Agilysys Inc (AGYS) Exchange: NASDAQ
Data as of June 27, 2025
$112.94 ($-5.25) -4.44%
Agilysys Inc - Daily Information
Click for more stock information on Agilysys Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $118.97 |
| Previous Close | $112.94 |
| High | $118.98 |
| Low | $111.20 |
| Adjusted Open | $118.97 |
| Previous Adjusted Close | $112.94 |
| Adjusted High | $118.98 |
| Adjusted Low | $111.20 |
About Agilysys Inc (AGYS)
Agilysys Inc is a leading enterprise software company operating in the software industry. Established in 1968, the company is headquartered in Alpharetta, GA, and operates mostly in North America, with a few additional stores in the EMEA and APAC countries. Agilysys provides innovative software and services to a wide range of industries, including hospitality, retail and healthcare. The company's main product is its Point of Sale and Hospitality Management System, which allows businesses to efficiently manage their day-to-day operations. Additionally, Agilysys offers a variety of services and products including hardware, software and consulting, to help customers create and maintain personalized customer service experiences. The success of Agilysys Inc is in part due to its understanding of the needs of a variety of clients. The company works to deliver powerful software solutions that are both efficient and cost-effective for clients. For example, the Agilysys POS solution simplifies restaurant operations so that staff can spend more time providing attentive customer service. Additionally, the integrated platform-as-a-service combines functionality from the company's global offices with the ability to quickly deploy applications to the cloud. Throughout its four-decade history, Agilysys has managed to steadily increase its reach and reputation. The company has seen consistent growth due to its commitment to providing top-tier software solutions and services, and its dedication to meeting the unique needs of its customers. Within the last several years, Agilysys has expanded its offerings to include advanced business intelligence capabilities, greater scalability, improved workforce optimization and more. Looking to the future, the company is poised to continue its growth as demand for its services and software continues to increase. Forging a path in a competitive market, Agilysys has built a solid reputation as a trusted partner for businesses looking to streamline their operations. The company's commitment to innovation and customer service makes it one of the most sought-after enterprise software companies in the world. As of 2020, Agilysys Inc has 2,400 employees and its corporate headquarters are located in Alpharetta, GA. It provides software, hardware, services and consulting services to implement innovative business solutions in various industries, including hospitality, retail, healthcare and finance. A trusted global provider of innovative IT solutions, Agilysys Inc is committed to delivering top-tier software services to its customers. They strive to stay ahead of the curve in the ever-changing software industry, offering businesses the cutting-edge products and services they need to stay competitive in todayâs market.
Invest in Agilysys Inc (AGYS)
Historical Stock Data for Agilysys Inc (AGYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $118.97 | $118.98 | $111.20 | $112.94 | $112.94 | 894,862 |
| 2025-06-26 | $114.84 | $118.82 | $114.51 | $118.19 | $118.19 | 296,102 |
| 2025-06-25 | $115.69 | $116.22 | $113.60 | $114.84 | $114.84 | 215,329 |
| 2025-06-24 | $114.20 | $116.26 | $114.04 | $115.17 | $115.17 | 201,223 |
| 2025-06-23 | $108.73 | $113.29 | $108.47 | $113.15 | $113.15 | 325,298 |
| 2025-06-20 | $108.93 | $108.93 | $107.43 | $108.49 | $108.49 | 256,505 |
| 2025-06-18 | $109.07 | $110.50 | $107.96 | $108.47 | $108.47 | 119,602 |
| 2025-06-17 | $108.67 | $110.06 | $108.44 | $109.37 | $109.37 | 154,357 |
| 2025-06-16 | $109.30 | $110.27 | $107.88 | $109.95 | $109.95 | 169,040 |
| 2025-06-13 | $108.68 | $110.36 | $107.40 | $109.30 | $109.30 | 209,651 |
| 2025-06-12 | $110.87 | $112.64 | $109.73 | $111.00 | $111.00 | 242,539 |
| 2025-06-11 | $111.71 | $113.40 | $109.61 | $111.75 | $111.75 | 252,559 |
| 2025-06-10 | $113.92 | $114.22 | $109.54 | $111.32 | $111.32 | 189,724 |
| 2025-06-09 | $113.81 | $114.22 | $112.23 | $113.70 | $113.70 | 169,702 |
| 2025-06-06 | $113.42 | $113.63 | $111.93 | $112.96 | $112.96 | 228,045 |
| 2025-06-05 | $110.03 | $112.60 | $109.37 | $111.14 | $111.14 | 217,722 |
| 2025-06-04 | $111.37 | $111.77 | $108.94 | $109.66 | $109.66 | 304,379 |
| 2025-06-03 | $108.88 | $111.81 | $107.40 | $111.37 | $111.37 | 450,728 |
| 2025-06-02 | $105.75 | $108.54 | $104.51 | $108.20 | $108.20 | 327,683 |
| 2025-05-30 | $105.49 | $106.83 | $104.23 | $105.91 | $105.91 | 401,844 |
| 2025-05-29 | $106.07 | $106.59 | $105.41 | $106.37 | $106.37 | 656,296 |
| 2025-05-28 | $105.24 | $106.01 | $104.00 | $105.85 | $105.85 | 352,935 |
| 2025-05-27 | $103.39 | $105.63 | $102.19 | $105.46 | $105.46 | 364,937 |
| 2025-05-23 | $100.47 | $102.78 | $100.47 | $101.61 | $101.61 | 300,577 |
| 2025-05-22 | $100.07 | $104.44 | $99.78 | $102.69 | $102.69 | 511,441 |
| 2025-05-21 | $99.50 | $101.60 | $98.39 | $100.19 | $100.19 | 428,093 |
| 2025-05-20 | $86.14 | $103.31 | $85.10 | $101.37 | $101.37 | 1,284,033 |
| 2025-05-19 | $84.60 | $86.32 | $82.93 | $83.02 | $83.02 | 487,511 |
| 2025-05-16 | $82.58 | $86.30 | $82.44 | $86.00 | $86.00 | 311,064 |
| 2025-05-15 | $82.25 | $83.12 | $81.58 | $82.72 | $82.72 | 173,831 |
| 2025-05-14 | $84.23 | $84.45 | $82.24 | $82.30 | $82.30 | 204,696 |
| 2025-05-13 | $84.69 | $85.15 | $83.17 | $84.67 | $84.67 | 217,393 |
| 2025-05-12 | $84.67 | $84.94 | $82.07 | $83.78 | $83.78 | 202,188 |
| 2025-05-09 | $80.50 | $81.46 | $79.62 | $80.97 | $80.97 | 164,491 |
| 2025-05-08 | $79.40 | $81.02 | $78.70 | $80.52 | $80.52 | 176,659 |
| 2025-05-07 | $76.91 | $78.83 | $76.18 | $78.45 | $78.45 | 224,174 |
| 2025-05-06 | $74.72 | $76.62 | $74.40 | $75.99 | $75.99 | 150,165 |
| 2025-05-05 | $75.00 | $76.98 | $75.00 | $76.03 | $76.03 | 143,509 |
| 2025-05-02 | $75.70 | $77.17 | $75.31 | $75.69 | $75.69 | 147,430 |
| 2025-05-01 | $75.13 | $76.29 | $73.89 | $74.30 | $74.30 | 178,594 |
| 2025-04-30 | $73.40 | $75.14 | $72.63 | $74.35 | $74.35 | 209,189 |
| 2025-04-29 | $73.88 | $75.07 | $73.65 | $75.01 | $75.01 | 129,522 |
| 2025-04-28 | $74.28 | $74.70 | $72.50 | $73.88 | $73.88 | 149,258 |
| 2025-04-25 | $73.36 | $74.13 | $71.67 | $74.07 | $74.07 | 164,417 |
| 2025-04-24 | $70.72 | $74.90 | $70.41 | $73.64 | $73.64 | 204,579 |
| 2025-04-23 | $72.02 | $74.23 | $69.79 | $70.36 | $70.36 | 439,832 |
| 2025-04-22 | $69.01 | $69.23 | $67.29 | $69.11 | $69.11 | 149,455 |
| 2025-04-21 | $68.86 | $68.86 | $66.78 | $67.77 | $67.77 | 240,224 |
| 2025-04-17 | $68.77 | $70.09 | $68.03 | $69.45 | $69.45 | 139,188 |
| 2025-04-16 | $68.00 | $68.86 | $67.20 | $68.64 | $68.64 | 191,241 |
| 2025-04-15 | $69.25 | $70.08 | $67.88 | $68.45 | $68.45 | 233,903 |
| 2025-04-14 | $70.23 | $70.27 | $67.45 | $69.17 | $69.17 | 262,193 |
| 2025-04-11 | $69.28 | $70.18 | $66.92 | $68.72 | $68.72 | 361,538 |
| 2025-04-10 | $70.50 | $71.61 | $68.87 | $70.01 | $70.01 | 297,311 |
| 2025-04-09 | $65.40 | $74.08 | $63.71 | $72.91 | $72.91 | 444,480 |
| 2025-04-08 | $69.48 | $70.80 | $64.25 | $65.76 | $65.76 | 362,583 |
| 2025-04-07 | $68.00 | $72.82 | $66.29 | $67.19 | $67.19 | 393,288 |
| 2025-04-04 | $67.84 | $70.35 | $67.19 | $69.35 | $69.35 | 364,767 |
| 2025-04-03 | $69.81 | $72.04 | $69.53 | $71.39 | $71.39 | 205,126 |
| 2025-04-02 | $70.66 | $75.26 | $70.66 | $74.64 | $74.64 | 174,562 |
| 2025-04-01 | $72.49 | $72.70 | $70.51 | $72.26 | $72.26 | 174,552 |
| 2025-03-31 | $71.45 | $73.14 | $70.40 | $72.54 | $72.54 | 225,007 |
| 2025-03-28 | $75.48 | $75.48 | $72.75 | $73.11 | $73.11 | 184,229 |
| 2025-03-27 | $76.68 | $77.00 | $75.03 | $75.62 | $75.62 | 139,728 |
| 2025-03-26 | $77.55 | $78.07 | $76.55 | $76.80 | $76.80 | 212,167 |
| 2025-03-25 | $77.12 | $78.59 | $76.54 | $77.84 | $77.84 | 185,355 |
| 2025-03-24 | $75.00 | $77.72 | $75.00 | $77.46 | $77.46 | 285,540 |
| 2025-03-21 | $74.05 | $74.97 | $73.28 | $73.73 | $73.73 | 388,566 |
| 2025-03-20 | $75.24 | $76.26 | $74.74 | $75.09 | $75.09 | 156,790 |
| 2025-03-19 | $75.56 | $78.62 | $74.63 | $76.58 | $76.58 | 289,104 |
| 2025-03-18 | $74.00 | $75.74 | $73.42 | $75.50 | $75.50 | 215,880 |
| 2025-03-17 | $73.58 | $75.56 | $73.58 | $74.91 | $74.91 | 265,365 |
| 2025-03-14 | $72.65 | $74.45 | $72.20 | $74.35 | $74.35 | 208,126 |
| 2025-03-13 | $74.06 | $74.51 | $71.37 | $71.45 | $71.45 | 255,846 |
| 2025-03-12 | $75.64 | $75.92 | $73.83 | $74.19 | $74.19 | 209,345 |
| 2025-03-11 | $74.00 | $76.64 | $72.72 | $75.28 | $75.28 | 361,180 |
| 2025-03-10 | $76.10 | $76.85 | $72.98 | $73.96 | $73.96 | 338,725 |
| 2025-03-07 | $78.07 | $79.19 | $76.32 | $78.01 | $78.01 | 271,127 |
| 2025-03-06 | $80.04 | $81.09 | $77.01 | $78.89 | $78.89 | 311,861 |
| 2025-03-05 | $81.57 | $82.23 | $79.65 | $81.61 | $81.61 | 530,779 |
| 2025-03-04 | $77.18 | $80.55 | $76.80 | $80.10 | $80.10 | 304,879 |
| 2025-03-03 | $81.84 | $81.84 | $78.48 | $78.54 | $78.54 | 428,279 |
| 2025-02-28 | $80.46 | $81.07 | $78.37 | $80.99 | $80.99 | 506,638 |
| 2025-02-27 | $81.23 | $81.40 | $77.99 | $80.60 | $80.60 | 435,822 |
| 2025-02-26 | $80.92 | $81.53 | $79.74 | $80.99 | $80.99 | 519,507 |
| 2025-02-25 | $78.44 | $81.19 | $76.65 | $81.10 | $81.10 | 612,534 |
| 2025-02-24 | $78.22 | $79.50 | $75.77 | $78.56 | $78.56 | 542,840 |
| 2025-02-21 | $82.00 | $82.84 | $77.54 | $77.54 | $77.54 | 324,551 |
| 2025-02-20 | $82.94 | $83.30 | $80.00 | $80.93 | $80.93 | 697,928 |
| 2025-02-19 | $83.69 | $84.35 | $82.15 | $82.93 | $82.93 | 421,428 |
| 2025-02-18 | $87.28 | $88.89 | $84.06 | $84.51 | $84.51 | 344,045 |
| 2025-02-14 | $85.28 | $87.78 | $83.40 | $87.28 | $87.28 | 353,246 |
| 2025-02-13 | $83.36 | $86.49 | $82.61 | $84.98 | $84.98 | 402,692 |
| 2025-02-12 | $82.61 | $84.00 | $81.84 | $82.63 | $82.63 | 371,829 |
| 2025-02-11 | $85.00 | $85.97 | $83.08 | $83.97 | $83.97 | 311,165 |
| 2025-02-10 | $87.21 | $88.00 | $85.49 | $85.56 | $85.56 | 213,360 |
| 2025-02-07 | $86.82 | $89.13 | $86.59 | $86.84 | $86.84 | 293,548 |
| 2025-02-06 | $88.40 | $88.63 | $85.50 | $86.34 | $86.34 | 205,407 |
| 2025-02-05 | $87.72 | $88.55 | $85.42 | $88.14 | $88.14 | 265,896 |
| 2025-02-04 | $85.07 | $87.57 | $84.12 | $87.28 | $87.28 | 1,028,381 |
| 2025-02-03 | $87.66 | $89.22 | $84.84 | $85.17 | $85.17 | 465,861 |
| 2025-01-31 | $92.43 | $92.68 | $89.76 | $90.22 | $90.22 | 312,000 |
| 2025-01-30 | $93.22 | $94.38 | $91.18 | $91.76 | $91.76 | 336,289 |
| 2025-01-29 | $91.63 | $93.12 | $90.25 | $92.44 | $92.44 | 648,792 |
| 2025-01-28 | $89.73 | $92.60 | $88.00 | $92.03 | $92.03 | 424,849 |
| 2025-01-27 | $90.01 | $92.23 | $88.17 | $89.73 | $89.73 | 533,334 |
| 2025-01-24 | $95.17 | $96.25 | $91.35 | $92.24 | $92.24 | 534,568 |
| 2025-01-23 | $100.51 | $101.89 | $94.68 | $95.67 | $95.67 | 707,151 |
| 2025-01-22 | $95.00 | $105.00 | $94.77 | $100.67 | $100.67 | 1,650,578 |
| 2025-01-21 | $123.07 | $127.66 | $122.50 | $125.90 | $125.90 | 696,005 |
| 2025-01-17 | $134.96 | $134.96 | $121.55 | $121.81 | $121.81 | 606,242 |
| 2025-01-16 | $132.80 | $135.59 | $132.52 | $132.97 | $132.97 | 198,118 |
| 2025-01-15 | $134.79 | $135.45 | $131.10 | $132.75 | $132.75 | 174,347 |
| 2025-01-14 | $128.14 | $131.06 | $126.86 | $130.95 | $130.95 | 290,275 |
| 2025-01-13 | $125.90 | $128.19 | $124.72 | $127.53 | $127.53 | 267,978 |
| 2025-01-10 | $131.41 | $132.71 | $127.97 | $128.08 | $128.08 | 167,161 |
| 2025-01-08 | $129.76 | $134.90 | $128.53 | $134.56 | $134.56 | 157,030 |
| 2025-01-07 | $131.62 | $131.62 | $126.25 | $130.04 | $130.04 | 123,009 |
| 2025-01-06 | $134.50 | $134.50 | $128.88 | $130.15 | $130.15 | 122,939 |
| 2025-01-03 | $130.50 | $133.68 | $129.87 | $133.26 | $133.26 | 122,688 |
| 2025-01-02 | $132.82 | $133.41 | $128.79 | $129.61 | $129.61 | 145,056 |
| 2024-12-31 | $134.82 | $134.82 | $129.73 | $131.71 | $131.71 | 179,014 |
| 2024-12-30 | $133.24 | $135.38 | $130.59 | $133.44 | $133.44 | 127,107 |
| 2024-12-27 | $136.69 | $137.04 | $132.09 | $135.58 | $135.58 | 93,866 |
| 2024-12-26 | $136.73 | $138.57 | $136.12 | $138.09 | $138.09 | 116,124 |
| 2024-12-24 | $136.65 | $139.65 | $135.65 | $138.93 | $138.93 | 84,294 |
| 2024-12-23 | $138.37 | $138.37 | $135.55 | $136.47 | $136.47 | 196,836 |
| 2024-12-20 | $132.68 | $138.97 | $132.44 | $138.67 | $138.67 | 405,201 |
| 2024-12-19 | $130.43 | $135.55 | $129.77 | $134.86 | $134.86 | 238,845 |
| 2024-12-18 | $141.91 | $141.91 | $126.26 | $129.19 | $129.19 | 302,582 |
| 2024-12-17 | $139.22 | $142.64 | $135.94 | $141.74 | $141.74 | 421,851 |
| 2024-12-16 | $132.93 | $139.98 | $131.68 | $139.22 | $139.22 | 336,804 |
| 2024-12-13 | $136.00 | $137.58 | $130.83 | $132.93 | $132.93 | 245,144 |
| 2024-12-12 | $132.83 | $136.18 | $131.60 | $136.00 | $136.00 | 217,883 |
| 2024-12-11 | $131.49 | $133.93 | $130.37 | $132.83 | $132.83 | 171,846 |
| 2024-12-10 | $128.98 | $131.80 | $128.07 | $129.76 | $129.76 | 187,726 |
| 2024-12-09 | $134.12 | $134.97 | $128.18 | $129.06 | $129.06 | 192,525 |
| 2024-12-06 | $133.36 | $135.49 | $132.83 | $133.66 | $133.66 | 168,730 |
| 2024-12-05 | $134.12 | $135.09 | $130.50 | $131.94 | $131.94 | 190,506 |
| 2024-12-04 | $134.04 | $135.93 | $132.49 | $133.64 | $133.64 | 172,010 |
| 2024-12-03 | $133.02 | $134.37 | $130.40 | $132.99 | $132.99 | 197,503 |
| 2024-12-02 | $134.40 | $135.42 | $132.13 | $132.24 | $132.24 | 250,177 |
| 2024-11-29 | $133.97 | $135.61 | $133.17 | $134.30 | $134.30 | 83,263 |
| 2024-11-27 | $138.21 | $138.46 | $131.97 | $133.89 | $133.89 | 153,276 |
| 2024-11-26 | $136.53 | $138.43 | $136.00 | $137.72 | $137.72 | 233,766 |
| 2024-11-25 | $138.52 | $139.99 | $136.50 | $137.80 | $137.80 | 331,773 |
| 2024-11-22 | $133.23 | $138.19 | $132.89 | $137.48 | $137.48 | 210,206 |
| 2024-11-21 | $127.00 | $132.34 | $126.87 | $131.98 | $131.98 | 270,903 |
| 2024-11-20 | $123.45 | $125.86 | $121.62 | $125.78 | $125.78 | 147,833 |
| 2024-11-19 | $120.93 | $123.35 | $120.01 | $123.14 | $123.14 | 164,492 |
| 2024-11-18 | $121.59 | $123.59 | $120.67 | $122.19 | $122.19 | 133,136 |
| 2024-11-15 | $121.76 | $122.51 | $118.02 | $121.19 | $121.19 | 186,988 |
| 2024-11-14 | $124.74 | $124.99 | $117.68 | $120.84 | $120.84 | 249,016 |
| 2024-11-13 | $124.69 | $128.61 | $123.34 | $125.02 | $125.02 | 482,966 |
| 2024-11-12 | $122.70 | $125.96 | $122.55 | $123.75 | $123.75 | 269,887 |
| 2024-11-11 | $120.06 | $123.78 | $120.05 | $122.89 | $122.89 | 150,783 |
| 2024-11-08 | $116.84 | $119.14 | $115.42 | $118.81 | $118.81 | 193,900 |
| 2024-11-07 | $115.83 | $118.18 | $114.18 | $117.25 | $117.25 | 198,773 |
| 2024-11-06 | $109.74 | $115.88 | $109.69 | $115.73 | $115.73 | 288,665 |
| 2024-11-05 | $102.00 | $105.52 | $101.84 | $104.14 | $104.14 | 208,448 |
| 2024-11-04 | $101.85 | $105.34 | $101.02 | $102.95 | $102.95 | 267,269 |
| 2024-11-01 | $100.15 | $102.44 | $99.95 | $102.39 | $102.39 | 316,216 |
| 2024-10-31 | $97.90 | $101.16 | $97.58 | $100.04 | $100.04 | 335,442 |
| 2024-10-30 | $102.18 | $102.68 | $97.58 | $98.38 | $98.38 | 343,656 |
| 2024-10-29 | $119.83 | $119.83 | $100.02 | $102.51 | $102.51 | 504,859 |
| 2024-10-28 | $111.75 | $115.51 | $111.26 | $111.49 | $111.49 | 264,399 |
| 2024-10-25 | $112.01 | $114.11 | $109.74 | $110.19 | $110.19 | 149,208 |
| 2024-10-24 | $109.43 | $111.25 | $108.92 | $110.97 | $110.97 | 150,717 |
| 2024-10-23 | $108.28 | $109.93 | $107.10 | $108.77 | $108.77 | 141,118 |
| 2024-10-22 | $117.15 | $117.23 | $108.55 | $108.83 | $108.83 | 228,094 |
| 2024-10-21 | $123.55 | $123.95 | $116.58 | $117.44 | $117.44 | 244,520 |
| 2024-10-18 | $125.43 | $125.58 | $123.20 | $123.94 | $123.94 | 275,907 |
| 2024-10-17 | $124.99 | $125.73 | $123.62 | $124.62 | $124.62 | 228,929 |
| 2024-10-16 | $119.98 | $124.11 | $119.40 | $124.06 | $124.06 | 315,218 |
| 2024-10-15 | $117.44 | $119.26 | $117.00 | $118.83 | $118.83 | 167,715 |
| 2024-10-14 | $115.66 | $117.34 | $115.66 | $116.96 | $116.96 | 101,499 |
| 2024-10-11 | $112.99 | $115.52 | $112.77 | $114.90 | $114.90 | 175,838 |
| 2024-10-10 | $110.38 | $112.71 | $109.91 | $112.51 | $112.51 | 168,525 |
| 2024-10-09 | $108.84 | $111.77 | $108.63 | $111.60 | $111.60 | 127,098 |
| 2024-10-08 | $106.18 | $108.95 | $105.03 | $108.82 | $108.82 | 94,105 |
| 2024-10-07 | $106.29 | $106.43 | $104.96 | $105.47 | $105.47 | 137,923 |
| 2024-10-04 | $106.99 | $107.83 | $105.90 | $106.73 | $106.73 | 100,992 |
| 2024-10-03 | $104.94 | $107.34 | $104.69 | $105.04 | $105.04 | 154,463 |
| 2024-10-02 | $106.11 | $107.35 | $104.94 | $105.41 | $105.41 | 107,989 |
| 2024-10-01 | $108.97 | $109.22 | $105.82 | $106.51 | $106.51 | 87,537 |
| 2024-09-30 | $107.59 | $109.99 | $107.59 | $108.97 | $108.97 | 129,709 |
| 2024-09-27 | $110.86 | $111.50 | $107.44 | $107.97 | $107.97 | 143,640 |
| 2024-09-26 | $108.96 | $109.98 | $107.56 | $109.89 | $109.89 | 155,174 |
| 2024-09-25 | $108.37 | $108.40 | $106.89 | $107.40 | $107.40 | 185,755 |
| 2024-09-24 | $107.62 | $108.53 | $105.92 | $107.91 | $107.91 | 145,274 |
| 2024-09-23 | $105.09 | $107.92 | $103.86 | $107.54 | $107.54 | 180,204 |
| 2024-09-20 | $104.89 | $107.20 | $104.37 | $104.79 | $104.79 | 804,144 |
| 2024-09-19 | $104.33 | $105.43 | $103.00 | $104.61 | $104.61 | 285,531 |
| 2024-09-18 | $103.37 | $104.76 | $101.18 | $101.31 | $101.31 | 258,918 |
| 2024-09-17 | $103.68 | $105.19 | $102.52 | $103.48 | $103.48 | 156,965 |
| 2024-09-16 | $103.20 | $105.75 | $102.65 | $102.92 | $102.92 | 231,026 |
| 2024-09-13 | $102.20 | $104.25 | $101.34 | $102.17 | $102.17 | 223,854 |
| 2024-09-12 | $102.51 | $103.29 | $100.96 | $101.10 | $101.10 | 151,122 |
| 2024-09-11 | $99.36 | $101.69 | $98.81 | $101.47 | $101.47 | 221,518 |
| 2024-09-10 | $101.87 | $103.50 | $99.80 | $100.40 | $100.40 | 283,243 |
| 2024-09-09 | $104.02 | $104.02 | $100.80 | $101.20 | $101.20 | 386,076 |
| 2024-09-06 | $107.70 | $107.72 | $102.77 | $103.09 | $103.09 | 167,997 |
| 2024-09-05 | $107.02 | $108.14 | $106.04 | $107.21 | $107.21 | 158,514 |
| 2024-09-04 | $106.31 | $108.22 | $103.75 | $107.01 | $107.01 | 162,540 |
| 2024-09-03 | $111.93 | $112.36 | $106.55 | $106.83 | $106.83 | 123,431 |
| 2024-08-30 | $112.24 | $113.81 | $110.97 | $113.10 | $113.10 | 198,976 |
| 2024-08-29 | $110.28 | $114.70 | $110.10 | $112.32 | $112.32 | 163,373 |
| 2024-08-28 | $110.57 | $110.84 | $108.28 | $109.20 | $109.20 | 116,197 |
| 2024-08-27 | $112.29 | $112.96 | $110.58 | $110.84 | $110.84 | 88,148 |
| 2024-08-26 | $110.60 | $113.36 | $109.65 | $112.69 | $112.69 | 175,789 |
| 2024-08-23 | $109.35 | $111.71 | $108.97 | $110.40 | $110.40 | 147,384 |
| 2024-08-22 | $109.05 | $112.03 | $108.48 | $108.72 | $108.72 | 148,237 |
| 2024-08-21 | $108.54 | $110.48 | $107.38 | $108.87 | $108.87 | 189,267 |
| 2024-08-20 | $109.58 | $109.98 | $107.16 | $108.82 | $108.82 | 107,328 |
| 2024-08-19 | $108.04 | $109.48 | $107.55 | $108.96 | $108.96 | 104,798 |
| 2024-08-16 | $109.31 | $110.99 | $107.50 | $107.75 | $107.75 | 143,371 |
| 2024-08-15 | $109.98 | $110.53 | $107.98 | $109.80 | $109.80 | 216,993 |
| 2024-08-14 | $110.11 | $110.61 | $107.37 | $107.55 | $107.55 | 217,860 |
| 2024-08-13 | $110.29 | $110.94 | $108.20 | $110.27 | $110.27 | 161,095 |
| 2024-08-12 | $109.43 | $110.93 | $108.69 | $109.62 | $109.62 | 193,847 |
| 2024-08-09 | $108.58 | $110.53 | $107.82 | $109.99 | $109.99 | 145,944 |
| 2024-08-08 | $106.53 | $109.14 | $105.44 | $108.74 | $108.74 | 166,451 |
| 2024-08-07 | $106.75 | $107.68 | $104.34 | $105.27 | $105.27 | 167,700 |
| 2024-08-06 | $101.96 | $105.93 | $101.58 | $104.60 | $104.60 | 196,713 |
| 2024-08-05 | $98.68 | $103.81 | $97.53 | $101.47 | $101.47 | 181,093 |
| 2024-08-02 | $105.20 | $106.12 | $103.00 | $105.65 | $105.65 | 164,465 |
| 2024-08-01 | $112.58 | $113.59 | $108.00 | $109.06 | $109.06 | 246,609 |
| 2024-07-31 | $112.62 | $114.12 | $110.27 | $112.09 | $112.09 | 227,161 |
| 2024-07-30 | $111.42 | $112.56 | $109.51 | $110.62 | $110.62 | 229,037 |
| 2024-07-29 | $110.70 | $112.91 | $108.38 | $110.27 | $110.27 | 133,561 |
| 2024-07-26 | $110.23 | $112.16 | $109.05 | $110.70 | $110.70 | 245,985 |
| 2024-07-25 | $105.82 | $109.73 | $105.82 | $108.11 | $108.11 | 332,006 |
| 2024-07-24 | $106.23 | $109.00 | $104.11 | $105.52 | $105.52 | 323,698 |
| 2024-07-23 | $105.00 | $111.19 | $101.60 | $106.76 | $106.76 | 616,670 |
| 2024-07-22 | $108.19 | $112.61 | $108.19 | $111.80 | $111.80 | 417,420 |
| 2024-07-19 | $110.58 | $110.69 | $106.31 | $107.91 | $107.91 | 312,813 |
| 2024-07-18 | $108.14 | $110.98 | $107.47 | $109.93 | $109.93 | 349,364 |
| 2024-07-17 | $108.20 | $110.50 | $106.16 | $107.43 | $107.43 | 274,265 |
| 2024-07-16 | $108.92 | $109.62 | $107.07 | $108.95 | $108.95 | 161,027 |
| 2024-07-15 | $108.02 | $109.43 | $107.14 | $107.77 | $107.77 | 185,113 |
| 2024-07-12 | $105.26 | $107.41 | $104.30 | $106.84 | $106.84 | 228,223 |
| 2024-07-11 | $104.51 | $105.20 | $102.83 | $104.35 | $104.35 | 198,850 |
| 2024-07-10 | $104.51 | $105.00 | $98.71 | $102.67 | $102.67 | 269,988 |
| 2024-07-09 | $105.16 | $105.54 | $103.24 | $104.67 | $104.67 | 166,196 |
| 2024-07-08 | $103.15 | $105.68 | $102.77 | $105.50 | $105.50 | 182,340 |
| 2024-07-05 | $103.15 | $103.87 | $100.54 | $102.96 | $102.96 | 91,342 |
| 2024-07-03 | $103.34 | $104.54 | $103.06 | $104.02 | $104.02 | 53,711 |
| 2024-07-02 | $102.99 | $103.82 | $102.16 | $103.65 | $103.65 | 123,310 |
| 2024-07-01 | $104.00 | $104.84 | $100.56 | $103.43 | $103.43 | 221,677 |
| 2024-06-28 | $102.50 | $104.80 | $102.31 | $104.14 | $104.14 | 562,796 |
| 2024-06-27 | $100.47 | $102.44 | $100.42 | $101.89 | $101.89 | 142,130 |
| 2024-06-26 | $100.52 | $101.67 | $99.81 | $100.05 | $100.05 | 203,808 |
| 2024-06-25 | $99.12 | $101.64 | $97.55 | $101.47 | $101.47 | 239,257 |
| 2024-06-24 | $98.89 | $99.44 | $96.79 | $98.43 | $98.43 | 421,472 |
| 2024-06-21 | $94.43 | $99.46 | $93.70 | $98.44 | $98.44 | 556,489 |
| 2024-06-20 | $92.57 | $94.91 | $92.34 | $94.81 | $94.81 | 233,423 |
| 2024-06-18 | $93.36 | $95.49 | $92.68 | $92.91 | $92.91 | 186,665 |
| 2024-06-17 | $91.41 | $94.22 | $90.17 | $94.13 | $94.13 | 270,354 |
| 2024-06-14 | $89.51 | $91.35 | $89.19 | $91.07 | $91.07 | 222,628 |
| 2024-06-13 | $91.92 | $91.92 | $89.52 | $90.52 | $90.52 | 201,672 |
| 2024-06-12 | $93.67 | $94.18 | $90.79 | $91.84 | $91.84 | 204,837 |
| 2024-06-11 | $91.08 | $92.40 | $89.68 | $91.11 | $91.11 | 140,655 |
| 2024-06-10 | $93.70 | $94.63 | $91.38 | $91.89 | $91.89 | 291,221 |
| 2024-06-07 | $92.35 | $95.79 | $89.60 | $95.03 | $95.03 | 381,634 |
| 2024-06-06 | $96.19 | $96.50 | $91.25 | $92.47 | $92.47 | 179,355 |
| 2024-06-05 | $93.17 | $96.62 | $92.75 | $96.61 | $96.61 | 174,761 |
| 2024-06-04 | $93.38 | $94.47 | $91.62 | $92.44 | $92.44 | 256,709 |
| 2024-06-03 | $95.67 | $96.98 | $90.90 | $94.00 | $94.00 | 377,073 |
| 2024-05-31 | $94.98 | $95.84 | $92.72 | $95.47 | $95.47 | 289,261 |
| 2024-05-30 | $96.63 | $96.63 | $93.82 | $94.51 | $94.51 | 247,175 |
| 2024-05-29 | $99.13 | $100.38 | $95.63 | $96.67 | $96.67 | 387,551 |
| 2024-05-28 | $104.18 | $104.18 | $99.55 | $99.85 | $99.85 | 542,083 |
| 2024-05-24 | $101.47 | $104.88 | $100.71 | $104.05 | $104.05 | 245,438 |
| 2024-05-23 | $105.00 | $105.00 | $101.00 | $101.60 | $101.60 | 159,547 |
| 2024-05-22 | $102.99 | $104.97 | $101.58 | $104.23 | $104.23 | 192,772 |
| 2024-05-21 | $102.05 | $104.00 | $100.65 | $103.30 | $103.30 | 286,056 |
| 2024-05-20 | $99.73 | $102.87 | $99.50 | $102.46 | $102.46 | 184,906 |
| 2024-05-17 | $99.21 | $100.20 | $98.34 | $99.94 | $99.94 | 282,682 |
| 2024-05-16 | $94.78 | $99.59 | $94.78 | $99.00 | $99.00 | 231,643 |
| 2024-05-15 | $93.00 | $96.80 | $91.06 | $96.18 | $96.18 | 284,817 |
| 2024-05-14 | $86.05 | $92.35 | $85.07 | $92.16 | $92.16 | 485,024 |
| 2024-05-13 | $82.81 | $83.56 | $79.42 | $80.21 | $80.21 | 380,325 |
| 2024-05-10 | $81.19 | $81.97 | $80.54 | $81.81 | $81.81 | 131,406 |
| 2024-05-09 | $80.99 | $81.44 | $80.81 | $81.03 | $81.03 | 102,923 |
| 2024-05-08 | $80.40 | $80.86 | $79.68 | $80.59 | $80.59 | 190,108 |
| 2024-05-07 | $79.30 | $81.49 | $78.74 | $80.69 | $80.69 | 250,405 |
| 2024-05-06 | $79.33 | $80.39 | $79.06 | $79.51 | $79.51 | 127,753 |
| 2024-05-03 | $83.70 | $84.16 | $78.96 | $79.21 | $79.21 | 123,976 |
| 2024-05-02 | $83.61 | $83.61 | $82.20 | $82.93 | $82.93 | 116,325 |
| 2024-05-01 | $82.53 | $84.07 | $81.65 | $82.70 | $82.70 | 138,460 |
| 2024-04-30 | $82.33 | $84.30 | $82.19 | $83.05 | $83.05 | 258,644 |
| 2024-04-29 | $83.21 | $83.87 | $82.62 | $83.02 | $83.02 | 111,944 |
| 2024-04-26 | $83.87 | $84.96 | $82.84 | $83.00 | $83.00 | 82,581 |
| 2024-04-25 | $82.98 | $84.38 | $82.24 | $83.45 | $83.45 | 83,824 |
| 2024-04-24 | $83.72 | $84.63 | $83.33 | $83.86 | $83.86 | 127,602 |
| 2024-04-23 | $83.50 | $85.67 | $82.24 | $83.88 | $83.88 | 154,967 |
| 2024-04-22 | $81.87 | $84.30 | $81.87 | $83.51 | $83.51 | 140,751 |
| 2024-04-19 | $81.30 | $82.41 | $80.67 | $81.78 | $81.78 | 220,422 |
| 2024-04-18 | $82.43 | $82.43 | $80.90 | $81.75 | $81.75 | 195,438 |
| 2024-04-17 | $81.78 | $82.90 | $81.78 | $82.38 | $82.38 | 140,624 |
| 2024-04-16 | $82.10 | $83.27 | $80.52 | $81.62 | $81.62 | 148,317 |
| 2024-04-15 | $83.15 | $83.38 | $82.17 | $82.80 | $82.80 | 149,399 |
| 2024-04-12 | $81.26 | $82.72 | $81.23 | $82.39 | $82.39 | 115,793 |
| 2024-04-11 | $83.75 | $83.87 | $81.41 | $81.88 | $81.88 | 92,323 |
| 2024-04-10 | $82.52 | $83.80 | $82.52 | $83.07 | $83.07 | 124,809 |
| 2024-04-09 | $83.93 | $85.02 | $83.53 | $84.55 | $84.55 | 59,495 |
| 2024-04-08 | $81.76 | $83.60 | $81.76 | $83.52 | $83.52 | 165,532 |
| 2024-04-05 | $82.28 | $83.27 | $80.92 | $81.54 | $81.54 | 104,199 |
| 2024-04-04 | $83.01 | $83.70 | $81.76 | $82.16 | $82.16 | 157,666 |
| 2024-04-03 | $81.54 | $82.37 | $81.20 | $82.08 | $82.08 | 218,794 |
| 2024-04-02 | $84.00 | $84.18 | $81.56 | $82.05 | $82.05 | 203,311 |
| 2024-04-01 | $83.78 | $84.88 | $83.06 | $84.85 | $84.85 | 116,316 |
| 2024-03-28 | $82.60 | $84.79 | $81.85 | $84.26 | $84.26 | 272,442 |
| 2024-03-27 | $80.20 | $82.55 | $78.70 | $82.45 | $82.45 | 137,226 |
| 2024-03-26 | $78.68 | $79.70 | $76.74 | $79.48 | $79.48 | 231,731 |
| 2024-03-25 | $78.70 | $79.02 | $78.00 | $78.02 | $78.02 | 50,366 |
| 2024-03-22 | $80.54 | $80.54 | $78.09 | $78.64 | $78.64 | 108,338 |
| 2024-03-21 | $79.95 | $83.60 | $79.11 | $81.19 | $81.19 | 254,184 |
| 2024-03-20 | $77.94 | $80.03 | $77.75 | $79.12 | $79.12 | 118,568 |
| 2024-03-19 | $77.65 | $78.99 | $77.00 | $77.92 | $77.92 | 136,097 |
| 2024-03-18 | $76.86 | $78.79 | $76.46 | $78.33 | $78.33 | 156,851 |
| 2024-03-15 | $75.00 | $76.61 | $75.00 | $76.42 | $76.42 | 282,189 |
| 2024-03-14 | $75.13 | $75.66 | $74.82 | $75.57 | $75.57 | 135,937 |
| 2024-03-13 | $75.30 | $75.77 | $74.59 | $75.43 | $75.43 | 127,945 |
| 2024-03-12 | $74.65 | $75.43 | $74.03 | $75.30 | $75.30 | 151,428 |
| 2024-03-11 | $76.08 | $76.40 | $74.42 | $74.74 | $74.74 | 131,301 |
| 2024-03-08 | $78.78 | $79.58 | $76.37 | $76.53 | $76.53 | 110,803 |
| 2024-03-07 | $77.94 | $79.52 | $77.65 | $78.21 | $78.21 | 215,899 |
| 2024-03-06 | $77.03 | $78.54 | $76.16 | $78.27 | $78.27 | 273,224 |
| 2024-03-05 | $77.43 | $77.53 | $75.14 | $75.96 | $75.96 | 220,955 |
| 2024-03-04 | $78.03 | $79.02 | $77.94 | $77.99 | $77.99 | 182,833 |
| 2024-03-01 | $77.74 | $77.84 | $76.66 | $77.41 | $77.41 | 195,514 |
| 2024-02-29 | $78.59 | $78.67 | $76.53 | $77.80 | $77.80 | 238,775 |
| 2024-02-28 | $80.48 | $80.90 | $77.69 | $77.90 | $77.90 | 106,471 |
| 2024-02-27 | $79.72 | $81.77 | $79.30 | $81.07 | $81.07 | 135,447 |
| 2024-02-26 | $79.93 | $81.76 | $79.46 | $79.67 | $79.67 | 128,379 |
| 2024-02-23 | $82.11 | $82.80 | $79.92 | $80.34 | $80.34 | 188,840 |
| 2024-02-22 | $80.74 | $82.07 | $80.49 | $82.03 | $82.03 | 209,999 |
| 2024-02-21 | $77.90 | $80.20 | $77.87 | $79.58 | $79.58 | 159,470 |
| 2024-02-20 | $78.52 | $78.99 | $77.00 | $78.73 | $78.73 | 271,604 |
| 2024-02-16 | $85.45 | $86.10 | $78.90 | $78.98 | $78.98 | 303,934 |
| 2024-02-15 | $84.47 | $86.42 | $83.24 | $85.25 | $85.25 | 1,103,656 |
| 2024-02-14 | $89.00 | $90.55 | $88.22 | $89.67 | $89.67 | 200,852 |
| 2024-02-13 | $88.24 | $90.47 | $87.27 | $87.88 | $87.88 | 193,893 |
| 2024-02-12 | $90.27 | $91.55 | $89.87 | $91.40 | $91.40 | 116,731 |
| 2024-02-09 | $89.37 | $91.49 | $89.37 | $90.51 | $90.51 | 162,885 |
| 2024-02-08 | $87.18 | $88.76 | $86.75 | $88.44 | $88.44 | 129,562 |
| 2024-02-07 | $83.68 | $87.51 | $83.56 | $87.32 | $87.32 | 156,624 |
| 2024-02-06 | $82.86 | $83.91 | $82.30 | $83.44 | $83.44 | 161,941 |
| 2024-02-05 | $81.52 | $82.76 | $81.15 | $82.39 | $82.39 | 178,689 |
| 2024-02-02 | $81.19 | $83.48 | $80.31 | $82.54 | $82.54 | 376,480 |
| 2024-02-01 | $83.86 | $84.93 | $81.49 | $81.60 | $81.60 | 267,737 |
| 2024-01-31 | $85.91 | $86.43 | $83.48 | $83.71 | $83.71 | 212,738 |
| 2024-01-30 | $86.08 | $86.88 | $85.36 | $86.12 | $86.12 | 123,306 |
| 2024-01-29 | $87.67 | $88.60 | $85.03 | $86.53 | $86.53 | 183,035 |
| 2024-01-26 | $86.16 | $89.80 | $85.70 | $88.36 | $88.36 | 295,579 |
| 2024-01-25 | $86.77 | $86.77 | $84.80 | $85.76 | $85.76 | 175,380 |
| 2024-01-24 | $87.56 | $88.39 | $84.93 | $85.72 | $85.72 | 270,617 |
| 2024-01-23 | $88.40 | $89.94 | $82.80 | $86.79 | $86.79 | 657,839 |
| 2024-01-22 | $83.65 | $88.61 | $83.08 | $86.71 | $86.71 | 455,128 |
| 2024-01-19 | $78.99 | $82.93 | $78.80 | $82.84 | $82.84 | 336,731 |
| 2024-01-18 | $76.59 | $79.58 | $76.13 | $78.83 | $78.83 | 402,326 |
| 2024-01-17 | $73.52 | $76.70 | $73.52 | $76.36 | $76.36 | 195,308 |
| 2024-01-16 | $74.90 | $76.03 | $74.00 | $74.60 | $74.60 | 116,172 |
| 2024-01-12 | $77.01 | $77.65 | $74.81 | $75.52 | $75.52 | 243,911 |
| 2024-01-11 | $77.14 | $77.80 | $75.92 | $76.17 | $76.17 | 192,745 |
| 2024-01-10 | $76.80 | $77.20 | $75.38 | $76.81 | $76.81 | 265,672 |
| 2024-01-09 | $77.36 | $78.45 | $76.50 | $76.60 | $76.60 | 221,091 |
| 2024-01-08 | $78.29 | $78.99 | $77.97 | $78.00 | $78.00 | 160,981 |
| 2024-01-05 | $77.36 | $78.86 | $77.08 | $77.78 | $77.78 | 153,870 |
| 2024-01-04 | $79.56 | $79.61 | $77.62 | $78.16 | $78.16 | 106,490 |
| 2024-01-03 | $81.70 | $81.71 | $79.02 | $79.39 | $79.39 | 119,699 |
| 2024-01-02 | $84.00 | $84.31 | $81.60 | $81.97 | $81.97 | 113,097 |
| 2023-12-29 | $86.38 | $86.55 | $84.75 | $84.82 | $84.82 | 121,773 |
| 2023-12-28 | $85.89 | $86.50 | $84.63 | $86.47 | $86.47 | 93,556 |
| 2023-12-27 | $86.05 | $86.65 | $85.77 | $85.87 | $85.87 | 59,688 |
| 2023-12-26 | $85.23 | $86.28 | $84.84 | $86.21 | $86.21 | 59,213 |
| 2023-12-22 | $85.65 | $85.80 | $84.84 | $85.19 | $85.19 | 66,917 |
| 2023-12-21 | $85.49 | $85.49 | $84.30 | $84.87 | $84.87 | 112,973 |
| 2023-12-20 | $87.12 | $87.41 | $84.32 | $84.68 | $84.68 | 135,153 |
| 2023-12-19 | $86.95 | $87.85 | $85.62 | $86.99 | $86.99 | 115,390 |
| 2023-12-18 | $83.89 | $86.92 | $83.65 | $86.15 | $86.15 | 115,082 |
| 2023-12-15 | $82.03 | $84.66 | $81.15 | $83.65 | $83.65 | 439,188 |
| 2023-12-14 | $82.97 | $83.22 | $80.47 | $81.30 | $81.30 | 196,105 |
| 2023-12-13 | $80.15 | $82.45 | $79.20 | $81.84 | $81.84 | 156,393 |
| 2023-12-12 | $81.80 | $81.97 | $80.01 | $80.15 | $80.15 | 159,438 |
| 2023-12-11 | $84.10 | $84.54 | $81.52 | $81.67 | $81.67 | 98,456 |
| 2023-12-08 | $84.30 | $85.22 | $83.34 | $84.07 | $84.07 | 97,387 |
| 2023-12-07 | $86.65 | $86.67 | $82.82 | $84.33 | $84.33 | 219,494 |
| 2023-12-06 | $86.04 | $87.29 | $85.50 | $86.91 | $86.91 | 277,528 |
| 2023-12-05 | $87.67 | $88.32 | $85.45 | $86.37 | $86.37 | 153,523 |
| 2023-12-04 | $87.43 | $88.60 | $86.91 | $87.87 | $87.87 | 137,336 |
| 2023-12-01 | $86.24 | $88.28 | $84.85 | $87.90 | $87.90 | 219,023 |
| 2023-11-30 | $84.62 | $86.30 | $84.47 | $86.09 | $86.09 | 423,163 |
| 2023-11-29 | $87.04 | $87.94 | $83.74 | $84.90 | $84.90 | 220,940 |
| 2023-11-28 | $89.32 | $89.48 | $84.42 | $85.86 | $85.86 | 217,050 |
| 2023-11-27 | $87.92 | $89.18 | $87.32 | $89.07 | $89.07 | 106,985 |
| 2023-11-24 | $87.70 | $88.78 | $87.14 | $87.90 | $87.90 | 34,171 |
| 2023-11-22 | $89.11 | $89.84 | $87.91 | $88.16 | $88.16 | 52,595 |
| 2023-11-21 | $88.66 | $88.78 | $86.99 | $88.24 | $88.24 | 178,676 |
| 2023-11-20 | $89.20 | $90.71 | $88.69 | $89.59 | $89.59 | 105,803 |
| 2023-11-17 | $88.73 | $90.70 | $88.63 | $89.20 | $89.20 | 123,476 |
| 2023-11-16 | $90.10 | $91.61 | $87.98 | $88.06 | $88.06 | 171,802 |
| 2023-11-15 | $90.04 | $91.55 | $88.84 | $90.85 | $90.85 | 170,629 |
| 2023-11-14 | $89.26 | $90.56 | $88.68 | $89.64 | $89.64 | 193,207 |
| 2023-11-13 | $86.55 | $87.24 | $85.52 | $87.22 | $87.22 | 106,786 |
| 2023-11-10 | $84.20 | $86.83 | $83.28 | $86.79 | $86.79 | 184,232 |
| 2023-11-09 | $86.17 | $86.40 | $83.90 | $84.20 | $84.20 | 142,514 |
| 2023-11-08 | $87.10 | $87.39 | $85.44 | $86.17 | $86.17 | 160,136 |
| 2023-11-07 | $88.16 | $89.74 | $87.01 | $87.10 | $87.10 | 132,304 |
| 2023-11-06 | $89.81 | $90.87 | $87.32 | $88.16 | $88.16 | 181,635 |
| 2023-11-03 | $88.88 | $90.73 | $88.88 | $90.06 | $90.06 | 173,623 |
| 2023-11-02 | $87.23 | $89.25 | $86.71 | $88.96 | $88.96 | 245,903 |
| 2023-11-01 | $86.00 | $87.42 | $85.72 | $86.84 | $86.84 | 145,962 |
| 2023-10-31 | $82.89 | $86.72 | $81.00 | $85.79 | $85.79 | 185,302 |
| 2023-10-30 | $80.89 | $83.26 | $80.50 | $82.61 | $82.61 | 135,731 |
| 2023-10-27 | $79.49 | $81.17 | $79.20 | $80.46 | $80.46 | 90,395 |
| 2023-10-26 | $80.67 | $83.49 | $79.31 | $80.17 | $80.17 | 180,506 |
| 2023-10-25 | $80.00 | $81.31 | $78.74 | $80.80 | $80.80 | 179,467 |
| 2023-10-24 | $72.97 | $80.97 | $72.06 | $80.10 | $80.10 | 557,813 |
| 2023-10-23 | $64.27 | $65.65 | $63.78 | $63.90 | $63.90 | 142,580 |
| 2023-10-20 | $67.06 | $67.34 | $64.20 | $64.45 | $64.45 | 109,772 |
| 2023-10-19 | $67.16 | $68.17 | $66.50 | $66.76 | $66.76 | 65,759 |
| 2023-10-18 | $68.29 | $68.42 | $66.40 | $67.42 | $67.42 | 78,176 |
| 2023-10-17 | $67.69 | $69.46 | $67.69 | $68.96 | $68.96 | 84,074 |
| 2023-10-16 | $66.89 | $68.65 | $66.40 | $67.78 | $67.78 | 55,119 |
| 2023-10-13 | $68.40 | $68.40 | $66.08 | $66.47 | $66.47 | 47,601 |
| 2023-10-12 | $70.50 | $70.50 | $68.16 | $68.33 | $68.33 | 48,743 |
| 2023-10-11 | $70.72 | $70.89 | $69.76 | $70.62 | $70.62 | 49,671 |
| 2023-10-10 | $71.88 | $72.68 | $70.57 | $70.77 | $70.77 | 61,431 |
| 2023-10-09 | $70.67 | $72.01 | $69.84 | $71.48 | $71.48 | 61,811 |
| 2023-10-06 | $66.63 | $71.58 | $66.63 | $70.85 | $70.85 | 113,126 |
| 2023-10-05 | $67.16 | $67.90 | $66.74 | $66.99 | $66.99 | 89,515 |
| 2023-10-04 | $66.03 | $67.23 | $65.34 | $67.13 | $67.13 | 90,034 |
| 2023-10-03 | $66.03 | $66.33 | $65.60 | $66.02 | $66.02 | 82,294 |
| 2023-10-02 | $65.95 | $66.51 | $65.74 | $66.13 | $66.13 | 95,871 |
| 2023-09-29 | $67.55 | $67.55 | $66.00 | $66.16 | $66.16 | 73,100 |
| 2023-09-28 | $66.59 | $67.78 | $66.00 | $67.28 | $67.28 | 92,557 |
| 2023-09-27 | $65.07 | $67.00 | $64.82 | $66.50 | $66.50 | 157,025 |
| 2023-09-26 | $66.32 | $67.02 | $64.59 | $64.82 | $64.82 | 121,415 |
| 2023-09-25 | $67.85 | $67.85 | $66.05 | $66.49 | $66.49 | 64,847 |
| 2023-09-22 | $65.97 | $66.92 | $65.85 | $66.55 | $66.55 | 72,200 |
| 2023-09-21 | $65.93 | $66.56 | $65.33 | $65.94 | $65.94 | 74,445 |
| 2023-09-20 | $67.45 | $68.07 | $66.23 | $66.36 | $66.36 | 72,163 |
| 2023-09-19 | $67.92 | $68.52 | $67.12 | $67.39 | $67.39 | 72,946 |
| 2023-09-18 | $68.75 | $69.46 | $67.85 | $67.94 | $67.94 | 58,768 |
| 2023-09-15 | $69.26 | $69.26 | $67.87 | $68.78 | $68.78 | 241,414 |
| 2023-09-14 | $68.03 | $69.50 | $67.33 | $69.19 | $69.19 | 62,278 |
| 2023-09-13 | $68.52 | $68.87 | $67.60 | $67.80 | $67.80 | 59,531 |
| 2023-09-12 | $67.15 | $68.89 | $66.84 | $68.53 | $68.53 | 82,906 |
| 2023-09-11 | $70.14 | $70.31 | $67.02 | $67.12 | $67.12 | 170,340 |
| 2023-09-08 | $69.74 | $69.74 | $68.83 | $69.44 | $69.44 | 81,391 |
| 2023-09-07 | $69.79 | $69.79 | $69.09 | $69.66 | $69.66 | 77,506 |
| 2023-09-06 | $70.88 | $71.24 | $69.30 | $70.00 | $70.00 | 69,580 |
| 2023-09-05 | $70.56 | $71.58 | $69.67 | $70.89 | $70.89 | 116,165 |
| 2023-09-01 | $70.88 | $71.68 | $70.55 | $71.07 | $71.07 | 88,325 |
| 2023-08-31 | $70.92 | $72.09 | $70.17 | $70.55 | $70.55 | 151,654 |
| 2023-08-30 | $69.67 | $71.65 | $69.40 | $71.01 | $71.01 | 63,718 |
| 2023-08-29 | $68.06 | $70.19 | $68.02 | $70.01 | $70.01 | 139,471 |
| 2023-08-28 | $69.34 | $70.32 | $68.22 | $68.35 | $68.35 | 75,631 |
| 2023-08-25 | $67.56 | $68.87 | $66.51 | $68.80 | $68.80 | 246,917 |
| 2023-08-24 | $69.56 | $69.56 | $67.21 | $67.56 | $67.56 | 133,708 |
| 2023-08-23 | $70.32 | $70.66 | $69.47 | $69.56 | $69.56 | 88,413 |
| 2023-08-22 | $69.24 | $70.58 | $68.94 | $70.36 | $70.36 | 69,674 |
| 2023-08-21 | $70.11 | $70.96 | $68.71 | $68.77 | $68.77 | 71,735 |
| 2023-08-18 | $68.73 | $70.79 | $68.23 | $70.05 | $70.05 | 101,931 |
| 2023-08-17 | $70.84 | $70.84 | $69.28 | $69.35 | $69.35 | 69,692 |
| 2023-08-16 | $72.46 | $72.95 | $70.66 | $70.83 | $70.83 | 78,405 |
| 2023-08-15 | $71.34 | $72.67 | $70.72 | $72.62 | $72.62 | 84,649 |
| 2023-08-14 | $70.58 | $72.07 | $70.14 | $71.56 | $71.56 | 84,471 |
| 2023-08-11 | $71.49 | $71.57 | $69.90 | $70.08 | $70.08 | 102,449 |
| 2023-08-10 | $71.50 | $72.44 | $70.81 | $71.50 | $71.50 | 152,145 |
| 2023-08-09 | $73.43 | $73.43 | $70.67 | $71.50 | $71.50 | 172,011 |
| 2023-08-08 | $73.85 | $74.27 | $72.90 | $73.41 | $73.41 | 156,114 |
| 2023-08-07 | $73.91 | $74.85 | $73.17 | $74.55 | $74.55 | 179,501 |
| 2023-08-04 | $73.18 | $74.42 | $72.52 | $73.91 | $73.91 | 144,390 |
| 2023-08-03 | $72.70 | $73.59 | $72.70 | $73.15 | $73.15 | 140,835 |
| 2023-08-02 | $73.16 | $73.43 | $71.79 | $73.28 | $73.28 | 200,242 |
| 2023-08-01 | $73.27 | $74.33 | $72.55 | $74.22 | $74.22 | 119,070 |
| 2023-07-31 | $71.97 | $73.79 | $70.99 | $73.63 | $73.63 | 193,366 |
| 2023-07-28 | $71.38 | $72.51 | $69.48 | $71.92 | $71.92 | 163,696 |
| 2023-07-27 | $70.11 | $72.22 | $69.87 | $71.18 | $71.18 | 123,765 |
| 2023-07-26 | $69.03 | $70.22 | $68.59 | $69.82 | $69.82 | 134,680 |
| 2023-07-25 | $65.66 | $69.34 | $65.00 | $69.08 | $69.08 | 299,785 |
| 2023-07-24 | $68.28 | $68.68 | $67.20 | $67.82 | $67.82 | 124,709 |
| 2023-07-21 | $66.28 | $68.34 | $66.28 | $68.20 | $68.20 | 176,305 |
| 2023-07-20 | $65.72 | $66.73 | $65.04 | $65.67 | $65.67 | 194,396 |
| 2023-07-19 | $67.57 | $67.57 | $65.56 | $65.63 | $65.63 | 142,242 |
| 2023-07-18 | $67.44 | $68.38 | $66.59 | $67.32 | $67.32 | 145,648 |
| 2023-07-17 | $70.38 | $70.56 | $67.68 | $67.79 | $67.79 | 185,648 |
| 2023-07-14 | $70.09 | $70.64 | $69.00 | $70.22 | $70.22 | 103,660 |
| 2023-07-13 | $70.58 | $71.66 | $70.07 | $70.17 | $70.17 | 85,666 |
| 2023-07-12 | $71.01 | $71.01 | $70.22 | $70.47 | $70.47 | 84,889 |
| 2023-07-11 | $69.00 | $70.47 | $68.61 | $70.26 | $70.26 | 165,644 |
| 2023-07-10 | $66.40 | $68.91 | $66.40 | $68.87 | $68.87 | 200,629 |
| 2023-07-07 | $67.92 | $68.63 | $66.14 | $66.25 | $66.25 | 144,838 |
| 2023-07-06 | $67.49 | $67.97 | $66.31 | $67.92 | $67.92 | 109,843 |
| 2023-07-05 | $68.06 | $68.24 | $66.65 | $68.14 | $68.14 | 150,236 |
| 2023-07-03 | $68.67 | $69.56 | $66.87 | $68.20 | $68.20 | 78,527 |
| 2023-06-30 | $66.76 | $68.82 | $66.08 | $68.64 | $68.64 | 406,464 |
| 2023-06-29 | $63.94 | $66.60 | $63.85 | $65.88 | $65.88 | 261,952 |
| 2023-06-28 | $64.18 | $66.06 | $63.08 | $63.77 | $63.77 | 187,041 |
| 2023-06-27 | $64.29 | $65.28 | $63.38 | $64.22 | $64.22 | 116,510 |
| 2023-06-26 | $64.81 | $66.01 | $63.68 | $64.01 | $64.01 | 168,955 |
| 2023-06-23 | $66.28 | $66.95 | $64.61 | $64.83 | $64.83 | 399,015 |
| 2023-06-22 | $68.07 | $68.71 | $66.78 | $66.88 | $66.88 | 159,851 |
| 2023-06-21 | $68.35 | $69.82 | $67.82 | $68.07 | $68.07 | 202,908 |
| 2023-06-20 | $70.67 | $71.42 | $68.43 | $68.54 | $68.54 | 163,679 |
| 2023-06-16 | $73.29 | $73.29 | $70.28 | $71.04 | $71.04 | 412,336 |
| 2023-06-15 | $71.85 | $74.76 | $71.85 | $72.38 | $72.38 | 151,213 |
| 2023-06-14 | $72.59 | $73.03 | $71.58 | $72.01 | $72.01 | 110,686 |
| 2023-06-13 | $74.56 | $75.35 | $71.82 | $72.84 | $72.84 | 161,232 |
| 2023-06-12 | $73.27 | $74.92 | $72.50 | $74.28 | $74.28 | 118,959 |
| 2023-06-09 | $72.39 | $73.34 | $72.21 | $72.88 | $72.88 | 107,928 |
| 2023-06-08 | $71.61 | $72.81 | $70.35 | $72.39 | $72.39 | 122,805 |
| 2023-06-07 | $73.06 | $73.88 | $71.30 | $71.74 | $71.74 | 163,694 |
| 2023-06-06 | $73.17 | $74.15 | $71.68 | $72.76 | $72.76 | 266,087 |
| 2023-06-05 | $76.86 | $77.16 | $72.65 | $73.54 | $73.54 | 221,438 |
| 2023-06-02 | $73.37 | $77.60 | $73.03 | $77.56 | $77.56 | 163,192 |
| 2023-06-01 | $74.09 | $74.90 | $73.04 | $73.15 | $73.15 | 184,878 |
| 2023-05-31 | $72.88 | $75.10 | $72.56 | $74.34 | $74.34 | 453,006 |
| 2023-05-30 | $71.95 | $73.45 | $71.14 | $72.92 | $72.92 | 143,685 |
| 2023-05-26 | $70.91 | $72.71 | $70.91 | $71.85 | $71.85 | 104,127 |
| 2023-05-25 | $69.94 | $70.88 | $69.43 | $70.86 | $70.86 | 134,107 |
| 2023-05-24 | $69.97 | $70.17 | $68.89 | $69.65 | $69.65 | 133,209 |
| 2023-05-23 | $70.24 | $71.05 | $69.10 | $69.73 | $69.73 | 239,456 |
| 2023-05-22 | $68.87 | $71.43 | $68.07 | $70.42 | $70.42 | 194,180 |
| 2023-05-19 | $70.38 | $70.54 | $67.56 | $68.99 | $68.99 | 288,043 |
| 2023-05-18 | $68.20 | $72.56 | $67.66 | $69.53 | $69.53 | 357,758 |
| 2023-05-17 | $70.25 | $72.00 | $62.00 | $68.49 | $68.49 | 1,167,738 |
| 2023-05-16 | $78.04 | $79.98 | $76.93 | $77.79 | $77.79 | 291,755 |
| 2023-05-15 | $77.23 | $78.04 | $76.36 | $77.67 | $77.67 | 233,600 |
| 2023-05-12 | $77.02 | $77.87 | $76.21 | $77.06 | $77.06 | 190,804 |
| 2023-05-11 | $78.52 | $78.55 | $76.53 | $77.07 | $77.07 | 126,461 |
| 2023-05-10 | $79.15 | $79.80 | $77.40 | $78.92 | $78.92 | 71,251 |
| 2023-05-09 | $76.13 | $79.10 | $75.46 | $78.10 | $78.10 | 83,649 |
| 2023-05-08 | $77.57 | $78.00 | $75.78 | $76.14 | $76.14 | 107,723 |
| 2023-05-05 | $77.75 | $78.53 | $77.13 | $77.45 | $77.45 | 62,859 |
| 2023-05-04 | $76.95 | $77.34 | $75.69 | $76.88 | $76.88 | 70,390 |
| 2023-05-03 | $76.23 | $78.63 | $75.74 | $77.05 | $77.05 | 107,356 |
| 2023-05-02 | $78.90 | $78.90 | $75.24 | $75.77 | $75.77 | 144,205 |
| 2023-05-01 | $78.00 | $80.74 | $77.49 | $78.92 | $78.92 | 122,507 |
| 2023-04-28 | $78.08 | $79.15 | $77.00 | $78.04 | $78.04 | 143,556 |
| 2023-04-27 | $77.35 | $78.88 | $77.10 | $78.24 | $78.24 | 91,677 |
| 2023-04-26 | $79.78 | $80.64 | $77.10 | $77.63 | $77.63 | 119,688 |
| 2023-04-25 | $82.27 | $82.74 | $79.31 | $79.61 | $79.61 | 132,441 |
| 2023-04-24 | $84.50 | $85.48 | $82.77 | $83.40 | $83.40 | 100,446 |
| 2023-04-21 | $85.21 | $85.24 | $83.26 | $84.71 | $84.71 | 87,325 |
| 2023-04-20 | $83.16 | $86.50 | $82.90 | $85.31 | $85.31 | 124,868 |
| 2023-04-19 | $84.21 | $84.45 | $81.03 | $82.68 | $82.68 | 107,837 |
| 2023-04-18 | $86.00 | $87.00 | $84.36 | $84.41 | $84.41 | 101,984 |
| 2023-04-17 | $83.84 | $86.55 | $83.20 | $85.53 | $85.53 | 191,141 |
| 2023-04-14 | $82.91 | $84.00 | $82.40 | $83.79 | $83.79 | 82,392 |
| 2023-04-13 | $82.11 | $83.66 | $82.11 | $83.16 | $83.16 | 81,878 |
| 2023-04-12 | $83.36 | $84.11 | $81.82 | $81.91 | $81.91 | 79,408 |
| 2023-04-11 | $82.52 | $84.08 | $82.52 | $82.93 | $82.93 | 77,543 |
| 2023-04-10 | $80.50 | $82.89 | $80.00 | $82.57 | $82.57 | 95,347 |
| 2023-04-06 | $80.93 | $83.35 | $79.59 | $80.97 | $80.97 | 75,335 |
| 2023-04-05 | $82.98 | $83.10 | $79.67 | $81.16 | $81.16 | 75,958 |
| 2023-04-04 | $84.38 | $84.88 | $81.96 | $83.35 | $83.35 | 136,284 |
| 2023-04-03 | $82.38 | $84.59 | $80.94 | $84.36 | $84.36 | 149,478 |
| 2023-03-31 | $80.00 | $82.71 | $79.61 | $82.51 | $82.51 | 221,137 |
| 2023-03-30 | $80.24 | $80.71 | $79.53 | $79.61 | $79.61 | 79,108 |
| 2023-03-29 | $81.54 | $81.68 | $79.75 | $80.04 | $80.04 | 137,199 |
| 2023-03-28 | $81.90 | $83.73 | $80.47 | $81.44 | $81.44 | 138,610 |
| 2023-03-27 | $80.18 | $82.26 | $79.35 | $82.25 | $82.25 | 118,151 |
| 2023-03-24 | $78.97 | $80.89 | $78.63 | $79.56 | $79.56 | 99,481 |
| 2023-03-23 | $79.09 | $81.04 | $78.09 | $79.33 | $79.33 | 106,284 |
| 2023-03-22 | $78.39 | $79.83 | $77.53 | $78.53 | $78.53 | 126,647 |
| 2023-03-21 | $78.55 | $79.61 | $78.05 | $78.58 | $78.58 | 106,245 |
| 2023-03-20 | $77.28 | $78.24 | $76.89 | $77.30 | $77.30 | 92,873 |
| 2023-03-17 | $78.96 | $79.50 | $76.55 | $76.66 | $76.66 | 311,843 |
| 2023-03-16 | $77.26 | $80.58 | $77.26 | $79.31 | $79.31 | 138,255 |
| 2023-03-15 | $80.30 | $83.22 | $76.80 | $78.02 | $78.02 | 121,348 |
| 2023-03-14 | $78.92 | $82.04 | $78.40 | $81.27 | $81.27 | 150,961 |
| 2023-03-13 | $78.51 | $79.50 | $76.44 | $77.55 | $77.55 | 122,610 |
| 2023-03-10 | $82.52 | $82.92 | $79.22 | $79.58 | $79.58 | 135,499 |
| 2023-03-09 | $83.30 | $84.15 | $82.27 | $82.49 | $82.49 | 172,234 |
| 2023-03-08 | $87.00 | $87.06 | $81.88 | $82.87 | $82.87 | 188,421 |
| 2023-03-07 | $83.97 | $88.16 | $82.17 | $87.33 | $87.33 | 270,723 |
| 2023-03-06 | $86.59 | $87.86 | $83.37 | $84.11 | $84.11 | 236,755 |
| 2023-03-03 | $82.59 | $86.99 | $82.25 | $86.94 | $86.94 | 234,015 |
| 2023-03-02 | $80.71 | $83.84 | $79.54 | $82.67 | $82.67 | 176,381 |
| 2023-03-01 | $79.91 | $81.26 | $79.19 | $80.73 | $80.73 | 119,542 |
| 2023-02-28 | $79.47 | $81.55 | $79.15 | $79.91 | $79.91 | 228,766 |
| 2023-02-27 | $80.17 | $81.52 | $78.94 | $79.45 | $79.45 | 148,200 |
| 2023-02-24 | $79.79 | $80.30 | $78.53 | $79.91 | $79.91 | 101,927 |
| 2023-02-23 | $80.68 | $81.84 | $79.79 | $80.46 | $80.46 | 114,729 |
| 2023-02-22 | $81.62 | $81.88 | $79.29 | $79.96 | $79.96 | 130,382 |
| 2023-02-21 | $82.61 | $83.69 | $80.84 | $81.19 | $81.19 | 113,339 |
| 2023-02-17 | $83.49 | $84.71 | $82.25 | $82.86 | $82.86 | 115,027 |
| 2023-02-16 | $82.08 | $84.02 | $81.32 | $83.33 | $83.33 | 169,747 |
| 2023-02-15 | $81.20 | $83.68 | $80.76 | $83.26 | $83.26 | 97,873 |
| 2023-02-14 | $81.10 | $82.87 | $80.42 | $81.69 | $81.69 | 77,977 |
| 2023-02-13 | $80.97 | $83.02 | $79.42 | $81.23 | $81.23 | 100,986 |
| 2023-02-10 | $80.33 | $81.90 | $79.18 | $80.78 | $80.78 | 108,962 |
| 2023-02-09 | $82.16 | $83.40 | $80.84 | $80.96 | $80.96 | 94,525 |
| 2023-02-08 | $84.00 | $84.41 | $81.50 | $81.66 | $81.66 | 234,989 |
| 2023-02-07 | $81.99 | $84.07 | $80.84 | $83.95 | $83.95 | 158,214 |
| 2023-02-06 | $82.99 | $84.41 | $82.55 | $83.05 | $83.05 | 118,486 |
| 2023-02-03 | $81.87 | $83.80 | $81.56 | $82.99 | $82.99 | 146,745 |
| 2023-02-02 | $83.00 | $84.29 | $81.86 | $82.55 | $82.55 | 144,368 |
| 2023-02-01 | $82.88 | $83.90 | $81.55 | $82.85 | $82.85 | 115,189 |
| 2023-01-31 | $85.00 | $85.47 | $82.33 | $83.56 | $83.56 | 166,890 |
| 2023-01-30 | $82.98 | $85.47 | $81.43 | $84.62 | $84.62 | 113,674 |
| 2023-01-27 | $84.47 | $86.00 | $81.17 | $83.02 | $83.02 | 264,530 |
| 2023-01-26 | $82.63 | $85.31 | $82.16 | $84.57 | $84.57 | 174,789 |
| 2023-01-25 | $83.12 | $84.00 | $73.69 | $82.00 | $82.00 | 317,742 |
| 2023-01-24 | $81.08 | $82.60 | $80.20 | $81.89 | $81.89 | 195,034 |
| 2023-01-23 | $78.68 | $81.41 | $78.29 | $81.33 | $81.33 | 154,367 |
| 2023-01-20 | $78.70 | $79.27 | $76.72 | $78.37 | $78.37 | 117,565 |
| 2023-01-19 | $78.93 | $80.14 | $77.13 | $77.71 | $77.71 | 148,103 |
| 2023-01-18 | $80.66 | $80.72 | $78.49 | $78.58 | $78.58 | 102,050 |
| 2023-01-17 | $83.26 | $83.59 | $79.70 | $79.96 | $79.96 | 112,575 |
| 2023-01-13 | $80.55 | $84.13 | $80.08 | $83.84 | $83.84 | 158,569 |
| 2023-01-12 | $80.00 | $80.69 | $78.62 | $80.54 | $80.54 | 167,285 |
| 2023-01-11 | $77.29 | $80.31 | $75.32 | $80.17 | $80.17 | 208,879 |
| 2023-01-10 | $76.24 | $78.01 | $76.06 | $77.38 | $77.38 | 251,477 |
| 2023-01-09 | $76.66 | $77.37 | $75.69 | $75.98 | $75.98 | 181,988 |
| 2023-01-06 | $77.99 | $78.96 | $76.02 | $76.36 | $76.36 | 138,576 |
| 2023-01-05 | $77.13 | $78.33 | $76.27 | $77.48 | $77.48 | 131,660 |
| 2023-01-04 | $77.69 | $80.00 | $77.08 | $77.21 | $77.21 | 149,876 |
| 2023-01-03 | $79.17 | $81.93 | $77.60 | $77.77 | $77.77 | 197,990 |
| 2022-12-30 | $78.94 | $80.11 | $78.65 | $79.14 | $79.14 | 151,175 |
| 2022-12-29 | $76.47 | $80.35 | $76.29 | $80.18 | $80.18 | 124,961 |
| 2022-12-28 | $78.79 | $80.05 | $77.12 | $77.20 | $77.20 | 105,567 |
| 2022-12-27 | $80.49 | $81.54 | $79.04 | $79.09 | $79.09 | 87,995 |
| 2022-12-23 | $77.97 | $80.67 | $77.34 | $80.06 | $80.06 | 96,117 |
| 2022-12-22 | $79.06 | $79.19 | $76.58 | $77.88 | $77.88 | 70,885 |
| 2022-12-21 | $79.99 | $79.99 | $77.13 | $78.87 | $78.87 | 108,401 |
| 2022-12-20 | $76.76 | $79.93 | $76.31 | $79.28 | $79.28 | 139,473 |
| 2022-12-19 | $76.50 | $79.33 | $74.41 | $77.95 | $77.95 | 268,393 |
| 2022-12-16 | $71.48 | $82.17 | $70.81 | $76.50 | $76.50 | 1,099,217 |
| 2022-12-15 | $62.40 | $70.62 | $62.29 | $70.40 | $70.40 | 346,546 |
| 2022-12-14 | $62.48 | $63.19 | $61.10 | $61.80 | $61.80 | 91,495 |
| 2022-12-13 | $64.10 | $65.03 | $61.95 | $62.34 | $62.34 | 70,117 |
| 2022-12-12 | $61.18 | $62.86 | $61.07 | $62.61 | $62.61 | 78,950 |
| 2022-12-09 | $62.78 | $62.78 | $60.63 | $60.90 | $60.90 | 68,412 |
| 2022-12-08 | $62.81 | $63.36 | $62.03 | $63.08 | $63.08 | 81,686 |
| 2022-12-07 | $63.25 | $63.58 | $62.27 | $62.48 | $62.48 | 43,099 |
| 2022-12-06 | $63.55 | $63.55 | $60.59 | $63.43 | $63.43 | 88,105 |
| 2022-12-05 | $66.89 | $66.89 | $63.37 | $63.64 | $63.64 | 114,196 |
| 2022-12-02 | $66.40 | $67.95 | $66.40 | $67.22 | $67.22 | 62,722 |
| 2022-12-01 | $66.99 | $68.43 | $65.80 | $66.95 | $66.95 | 71,260 |
| 2022-11-30 | $64.50 | $66.93 | $64.08 | $66.40 | $66.40 | 128,752 |
| 2022-11-29 | $64.19 | $65.26 | $63.33 | $64.50 | $64.50 | 221,361 |
| 2022-11-28 | $65.19 | $65.50 | $63.96 | $64.06 | $64.06 | 73,357 |
| 2022-11-25 | $65.12 | $66.22 | $64.91 | $65.19 | $65.19 | 46,557 |
| 2022-11-23 | $65.32 | $66.47 | $64.38 | $65.02 | $65.02 | 48,019 |
| 2022-11-22 | $65.81 | $65.81 | $64.31 | $65.31 | $65.31 | 59,376 |
| 2022-11-21 | $65.67 | $67.34 | $64.49 | $65.17 | $65.17 | 68,058 |
| 2022-11-18 | $68.46 | $68.69 | $65.51 | $65.92 | $65.92 | 87,911 |
| 2022-11-17 | $66.47 | $69.14 | $65.50 | $67.63 | $67.63 | 170,195 |
| 2022-11-16 | $66.83 | $67.87 | $66.70 | $67.18 | $67.18 | 165,168 |
| 2022-11-15 | $66.25 | $68.24 | $65.40 | $67.00 | $67.00 | 105,760 |
| 2022-11-14 | $65.00 | $65.97 | $64.40 | $65.00 | $65.00 | 103,130 |
| 2022-11-11 | $64.43 | $65.58 | $63.97 | $65.05 | $65.05 | 98,164 |
| 2022-11-10 | $66.34 | $68.47 | $63.90 | $64.56 | $64.56 | 192,126 |
| 2022-11-09 | $63.30 | $64.66 | $63.03 | $64.41 | $64.41 | 121,909 |
| 2022-11-08 | $64.64 | $64.77 | $62.01 | $64.20 | $64.20 | 198,377 |
| 2022-11-07 | $62.46 | $65.22 | $61.82 | $63.88 | $63.88 | 141,288 |
| 2022-11-04 | $61.93 | $62.38 | $60.21 | $62.25 | $62.25 | 207,094 |
| 2022-11-03 | $59.76 | $61.94 | $59.29 | $61.50 | $61.50 | 155,993 |
| 2022-11-02 | $62.00 | $62.42 | $59.55 | $60.03 | $60.03 | 149,030 |
| 2022-11-01 | $64.49 | $65.31 | $62.44 | $62.58 | $62.58 | 157,603 |
| 2022-10-31 | $62.90 | $65.10 | $62.53 | $64.17 | $64.17 | 191,288 |
| 2022-10-28 | $61.98 | $63.67 | $61.10 | $62.90 | $62.90 | 214,139 |
| 2022-10-27 | $62.53 | $64.06 | $60.95 | $61.25 | $61.25 | 327,746 |
| 2022-10-26 | $60.01 | $64.24 | $56.50 | $62.15 | $62.15 | 326,639 |
| 2022-10-25 | $55.00 | $55.67 | $54.04 | $54.86 | $54.86 | 193,625 |
| 2022-10-24 | $53.58 | $55.22 | $52.70 | $54.98 | $54.98 | 243,592 |
| 2022-10-21 | $53.39 | $53.65 | $52.25 | $53.38 | $53.38 | 269,609 |
| 2022-10-20 | $53.15 | $53.57 | $52.41 | $53.01 | $53.01 | 192,162 |
| 2022-10-19 | $53.04 | $53.84 | $52.48 | $52.88 | $52.88 | 117,233 |
| 2022-10-18 | $54.00 | $54.70 | $52.83 | $53.23 | $53.23 | 338,803 |
| 2022-10-17 | $53.86 | $55.04 | $53.07 | $53.29 | $53.29 | 129,606 |
| 2022-10-14 | $54.06 | $54.49 | $52.48 | $52.90 | $52.90 | 78,355 |
| 2022-10-13 | $51.67 | $53.53 | $50.64 | $53.27 | $53.27 | 168,261 |
| 2022-10-12 | $53.67 | $53.67 | $51.82 | $52.65 | $52.65 | 94,886 |
| 2022-10-11 | $54.26 | $54.66 | $51.97 | $53.40 | $53.40 | 138,085 |
| 2022-10-10 | $54.13 | $54.82 | $53.28 | $54.26 | $54.26 | 70,692 |
| 2022-10-07 | $56.02 | $56.21 | $52.74 | $54.22 | $54.22 | 163,936 |
| 2022-10-06 | $55.35 | $57.11 | $54.76 | $56.91 | $56.91 | 170,571 |
| 2022-10-05 | $54.82 | $55.43 | $54.60 | $55.19 | $55.19 | 132,592 |
| 2022-10-04 | $55.49 | $57.45 | $54.76 | $55.12 | $55.12 | 165,905 |
| 2022-10-03 | $56.00 | $56.88 | $53.54 | $54.52 | $54.52 | 162,532 |
| 2022-09-30 | $52.03 | $55.69 | $51.98 | $55.35 | $55.35 | 374,922 |
| 2022-09-29 | $51.80 | $52.39 | $49.57 | $52.34 | $52.34 | 85,601 |
| 2022-09-28 | $50.82 | $52.55 | $50.52 | $52.38 | $52.38 | 200,860 |
| 2022-09-27 | $51.17 | $51.92 | $49.84 | $50.38 | $50.38 | 86,481 |
| 2022-09-26 | $47.61 | $50.91 | $47.08 | $50.68 | $50.68 | 450,079 |
| 2022-09-23 | $50.64 | $50.92 | $46.99 | $47.40 | $47.40 | 174,363 |
| 2022-09-22 | $50.51 | $51.02 | $49.12 | $50.94 | $50.94 | 91,017 |
| 2022-09-21 | $51.44 | $52.04 | $50.86 | $51.00 | $51.00 | 141,516 |
| 2022-09-20 | $49.50 | $51.03 | $48.74 | $50.94 | $50.94 | 69,413 |
| 2022-09-19 | $48.92 | $50.29 | $48.69 | $49.99 | $49.99 | 57,670 |
| 2022-09-16 | $46.68 | $50.06 | $45.91 | $49.68 | $49.68 | 186,245 |
| 2022-09-15 | $46.76 | $47.20 | $46.01 | $46.77 | $46.77 | 60,435 |
| 2022-09-14 | $47.24 | $47.71 | $46.73 | $47.22 | $47.22 | 40,257 |
| 2022-09-13 | $48.09 | $48.38 | $47.14 | $47.31 | $47.31 | 70,325 |
| 2022-09-12 | $49.84 | $49.95 | $49.13 | $49.37 | $49.37 | 59,315 |
| 2022-09-09 | $49.66 | $49.93 | $49.11 | $49.73 | $49.73 | 30,992 |
| 2022-09-08 | $48.20 | $49.26 | $48.20 | $48.95 | $48.95 | 44,174 |
| 2022-09-07 | $47.95 | $49.02 | $47.17 | $48.78 | $48.78 | 51,454 |
| 2022-09-06 | $49.85 | $49.92 | $47.10 | $47.77 | $47.77 | 79,040 |
| 2022-09-02 | $50.80 | $51.69 | $49.14 | $49.84 | $49.84 | 58,703 |
| 2022-09-01 | $51.15 | $51.77 | $49.42 | $50.19 | $50.19 | 65,818 |
| 2022-08-31 | $51.83 | $52.12 | $50.80 | $51.77 | $51.77 | 148,979 |
| 2022-08-30 | $51.15 | $51.86 | $49.85 | $51.51 | $51.51 | 50,961 |
| 2022-08-29 | $50.37 | $51.45 | $50.37 | $51.13 | $51.13 | 34,942 |
| 2022-08-26 | $52.77 | $53.37 | $50.58 | $50.73 | $50.73 | 58,507 |
| 2022-08-25 | $51.32 | $53.04 | $51.23 | $52.92 | $52.92 | 41,135 |
| 2022-08-24 | $49.90 | $51.40 | $49.90 | $51.01 | $51.01 | 47,414 |
| 2022-08-23 | $51.42 | $52.23 | $50.52 | $50.52 | $50.52 | 41,469 |
| 2022-08-22 | $51.59 | $51.97 | $50.03 | $51.54 | $51.54 | 77,056 |
| 2022-08-19 | $53.41 | $53.41 | $52.09 | $52.47 | $52.47 | 42,392 |
| 2022-08-18 | $52.53 | $54.19 | $51.92 | $53.53 | $53.53 | 46,607 |
| 2022-08-17 | $53.45 | $53.45 | $51.81 | $52.52 | $52.52 | 51,513 |
| 2022-08-16 | $54.39 | $55.00 | $53.39 | $53.69 | $53.69 | 86,965 |
| 2022-08-15 | $53.48 | $54.97 | $53.28 | $54.97 | $54.97 | 94,020 |
| 2022-08-12 | $52.46 | $54.08 | $52.29 | $53.78 | $53.78 | 72,249 |
| 2022-08-11 | $52.00 | $53.16 | $51.56 | $52.40 | $52.40 | 54,385 |
| 2022-08-10 | $50.66 | $52.19 | $50.05 | $51.74 | $51.74 | 83,513 |
| 2022-08-09 | $50.35 | $50.89 | $48.17 | $49.78 | $49.78 | 90,562 |
| 2022-08-08 | $50.86 | $51.44 | $49.85 | $50.31 | $50.31 | 55,974 |
| 2022-08-05 | $50.11 | $51.35 | $50.00 | $50.50 | $50.50 | 57,982 |
| 2022-08-04 | $50.06 | $50.53 | $49.39 | $50.48 | $50.48 | 84,438 |
| 2022-08-03 | $49.46 | $50.49 | $48.93 | $49.84 | $49.84 | 55,724 |
| 2022-08-02 | $48.10 | $49.19 | $48.10 | $48.90 | $48.90 | 83,904 |
| 2022-08-01 | $48.25 | $48.53 | $47.25 | $48.48 | $48.48 | 142,673 |
| 2022-07-29 | $48.30 | $49.05 | $47.53 | $48.30 | $48.30 | 90,507 |
| 2022-07-28 | $48.85 | $49.85 | $47.52 | $48.19 | $48.19 | 144,743 |
| 2022-07-27 | $43.74 | $49.28 | $38.32 | $48.73 | $48.73 | 842,261 |
| 2022-07-26 | $51.83 | $51.83 | $50.79 | $51.54 | $51.54 | 102,902 |
| 2022-07-25 | $51.35 | $52.98 | $50.50 | $51.74 | $51.74 | 84,888 |
| 2022-07-22 | $52.78 | $52.83 | $50.60 | $51.35 | $51.35 | 80,902 |
| 2022-07-21 | $50.75 | $52.81 | $49.75 | $52.78 | $52.78 | 123,207 |
| 2022-07-20 | $50.00 | $51.34 | $49.98 | $50.68 | $50.68 | 166,870 |
| 2022-07-19 | $49.38 | $51.15 | $49.12 | $50.33 | $50.33 | 121,125 |
| 2022-07-18 | $49.64 | $50.49 | $48.54 | $48.97 | $48.97 | 112,091 |
| 2022-07-15 | $48.41 | $49.58 | $47.80 | $49.15 | $49.15 | 59,490 |
| 2022-07-14 | $47.60 | $47.88 | $46.70 | $47.65 | $47.65 | 51,949 |
| 2022-07-13 | $47.56 | $48.89 | $47.51 | $48.00 | $48.00 | 70,329 |
| 2022-07-12 | $49.53 | $50.21 | $47.96 | $48.51 | $48.51 | 57,119 |
| 2022-07-11 | $49.81 | $49.81 | $48.65 | $49.53 | $49.53 | 77,219 |
| 2022-07-08 | $50.37 | $51.16 | $49.61 | $50.16 | $50.16 | 78,907 |
| 2022-07-07 | $49.78 | $51.96 | $49.40 | $50.99 | $50.99 | 120,633 |
| 2022-07-06 | $49.97 | $50.39 | $49.09 | $49.63 | $49.63 | 121,329 |
| 2022-07-05 | $48.60 | $50.16 | $48.16 | $49.97 | $49.97 | 145,121 |
| 2022-07-01 | $47.17 | $49.36 | $46.97 | $49.25 | $49.25 | 155,403 |
| 2022-06-30 | $44.17 | $47.60 | $42.95 | $47.27 | $47.27 | 215,088 |
| 2022-06-29 | $43.23 | $44.99 | $42.85 | $44.72 | $44.72 | 146,565 |
| 2022-06-28 | $43.66 | $44.60 | $43.21 | $43.22 | $43.22 | 110,619 |
| 2022-06-27 | $43.65 | $44.01 | $42.67 | $43.73 | $43.73 | 55,063 |
| 2022-06-24 | $42.13 | $43.97 | $42.03 | $43.37 | $43.37 | 463,699 |
| 2022-06-23 | $41.10 | $42.10 | $40.74 | $41.98 | $41.98 | 88,852 |
| 2022-06-22 | $39.70 | $41.00 | $39.14 | $40.59 | $40.59 | 97,103 |
| 2022-06-21 | $40.65 | $41.00 | $39.47 | $39.91 | $39.91 | 83,866 |
| 2022-06-17 | $36.68 | $40.32 | $36.68 | $39.73 | $39.73 | 197,793 |
| 2022-06-16 | $38.64 | $38.83 | $35.85 | $36.56 | $36.56 | 113,676 |
| 2022-06-15 | $39.92 | $40.34 | $38.29 | $39.62 | $39.62 | 92,121 |
| 2022-06-14 | $37.89 | $39.51 | $37.44 | $39.12 | $39.12 | 102,393 |
| 2022-06-13 | $38.73 | $39.44 | $37.59 | $37.80 | $37.80 | 106,669 |
| 2022-06-10 | $41.11 | $41.42 | $40.08 | $40.19 | $40.19 | 62,463 |
| 2022-06-09 | $42.67 | $43.31 | $41.62 | $41.90 | $41.90 | 65,405 |
| 2022-06-08 | $43.18 | $43.51 | $42.72 | $43.06 | $43.06 | 58,134 |
| 2022-06-07 | $41.52 | $43.37 | $41.52 | $43.22 | $43.22 | 67,975 |
| 2022-06-06 | $41.59 | $42.15 | $41.03 | $41.75 | $41.75 | 76,746 |
| 2022-06-03 | $41.56 | $42.17 | $40.81 | $41.44 | $41.44 | 75,122 |
| 2022-06-02 | $40.97 | $42.76 | $40.97 | $42.10 | $42.10 | 90,238 |
| 2022-06-01 | $41.32 | $41.75 | $40.29 | $41.10 | $41.10 | 73,064 |
| 2022-05-31 | $41.15 | $41.26 | $39.93 | $40.87 | $40.87 | 193,071 |
| 2022-05-27 | $39.61 | $41.02 | $39.40 | $40.84 | $40.84 | 51,592 |
| 2022-05-26 | $38.25 | $39.33 | $37.51 | $39.21 | $39.21 | 75,821 |
| 2022-05-25 | $37.75 | $38.48 | $37.22 | $38.06 | $38.06 | 77,409 |
| 2022-05-24 | $38.64 | $38.69 | $36.74 | $37.89 | $37.89 | 106,026 |
| 2022-05-23 | $41.92 | $41.92 | $38.49 | $38.75 | $38.75 | 106,986 |
| 2022-05-20 | $41.96 | $42.34 | $39.72 | $41.49 | $41.49 | 86,420 |
| 2022-05-19 | $39.22 | $42.34 | $38.95 | $41.29 | $41.29 | 161,379 |
| 2022-05-18 | $40.00 | $42.78 | $38.62 | $39.60 | $39.60 | 442,488 |
| 2022-05-17 | $36.98 | $37.68 | $35.40 | $35.94 | $35.94 | 81,724 |
| 2022-05-16 | $35.65 | $37.33 | $35.26 | $36.04 | $36.04 | 89,674 |
| 2022-05-13 | $34.55 | $36.48 | $33.97 | $36.06 | $36.06 | 72,131 |
| 2022-05-12 | $32.23 | $34.28 | $31.51 | $34.28 | $34.28 | 84,464 |
| 2022-05-11 | $33.56 | $34.04 | $31.49 | $32.41 | $32.41 | 81,838 |
| 2022-05-10 | $34.12 | $34.23 | $32.37 | $33.56 | $33.56 | 60,508 |
| 2022-05-09 | $34.32 | $34.82 | $33.12 | $33.49 | $33.49 | 79,918 |
| 2022-05-06 | $36.34 | $36.34 | $34.04 | $34.61 | $34.61 | 65,410 |
| 2022-05-05 | $37.20 | $37.20 | $35.23 | $36.48 | $36.48 | 77,696 |
| 2022-05-04 | $37.72 | $37.99 | $36.12 | $37.83 | $37.83 | 41,700 |
| 2022-05-03 | $37.61 | $37.68 | $36.80 | $37.48 | $37.48 | 96,246 |
| 2022-05-02 | $36.66 | $38.26 | $36.26 | $37.69 | $37.69 | 74,611 |
| 2022-04-29 | $36.71 | $37.25 | $36.19 | $36.81 | $36.81 | 139,712 |
| 2022-04-28 | $36.08 | $37.10 | $35.50 | $36.95 | $36.95 | 50,061 |
| 2022-04-27 | $35.86 | $36.15 | $35.29 | $35.64 | $35.64 | 50,393 |
| 2022-04-26 | $36.69 | $36.69 | $35.67 | $36.12 | $36.12 | 61,692 |
| 2022-04-25 | $36.06 | $37.31 | $35.33 | $37.18 | $37.18 | 47,607 |
| 2022-04-22 | $36.93 | $37.77 | $36.31 | $36.54 | $36.54 | 60,532 |
| 2022-04-21 | $37.84 | $38.51 | $36.90 | $37.24 | $37.24 | 53,168 |
| 2022-04-20 | $38.64 | $38.64 | $37.17 | $37.33 | $37.33 | 52,668 |
| 2022-04-19 | $37.36 | $38.61 | $37.36 | $38.21 | $38.21 | 44,943 |
| 2022-04-18 | $37.86 | $37.93 | $37.20 | $37.59 | $37.59 | 46,819 |
| 2022-04-14 | $39.28 | $39.28 | $38.00 | $38.05 | $38.05 | 63,897 |
| 2022-04-13 | $37.64 | $39.24 | $37.51 | $39.11 | $39.11 | 68,261 |
| 2022-04-12 | $37.71 | $38.29 | $37.19 | $37.74 | $37.74 | 130,840 |
| 2022-04-11 | $37.46 | $37.89 | $36.92 | $37.16 | $37.16 | 76,469 |
| 2022-04-08 | $38.33 | $38.46 | $37.47 | $37.64 | $37.64 | 78,998 |
| 2022-04-07 | $39.44 | $39.46 | $38.42 | $38.58 | $38.58 | 91,733 |
| 2022-04-06 | $39.48 | $40.19 | $39.01 | $39.27 | $39.27 | 86,695 |
| 2022-04-05 | $41.46 | $41.57 | $40.36 | $40.56 | $40.56 | 85,797 |
| 2022-04-04 | $40.51 | $41.53 | $40.20 | $41.42 | $41.42 | 68,269 |
| 2022-04-01 | $40.27 | $40.56 | $39.47 | $40.22 | $40.22 | 104,457 |
| 2022-03-31 | $40.22 | $40.66 | $39.56 | $39.88 | $39.88 | 67,384 |
| 2022-03-30 | $41.63 | $41.76 | $39.92 | $40.26 | $40.26 | 52,390 |
| 2022-03-29 | $41.08 | $42.60 | $41.08 | $41.84 | $41.84 | 78,194 |
| 2022-03-28 | $41.22 | $41.89 | $40.32 | $40.52 | $40.52 | 68,984 |
| 2022-03-25 | $42.02 | $42.04 | $40.99 | $41.32 | $41.32 | 39,018 |
| 2022-03-24 | $41.47 | $42.00 | $40.80 | $41.96 | $41.96 | 21,393 |
| 2022-03-23 | $42.21 | $42.32 | $41.27 | $41.45 | $41.45 | 31,772 |
| 2022-03-22 | $41.70 | $42.87 | $41.65 | $42.70 | $42.70 | 40,997 |
| 2022-03-21 | $41.89 | $41.94 | $40.75 | $41.64 | $41.64 | 40,186 |
| 2022-03-18 | $41.52 | $42.06 | $41.00 | $41.89 | $41.89 | 121,520 |
| 2022-03-17 | $40.19 | $41.66 | $40.19 | $41.50 | $41.50 | 43,349 |
| 2022-03-16 | $38.99 | $40.82 | $38.80 | $40.70 | $40.70 | 56,984 |
| 2022-03-15 | $38.20 | $38.62 | $37.00 | $38.40 | $38.40 | 75,940 |
| 2022-03-14 | $39.57 | $39.57 | $37.44 | $37.95 | $37.95 | 78,930 |
| 2022-03-11 | $42.28 | $42.28 | $39.50 | $39.62 | $39.62 | 80,749 |
| 2022-03-10 | $41.18 | $41.93 | $40.80 | $41.79 | $41.79 | 63,243 |
| 2022-03-09 | $40.97 | $42.39 | $40.97 | $42.15 | $42.15 | 36,047 |
| 2022-03-08 | $40.94 | $40.94 | $39.49 | $40.02 | $40.02 | 60,422 |
| 2022-03-07 | $41.02 | $41.23 | $40.15 | $40.73 | $40.73 | 53,025 |
| 2022-03-04 | $41.02 | $41.21 | $40.24 | $40.84 | $40.84 | 92,412 |
| 2022-03-03 | $42.17 | $42.17 | $41.10 | $41.41 | $41.41 | 56,968 |
| 2022-03-02 | $41.24 | $42.18 | $40.47 | $42.15 | $42.15 | 54,406 |
| 2022-03-01 | $42.13 | $42.71 | $40.40 | $40.70 | $40.70 | 79,851 |
| 2022-02-28 | $40.83 | $42.37 | $40.48 | $42.03 | $42.03 | 76,611 |
| 2022-02-25 | $41.98 | $41.98 | $40.93 | $41.13 | $41.13 | 53,107 |
| 2022-02-24 | $38.34 | $42.11 | $37.41 | $42.06 | $42.06 | 97,551 |
| 2022-02-23 | $39.53 | $39.99 | $38.87 | $39.21 | $39.21 | 84,419 |
| 2022-02-22 | $38.62 | $39.96 | $38.61 | $39.06 | $39.06 | 72,671 |
| 2022-02-18 | $39.54 | $39.94 | $38.33 | $39.06 | $39.06 | 79,068 |
| 2022-02-17 | $40.75 | $40.75 | $39.31 | $39.77 | $39.77 | 56,586 |
| 2022-02-16 | $40.93 | $41.54 | $39.94 | $41.41 | $41.41 | 51,853 |
| 2022-02-15 | $40.22 | $41.14 | $40.08 | $41.02 | $41.02 | 62,933 |
| 2022-02-14 | $39.13 | $40.67 | $38.69 | $39.71 | $39.71 | 82,816 |
| 2022-02-11 | $40.14 | $41.62 | $38.99 | $39.18 | $39.18 | 109,038 |
| 2022-02-10 | $39.00 | $40.61 | $38.99 | $39.83 | $39.83 | 114,179 |
| 2022-02-09 | $38.72 | $40.34 | $38.72 | $39.91 | $39.91 | 126,133 |
| 2022-02-08 | $37.09 | $38.60 | $36.38 | $38.45 | $38.45 | 71,020 |
| 2022-02-07 | $37.54 | $38.69 | $36.60 | $37.10 | $37.10 | 83,870 |
| 2022-02-04 | $36.29 | $37.87 | $35.63 | $37.64 | $37.64 | 98,296 |
| 2022-02-03 | $36.59 | $37.50 | $35.71 | $36.57 | $36.57 | 79,645 |
| 2022-02-02 | $38.55 | $39.12 | $36.91 | $37.45 | $37.45 | 96,927 |
| 2022-02-01 | $38.43 | $39.38 | $38.04 | $38.73 | $38.73 | 91,320 |
| 2022-01-31 | $36.66 | $38.26 | $36.66 | $38.06 | $38.06 | 107,984 |
| 2022-01-28 | $35.28 | $36.98 | $34.34 | $36.95 | $36.95 | 144,375 |
| 2022-01-27 | $36.69 | $37.32 | $35.08 | $35.31 | $35.31 | 102,858 |
| 2022-01-26 | $38.69 | $39.80 | $35.69 | $36.55 | $36.55 | 174,077 |
| 2022-01-25 | $36.68 | $37.39 | $35.22 | $36.33 | $36.33 | 131,945 |
| 2022-01-24 | $35.10 | $37.43 | $33.63 | $37.21 | $37.21 | 163,467 |
| 2022-01-21 | $36.18 | $37.68 | $35.59 | $36.00 | $36.00 | 84,878 |
| 2022-01-20 | $37.86 | $39.03 | $36.83 | $36.83 | $36.83 | 67,306 |
| 2022-01-19 | $39.37 | $39.95 | $37.31 | $37.49 | $37.49 | 101,118 |
| 2022-01-18 | $40.24 | $40.57 | $38.91 | $39.01 | $39.01 | 74,472 |
| 2022-01-14 | $41.34 | $42.07 | $39.72 | $40.99 | $40.99 | 64,357 |
| 2022-01-13 | $42.84 | $43.36 | $41.61 | $41.85 | $41.85 | 88,889 |
| 2022-01-12 | $42.97 | $43.76 | $42.34 | $42.50 | $42.50 | 83,687 |
| 2022-01-11 | $41.96 | $42.75 | $40.91 | $42.55 | $42.55 | 83,380 |
| 2022-01-10 | $42.99 | $43.46 | $41.03 | $41.97 | $41.97 | 113,802 |
| 2022-01-07 | $43.79 | $44.16 | $43.03 | $43.47 | $43.47 | 94,335 |
| 2022-01-06 | $43.02 | $44.60 | $42.67 | $44.03 | $44.03 | 92,413 |
| 2022-01-05 | $44.50 | $45.31 | $42.94 | $42.94 | $42.94 | 119,353 |
| 2022-01-04 | $44.28 | $44.95 | $43.30 | $44.70 | $44.70 | 80,132 |
| 2022-01-03 | $44.77 | $45.53 | $42.95 | $44.26 | $44.26 | 95,015 |
| 2021-12-31 | $44.31 | $45.01 | $43.28 | $44.46 | $44.46 | 126,691 |
| 2021-12-30 | $43.41 | $44.66 | $43.41 | $44.28 | $44.28 | 79,387 |
| 2021-12-29 | $44.01 | $44.16 | $42.56 | $43.56 | $43.56 | 69,570 |
| 2021-12-28 | $44.66 | $44.77 | $43.76 | $43.76 | $43.76 | 55,841 |
| 2021-12-27 | $44.54 | $45.07 | $44.20 | $44.60 | $44.60 | 75,572 |
| 2021-12-23 | $44.79 | $44.84 | $44.20 | $44.44 | $44.44 | 35,200 |
| 2021-12-22 | $44.40 | $45.19 | $44.10 | $44.61 | $44.61 | 51,204 |
| 2021-12-21 | $44.00 | $44.82 | $43.54 | $44.46 | $44.46 | 68,426 |
| 2021-12-20 | $41.11 | $43.46 | $40.51 | $43.30 | $43.30 | 128,119 |
| 2021-12-17 | $41.47 | $44.23 | $40.09 | $41.68 | $41.68 | 630,777 |
| 2021-12-16 | $44.97 | $44.97 | $40.81 | $41.48 | $41.48 | 123,927 |
| 2021-12-15 | $43.09 | $44.90 | $41.53 | $44.56 | $44.56 | 98,748 |
| 2021-12-14 | $43.39 | $44.32 | $42.01 | $43.23 | $43.23 | 67,057 |
| 2021-12-13 | $45.03 | $45.74 | $43.02 | $43.69 | $43.69 | 67,790 |
| 2021-12-10 | $46.38 | $47.14 | $45.16 | $45.41 | $45.41 | 58,650 |
| 2021-12-09 | $47.25 | $48.01 | $45.68 | $45.75 | $45.75 | 80,391 |
| 2021-12-08 | $47.52 | $48.40 | $45.80 | $47.79 | $47.79 | 39,768 |
| 2021-12-07 | $45.86 | $48.45 | $44.83 | $47.16 | $47.16 | 93,558 |
| 2021-12-06 | $42.81 | $45.77 | $41.47 | $45.21 | $45.21 | 119,471 |
| 2021-12-03 | $44.34 | $44.34 | $41.18 | $42.16 | $42.16 | 59,456 |
| 2021-12-02 | $42.90 | $44.43 | $42.20 | $44.12 | $44.12 | 110,290 |
| 2021-12-01 | $44.55 | $44.86 | $42.02 | $43.02 | $43.02 | 178,315 |
| 2021-11-30 | $43.31 | $43.99 | $42.63 | $43.55 | $43.55 | 138,131 |
| 2021-11-29 | $44.28 | $44.59 | $42.88 | $43.76 | $43.76 | 128,319 |
| 2021-11-26 | $43.48 | $43.68 | $41.88 | $43.51 | $43.51 | 54,712 |
| 2021-11-24 | $44.20 | $45.18 | $43.82 | $45.04 | $45.04 | 23,515 |
| 2021-11-23 | $43.87 | $45.07 | $43.30 | $44.59 | $44.59 | 77,092 |
| 2021-11-22 | $44.81 | $45.72 | $43.10 | $43.94 | $43.94 | 82,193 |
| 2021-11-19 | $43.80 | $44.88 | $43.80 | $44.55 | $44.55 | 79,213 |
| 2021-11-18 | $46.10 | $46.10 | $43.80 | $44.01 | $44.01 | 75,194 |
| 2021-11-17 | $47.84 | $48.86 | $45.42 | $45.44 | $45.44 | 65,737 |
| 2021-11-16 | $47.02 | $48.31 | $46.48 | $48.31 | $48.31 | 59,152 |
| 2021-11-15 | $48.05 | $48.05 | $47.00 | $47.53 | $47.53 | 65,991 |
| 2021-11-12 | $47.40 | $48.66 | $47.06 | $47.87 | $47.87 | 40,131 |
| 2021-11-11 | $49.83 | $50.21 | $47.24 | $47.40 | $47.40 | 110,304 |
| 2021-11-10 | $51.08 | $51.61 | $49.21 | $49.52 | $49.52 | 115,642 |
| 2021-11-09 | $50.81 | $51.67 | $50.48 | $51.50 | $51.50 | 58,280 |
| 2021-11-08 | $50.43 | $52.42 | $50.14 | $50.85 | $50.85 | 81,307 |
| 2021-11-05 | $48.08 | $50.61 | $48.08 | $49.82 | $49.82 | 68,917 |
| 2021-11-04 | $48.90 | $48.97 | $47.47 | $47.80 | $47.80 | 51,309 |
| 2021-11-03 | $47.35 | $48.98 | $47.00 | $48.52 | $48.52 | 63,170 |
| 2021-11-02 | $47.58 | $48.33 | $47.07 | $47.51 | $47.51 | 76,320 |
| 2021-11-01 | $47.50 | $48.50 | $44.56 | $47.51 | $47.51 | 111,320 |
| 2021-10-29 | $44.59 | $48.05 | $44.09 | $47.72 | $47.72 | 242,196 |
| 2021-10-28 | $42.06 | $43.20 | $40.28 | $42.82 | $42.82 | 232,076 |
| 2021-10-27 | $48.49 | $50.25 | $41.92 | $41.92 | $41.92 | 395,270 |
| 2021-10-26 | $52.61 | $54.14 | $51.98 | $52.36 | $52.36 | 86,174 |
| 2021-10-25 | $51.81 | $52.99 | $51.40 | $52.26 | $52.26 | 57,756 |
| 2021-10-22 | $52.52 | $52.68 | $51.17 | $51.70 | $51.70 | 62,496 |
| 2021-10-21 | $53.08 | $53.28 | $52.19 | $52.52 | $52.52 | 47,625 |
| 2021-10-20 | $53.43 | $53.70 | $52.67 | $53.03 | $53.03 | 44,743 |
| 2021-10-19 | $53.37 | $54.19 | $52.77 | $53.19 | $53.19 | 52,315 |
| 2021-10-18 | $53.11 | $54.12 | $52.94 | $53.00 | $53.00 | 80,109 |
| 2021-10-15 | $55.22 | $55.22 | $53.22 | $53.46 | $53.46 | 80,387 |
| 2021-10-14 | $54.43 | $55.18 | $53.68 | $54.21 | $54.21 | 33,071 |
| 2021-10-13 | $52.62 | $54.07 | $52.22 | $53.67 | $53.67 | 35,342 |
| 2021-10-12 | $52.16 | $52.86 | $51.44 | $52.02 | $52.02 | 42,330 |
| 2021-10-11 | $52.06 | $52.79 | $51.53 | $51.91 | $51.91 | 39,992 |
| 2021-10-08 | $53.98 | $54.99 | $51.84 | $52.20 | $52.20 | 50,283 |
| 2021-10-07 | $53.36 | $54.70 | $53.36 | $54.10 | $54.10 | 33,771 |
| 2021-10-06 | $51.30 | $53.44 | $50.64 | $52.95 | $52.95 | 34,362 |
| 2021-10-05 | $53.54 | $53.54 | $51.85 | $51.99 | $51.99 | 54,769 |
| 2021-10-04 | $55.55 | $55.55 | $53.13 | $53.50 | $53.50 | 64,524 |
| 2021-10-01 | $52.68 | $55.75 | $52.63 | $55.20 | $55.20 | 99,272 |
| 2021-09-30 | $52.08 | $53.45 | $52.08 | $52.36 | $52.36 | 132,588 |
| 2021-09-29 | $51.40 | $51.63 | $48.49 | $51.54 | $51.54 | 77,344 |
| 2021-09-28 | $52.82 | $52.82 | $50.78 | $50.91 | $50.91 | 42,830 |
| 2021-09-27 | $52.72 | $53.72 | $52.39 | $53.36 | $53.36 | 44,010 |
| 2021-09-24 | $53.19 | $53.93 | $52.55 | $52.64 | $52.64 | 50,054 |
| 2021-09-23 | $52.82 | $54.08 | $51.77 | $53.84 | $53.84 | 44,316 |
| 2021-09-22 | $51.51 | $52.94 | $51.51 | $52.40 | $52.40 | 41,766 |
| 2021-09-21 | $51.11 | $51.94 | $50.43 | $51.10 | $51.10 | 65,706 |
| 2021-09-20 | $51.65 | $52.93 | $49.55 | $50.73 | $50.73 | 79,114 |
| 2021-09-17 | $51.82 | $53.47 | $51.20 | $53.19 | $53.19 | 440,833 |
| 2021-09-16 | $52.24 | $52.24 | $50.90 | $51.71 | $51.71 | 65,007 |
| 2021-09-15 | $50.60 | $52.58 | $50.39 | $52.42 | $52.42 | 67,785 |
| 2021-09-14 | $51.05 | $51.05 | $49.40 | $50.59 | $50.59 | 94,238 |
| 2021-09-13 | $51.62 | $51.62 | $49.98 | $50.78 | $50.78 | 79,380 |
| 2021-09-10 | $53.55 | $53.84 | $50.78 | $51.00 | $51.00 | 87,064 |
| 2021-09-09 | $53.59 | $54.65 | $53.37 | $53.37 | $53.37 | 57,207 |
| 2021-09-08 | $53.37 | $55.47 | $52.65 | $53.76 | $53.76 | 104,985 |
| 2021-09-07 | $55.87 | $55.87 | $52.27 | $53.82 | $53.82 | 113,436 |
| 2021-09-03 | $58.23 | $58.49 | $55.28 | $55.83 | $55.83 | 62,170 |
| 2021-09-02 | $57.50 | $58.30 | $56.89 | $58.12 | $58.12 | 55,063 |
| 2021-09-01 | $57.36 | $57.36 | $55.60 | $57.04 | $57.04 | 47,943 |
| 2021-08-31 | $56.65 | $57.47 | $55.81 | $56.83 | $56.83 | 78,685 |
| 2021-08-30 | $57.47 | $57.65 | $56.19 | $56.73 | $56.73 | 62,683 |
| 2021-08-27 | $55.22 | $57.52 | $53.93 | $57.30 | $57.30 | 108,484 |
| 2021-08-26 | $53.20 | $55.48 | $53.20 | $55.05 | $55.05 | 110,860 |
| 2021-08-25 | $52.85 | $53.64 | $50.40 | $53.13 | $53.13 | 58,346 |
| 2021-08-24 | $53.23 | $53.35 | $52.12 | $52.61 | $52.61 | 57,754 |
| 2021-08-23 | $53.16 | $53.57 | $52.73 | $53.00 | $53.00 | 68,900 |
| 2021-08-20 | $49.96 | $53.03 | $49.96 | $52.91 | $52.91 | 73,573 |
| 2021-08-19 | $48.71 | $50.70 | $48.71 | $50.20 | $50.20 | 76,822 |
| 2021-08-18 | $51.70 | $52.00 | $50.18 | $50.29 | $50.29 | 40,801 |
| 2021-08-17 | $52.72 | $52.90 | $50.98 | $51.61 | $51.61 | 79,147 |
| 2021-08-16 | $56.56 | $56.56 | $53.40 | $53.74 | $53.74 | 83,570 |
| 2021-08-13 | $57.99 | $59.34 | $56.44 | $56.86 | $56.86 | 47,381 |
| 2021-08-12 | $57.40 | $58.42 | $56.47 | $57.91 | $57.91 | 58,160 |
| 2021-08-11 | $56.36 | $57.66 | $55.52 | $57.32 | $57.32 | 46,534 |
| 2021-08-10 | $54.09 | $56.96 | $54.09 | $56.34 | $56.34 | 52,088 |
| 2021-08-09 | $56.68 | $57.43 | $55.82 | $56.60 | $56.60 | 41,442 |
| 2021-08-06 | $57.55 | $58.39 | $56.11 | $56.94 | $56.94 | 52,329 |
| 2021-08-05 | $55.19 | $57.40 | $55.19 | $57.22 | $57.22 | 52,948 |
| 2021-08-04 | $55.17 | $55.77 | $54.45 | $55.02 | $55.02 | 41,845 |
| 2021-08-03 | $56.22 | $56.22 | $54.29 | $55.73 | $55.73 | 62,291 |
| 2021-08-02 | $56.07 | $57.66 | $55.71 | $55.94 | $55.94 | 78,517 |
| 2021-07-30 | $56.14 | $56.85 | $54.21 | $55.56 | $55.56 | 58,726 |
| 2021-07-29 | $57.11 | $57.61 | $55.80 | $56.29 | $56.29 | 47,994 |
| 2021-07-28 | $56.47 | $57.01 | $54.00 | $56.73 | $56.73 | 67,157 |
| 2021-07-27 | $56.12 | $56.74 | $53.51 | $54.84 | $54.84 | 91,916 |
| 2021-07-26 | $54.98 | $56.79 | $53.90 | $56.64 | $56.64 | 74,222 |
| 2021-07-23 | $55.00 | $56.48 | $53.91 | $54.58 | $54.58 | 53,903 |
| 2021-07-22 | $56.76 | $56.95 | $54.32 | $54.72 | $54.72 | 55,437 |
| 2021-07-21 | $55.88 | $57.31 | $55.52 | $56.84 | $56.84 | 75,768 |
| 2021-07-20 | $54.50 | $56.75 | $53.97 | $55.32 | $55.32 | 154,777 |
| 2021-07-19 | $54.00 | $55.29 | $51.76 | $54.12 | $54.12 | 87,933 |
| 2021-07-16 | $57.57 | $58.20 | $55.21 | $55.41 | $55.41 | 123,807 |
| 2021-07-15 | $56.54 | $57.38 | $56.19 | $56.85 | $56.85 | 71,855 |
| 2021-07-14 | $57.71 | $57.72 | $56.51 | $56.80 | $56.80 | 75,363 |
| 2021-07-13 | $57.37 | $57.78 | $54.87 | $57.01 | $57.01 | 110,480 |
| 2021-07-12 | $57.33 | $57.92 | $56.99 | $57.57 | $57.57 | 83,860 |
| 2021-07-09 | $56.01 | $57.52 | $53.89 | $57.33 | $57.33 | 49,385 |
| 2021-07-08 | $54.28 | $55.88 | $49.02 | $55.69 | $55.69 | 95,042 |
| 2021-07-07 | $58.64 | $58.91 | $55.05 | $55.69 | $55.69 | 104,760 |
| 2021-07-06 | $57.56 | $59.60 | $56.35 | $58.45 | $58.45 | 242,271 |
| 2021-07-02 | $57.25 | $57.78 | $56.59 | $57.23 | $57.23 | 48,732 |
| 2021-07-01 | $57.12 | $58.56 | $55.89 | $56.98 | $56.98 | 79,527 |
| 2021-06-30 | $56.42 | $57.15 | $54.85 | $56.87 | $56.87 | 292,500 |
| 2021-06-29 | $57.21 | $58.99 | $55.85 | $56.75 | $56.75 | 89,046 |
| 2021-06-28 | $56.12 | $56.99 | $56.02 | $56.93 | $56.93 | 95,406 |
| 2021-06-25 | $57.03 | $57.03 | $55.54 | $55.89 | $55.89 | 292,342 |
| 2021-06-24 | $55.53 | $57.59 | $55.53 | $57.03 | $57.03 | 116,643 |
| 2021-06-23 | $54.30 | $55.65 | $54.30 | $55.10 | $55.10 | 64,577 |
| 2021-06-22 | $53.92 | $54.30 | $52.17 | $54.27 | $54.27 | 48,366 |
| 2021-06-21 | $54.92 | $55.51 | $53.72 | $54.34 | $54.34 | 114,368 |
| 2021-06-18 | $53.16 | $55.74 | $52.66 | $54.39 | $54.39 | 251,032 |
| 2021-06-17 | $53.49 | $55.56 | $53.49 | $54.37 | $54.37 | 69,203 |
| 2021-06-16 | $53.72 | $54.12 | $49.93 | $53.93 | $53.93 | 115,540 |
| 2021-06-15 | $56.07 | $56.07 | $53.87 | $54.11 | $54.11 | 152,702 |
| 2021-06-14 | $56.47 | $57.72 | $55.83 | $56.07 | $56.07 | 86,641 |
| 2021-06-11 | $54.86 | $56.31 | $54.77 | $56.29 | $56.29 | 135,839 |
| 2021-06-10 | $55.30 | $56.23 | $54.52 | $54.69 | $54.69 | 74,031 |
| 2021-06-09 | $58.30 | $59.36 | $54.64 | $55.03 | $55.03 | 98,112 |
| 2021-06-08 | $57.60 | $58.17 | $56.43 | $58.01 | $58.01 | 127,745 |
| 2021-06-07 | $55.02 | $56.93 | $54.39 | $56.83 | $56.83 | 112,092 |
| 2021-06-04 | $53.64 | $55.13 | $52.90 | $54.55 | $54.55 | 131,719 |
| 2021-06-03 | $51.70 | $53.64 | $51.50 | $53.25 | $53.25 | 137,277 |
| 2021-06-02 | $52.22 | $52.93 | $51.11 | $52.35 | $52.35 | 885,760 |
| 2021-06-01 | $51.25 | $52.41 | $49.43 | $52.21 | $52.21 | 176,531 |
| 2021-05-28 | $52.08 | $52.52 | $50.24 | $50.79 | $50.79 | 144,418 |
| 2021-05-27 | $53.46 | $53.46 | $51.54 | $52.23 | $52.23 | 184,784 |
| 2021-05-26 | $50.74 | $53.09 | $50.73 | $52.89 | $52.89 | 94,237 |
| 2021-05-25 | $50.77 | $51.82 | $50.45 | $50.61 | $50.61 | 75,713 |
| 2021-05-24 | $49.52 | $50.78 | $49.08 | $50.21 | $50.21 | 76,183 |
| 2021-05-21 | $48.68 | $49.29 | $47.72 | $49.02 | $49.02 | 74,320 |
| 2021-05-20 | $46.95 | $47.91 | $46.08 | $47.89 | $47.89 | 87,077 |
| 2021-05-19 | $45.50 | $47.41 | $43.03 | $47.06 | $47.06 | 137,792 |
| 2021-05-18 | $47.96 | $49.14 | $47.25 | $47.28 | $47.28 | 98,383 |
| 2021-05-17 | $47.63 | $47.85 | $44.75 | $47.18 | $47.18 | 66,837 |
| 2021-05-14 | $46.77 | $48.16 | $46.42 | $48.05 | $48.05 | 53,263 |
| 2021-05-13 | $46.20 | $47.27 | $44.69 | $46.00 | $46.00 | 73,301 |
| 2021-05-12 | $47.58 | $48.52 | $45.36 | $45.75 | $45.75 | 90,849 |
| 2021-05-11 | $47.37 | $49.01 | $46.68 | $48.34 | $48.34 | 104,315 |
| 2021-05-10 | $52.10 | $52.85 | $49.32 | $49.52 | $49.52 | 120,632 |
| 2021-05-07 | $51.40 | $52.70 | $51.40 | $52.15 | $52.15 | 76,486 |
| 2021-05-06 | $50.33 | $51.27 | $49.30 | $51.25 | $51.25 | 133,582 |
| 2021-05-05 | $50.25 | $50.75 | $48.75 | $50.11 | $50.11 | 64,928 |
| 2021-05-04 | $50.19 | $50.50 | $48.25 | $49.78 | $49.78 | 108,976 |
| 2021-05-03 | $51.25 | $52.11 | $50.26 | $50.67 | $50.67 | 141,810 |
| 2021-04-30 | $50.60 | $51.37 | $50.06 | $50.41 | $50.41 | 71,525 |
| 2021-04-29 | $53.65 | $53.65 | $50.17 | $51.32 | $51.32 | 99,224 |
| 2021-04-28 | $52.34 | $53.76 | $51.45 | $53.16 | $53.16 | 80,757 |
| 2021-04-27 | $52.88 | $53.76 | $51.74 | $52.38 | $52.38 | 94,108 |
| 2021-04-26 | $51.64 | $53.17 | $51.60 | $52.54 | $52.54 | 71,286 |
| 2021-04-23 | $51.34 | $52.39 | $50.77 | $50.99 | $50.99 | 156,831 |
| 2021-04-22 | $50.13 | $52.82 | $49.55 | $50.82 | $50.82 | 117,218 |
| 2021-04-21 | $48.36 | $51.22 | $47.31 | $50.52 | $50.52 | 151,482 |
| 2021-04-20 | $48.66 | $49.60 | $47.69 | $48.33 | $48.33 | 103,735 |
| 2021-04-19 | $50.02 | $50.44 | $48.40 | $49.25 | $49.25 | 96,722 |
| 2021-04-16 | $50.00 | $51.39 | $49.25 | $50.44 | $50.44 | 92,013 |
| 2021-04-15 | $50.34 | $50.34 | $48.81 | $49.80 | $49.80 | 64,819 |
| 2021-04-14 | $49.35 | $50.61 | $48.98 | $49.30 | $49.30 | 71,893 |
| 2021-04-13 | $48.53 | $50.21 | $48.02 | $49.30 | $49.30 | 103,001 |
| 2021-04-12 | $50.37 | $51.00 | $48.00 | $49.11 | $49.11 | 80,168 |
| 2021-04-09 | $50.24 | $50.89 | $48.49 | $50.42 | $50.42 | 91,958 |
| 2021-04-08 | $49.30 | $50.36 | $48.44 | $50.26 | $50.26 | 96,429 |
| 2021-04-07 | $50.89 | $51.04 | $48.41 | $48.67 | $48.67 | 71,811 |
| 2021-04-06 | $50.50 | $51.36 | $50.07 | $51.06 | $51.06 | 77,368 |
| 2021-04-05 | $50.77 | $51.18 | $50.01 | $50.48 | $50.48 | 104,620 |
| 2021-04-01 | $48.34 | $50.61 | $48.34 | $49.78 | $49.78 | 126,736 |
| 2021-03-31 | $46.81 | $49.47 | $46.56 | $47.96 | $47.96 | 256,278 |
| 2021-03-30 | $45.74 | $46.90 | $44.75 | $46.52 | $46.52 | 117,039 |
| 2021-03-29 | $48.05 | $49.95 | $45.19 | $45.54 | $45.54 | 173,237 |
| 2021-03-26 | $48.27 | $50.05 | $46.85 | $48.34 | $48.34 | 200,527 |
| 2021-03-25 | $46.20 | $48.42 | $45.80 | $48.07 | $48.07 | 312,306 |
| 2021-03-24 | $50.89 | $52.60 | $46.98 | $47.14 | $47.14 | 185,959 |
| 2021-03-23 | $51.48 | $53.62 | $49.60 | $50.14 | $50.14 | 160,940 |
| 2021-03-22 | $55.24 | $56.31 | $51.64 | $51.93 | $51.93 | 208,071 |
| 2021-03-19 | $54.04 | $56.48 | $51.64 | $54.37 | $54.37 | 332,949 |
| 2021-03-18 | $59.12 | $59.12 | $54.32 | $54.51 | $54.51 | 121,336 |
| 2021-03-17 | $56.80 | $59.02 | $55.02 | $58.77 | $58.77 | 101,338 |
| 2021-03-16 | $58.34 | $60.96 | $56.68 | $57.34 | $57.34 | 139,393 |
| 2021-03-15 | $59.27 | $59.82 | $56.75 | $58.49 | $58.49 | 193,894 |
| 2021-03-12 | $61.20 | $61.20 | $59.51 | $59.92 | $59.92 | 110,441 |
| 2021-03-11 | $57.88 | $61.44 | $57.88 | $61.25 | $61.25 | 106,076 |
| 2021-03-10 | $55.86 | $57.66 | $55.53 | $57.00 | $57.00 | 107,385 |
| 2021-03-09 | $56.36 | $57.43 | $54.26 | $55.47 | $55.47 | 254,000 |
| 2021-03-08 | $54.41 | $56.86 | $53.88 | $54.04 | $54.04 | 156,856 |
| 2021-03-05 | $52.54 | $54.79 | $50.13 | $54.15 | $54.15 | 344,379 |
| 2021-03-04 | $59.00 | $59.18 | $50.00 | $52.04 | $52.04 | 418,796 |
| 2021-03-03 | $61.01 | $62.70 | $58.51 | $59.21 | $59.21 | 278,290 |
| 2021-03-02 | $61.65 | $63.13 | $60.89 | $61.37 | $61.37 | 476,688 |
| 2021-03-01 | $59.68 | $64.09 | $59.68 | $62.91 | $62.91 | 269,975 |
| 2021-02-26 | $58.75 | $61.21 | $58.28 | $59.59 | $59.59 | 300,079 |
| 2021-02-25 | $60.26 | $61.27 | $58.79 | $58.95 | $58.95 | 230,242 |
| 2021-02-24 | $59.08 | $61.49 | $58.35 | $60.16 | $60.16 | 199,504 |
| 2021-02-23 | $58.49 | $60.55 | $58.00 | $59.16 | $59.16 | 292,439 |
| 2021-02-22 | $55.86 | $60.02 | $55.18 | $59.97 | $59.97 | 184,448 |
| 2021-02-19 | $55.71 | $58.24 | $55.62 | $57.25 | $57.25 | 171,791 |
| 2021-02-18 | $55.32 | $57.37 | $54.25 | $55.49 | $55.49 | 139,789 |
| 2021-02-17 | $54.85 | $57.21 | $54.01 | $55.60 | $55.60 | 179,167 |
| 2021-02-16 | $56.87 | $56.87 | $54.28 | $55.62 | $55.62 | 166,043 |
| 2021-02-12 | $55.55 | $57.26 | $54.34 | $56.36 | $56.36 | 285,636 |
| 2021-02-11 | $54.81 | $55.97 | $54.04 | $55.69 | $55.69 | 126,874 |
| 2021-02-10 | $53.60 | $55.31 | $52.69 | $54.68 | $54.68 | 347,333 |
| 2021-02-09 | $48.00 | $53.86 | $47.75 | $53.61 | $53.61 | 307,198 |
| 2021-02-08 | $45.45 | $47.82 | $45.25 | $47.82 | $47.82 | 235,147 |
| 2021-02-05 | $43.82 | $45.08 | $43.21 | $45.07 | $45.07 | 98,025 |
| 2021-02-04 | $43.08 | $44.37 | $41.97 | $43.75 | $43.75 | 182,516 |
| 2021-02-03 | $41.90 | $43.78 | $41.90 | $42.66 | $42.66 | 304,888 |
| 2021-02-02 | $38.75 | $42.47 | $38.75 | $41.83 | $41.83 | 185,311 |
| 2021-02-01 | $37.13 | $38.65 | $35.80 | $38.49 | $38.49 | 214,466 |
| 2021-01-29 | $39.47 | $39.53 | $36.20 | $36.79 | $36.79 | 312,875 |
| 2021-01-28 | $40.26 | $40.78 | $38.76 | $39.73 | $39.73 | 257,754 |
| 2021-01-27 | $44.79 | $45.54 | $39.12 | $40.26 | $40.26 | 620,214 |
| 2021-01-26 | $48.51 | $51.30 | $47.99 | $49.87 | $49.87 | 400,522 |
| 2021-01-25 | $45.12 | $48.73 | $45.11 | $48.39 | $48.39 | 206,589 |
| 2021-01-22 | $42.97 | $45.37 | $42.09 | $44.88 | $44.88 | 171,775 |
| 2021-01-21 | $43.30 | $43.69 | $42.31 | $43.22 | $43.22 | 110,807 |
| 2021-01-20 | $41.23 | $42.57 | $40.70 | $42.56 | $42.56 | 102,375 |
| 2021-01-19 | $43.30 | $43.93 | $40.82 | $41.23 | $41.23 | 202,892 |
| 2021-01-15 | $42.48 | $43.03 | $41.91 | $42.50 | $42.50 | 105,199 |
| 2021-01-14 | $41.32 | $43.09 | $41.32 | $42.55 | $42.55 | 154,021 |
| 2021-01-13 | $40.57 | $41.45 | $40.57 | $41.10 | $41.10 | 89,071 |
| 2021-01-12 | $39.55 | $40.64 | $39.26 | $40.55 | $40.55 | 73,841 |
| 2021-01-11 | $38.65 | $39.87 | $38.00 | $39.48 | $39.48 | 92,257 |
| 2021-01-08 | $40.21 | $40.44 | $38.45 | $39.34 | $39.34 | 84,359 |
| 2021-01-07 | $39.96 | $40.44 | $38.23 | $40.19 | $40.19 | 172,774 |
| 2021-01-06 | $38.26 | $40.18 | $37.59 | $39.87 | $39.87 | 296,779 |
| 2021-01-05 | $36.89 | $38.30 | $36.80 | $38.04 | $38.04 | 100,414 |
| 2021-01-04 | $38.40 | $38.50 | $36.68 | $37.12 | $37.12 | 128,733 |
| 2020-12-31 | $38.79 | $38.79 | $37.97 | $38.38 | $38.38 | 84,166 |
| 2020-12-30 | $38.76 | $39.06 | $38.59 | $38.67 | $38.67 | 55,977 |
| 2020-12-29 | $40.03 | $40.15 | $38.32 | $38.67 | $38.67 | 90,296 |
| 2020-12-28 | $41.20 | $41.20 | $39.70 | $39.80 | $39.80 | 67,790 |
| 2020-12-24 | $41.94 | $42.17 | $40.68 | $41.04 | $41.04 | 35,886 |
| 2020-12-23 | $41.99 | $42.63 | $41.71 | $41.82 | $41.82 | 100,613 |
| 2020-12-22 | $40.39 | $42.19 | $40.17 | $41.93 | $41.93 | 126,126 |
| 2020-12-21 | $38.79 | $40.43 | $38.23 | $40.08 | $40.08 | 102,102 |
| 2020-12-18 | $41.00 | $41.71 | $39.51 | $39.67 | $39.67 | 395,475 |
| 2020-12-17 | $39.01 | $40.73 | $39.01 | $40.56 | $40.56 | 99,130 |
| 2020-12-16 | $39.01 | $39.81 | $38.47 | $38.92 | $38.92 | 81,739 |
| 2020-12-15 | $38.59 | $39.71 | $38.25 | $39.22 | $39.22 | 302,802 |
| 2020-12-14 | $39.93 | $40.11 | $38.12 | $38.22 | $38.22 | 115,571 |
| 2020-12-11 | $39.14 | $40.33 | $39.14 | $39.67 | $39.67 | 83,508 |
| 2020-12-10 | $39.05 | $40.44 | $38.02 | $39.90 | $39.90 | 78,757 |
| 2020-12-09 | $40.54 | $41.28 | $39.19 | $39.44 | $39.44 | 148,810 |
| 2020-12-08 | $40.08 | $40.64 | $39.54 | $40.49 | $40.49 | 126,140 |
| 2020-12-07 | $38.81 | $40.29 | $37.99 | $40.07 | $40.07 | 136,248 |
| 2020-12-04 | $39.09 | $39.28 | $38.28 | $38.83 | $38.83 | 86,483 |
| 2020-12-03 | $37.41 | $38.49 | $37.41 | $38.28 | $38.28 | 108,080 |
| 2020-12-02 | $36.75 | $37.33 | $35.85 | $37.12 | $37.12 | 266,112 |
| 2020-12-01 | $37.82 | $38.36 | $36.77 | $37.15 | $37.15 | 659,406 |
| 2020-11-30 | $38.32 | $38.47 | $36.69 | $37.36 | $37.36 | 365,260 |
| 2020-11-27 | $38.74 | $39.58 | $37.96 | $38.43 | $38.43 | 144,064 |
| 2020-11-25 | $39.44 | $39.94 | $38.10 | $38.46 | $38.46 | 346,597 |
| 2020-11-24 | $39.00 | $40.10 | $38.30 | $38.38 | $38.38 | 173,051 |
| 2020-11-23 | $41.24 | $41.45 | $37.98 | $38.39 | $38.39 | 252,814 |
| 2020-11-20 | $40.86 | $42.34 | $40.55 | $40.66 | $40.66 | 395,999 |
| 2020-11-19 | $37.40 | $39.72 | $37.40 | $39.65 | $39.65 | 226,635 |
| 2020-11-18 | $36.00 | $38.71 | $35.53 | $37.65 | $37.65 | 316,557 |
| 2020-11-17 | $33.61 | $36.26 | $33.47 | $36.03 | $36.03 | 224,988 |
| 2020-11-16 | $33.53 | $34.85 | $33.20 | $34.05 | $34.05 | 118,288 |
| 2020-11-13 | $33.09 | $33.43 | $32.04 | $33.16 | $33.16 | 96,182 |
| 2020-11-12 | $32.00 | $33.49 | $31.63 | $32.75 | $32.75 | 216,511 |
| 2020-11-11 | $31.83 | $32.15 | $31.04 | $32.07 | $32.07 | 85,981 |
| 2020-11-10 | $31.67 | $31.94 | $30.95 | $31.68 | $31.68 | 164,443 |
| 2020-11-09 | $32.25 | $33.16 | $31.00 | $31.47 | $31.47 | 208,604 |
| 2020-11-06 | $30.70 | $30.90 | $30.21 | $30.85 | $30.85 | 95,555 |
| 2020-11-05 | $28.88 | $30.68 | $28.36 | $30.62 | $30.62 | 166,247 |
| 2020-11-04 | $28.04 | $28.74 | $27.67 | $28.51 | $28.51 | 164,216 |
| 2020-11-03 | $27.70 | $28.68 | $27.12 | $28.43 | $28.43 | 211,928 |
| 2020-11-02 | $27.14 | $27.68 | $26.51 | $27.48 | $27.48 | 176,803 |
| 2020-10-30 | $27.48 | $27.72 | $26.73 | $27.08 | $27.08 | 206,615 |
| 2020-10-29 | $27.03 | $28.00 | $26.50 | $27.45 | $27.45 | 253,861 |
| 2020-10-28 | $28.55 | $28.55 | $25.38 | $26.95 | $26.95 | 312,548 |
| 2020-10-27 | $25.33 | $26.28 | $25.06 | $25.39 | $25.39 | 139,526 |
| 2020-10-26 | $26.41 | $26.41 | $25.41 | $25.82 | $25.82 | 114,715 |
| 2020-10-23 | $26.26 | $26.86 | $25.98 | $26.72 | $26.72 | 92,830 |
| 2020-10-22 | $25.63 | $26.26 | $25.37 | $26.15 | $26.15 | 77,364 |
| 2020-10-21 | $26.90 | $26.90 | $25.55 | $25.64 | $25.64 | 69,049 |
| 2020-10-20 | $26.56 | $27.14 | $26.27 | $26.74 | $26.74 | 94,307 |
| 2020-10-19 | $26.40 | $27.10 | $26.14 | $26.34 | $26.34 | 80,855 |
| 2020-10-16 | $26.51 | $27.05 | $26.31 | $26.38 | $26.38 | 68,818 |
| 2020-10-15 | $25.97 | $26.78 | $25.59 | $26.66 | $26.66 | 67,878 |
| 2020-10-14 | $26.61 | $26.92 | $26.24 | $26.37 | $26.37 | 99,294 |
| 2020-10-13 | $25.85 | $26.73 | $25.85 | $26.67 | $26.67 | 135,730 |
| 2020-10-12 | $27.73 | $27.73 | $25.71 | $26.04 | $26.04 | 128,381 |
| 2020-10-09 | $25.58 | $27.72 | $25.28 | $27.48 | $27.48 | 305,368 |
| 2020-10-08 | $25.39 | $25.50 | $25.15 | $25.36 | $25.36 | 67,431 |
| 2020-10-07 | $25.19 | $25.41 | $24.86 | $25.18 | $25.18 | 85,178 |
| 2020-10-06 | $25.20 | $25.77 | $24.93 | $24.93 | $24.93 | 83,249 |
| 2020-10-05 | $24.75 | $25.05 | $24.20 | $24.91 | $24.91 | 60,370 |
| 2020-10-02 | $24.13 | $24.88 | $24.13 | $24.52 | $24.52 | 60,754 |
| 2020-10-01 | $24.24 | $24.94 | $24.05 | $24.75 | $24.75 | 105,268 |
| 2020-09-30 | $24.63 | $25.07 | $24.06 | $24.16 | $24.16 | 188,705 |
| 2020-09-29 | $24.61 | $24.84 | $24.39 | $24.59 | $24.59 | 87,529 |
| 2020-09-28 | $24.69 | $25.22 | $24.44 | $24.59 | $24.59 | 75,244 |
| 2020-09-25 | $23.49 | $24.48 | $23.39 | $24.32 | $24.32 | 74,341 |
| 2020-09-24 | $23.76 | $24.12 | $23.48 | $23.65 | $23.65 | 116,383 |
| 2020-09-23 | $24.71 | $24.90 | $23.84 | $23.85 | $23.85 | 101,704 |
| 2020-09-22 | $24.23 | $24.72 | $23.81 | $24.72 | $24.72 | 66,331 |
| 2020-09-21 | $25.12 | $25.38 | $23.63 | $24.13 | $24.13 | 114,110 |
| 2020-09-18 | $26.42 | $26.58 | $24.92 | $25.64 | $25.64 | 326,203 |
| 2020-09-17 | $26.59 | $26.64 | $25.92 | $26.15 | $26.15 | 148,416 |
| 2020-09-16 | $25.84 | $26.53 | $25.61 | $26.23 | $26.23 | 141,858 |
| 2020-09-15 | $25.34 | $25.87 | $25.10 | $25.67 | $25.67 | 111,809 |
| 2020-09-14 | $24.61 | $25.37 | $24.29 | $25.28 | $25.28 | 125,950 |
| 2020-09-11 | $24.78 | $24.99 | $24.06 | $24.30 | $24.30 | 173,894 |
| 2020-09-10 | $24.39 | $25.05 | $24.21 | $24.66 | $24.66 | 119,924 |
| 2020-09-09 | $24.34 | $24.54 | $23.92 | $24.23 | $24.23 | 101,324 |
| 2020-09-08 | $23.59 | $24.46 | $23.16 | $24.03 | $24.03 | 135,586 |
| 2020-09-04 | $24.73 | $25.22 | $23.03 | $23.92 | $23.92 | 146,143 |
| 2020-09-03 | $25.52 | $25.52 | $24.57 | $24.57 | $24.57 | 164,641 |
| 2020-09-02 | $25.71 | $25.83 | $25.34 | $25.69 | $25.69 | 75,762 |
| 2020-09-01 | $25.25 | $25.80 | $25.13 | $25.79 | $25.79 | 117,030 |
| 2020-08-31 | $25.58 | $25.58 | $25.10 | $25.37 | $25.37 | 162,475 |
| 2020-08-28 | $25.42 | $25.80 | $24.96 | $25.57 | $25.57 | 99,962 |
| 2020-08-27 | $25.35 | $25.51 | $25.12 | $25.36 | $25.36 | 110,695 |
| 2020-08-26 | $25.06 | $25.45 | $24.87 | $25.20 | $25.20 | 148,962 |
| 2020-08-25 | $25.19 | $25.55 | $24.71 | $24.86 | $24.86 | 214,146 |
| 2020-08-24 | $25.29 | $25.59 | $24.85 | $25.24 | $25.24 | 186,349 |
| 2020-08-21 | $25.63 | $25.67 | $24.98 | $25.11 | $25.11 | 160,519 |
| 2020-08-20 | $24.56 | $25.62 | $24.56 | $25.60 | $25.60 | 131,747 |
| 2020-08-19 | $24.25 | $24.96 | $24.03 | $24.85 | $24.85 | 110,601 |
| 2020-08-18 | $24.24 | $24.55 | $23.42 | $24.31 | $24.31 | 298,656 |
| 2020-08-17 | $24.30 | $24.72 | $23.84 | $24.44 | $24.44 | 123,620 |
| 2020-08-14 | $23.96 | $24.37 | $23.49 | $24.21 | $24.21 | 163,407 |
| 2020-08-13 | $24.34 | $24.82 | $23.97 | $24.03 | $24.03 | 293,639 |
| 2020-08-12 | $24.20 | $24.63 | $24.00 | $24.35 | $24.35 | 168,634 |
| 2020-08-11 | $24.30 | $24.63 | $23.24 | $24.02 | $24.02 | 320,481 |
| 2020-08-10 | $23.72 | $24.39 | $23.54 | $24.06 | $24.06 | 195,963 |
| 2020-08-07 | $22.03 | $23.56 | $21.85 | $23.53 | $23.53 | 218,270 |
| 2020-08-06 | $21.67 | $22.37 | $21.61 | $22.22 | $22.22 | 158,818 |
| 2020-08-05 | $21.80 | $22.03 | $21.25 | $21.69 | $21.69 | 249,417 |
| 2020-08-04 | $20.84 | $21.75 | $20.64 | $21.48 | $21.48 | 234,959 |
| 2020-08-03 | $21.00 | $21.16 | $20.28 | $20.88 | $20.88 | 267,152 |
| 2020-07-31 | $21.03 | $21.45 | $20.50 | $20.96 | $20.96 | 257,234 |
| 2020-07-30 | $21.11 | $21.33 | $19.96 | $21.09 | $21.09 | 293,239 |
| 2020-07-29 | $19.33 | $22.00 | $19.25 | $21.53 | $21.53 | 424,640 |
| 2020-07-28 | $17.83 | $18.06 | $17.44 | $17.88 | $17.88 | 209,557 |
| 2020-07-27 | $17.72 | $18.04 | $17.57 | $18.02 | $18.02 | 140,314 |
| 2020-07-24 | $18.19 | $18.19 | $17.57 | $17.74 | $17.74 | 234,218 |
| 2020-07-23 | $18.41 | $18.85 | $17.96 | $18.25 | $18.25 | 123,524 |
| 2020-07-22 | $18.45 | $18.75 | $18.15 | $18.52 | $18.52 | 150,638 |
| 2020-07-21 | $18.39 | $18.64 | $18.10 | $18.51 | $18.51 | 209,841 |
| 2020-07-20 | $17.49 | $18.33 | $17.49 | $18.25 | $18.25 | 173,280 |
| 2020-07-17 | $17.01 | $17.58 | $17.01 | $17.50 | $17.50 | 168,900 |
| 2020-07-16 | $17.55 | $17.55 | $16.97 | $17.09 | $17.09 | 180,300 |
| 2020-07-15 | $17.31 | $18.24 | $17.12 | $17.74 | $17.74 | 609,300 |
| 2020-07-14 | $17.20 | $17.44 | $16.70 | $16.90 | $16.90 | 401,600 |
| 2020-07-13 | $17.45 | $17.96 | $17.04 | $17.29 | $17.29 | 188,900 |
| 2020-07-10 | $16.75 | $17.40 | $16.62 | $17.27 | $17.27 | 169,000 |
| 2020-07-09 | $16.89 | $16.92 | $16.18 | $16.76 | $16.76 | 186,200 |
| 2020-07-08 | $17.34 | $17.54 | $16.65 | $16.92 | $16.92 | 185,000 |
| 2020-07-07 | $17.71 | $18.17 | $17.34 | $17.36 | $17.36 | 279,900 |
| 2020-07-06 | $18.39 | $18.39 | $17.95 | $17.99 | $17.99 | 122,500 |
| 2020-07-02 | $17.85 | $18.15 | $17.61 | $17.93 | $17.93 | 222,500 |
| 2020-07-01 | $17.96 | $18.50 | $17.26 | $17.50 | $17.50 | 123,700 |
| 2020-06-30 | $18.06 | $18.16 | $17.54 | $17.94 | $17.94 | 170,000 |
| 2020-06-29 | $17.70 | $18.15 | $17.30 | $18.09 | $18.09 | 174,800 |
| 2020-06-26 | $17.29 | $17.68 | $16.87 | $17.49 | $17.49 | 442,066 |
| 2020-06-25 | $17.65 | $17.72 | $17.00 | $17.36 | $17.36 | 333,752 |
| 2020-06-24 | $18.10 | $18.18 | $17.19 | $17.72 | $17.72 | 268,818 |
| 2020-06-23 | $18.76 | $18.76 | $18.23 | $18.32 | $18.32 | 182,977 |
| 2020-06-22 | $19.20 | $19.20 | $18.35 | $18.43 | $18.43 | 271,699 |
| 2020-06-19 | $20.00 | $20.08 | $19.00 | $19.14 | $19.14 | 343,880 |
| 2020-06-18 | $20.46 | $20.66 | $19.77 | $19.92 | $19.92 | 173,825 |
| 2020-06-17 | $21.55 | $21.77 | $20.52 | $20.60 | $20.60 | 186,487 |
| 2020-06-16 | $21.49 | $21.70 | $20.97 | $21.62 | $21.62 | 143,074 |
| 2020-06-15 | $19.51 | $20.87 | $19.51 | $20.77 | $20.77 | 184,578 |
| 2020-06-12 | $20.96 | $21.28 | $19.83 | $20.28 | $20.28 | 145,979 |
| 2020-06-11 | $21.05 | $21.05 | $19.89 | $20.16 | $20.16 | 377,159 |
| 2020-06-10 | $23.38 | $23.73 | $21.27 | $21.52 | $21.52 | 357,862 |
| 2020-06-09 | $23.34 | $23.79 | $23.05 | $23.50 | $23.50 | 246,673 |
| 2020-06-08 | $24.20 | $24.34 | $23.36 | $23.89 | $23.89 | 242,005 |
| 2020-06-05 | $22.58 | $23.87 | $22.45 | $23.68 | $23.68 | 344,005 |
| 2020-06-04 | $21.15 | $22.39 | $21.15 | $22.01 | $22.01 | 319,282 |
| 2020-06-03 | $20.44 | $21.54 | $20.26 | $21.41 | $21.41 | 224,463 |
| 2020-06-02 | $20.21 | $20.39 | $19.47 | $20.02 | $20.02 | 714,423 |
| 2020-06-01 | $19.28 | $20.63 | $19.28 | $20.13 | $20.13 | 312,183 |
| 2020-05-29 | $18.97 | $19.28 | $18.38 | $19.23 | $19.23 | 392,809 |
| 2020-05-28 | $20.40 | $20.56 | $19.34 | $19.43 | $19.43 | 207,464 |
| 2020-05-27 | $20.33 | $20.37 | $19.31 | $20.10 | $20.10 | 239,171 |
| 2020-05-26 | $19.94 | $21.00 | $19.90 | $20.07 | $20.07 | 251,694 |
| 2020-05-22 | $20.73 | $20.81 | $18.08 | $19.59 | $19.59 | 411,420 |
| 2020-05-21 | $19.40 | $20.32 | $19.33 | $20.09 | $20.09 | 220,602 |
| 2020-05-20 | $18.72 | $19.68 | $18.72 | $19.31 | $19.31 | 136,687 |
| 2020-05-19 | $18.93 | $18.99 | $18.36 | $18.40 | $18.40 | 129,201 |
| 2020-05-18 | $18.27 | $18.98 | $18.20 | $18.90 | $18.90 | 154,604 |
| 2020-05-15 | $16.98 | $17.67 | $16.79 | $17.57 | $17.57 | 103,534 |
| 2020-05-14 | $16.39 | $17.08 | $15.98 | $17.05 | $17.05 | 155,814 |
| 2020-05-13 | $17.55 | $17.91 | $16.62 | $16.73 | $16.73 | 165,974 |
| 2020-05-12 | $18.24 | $18.57 | $17.60 | $17.60 | $17.60 | 233,636 |
| 2020-05-11 | $18.35 | $18.52 | $17.83 | $18.12 | $18.12 | 212,927 |
| 2020-05-08 | $18.50 | $18.85 | $17.98 | $18.72 | $18.72 | 169,399 |
| 2020-05-07 | $17.17 | $18.41 | $17.14 | $18.26 | $18.26 | 255,104 |
| 2020-05-06 | $18.43 | $18.54 | $16.91 | $16.94 | $16.94 | 177,926 |
| 2020-05-05 | $18.74 | $19.09 | $18.09 | $18.23 | $18.23 | 252,518 |
| 2020-05-04 | $18.00 | $18.62 | $17.74 | $18.29 | $18.29 | 185,814 |
| 2020-05-01 | $19.22 | $19.73 | $17.61 | $18.06 | $18.06 | 217,902 |
| 2020-04-30 | $19.96 | $20.18 | $19.40 | $19.59 | $19.59 | 181,314 |
| 2020-04-29 | $19.53 | $21.06 | $18.93 | $20.12 | $20.12 | 474,400 |
| 2020-04-28 | $18.98 | $19.00 | $18.21 | $18.82 | $18.82 | 164,289 |
| 2020-04-27 | $17.75 | $18.49 | $17.51 | $18.43 | $18.43 | 134,276 |
| 2020-04-24 | $17.72 | $17.86 | $17.11 | $17.45 | $17.45 | 133,273 |
| 2020-04-23 | $17.35 | $17.77 | $17.12 | $17.43 | $17.43 | 218,217 |
| 2020-04-22 | $16.64 | $17.92 | $16.43 | $17.39 | $17.39 | 188,722 |
| 2020-04-21 | $16.84 | $16.84 | $15.51 | $16.26 | $16.26 | 210,300 |
| 2020-04-20 | $17.07 | $17.98 | $17.05 | $17.44 | $17.44 | 119,954 |
| 2020-04-17 | $16.51 | $17.35 | $16.49 | $17.25 | $17.25 | 194,113 |
| 2020-04-16 | $16.82 | $17.41 | $15.69 | $15.96 | $15.96 | 189,805 |
| 2020-04-15 | $17.49 | $18.21 | $16.72 | $17.13 | $17.13 | 231,260 |
| 2020-04-14 | $18.59 | $19.07 | $17.80 | $18.06 | $18.06 | 258,356 |
| 2020-04-13 | $18.90 | $19.21 | $17.85 | $18.24 | $18.24 | 267,894 |
| 2020-04-09 | $19.50 | $20.37 | $18.64 | $18.92 | $18.92 | 398,585 |
| 2020-04-08 | $17.34 | $19.23 | $17.25 | $18.83 | $18.83 | 439,384 |
| 2020-04-07 | $17.34 | $18.00 | $16.84 | $16.84 | $16.84 | 312,864 |
| 2020-04-06 | $14.71 | $16.84 | $14.50 | $16.35 | $16.35 | 502,735 |
| 2020-04-03 | $15.76 | $15.81 | $13.88 | $14.13 | $14.13 | 250,888 |
| 2020-04-02 | $15.41 | $16.91 | $15.29 | $15.81 | $15.81 | 241,761 |
| 2020-04-01 | $16.28 | $16.56 | $15.29 | $15.55 | $15.55 | 237,278 |
| 2020-03-31 | $15.75 | $17.19 | $15.50 | $16.70 | $16.70 | 275,002 |
| 2020-03-30 | $15.84 | $16.04 | $15.34 | $15.75 | $15.75 | 318,638 |
| 2020-03-27 | $16.50 | $17.08 | $15.58 | $15.87 | $15.87 | 277,207 |
| 2020-03-26 | $16.74 | $18.54 | $16.55 | $17.02 | $17.02 | 333,035 |
| 2020-03-25 | $15.15 | $17.08 | $14.61 | $16.70 | $16.70 | 409,161 |
| 2020-03-24 | $15.10 | $16.21 | $14.56 | $15.30 | $15.30 | 360,772 |
| 2020-03-23 | $14.50 | $14.88 | $13.35 | $14.63 | $14.63 | 550,149 |
| 2020-03-20 | $15.14 | $15.65 | $13.63 | $14.12 | $14.12 | 415,189 |
| 2020-03-19 | $13.00 | $15.12 | $12.67 | $14.85 | $14.85 | 333,037 |
| 2020-03-18 | $16.21 | $16.97 | $12.61 | $13.00 | $13.00 | 289,341 |
| 2020-03-17 | $17.84 | $18.62 | $16.16 | $17.09 | $17.09 | 382,077 |
| 2020-03-16 | $17.55 | $18.45 | $16.40 | $17.36 | $17.36 | 496,096 |
| 2020-03-13 | $22.00 | $22.05 | $18.90 | $20.46 | $20.46 | 537,322 |
| 2020-03-12 | $22.81 | $22.81 | $19.64 | $20.84 | $20.84 | 420,301 |
| 2020-03-11 | $23.80 | $24.97 | $23.80 | $24.45 | $24.45 | 356,520 |
| 2020-03-10 | $24.82 | $25.61 | $23.79 | $24.40 | $24.40 | 310,219 |
| 2020-03-09 | $24.89 | $25.98 | $24.14 | $24.25 | $24.25 | 236,476 |
| 2020-03-06 | $27.32 | $27.70 | $25.98 | $26.37 | $26.37 | 276,727 |
| 2020-03-05 | $28.30 | $29.10 | $27.79 | $28.10 | $28.10 | 273,402 |
| 2020-03-04 | $30.74 | $30.82 | $28.73 | $28.90 | $28.90 | 384,711 |
| 2020-03-03 | $32.79 | $32.98 | $30.03 | $30.23 | $30.23 | 754,191 |
| 2020-03-02 | $32.52 | $32.96 | $31.95 | $32.40 | $32.40 | 274,131 |
| 2020-02-28 | $30.56 | $32.42 | $30.27 | $32.13 | $32.13 | 365,269 |
| 2020-02-27 | $30.99 | $31.98 | $30.55 | $30.88 | $30.88 | 213,114 |
| 2020-02-26 | $32.80 | $33.05 | $31.40 | $31.59 | $31.59 | 237,995 |
| 2020-02-25 | $33.55 | $33.79 | $32.54 | $32.58 | $32.58 | 98,000 |
| 2020-02-24 | $33.70 | $34.24 | $33.12 | $33.50 | $33.50 | 98,129 |
| 2020-02-21 | $34.73 | $34.73 | $34.04 | $34.48 | $34.48 | 138,670 |
| 2020-02-20 | $35.47 | $35.51 | $34.15 | $35.00 | $35.00 | 253,248 |
| 2020-02-19 | $35.68 | $35.96 | $35.48 | $35.68 | $35.68 | 180,765 |
| 2020-02-18 | $36.30 | $36.66 | $35.60 | $35.62 | $35.62 | 112,260 |
| 2020-02-14 | $36.68 | $36.89 | $36.26 | $36.40 | $36.40 | 101,065 |
| 2020-02-13 | $36.13 | $37.17 | $36.13 | $36.85 | $36.85 | 95,372 |
| 2020-02-12 | $36.77 | $36.81 | $35.84 | $36.20 | $36.20 | 195,662 |
| 2020-02-11 | $36.81 | $37.05 | $36.18 | $36.51 | $36.51 | 221,068 |
| 2020-02-10 | $35.97 | $36.68 | $35.82 | $36.60 | $36.60 | 132,030 |
| 2020-02-07 | $36.16 | $36.19 | $35.58 | $35.97 | $35.97 | 232,153 |
| 2020-02-06 | $35.66 | $36.35 | $35.34 | $36.20 | $36.20 | 157,556 |
| 2020-02-05 | $34.65 | $35.53 | $34.35 | $35.45 | $35.45 | 279,085 |
| 2020-02-04 | $32.77 | $34.17 | $32.59 | $34.16 | $34.16 | 371,108 |
| 2020-02-03 | $32.72 | $33.55 | $32.44 | $32.50 | $32.50 | 490,376 |
| 2020-01-31 | $33.20 | $34.00 | $32.36 | $32.50 | $32.50 | 371,108 |
| 2020-01-30 | $33.03 | $33.49 | $32.44 | $33.00 | $33.00 | 434,125 |
| 2020-01-29 | $34.49 | $36.25 | $33.30 | $33.46 | $33.46 | 1,052,540 |
| 2020-01-28 | $30.22 | $31.10 | $30.06 | $31.09 | $31.09 | 333,726 |
| 2020-01-27 | $29.66 | $30.32 | $29.26 | $30.21 | $30.21 | 227,721 |
| 2020-01-24 | $29.36 | $30.18 | $29.36 | $30.08 | $30.08 | 195,287 |
| 2020-01-23 | $28.57 | $29.22 | $28.27 | $29.16 | $29.16 | 161,230 |
| 2020-01-22 | $28.68 | $29.62 | $28.52 | $28.61 | $28.61 | 365,656 |
| 2020-01-21 | $28.24 | $28.75 | $28.24 | $28.64 | $28.64 | 432,795 |
| 2020-01-17 | $27.79 | $28.38 | $27.46 | $28.18 | $28.18 | 151,540 |
| 2020-01-16 | $26.50 | $27.69 | $26.50 | $27.67 | $27.67 | 173,101 |
| 2020-01-15 | $26.00 | $26.45 | $25.95 | $26.29 | $26.29 | 155,659 |
| 2020-01-14 | $26.08 | $26.13 | $25.78 | $25.85 | $25.85 | 92,750 |
| 2020-01-13 | $25.97 | $26.25 | $25.85 | $26.11 | $26.11 | 62,060 |
| 2020-01-10 | $25.79 | $26.01 | $25.68 | $25.92 | $25.92 | 71,813 |
| 2020-01-09 | $25.95 | $26.00 | $25.70 | $25.77 | $25.77 | 108,954 |
| 2020-01-08 | $25.70 | $25.95 | $25.63 | $25.77 | $25.77 | 83,802 |
| 2020-01-07 | $25.60 | $25.76 | $25.46 | $25.71 | $25.71 | 71,198 |
| 2020-01-06 | $25.67 | $25.95 | $25.50 | $25.71 | $25.71 | 109,838 |
| 2020-01-03 | $25.56 | $26.01 | $25.50 | $25.79 | $25.79 | 124,674 |
| 2020-01-02 | $25.54 | $25.84 | $25.43 | $25.81 | $25.81 | 82,374 |
| 2019-12-31 | $25.40 | $25.83 | $25.27 | $25.41 | $25.41 | 122,867 |
| 2019-12-30 | $25.42 | $25.53 | $24.99 | $25.41 | $25.41 | 82,053 |
| 2019-12-27 | $25.29 | $25.55 | $25.05 | $25.50 | $25.50 | 81,057 |
| 2019-12-26 | $25.61 | $25.63 | $25.26 | $25.35 | $25.35 | 58,821 |
| 2019-12-24 | $25.53 | $25.66 | $25.35 | $25.58 | $25.58 | 37,288 |
| 2019-12-23 | $26.12 | $26.13 | $25.41 | $25.58 | $25.58 | 94,409 |
| 2019-12-20 | $25.47 | $26.15 | $25.45 | $26.14 | $26.14 | 345,315 |
| 2019-12-19 | $25.17 | $25.56 | $25.04 | $25.52 | $25.52 | 84,926 |
| 2019-12-18 | $24.92 | $25.39 | $24.80 | $25.17 | $25.17 | 192,617 |
| 2019-12-17 | $24.52 | $24.74 | $24.45 | $24.71 | $24.71 | 148,246 |
| 2019-12-16 | $24.40 | $24.88 | $24.35 | $24.55 | $24.55 | 246,696 |
| 2019-12-13 | $24.74 | $24.86 | $24.15 | $24.33 | $24.33 | 301,155 |
| 2019-12-12 | $24.58 | $24.98 | $24.50 | $24.72 | $24.72 | 92,757 |
| 2019-12-11 | $24.67 | $24.74 | $24.22 | $24.60 | $24.60 | 113,155 |
| 2019-12-10 | $25.28 | $25.44 | $24.57 | $24.75 | $24.75 | 133,581 |
| 2019-12-09 | $25.81 | $25.81 | $25.12 | $25.27 | $25.27 | 179,309 |
| 2019-12-06 | $26.32 | $26.42 | $25.78 | $25.92 | $25.92 | 175,913 |
| 2019-12-05 | $26.20 | $26.25 | $25.81 | $26.10 | $26.10 | 153,225 |
| 2019-12-04 | $26.26 | $26.26 | $25.51 | $26.08 | $26.08 | 125,469 |
| 2019-12-03 | $24.60 | $26.31 | $24.48 | $26.23 | $26.23 | 255,138 |
| 2019-12-02 | $25.28 | $25.28 | $24.49 | $24.73 | $24.73 | 254,484 |
| 2019-11-29 | $25.51 | $25.56 | $25.28 | $25.33 | $25.33 | 37,237 |
| 2019-11-27 | $25.48 | $25.62 | $25.22 | $25.60 | $25.60 | 66,470 |
| 2019-11-26 | $25.27 | $25.45 | $25.18 | $25.36 | $25.36 | 123,864 |
| 2019-11-25 | $25.17 | $25.84 | $24.89 | $25.17 | $25.17 | 134,159 |
| 2019-11-22 | $25.19 | $25.29 | $24.65 | $25.14 | $25.14 | 83,190 |
| 2019-11-21 | $24.94 | $25.34 | $24.59 | $25.27 | $25.27 | 158,344 |
| 2019-11-20 | $24.64 | $25.14 | $24.57 | $24.85 | $24.85 | 187,370 |
| 2019-11-19 | $24.54 | $24.78 | $24.42 | $24.66 | $24.66 | 61,698 |
| 2019-11-18 | $24.70 | $24.98 | $24.44 | $24.47 | $24.47 | 67,247 |
| 2019-11-15 | $24.73 | $24.97 | $24.45 | $24.88 | $24.88 | 97,255 |
| 2019-11-14 | $24.60 | $24.97 | $24.53 | $24.55 | $24.55 | 76,626 |
| 2019-11-13 | $24.08 | $24.69 | $23.98 | $24.58 | $24.58 | 151,295 |
| 2019-11-12 | $24.21 | $24.67 | $24.18 | $24.36 | $24.36 | 81,036 |
| 2019-11-11 | $23.86 | $24.25 | $23.47 | $24.16 | $24.16 | 125,162 |
| 2019-11-08 | $23.45 | $24.07 | $23.40 | $23.93 | $23.93 | 121,383 |
| 2019-11-07 | $23.80 | $23.99 | $23.38 | $23.48 | $23.48 | 93,880 |
| 2019-11-06 | $24.22 | $24.46 | $23.65 | $23.78 | $23.78 | 110,684 |
| 2019-11-05 | $24.51 | $24.65 | $24.18 | $24.35 | $24.35 | 117,644 |
| 2019-11-04 | $24.78 | $24.88 | $24.33 | $24.57 | $24.57 | 76,111 |
| 2019-11-01 | $25.22 | $25.30 | $24.55 | $24.67 | $24.67 | 100,522 |
| 2019-10-31 | $24.78 | $25.23 | $24.45 | $25.19 | $25.19 | 120,530 |
| 2019-10-30 | $24.50 | $24.82 | $24.26 | $24.80 | $24.80 | 141,883 |
| 2019-10-29 | $23.98 | $24.73 | $23.98 | $24.47 | $24.47 | 135,242 |
| 2019-10-28 | $25.61 | $25.75 | $23.24 | $24.09 | $24.09 | 321,141 |
| 2019-10-25 | $24.52 | $29.29 | $24.52 | $25.60 | $25.60 | 651,627 |
| 2019-10-24 | $24.94 | $25.96 | $24.84 | $25.55 | $25.55 | 244,965 |
| 2019-10-23 | $25.91 | $26.21 | $24.57 | $24.68 | $24.68 | 254,307 |
| 2019-10-22 | $26.42 | $26.79 | $25.90 | $25.92 | $25.92 | 90,833 |
| 2019-10-21 | $26.40 | $26.85 | $26.16 | $26.45 | $26.45 | 108,585 |
| 2019-10-18 | $26.27 | $26.33 | $25.80 | $26.13 | $26.13 | 100,632 |
| 2019-10-17 | $26.25 | $26.55 | $26.04 | $26.39 | $26.39 | 137,841 |
| 2019-10-16 | $26.25 | $26.25 | $25.53 | $25.97 | $25.97 | 122,086 |
| 2019-10-15 | $26.66 | $26.80 | $26.14 | $26.30 | $26.30 | 101,500 |
| 2019-10-14 | $26.56 | $26.91 | $26.41 | $26.61 | $26.61 | 81,006 |
| 2019-10-11 | $26.67 | $27.08 | $26.44 | $26.61 | $26.61 | 163,903 |
| 2019-10-10 | $26.56 | $26.79 | $26.34 | $26.42 | $26.42 | 111,551 |
| 2019-10-09 | $26.65 | $26.69 | $26.34 | $26.58 | $26.58 | 77,038 |
| 2019-10-08 | $26.66 | $26.81 | $26.20 | $26.45 | $26.45 | 158,653 |
| 2019-10-07 | $26.15 | $26.98 | $25.97 | $26.91 | $26.91 | 169,601 |
| 2019-10-04 | $26.07 | $26.42 | $25.80 | $26.23 | $26.23 | 110,944 |
| 2019-10-03 | $25.65 | $26.15 | $25.51 | $26.13 | $26.13 | 78,912 |
| 2019-10-02 | $25.05 | $25.81 | $24.84 | $25.78 | $25.78 | 158,269 |
| 2019-10-01 | $25.78 | $25.85 | $25.13 | $25.21 | $25.21 | 168,305 |
| 2019-09-30 | $25.42 | $25.75 | $25.30 | $25.61 | $25.61 | 164,688 |
| 2019-09-27 | $25.73 | $25.98 | $25.10 | $25.47 | $25.47 | 130,160 |
| 2019-09-26 | $26.53 | $26.76 | $25.64 | $25.73 | $25.73 | 120,214 |
| 2019-09-25 | $26.22 | $26.69 | $25.75 | $26.58 | $26.58 | 147,088 |
| 2019-09-24 | $27.41 | $27.41 | $25.94 | $26.25 | $26.25 | 200,426 |
| 2019-09-23 | $28.08 | $28.08 | $27.12 | $27.29 | $27.29 | 163,237 |
| 2019-09-20 | $27.87 | $28.23 | $27.57 | $28.02 | $28.02 | 883,080 |
| 2019-09-19 | $28.22 | $28.50 | $27.67 | $27.85 | $27.85 | 180,737 |
| 2019-09-18 | $27.79 | $28.19 | $27.39 | $28.10 | $28.10 | 155,071 |
| 2019-09-17 | $27.36 | $27.85 | $27.24 | $27.69 | $27.69 | 127,873 |
| 2019-09-16 | $26.92 | $27.62 | $26.76 | $27.44 | $27.44 | 153,234 |
| 2019-09-13 | $26.54 | $27.43 | $26.31 | $27.11 | $27.11 | 160,810 |
| 2019-09-12 | $26.42 | $26.58 | $26.00 | $26.41 | $26.41 | 219,083 |
| 2019-09-11 | $25.38 | $26.59 | $25.23 | $26.31 | $26.31 | 183,602 |
| 2019-09-10 | $25.56 | $25.85 | $24.51 | $25.24 | $25.24 | 151,669 |
| 2019-09-09 | $25.57 | $26.13 | $24.94 | $25.75 | $25.75 | 189,298 |
| 2019-09-06 | $26.24 | $26.39 | $25.45 | $25.50 | $25.50 | 83,590 |
| 2019-09-05 | $25.58 | $26.20 | $25.34 | $26.08 | $26.08 | 350,640 |
| 2019-09-04 | $25.70 | $25.87 | $24.67 | $25.06 | $25.06 | 328,435 |
| 2019-09-03 | $27.07 | $28.17 | $25.51 | $25.61 | $25.61 | 380,453 |
| 2019-08-30 | $27.64 | $27.64 | $27.04 | $27.25 | $27.25 | 61,335 |
| 2019-08-29 | $27.12 | $27.59 | $26.75 | $27.55 | $27.55 | 97,508 |
| 2019-08-28 | $26.96 | $27.03 | $26.51 | $26.81 | $26.81 | 53,348 |
| 2019-08-27 | $27.15 | $27.19 | $26.68 | $26.99 | $26.99 | 95,458 |
| 2019-08-26 | $27.43 | $27.43 | $26.91 | $27.12 | $27.12 | 78,957 |
| 2019-08-23 | $27.45 | $27.66 | $27.04 | $27.19 | $27.19 | 110,576 |
| 2019-08-22 | $27.78 | $27.80 | $27.34 | $27.48 | $27.48 | 104,741 |
| 2019-08-21 | $27.49 | $27.91 | $27.14 | $27.69 | $27.69 | 87,536 |
| 2019-08-20 | $27.37 | $27.41 | $27.15 | $27.22 | $27.22 | 64,604 |
| 2019-08-19 | $27.97 | $28.00 | $27.27 | $27.41 | $27.41 | 100,843 |
| 2019-08-16 | $27.53 | $27.98 | $27.48 | $27.78 | $27.78 | 83,627 |
| 2019-08-15 | $27.14 | $27.37 | $26.94 | $27.30 | $27.30 | 109,801 |
| 2019-08-14 | $27.47 | $27.83 | $26.70 | $26.96 | $26.96 | 115,898 |
| 2019-08-13 | $27.46 | $27.80 | $27.20 | $27.68 | $27.68 | 96,608 |
| 2019-08-12 | $27.60 | $27.75 | $26.96 | $27.43 | $27.43 | 119,356 |
| 2019-08-09 | $27.49 | $27.80 | $27.30 | $27.64 | $27.64 | 221,448 |
| 2019-08-08 | $26.27 | $27.55 | $26.27 | $27.42 | $27.42 | 307,052 |
| 2019-08-07 | $25.27 | $26.36 | $25.27 | $26.26 | $26.26 | 288,236 |
| 2019-08-06 | $24.82 | $25.75 | $24.82 | $25.27 | $25.27 | 150,398 |
| 2019-08-05 | $24.25 | $24.85 | $24.09 | $24.77 | $24.77 | 157,361 |
| 2019-08-02 | $24.31 | $24.58 | $23.75 | $24.48 | $24.48 | 97,292 |
| 2019-08-01 | $24.53 | $24.82 | $24.29 | $24.37 | $24.37 | 145,287 |
| 2019-07-31 | $24.20 | $24.74 | $24.17 | $24.53 | $24.53 | 176,987 |
| 2019-07-30 | $23.54 | $24.24 | $23.39 | $24.15 | $24.15 | 90,953 |
| 2019-07-29 | $24.16 | $24.16 | $23.38 | $23.55 | $23.55 | 114,593 |
| 2019-07-26 | $23.15 | $24.18 | $23.15 | $24.10 | $24.10 | 132,771 |
| 2019-07-25 | $23.50 | $23.75 | $23.38 | $23.53 | $23.53 | 105,648 |
| 2019-07-24 | $23.04 | $23.46 | $22.70 | $23.45 | $23.45 | 90,377 |
| 2019-07-23 | $23.37 | $23.37 | $22.75 | $23.16 | $23.16 | 69,657 |
| 2019-07-22 | $22.94 | $23.39 | $22.94 | $23.29 | $23.29 | 92,883 |
| 2019-07-19 | $23.36 | $23.64 | $22.91 | $22.96 | $22.96 | 62,338 |
| 2019-07-18 | $23.50 | $23.57 | $23.16 | $23.41 | $23.41 | 52,383 |
| 2019-07-17 | $23.49 | $23.63 | $23.34 | $23.49 | $23.49 | 89,180 |
| 2019-07-16 | $22.90 | $23.44 | $22.90 | $23.34 | $23.34 | 89,683 |
| 2019-07-15 | $23.25 | $23.26 | $22.96 | $23.00 | $23.00 | 77,313 |
| 2019-07-12 | $22.65 | $23.25 | $22.58 | $23.23 | $23.23 | 89,795 |
| 2019-07-11 | $22.63 | $22.70 | $22.24 | $22.66 | $22.66 | 92,588 |
| 2019-07-10 | $22.67 | $23.06 | $22.60 | $22.90 | $22.90 | 134,265 |
| 2019-07-09 | $22.38 | $22.70 | $22.38 | $22.55 | $22.55 | 58,904 |
| 2019-07-08 | $22.52 | $22.61 | $22.44 | $22.46 | $22.46 | 54,832 |
| 2019-07-05 | $22.36 | $22.65 | $22.20 | $22.60 | $22.60 | 53,753 |
| 2019-07-03 | $22.18 | $22.56 | $22.17 | $22.49 | $22.49 | 30,936 |
| 2019-07-02 | $22.11 | $22.50 | $22.04 | $22.21 | $22.21 | 62,869 |
| 2019-07-01 | $21.63 | $22.34 | $21.63 | $22.24 | $22.24 | 158,579 |
| 2019-06-28 | $21.40 | $21.72 | $21.29 | $21.47 | $21.47 | 749,192 |
| 2019-06-27 | $21.28 | $21.68 | $21.18 | $21.40 | $21.40 | 93,159 |
| 2019-06-26 | $21.07 | $21.47 | $21.06 | $21.20 | $21.20 | 133,009 |
| 2019-06-25 | $21.57 | $21.57 | $20.95 | $21.09 | $21.09 | 73,750 |
| 2019-06-24 | $22.17 | $22.17 | $21.38 | $21.49 | $21.49 | 64,230 |
| 2019-06-21 | $22.27 | $22.44 | $21.98 | $22.22 | $22.22 | 161,649 |
| 2019-06-20 | $22.47 | $22.85 | $22.40 | $22.41 | $22.41 | 67,744 |
| 2019-06-19 | $22.18 | $22.41 | $21.89 | $22.25 | $22.25 | 117,151 |
| 2019-06-18 | $22.70 | $22.81 | $22.06 | $22.18 | $22.18 | 102,561 |
| 2019-06-17 | $22.74 | $22.98 | $22.48 | $22.69 | $22.69 | 112,886 |
| 2019-06-14 | $22.39 | $22.78 | $22.39 | $22.68 | $22.68 | 102,498 |
| 2019-06-13 | $22.34 | $22.55 | $22.23 | $22.39 | $22.39 | 51,719 |
| 2019-06-12 | $22.12 | $22.37 | $22.05 | $22.27 | $22.27 | 42,129 |
| 2019-06-11 | $22.78 | $22.82 | $21.82 | $21.99 | $21.99 | 101,774 |
| 2019-06-10 | $22.51 | $22.88 | $22.51 | $22.65 | $22.65 | 51,960 |
| 2019-06-07 | $22.34 | $22.51 | $22.19 | $22.43 | $22.43 | 45,357 |
| 2019-06-06 | $22.03 | $22.25 | $21.88 | $22.23 | $22.23 | 46,158 |
| 2019-06-05 | $21.79 | $22.00 | $21.50 | $21.99 | $21.99 | 112,698 |
| 2019-06-04 | $21.17 | $21.71 | $20.90 | $21.64 | $21.64 | 135,025 |
| 2019-06-03 | $21.69 | $21.73 | $20.87 | $21.05 | $21.05 | 102,975 |
| 2019-05-31 | $21.85 | $21.96 | $21.49 | $21.80 | $21.80 | 78,372 |
| 2019-05-30 | $22.18 | $22.39 | $21.87 | $22.13 | $22.13 | 73,010 |
| 2019-05-29 | $22.65 | $22.65 | $22.06 | $22.18 | $22.18 | 73,824 |
| 2019-05-28 | $22.44 | $22.94 | $22.28 | $22.67 | $22.67 | 235,805 |
| 2019-05-24 | $22.49 | $22.59 | $22.27 | $22.37 | $22.37 | 69,185 |
| 2019-05-23 | $22.48 | $22.54 | $22.01 | $22.33 | $22.33 | 133,940 |
| 2019-05-22 | $22.55 | $22.75 | $22.44 | $22.59 | $22.59 | 79,110 |
| 2019-05-21 | $21.96 | $22.75 | $21.96 | $22.51 | $22.51 | 168,524 |
| 2019-05-20 | $21.11 | $21.90 | $21.10 | $21.90 | $21.90 | 113,460 |
| 2019-05-17 | $20.22 | $21.43 | $20.21 | $21.32 | $21.32 | 188,796 |
| 2019-05-16 | $20.11 | $20.57 | $19.95 | $20.41 | $20.41 | 67,258 |
| 2019-05-15 | $19.84 | $20.33 | $19.84 | $20.08 | $20.08 | 78,022 |
| 2019-05-14 | $19.72 | $20.05 | $19.72 | $19.94 | $19.94 | 62,250 |
| 2019-05-13 | $19.48 | $20.17 | $19.48 | $19.68 | $19.68 | 135,446 |
| 2019-05-10 | $19.15 | $19.82 | $19.00 | $19.77 | $19.77 | 80,202 |
| 2019-05-09 | $18.99 | $19.37 | $18.87 | $19.26 | $19.26 | 59,954 |
| 2019-05-08 | $19.43 | $19.49 | $19.07 | $19.09 | $19.09 | 67,428 |
| 2019-05-07 | $19.56 | $19.67 | $19.33 | $19.46 | $19.46 | 42,723 |
| 2019-05-06 | $19.15 | $19.74 | $19.15 | $19.66 | $19.66 | 43,867 |
| 2019-05-03 | $18.99 | $19.40 | $18.92 | $19.35 | $19.35 | 85,787 |
| 2019-05-02 | $18.85 | $19.18 | $18.71 | $18.93 | $18.93 | 86,485 |
| 2019-05-01 | $19.14 | $19.14 | $18.69 | $18.89 | $18.89 | 149,848 |
| 2019-04-30 | $19.01 | $19.34 | $18.98 | $19.13 | $19.13 | 81,617 |
| 2019-04-29 | $18.99 | $19.18 | $18.85 | $19.03 | $19.03 | 53,968 |
| 2019-04-26 | $18.83 | $19.06 | $18.76 | $18.92 | $18.92 | 34,188 |
| 2019-04-25 | $19.04 | $19.06 | $18.69 | $18.88 | $18.88 | 33,154 |
| 2019-04-24 | $19.09 | $19.40 | $19.00 | $19.03 | $19.03 | 50,201 |
| 2019-04-23 | $18.69 | $19.26 | $18.69 | $19.10 | $19.10 | 72,615 |
| 2019-04-22 | $18.84 | $19.05 | $18.49 | $18.76 | $18.76 | 79,508 |
| 2019-04-18 | $19.31 | $19.34 | $18.79 | $18.95 | $18.95 | 96,188 |
| 2019-04-17 | $19.66 | $19.85 | $19.30 | $19.36 | $19.36 | 60,999 |
| 2019-04-16 | $19.99 | $20.24 | $19.43 | $19.64 | $19.64 | 43,326 |
| 2019-04-15 | $20.19 | $20.30 | $19.85 | $19.96 | $19.96 | 46,176 |
| 2019-04-12 | $19.86 | $20.25 | $19.78 | $20.20 | $20.20 | 47,129 |
| 2019-04-11 | $19.82 | $20.00 | $19.62 | $19.98 | $19.98 | 42,100 |
| 2019-04-10 | $19.42 | $19.83 | $19.42 | $19.83 | $19.83 | 63,041 |
| 2019-04-09 | $19.67 | $20.18 | $19.40 | $19.41 | $19.41 | 74,716 |
| 2019-04-08 | $19.74 | $19.81 | $19.23 | $19.77 | $19.77 | 58,771 |
| 2019-04-05 | $19.64 | $19.85 | $19.53 | $19.77 | $19.77 | 46,500 |
| 2019-04-04 | $20.20 | $20.23 | $19.55 | $19.64 | $19.64 | 49,052 |
| 2019-04-03 | $20.64 | $20.64 | $20.02 | $20.19 | $20.19 | 66,941 |
| 2019-04-02 | $20.96 | $20.96 | $20.43 | $20.54 | $20.54 | 58,357 |
| 2019-04-01 | $21.15 | $21.29 | $20.68 | $20.90 | $20.90 | 112,674 |
| 2019-03-29 | $21.12 | $21.27 | $20.82 | $21.17 | $21.17 | 167,094 |
| 2019-03-28 | $20.71 | $20.91 | $20.69 | $20.75 | $20.75 | 98,733 |
| 2019-03-27 | $20.80 | $20.80 | $20.20 | $20.67 | $20.67 | 49,955 |
| 2019-03-26 | $21.05 | $21.05 | $20.69 | $20.83 | $20.83 | 85,202 |
| 2019-03-25 | $20.71 | $21.07 | $20.71 | $20.89 | $20.89 | 89,429 |
| 2019-03-22 | $21.11 | $21.25 | $20.78 | $20.89 | $20.89 | 105,616 |
| 2019-03-21 | $20.61 | $21.34 | $20.61 | $21.15 | $21.15 | 132,932 |
| 2019-03-20 | $20.33 | $20.89 | $20.13 | $20.60 | $20.60 | 67,728 |
| 2019-03-19 | $20.50 | $20.73 | $20.29 | $20.36 | $20.36 | 68,344 |
| 2019-03-18 | $20.42 | $20.65 | $20.29 | $20.36 | $20.36 | 55,303 |
| 2019-03-15 | $20.49 | $20.86 | $20.47 | $20.48 | $20.48 | 156,354 |
| 2019-03-14 | $20.33 | $20.53 | $20.25 | $20.42 | $20.42 | 46,960 |
| 2019-03-13 | $21.06 | $21.06 | $20.42 | $20.42 | $20.42 | 39,749 |
| 2019-03-12 | $20.71 | $20.71 | $20.35 | $20.53 | $20.53 | 61,162 |
| 2019-03-11 | $20.03 | $20.85 | $19.89 | $20.70 | $20.70 | 142,332 |
| 2019-03-08 | $20.10 | $20.46 | $19.93 | $20.02 | $20.02 | 107,445 |
| 2019-03-07 | $20.61 | $20.81 | $20.11 | $20.21 | $20.21 | 103,020 |
| 2019-03-06 | $20.82 | $21.10 | $20.71 | $20.74 | $20.74 | 56,154 |
| 2019-03-05 | $20.40 | $20.90 | $20.27 | $20.84 | $20.84 | 56,137 |
| 2019-03-04 | $20.70 | $20.89 | $20.22 | $20.39 | $20.39 | 129,760 |
| 2019-03-01 | $21.00 | $21.00 | $20.63 | $20.69 | $20.69 | 55,361 |
| 2019-02-28 | $20.94 | $21.10 | $20.89 | $20.90 | $20.90 | 36,305 |
| 2019-02-27 | $20.74 | $21.01 | $20.65 | $21.00 | $21.00 | 78,980 |
| 2019-02-26 | $20.69 | $20.95 | $20.51 | $20.71 | $20.71 | 98,028 |
| 2019-02-25 | $20.90 | $21.38 | $20.68 | $20.68 | $20.68 | 105,429 |
| 2019-02-22 | $20.89 | $21.15 | $20.80 | $20.89 | $20.89 | 142,446 |
| 2019-02-21 | $20.43 | $20.99 | $20.36 | $20.88 | $20.88 | 201,071 |
| 2019-02-20 | $20.48 | $20.75 | $20.40 | $20.44 | $20.44 | 129,354 |
| 2019-02-19 | $20.00 | $20.45 | $20.00 | $20.43 | $20.43 | 89,710 |
| 2019-02-15 | $19.96 | $20.35 | $19.73 | $20.34 | $20.34 | 133,402 |
| 2019-02-14 | $19.41 | $20.00 | $19.36 | $19.84 | $19.84 | 115,767 |
| 2019-02-13 | $19.30 | $19.68 | $19.20 | $19.44 | $19.44 | 115,716 |
| 2019-02-12 | $19.27 | $19.60 | $19.13 | $19.34 | $19.34 | 136,907 |
| 2019-02-11 | $19.20 | $19.57 | $19.09 | $19.17 | $19.17 | 80,649 |
| 2019-02-08 | $19.23 | $19.50 | $19.09 | $19.20 | $19.20 | 124,065 |
| 2019-02-07 | $18.85 | $19.50 | $18.83 | $19.22 | $19.22 | 182,812 |
| 2019-02-06 | $18.59 | $18.90 | $18.59 | $18.78 | $18.78 | 111,669 |
| 2019-02-05 | $17.81 | $18.59 | $17.81 | $18.56 | $18.56 | 128,355 |
| 2019-02-04 | $17.81 | $18.02 | $17.63 | $17.89 | $17.89 | 134,676 |
| 2019-02-01 | $17.76 | $17.99 | $17.56 | $17.92 | $17.92 | 85,405 |
| 2019-01-31 | $17.63 | $17.85 | $17.62 | $17.70 | $17.70 | 54,994 |
| 2019-01-30 | $17.62 | $18.01 | $17.25 | $17.87 | $17.87 | 81,807 |
| 2019-01-29 | $17.88 | $18.35 | $17.40 | $17.63 | $17.63 | 150,362 |
| 2019-01-28 | $16.43 | $18.66 | $16.07 | $17.88 | $17.88 | 297,481 |
| 2019-01-25 | $15.00 | $16.70 | $15.00 | $16.42 | $16.42 | 306,824 |
| 2019-01-24 | $14.20 | $14.57 | $14.10 | $14.14 | $14.14 | 71,637 |
| 2019-01-23 | $14.37 | $14.65 | $14.22 | $14.27 | $14.27 | 29,211 |
| 2019-01-22 | $14.64 | $14.87 | $14.32 | $14.38 | $14.38 | 35,154 |
| 2019-01-18 | $14.74 | $15.16 | $14.50 | $14.75 | $14.75 | 85,561 |
| 2019-01-17 | $14.04 | $15.14 | $14.04 | $14.70 | $14.70 | 154,135 |
| 2019-01-16 | $14.10 | $14.35 | $14.03 | $14.12 | $14.12 | 53,171 |
| 2019-01-15 | $13.92 | $14.51 | $13.92 | $14.18 | $14.18 | 95,317 |
| 2019-01-14 | $14.23 | $14.25 | $13.87 | $13.92 | $13.92 | 34,483 |
| 2019-01-11 | $14.49 | $14.50 | $14.19 | $14.32 | $14.32 | 40,450 |
| 2019-01-10 | $14.55 | $14.77 | $14.43 | $14.48 | $14.48 | 29,127 |
| 2019-01-09 | $14.92 | $15.15 | $14.50 | $14.66 | $14.66 | 43,333 |
| 2019-01-08 | $14.69 | $15.12 | $14.63 | $14.86 | $14.86 | 33,779 |
| 2019-01-07 | $14.54 | $15.13 | $14.42 | $14.57 | $14.57 | 49,422 |
| 2019-01-04 | $14.30 | $15.06 | $14.30 | $14.55 | $14.55 | 46,592 |
| 2019-01-03 | $14.50 | $15.41 | $14.18 | $14.28 | $14.28 | 38,495 |
| 2019-01-02 | $14.30 | $15.04 | $14.21 | $14.50 | $14.50 | 123,153 |
| 2018-12-31 | $14.69 | $14.71 | $14.28 | $14.34 | $14.34 | 38,293 |
| 2018-12-28 | $15.37 | $15.44 | $14.49 | $14.59 | $14.59 | 31,585 |
| 2018-12-27 | $14.41 | $14.84 | $14.25 | $14.84 | $14.84 | 32,139 |
| 2018-12-26 | $14.28 | $14.58 | $14.03 | $14.58 | $14.58 | 36,846 |
| 2018-12-24 | $13.97 | $14.74 | $13.32 | $14.10 | $14.10 | 81,834 |
| 2018-12-21 | $14.41 | $14.52 | $13.68 | $13.88 | $13.88 | 389,576 |
| 2018-12-20 | $15.14 | $15.22 | $14.38 | $14.53 | $14.53 | 66,171 |
| 2018-12-19 | $15.28 | $15.44 | $15.05 | $15.13 | $15.13 | 67,483 |
| 2018-12-18 | $15.10 | $15.34 | $14.80 | $15.29 | $15.29 | 34,876 |
| 2018-12-17 | $15.48 | $15.73 | $14.96 | $15.02 | $15.02 | 58,662 |
| 2018-12-14 | $15.25 | $15.85 | $15.25 | $15.53 | $15.53 | 44,344 |
| 2018-12-13 | $15.19 | $15.53 | $15.01 | $15.37 | $15.37 | 41,028 |
| 2018-12-12 | $15.62 | $15.72 | $15.33 | $15.39 | $15.39 | 33,755 |
| 2018-12-11 | $15.67 | $15.79 | $15.15 | $15.47 | $15.47 | 16,051 |
| 2018-12-10 | $15.60 | $16.10 | $15.40 | $15.51 | $15.51 | 28,341 |
| 2018-12-07 | $15.67 | $16.21 | $15.54 | $15.59 | $15.59 | 46,147 |
| 2018-12-06 | $15.82 | $15.93 | $15.36 | $15.75 | $15.75 | 57,832 |
| 2018-12-04 | $16.48 | $16.61 | $15.80 | $15.87 | $15.87 | 52,021 |
| 2018-12-03 | $16.51 | $16.73 | $16.28 | $16.49 | $16.49 | 22,478 |
| 2018-11-30 | $16.67 | $16.74 | $16.34 | $16.49 | $16.49 | 55,512 |
| 2018-11-29 | $17.07 | $17.49 | $16.67 | $16.70 | $16.70 | 32,037 |
| 2018-11-28 | $16.62 | $17.52 | $16.62 | $17.02 | $17.02 | 76,938 |
| 2018-11-27 | $16.09 | $16.71 | $16.05 | $16.57 | $16.57 | 80,487 |
| 2018-11-26 | $16.06 | $16.25 | $15.96 | $16.17 | $16.17 | 23,442 |
| 2018-11-23 | $16.05 | $16.16 | $15.70 | $15.97 | $15.97 | 14,278 |
| 2018-11-21 | $16.09 | $16.59 | $15.98 | $16.11 | $16.11 | 15,318 |
| 2018-11-20 | $15.84 | $16.16 | $15.70 | $16.08 | $16.08 | 49,421 |
| 2018-11-19 | $16.06 | $16.16 | $15.92 | $15.96 | $15.96 | 44,187 |
| 2018-11-16 | $16.14 | $16.54 | $15.88 | $16.11 | $16.11 | 65,173 |
| 2018-11-15 | $16.08 | $16.35 | $16.00 | $16.25 | $16.25 | 35,849 |
| 2018-11-14 | $16.44 | $16.49 | $16.09 | $16.10 | $16.10 | 48,893 |
| 2018-11-13 | $16.41 | $16.55 | $16.25 | $16.36 | $16.36 | 28,788 |
| 2018-11-12 | $16.69 | $16.69 | $16.28 | $16.36 | $16.36 | 30,953 |
| 2018-11-09 | $16.35 | $16.71 | $16.21 | $16.68 | $16.68 | 52,823 |
| 2018-11-08 | $16.38 | $16.80 | $16.23 | $16.38 | $16.38 | 24,465 |
| 2018-11-07 | $16.18 | $16.54 | $16.15 | $16.21 | $16.21 | 42,653 |
| 2018-11-06 | $16.00 | $16.23 | $15.93 | $16.11 | $16.11 | 15,334 |
| 2018-11-05 | $16.28 | $16.28 | $15.95 | $16.00 | $16.00 | 55,415 |
| 2018-11-02 | $16.48 | $16.48 | $16.13 | $16.31 | $16.31 | 30,870 |
| 2018-11-01 | $16.26 | $16.72 | $16.19 | $16.43 | $16.43 | 42,980 |
| 2018-10-31 | $16.38 | $16.49 | $16.03 | $16.27 | $16.27 | 66,672 |
| 2018-10-30 | $15.91 | $16.37 | $15.71 | $16.23 | $16.23 | 44,523 |
| 2018-10-29 | $16.27 | $16.53 | $15.66 | $15.84 | $15.84 | 105,239 |
| 2018-10-26 | $15.52 | $16.20 | $15.01 | $16.08 | $16.08 | 113,031 |
| 2018-10-25 | $15.08 | $15.74 | $15.08 | $15.33 | $15.33 | 66,308 |
| 2018-10-24 | $15.45 | $15.79 | $15.02 | $15.02 | $15.02 | 108,110 |
| 2018-10-23 | $15.70 | $15.81 | $15.29 | $15.57 | $15.57 | 76,176 |
| 2018-10-22 | $15.62 | $15.91 | $15.40 | $15.91 | $15.91 | 54,177 |
| 2018-10-19 | $15.51 | $15.64 | $15.37 | $15.52 | $15.52 | 50,388 |
| 2018-10-18 | $15.51 | $15.70 | $15.37 | $15.52 | $15.52 | 48,807 |
| 2018-10-17 | $15.64 | $15.79 | $15.43 | $15.55 | $15.55 | 34,336 |
| 2018-10-16 | $15.62 | $16.00 | $15.54 | $15.65 | $15.65 | 83,005 |
| 2018-10-15 | $15.57 | $15.71 | $15.44 | $15.55 | $15.55 | 41,373 |
| 2018-10-12 | $15.68 | $15.93 | $15.47 | $15.58 | $15.58 | 73,941 |
| 2018-10-11 | $15.45 | $15.74 | $15.40 | $15.49 | $15.49 | 103,186 |
| 2018-10-10 | $15.45 | $15.61 | $15.09 | $15.48 | $15.48 | 103,811 |
| 2018-10-09 | $15.46 | $15.60 | $15.39 | $15.44 | $15.44 | 53,342 |
| 2018-10-08 | $15.50 | $15.73 | $15.06 | $15.43 | $15.43 | 50,389 |
| 2018-10-05 | $15.72 | $15.87 | $15.28 | $15.50 | $15.50 | 33,621 |
| 2018-10-04 | $16.00 | $16.17 | $15.69 | $15.71 | $15.71 | 32,470 |
| 2018-10-03 | $15.99 | $16.30 | $15.51 | $16.02 | $16.02 | 36,255 |
| 2018-10-02 | $16.02 | $16.22 | $15.82 | $15.98 | $15.98 | 54,955 |
| 2018-10-01 | $16.34 | $16.53 | $16.01 | $16.06 | $16.06 | 80,283 |
| 2018-09-28 | $16.04 | $16.39 | $16.04 | $16.30 | $16.30 | 97,018 |
| 2018-09-27 | $15.97 | $16.16 | $15.97 | $16.08 | $16.08 | 35,601 |
| 2018-09-26 | $16.11 | $16.42 | $15.83 | $15.95 | $15.95 | 82,645 |
| 2018-09-25 | $16.24 | $16.46 | $16.00 | $16.10 | $16.10 | 61,661 |
| 2018-09-24 | $15.95 | $16.42 | $15.85 | $16.23 | $16.23 | 117,897 |
| 2018-09-21 | $16.29 | $16.29 | $15.95 | $15.99 | $15.99 | 370,254 |
| 2018-09-20 | $16.35 | $16.44 | $16.22 | $16.29 | $16.29 | 74,935 |
| 2018-09-19 | $16.03 | $16.41 | $15.97 | $16.30 | $16.30 | 123,380 |
| 2018-09-18 | $16.23 | $16.54 | $15.89 | $16.00 | $16.00 | 272,490 |
| 2018-09-17 | $16.46 | $16.57 | $15.97 | $16.23 | $16.23 | 72,033 |
| 2018-09-14 | $15.75 | $16.41 | $15.75 | $16.33 | $16.33 | 383,375 |
| 2018-09-13 | $15.58 | $15.88 | $15.57 | $15.76 | $15.76 | 65,392 |
| 2018-09-12 | $15.56 | $15.62 | $15.39 | $15.56 | $15.56 | 37,517 |
| 2018-09-11 | $15.61 | $15.81 | $15.58 | $15.60 | $15.60 | 38,795 |
| 2018-09-10 | $15.59 | $15.86 | $15.54 | $15.61 | $15.61 | 42,877 |
| 2018-09-07 | $15.47 | $15.71 | $15.34 | $15.57 | $15.57 | 44,242 |
| 2018-09-06 | $15.33 | $15.55 | $15.22 | $15.50 | $15.50 | 38,329 |
| 2018-09-05 | $15.43 | $15.45 | $14.97 | $15.33 | $15.33 | 47,982 |
| 2018-09-04 | $15.98 | $15.98 | $15.04 | $15.42 | $15.42 | 109,067 |
| 2018-08-31 | $16.07 | $16.09 | $15.89 | $16.07 | $16.07 | 21,409 |
| 2018-08-30 | $16.15 | $16.23 | $16.00 | $16.10 | $16.10 | 28,416 |
| 2018-08-29 | $16.28 | $16.53 | $16.10 | $16.14 | $16.14 | 43,561 |
| 2018-08-28 | $16.51 | $16.58 | $16.17 | $16.27 | $16.27 | 34,006 |
| 2018-08-27 | $16.75 | $16.87 | $16.33 | $16.48 | $16.48 | 99,001 |
| 2018-08-24 | $16.51 | $16.74 | $16.49 | $16.70 | $16.70 | 56,455 |
| 2018-08-23 | $16.12 | $16.52 | $15.88 | $16.45 | $16.45 | 40,514 |
| 2018-08-22 | $16.00 | $16.17 | $15.97 | $16.13 | $16.13 | 73,345 |
| 2018-08-21 | $15.88 | $16.04 | $15.88 | $15.99 | $15.99 | 75,560 |
| 2018-08-20 | $15.96 | $15.96 | $15.75 | $15.85 | $15.85 | 48,125 |
| 2018-08-17 | $15.92 | $16.08 | $15.80 | $15.97 | $15.97 | 47,863 |
| 2018-08-16 | $15.90 | $16.17 | $15.85 | $15.92 | $15.92 | 66,282 |
| 2018-08-15 | $15.91 | $16.01 | $15.77 | $15.84 | $15.84 | 46,271 |
| 2018-08-14 | $15.85 | $16.08 | $15.75 | $15.95 | $15.95 | 87,154 |
| 2018-08-13 | $15.90 | $16.09 | $15.75 | $15.84 | $15.84 | 48,126 |
| 2018-08-10 | $15.76 | $16.07 | $15.74 | $15.95 | $15.95 | 134,911 |
| 2018-08-09 | $15.56 | $15.87 | $15.46 | $15.75 | $15.75 | 192,826 |
| 2018-08-08 | $15.43 | $15.51 | $15.25 | $15.47 | $15.47 | 78,202 |
| 2018-08-07 | $15.48 | $15.51 | $14.67 | $15.26 | $15.26 | 34,623 |
| 2018-08-06 | $14.75 | $15.56 | $14.75 | $15.47 | $15.47 | 107,217 |
| 2018-08-03 | $15.41 | $15.41 | $14.61 | $14.72 | $14.72 | 103,621 |
| 2018-08-02 | $16.55 | $16.55 | $15.11 | $15.44 | $15.44 | 357,507 |
| 2018-08-01 | $16.47 | $16.49 | $16.12 | $16.35 | $16.35 | 69,355 |
| 2018-07-31 | $16.14 | $16.53 | $16.02 | $16.45 | $16.45 | 90,977 |
| 2018-07-30 | $16.12 | $16.40 | $15.76 | $16.15 | $16.15 | 95,658 |
| 2018-07-27 | $16.65 | $16.70 | $16.05 | $16.13 | $16.13 | 79,439 |
| 2018-07-26 | $16.52 | $16.64 | $16.36 | $16.64 | $16.64 | 71,782 |
| 2018-07-25 | $16.55 | $16.71 | $16.27 | $16.51 | $16.51 | 79,638 |
| 2018-07-24 | $16.48 | $16.62 | $16.34 | $16.58 | $16.58 | 247,777 |
| 2018-07-23 | $16.31 | $16.79 | $16.31 | $16.42 | $16.42 | 76,586 |
| 2018-07-20 | $16.45 | $16.45 | $16.33 | $16.38 | $16.38 | 37,095 |
| 2018-07-19 | $16.43 | $16.53 | $16.25 | $16.44 | $16.44 | 156,713 |
| 2018-07-18 | $16.44 | $16.46 | $16.26 | $16.43 | $16.43 | 42,432 |
| 2018-07-17 | $16.47 | $16.60 | $16.36 | $16.44 | $16.44 | 46,822 |
| 2018-07-16 | $16.50 | $16.64 | $16.38 | $16.50 | $16.50 | 266,528 |
| 2018-07-13 | $16.55 | $16.55 | $16.36 | $16.49 | $16.49 | 28,559 |
| 2018-07-12 | $16.43 | $16.62 | $16.39 | $16.54 | $16.54 | 119,526 |
| 2018-07-11 | $16.71 | $16.78 | $16.30 | $16.33 | $16.33 | 80,778 |
| 2018-07-10 | $16.56 | $16.80 | $16.35 | $16.72 | $16.72 | 202,956 |
| 2018-07-09 | $16.30 | $16.60 | $16.21 | $16.55 | $16.55 | 189,464 |
| 2018-07-06 | $15.94 | $16.28 | $15.94 | $16.27 | $16.27 | 158,767 |
| 2018-07-05 | $15.77 | $15.95 | $15.65 | $15.93 | $15.93 | 210,084 |
| 2018-07-03 | $15.48 | $15.80 | $15.48 | $15.71 | $15.71 | 103,335 |
| 2018-07-02 | $15.50 | $15.53 | $15.35 | $15.40 | $15.40 | 222,231 |
| 2018-06-29 | $15.39 | $15.60 | $15.32 | $15.50 | $15.50 | 97,374 |
| 2018-06-28 | $15.23 | $15.37 | $15.10 | $15.34 | $15.34 | 68,537 |
| 2018-06-27 | $15.50 | $15.55 | $15.22 | $15.22 | $15.22 | 60,201 |
| 2018-06-26 | $15.19 | $15.32 | $15.03 | $15.32 | $15.32 | 46,606 |
| 2018-06-25 | $15.38 | $15.50 | $15.06 | $15.19 | $15.19 | 44,688 |
| 2018-06-22 | $15.59 | $15.59 | $15.34 | $15.46 | $15.46 | 291,940 |
| 2018-06-21 | $15.50 | $15.58 | $15.33 | $15.55 | $15.55 | 71,309 |
| 2018-06-20 | $15.39 | $15.60 | $15.39 | $15.49 | $15.49 | 121,551 |
| 2018-06-19 | $15.32 | $15.50 | $15.29 | $15.43 | $15.43 | 72,809 |
| 2018-06-18 | $15.30 | $15.50 | $15.30 | $15.38 | $15.38 | 56,712 |
| 2018-06-15 | $15.30 | $15.62 | $15.24 | $15.30 | $15.30 | 170,352 |
| 2018-06-14 | $14.79 | $15.31 | $14.79 | $15.30 | $15.30 | 122,074 |
| 2018-06-13 | $14.76 | $14.90 | $14.68 | $14.72 | $14.72 | 72,617 |
| 2018-06-12 | $14.49 | $14.75 | $14.49 | $14.75 | $14.75 | 125,484 |
| 2018-06-11 | $14.40 | $14.55 | $14.39 | $14.51 | $14.51 | 79,424 |
| 2018-06-08 | $14.12 | $14.50 | $14.07 | $14.41 | $14.41 | 106,177 |
| 2018-06-07 | $14.14 | $14.14 | $14.02 | $14.11 | $14.11 | 50,421 |
| 2018-06-06 | $14.06 | $14.30 | $14.06 | $14.14 | $14.14 | 84,549 |
| 2018-06-05 | $14.16 | $14.21 | $13.96 | $14.05 | $14.05 | 75,965 |
| 2018-06-04 | $14.25 | $14.26 | $14.09 | $14.17 | $14.17 | 50,438 |
| 2018-06-01 | $14.23 | $14.25 | $14.09 | $14.22 | $14.22 | 76,865 |
| 2018-05-31 | $14.32 | $14.40 | $14.21 | $14.22 | $14.22 | 49,574 |
| 2018-05-30 | $14.35 | $14.39 | $14.21 | $14.33 | $14.33 | 75,542 |
| 2018-05-29 | $13.88 | $14.43 | $13.88 | $14.37 | $14.37 | 181,336 |
| 2018-05-25 | $13.12 | $13.98 | $12.94 | $13.88 | $13.88 | 351,484 |
| 2018-05-24 | $12.71 | $12.74 | $12.36 | $12.66 | $12.66 | 16,872 |
| 2018-05-23 | $12.47 | $12.88 | $12.47 | $12.73 | $12.73 | 24,195 |
| 2018-05-22 | $12.70 | $12.75 | $12.45 | $12.50 | $12.50 | 25,716 |
| 2018-05-21 | $12.79 | $12.88 | $12.66 | $12.71 | $12.71 | 29,825 |
| 2018-05-18 | $12.60 | $12.93 | $12.46 | $12.76 | $12.76 | 39,106 |
| 2018-05-17 | $12.06 | $12.59 | $12.06 | $12.54 | $12.54 | 23,059 |
| 2018-05-16 | $11.96 | $12.15 | $11.96 | $12.10 | $12.10 | 132,748 |
| 2018-05-15 | $11.85 | $12.04 | $11.68 | $11.94 | $11.94 | 29,453 |
| 2018-05-14 | $12.00 | $12.07 | $11.80 | $11.87 | $11.87 | 13,673 |
| 2018-05-11 | $12.25 | $12.26 | $11.81 | $12.01 | $12.01 | 30,932 |
| 2018-05-10 | $12.25 | $12.25 | $12.13 | $12.24 | $12.24 | 14,395 |
| 2018-05-09 | $12.21 | $12.25 | $12.03 | $12.21 | $12.21 | 18,818 |
| 2018-05-08 | $12.05 | $12.22 | $11.89 | $12.22 | $12.22 | 18,987 |
| 2018-05-07 | $12.12 | $12.19 | $11.93 | $12.09 | $12.09 | 33,242 |
| 2018-05-04 | $11.85 | $12.19 | $11.85 | $12.11 | $12.11 | 17,474 |
| 2018-05-03 | $12.02 | $12.06 | $11.78 | $11.87 | $11.87 | 16,381 |
| 2018-05-02 | $11.79 | $12.16 | $11.79 | $12.02 | $12.02 | 12,353 |
| 2018-05-01 | $11.74 | $11.85 | $11.60 | $11.81 | $11.81 | 21,008 |
| 2018-04-30 | $11.83 | $11.91 | $11.77 | $11.78 | $11.78 | 25,521 |
| 2018-04-27 | $12.20 | $12.22 | $11.79 | $11.84 | $11.84 | 16,038 |
| 2018-04-26 | $12.25 | $12.35 | $12.15 | $12.16 | $12.16 | 20,762 |
| 2018-04-25 | $12.25 | $12.36 | $12.01 | $12.24 | $12.24 | 33,119 |
| 2018-04-24 | $12.33 | $12.40 | $12.12 | $12.31 | $12.31 | 18,127 |
| 2018-04-23 | $12.30 | $12.43 | $12.22 | $12.28 | $12.28 | 22,434 |
| 2018-04-20 | $12.19 | $12.40 | $12.14 | $12.31 | $12.31 | 22,529 |
| 2018-04-19 | $12.29 | $12.29 | $12.14 | $12.24 | $12.24 | 8,152 |
| 2018-04-18 | $12.40 | $12.41 | $12.24 | $12.28 | $12.28 | 25,912 |
| 2018-04-17 | $12.26 | $12.40 | $12.24 | $12.35 | $12.35 | 26,078 |
| 2018-04-16 | $12.05 | $12.23 | $11.98 | $12.19 | $12.19 | 22,546 |
| 2018-04-13 | $12.26 | $12.26 | $11.91 | $12.04 | $12.04 | 72,206 |
| 2018-04-12 | $12.12 | $12.42 | $12.08 | $12.24 | $12.24 | 27,987 |
| 2018-04-11 | $12.13 | $12.23 | $12.00 | $12.12 | $12.12 | 41,140 |
| 2018-04-10 | $12.18 | $12.44 | $12.10 | $12.21 | $12.21 | 34,338 |
| 2018-04-09 | $12.44 | $12.50 | $12.02 | $12.06 | $12.06 | 35,321 |
| 2018-04-06 | $12.28 | $12.42 | $11.59 | $12.36 | $12.36 | 27,757 |
| 2018-04-05 | $12.46 | $12.46 | $12.31 | $12.36 | $12.36 | 45,317 |
| 2018-04-04 | $11.99 | $12.40 | $11.99 | $12.37 | $12.37 | 30,422 |
| 2018-04-03 | $11.90 | $12.15 | $11.81 | $12.10 | $12.10 | 53,552 |
| 2018-04-02 | $11.88 | $12.00 | $11.58 | $11.85 | $11.85 | 54,778 |
| 2018-03-29 | $11.82 | $11.97 | $11.62 | $11.92 | $11.92 | 70,811 |
| 2018-03-28 | $11.83 | $11.90 | $11.60 | $11.80 | $11.80 | 27,932 |
| 2018-03-27 | $12.00 | $12.24 | $11.76 | $11.80 | $11.80 | 27,314 |
| 2018-03-26 | $11.70 | $12.00 | $11.66 | $11.93 | $11.93 | 41,970 |
| 2018-03-23 | $11.73 | $11.85 | $11.60 | $11.63 | $11.63 | 48,305 |
| 2018-03-22 | $11.80 | $12.13 | $11.67 | $11.84 | $11.84 | 31,340 |
| 2018-03-21 | $12.01 | $12.36 | $11.80 | $11.86 | $11.86 | 28,427 |
| 2018-03-20 | $11.95 | $12.11 | $11.72 | $12.00 | $12.00 | 33,571 |
| 2018-03-19 | $12.18 | $12.18 | $11.79 | $11.98 | $11.98 | 25,787 |
| 2018-03-16 | $11.83 | $12.28 | $11.77 | $12.20 | $12.20 | 133,906 |
| 2018-03-15 | $11.89 | $12.00 | $11.69 | $11.86 | $11.86 | 14,373 |
| 2018-03-14 | $11.96 | $11.98 | $11.66 | $11.83 | $11.83 | 31,581 |
| 2018-03-13 | $11.74 | $12.03 | $11.64 | $11.94 | $11.94 | 28,748 |
| 2018-03-12 | $11.79 | $11.84 | $11.57 | $11.68 | $11.68 | 28,965 |
| 2018-03-09 | $11.54 | $11.78 | $11.29 | $11.78 | $11.78 | 23,435 |
| 2018-03-08 | $11.54 | $11.62 | $11.10 | $11.50 | $11.50 | 19,962 |
| 2018-03-07 | $11.37 | $11.71 | $11.19 | $11.55 | $11.55 | 24,618 |
| 2018-03-06 | $11.03 | $11.57 | $11.03 | $11.45 | $11.45 | 28,516 |
| 2018-03-05 | $10.95 | $11.19 | $10.95 | $10.99 | $10.99 | 48,389 |
| 2018-03-02 | $11.03 | $11.10 | $10.88 | $10.98 | $10.98 | 45,903 |
| 2018-03-01 | $11.18 | $11.53 | $10.77 | $11.09 | $11.09 | 24,966 |
| 2018-02-28 | $11.61 | $12.24 | $11.17 | $11.17 | $11.17 | 32,991 |
| 2018-02-27 | $11.61 | $11.80 | $11.54 | $11.57 | $11.57 | 23,512 |
| 2018-02-26 | $11.53 | $11.78 | $11.53 | $11.61 | $11.61 | 12,746 |
| 2018-02-23 | $11.77 | $11.77 | $11.46 | $11.54 | $11.54 | 18,099 |
| 2018-02-22 | $11.65 | $11.86 | $11.59 | $11.66 | $11.66 | 24,410 |
| 2018-02-21 | $11.41 | $11.93 | $11.41 | $11.70 | $11.70 | 36,438 |
| 2018-02-20 | $11.56 | $11.77 | $11.35 | $11.39 | $11.39 | 19,134 |
| 2018-02-16 | $11.70 | $12.09 | $11.55 | $11.59 | $11.59 | 24,864 |
| 2018-02-15 | $11.49 | $11.89 | $11.49 | $11.75 | $11.75 | 17,073 |
| 2018-02-14 | $11.39 | $11.63 | $11.31 | $11.47 | $11.47 | 21,226 |
| 2018-02-13 | $11.38 | $11.62 | $11.17 | $11.43 | $11.43 | 29,833 |
| 2018-02-12 | $11.33 | $11.64 | $11.30 | $11.43 | $11.43 | 34,098 |
| 2018-02-09 | $11.59 | $11.75 | $11.24 | $11.28 | $11.28 | 86,470 |
| 2018-02-08 | $11.75 | $11.81 | $11.46 | $11.46 | $11.46 | 50,095 |
| 2018-02-07 | $11.89 | $12.07 | $11.66 | $11.76 | $11.76 | 72,838 |
| 2018-02-06 | $12.00 | $12.17 | $11.55 | $11.91 | $11.91 | 55,526 |
| 2018-02-05 | $12.35 | $12.62 | $12.00 | $12.19 | $12.19 | 29,293 |
| 2018-02-02 | $12.44 | $12.72 | $12.34 | $12.43 | $12.43 | 75,844 |
| 2018-02-01 | $12.00 | $12.63 | $12.00 | $12.55 | $12.55 | 85,450 |
| 2018-01-31 | $12.09 | $12.25 | $12.00 | $12.00 | $12.00 | 26,461 |
| 2018-01-30 | $12.19 | $12.27 | $12.01 | $12.09 | $12.09 | 36,407 |
| 2018-01-29 | $12.36 | $12.36 | $12.07 | $12.24 | $12.24 | 39,697 |
| 2018-01-26 | $12.75 | $12.91 | $12.35 | $12.41 | $12.41 | 25,781 |
| 2018-01-25 | $12.25 | $13.00 | $12.22 | $12.85 | $12.85 | 62,096 |
| 2018-01-24 | $12.41 | $12.42 | $12.22 | $12.25 | $12.25 | 36,537 |
| 2018-01-23 | $12.46 | $12.47 | $12.24 | $12.37 | $12.37 | 18,173 |
| 2018-01-22 | $12.46 | $12.55 | $12.35 | $12.46 | $12.46 | 18,053 |
| 2018-01-19 | $12.46 | $12.64 | $12.35 | $12.53 | $12.53 | 23,956 |
| 2018-01-18 | $12.58 | $12.64 | $12.35 | $12.49 | $12.49 | 18,876 |
| 2018-01-17 | $12.48 | $12.75 | $12.47 | $12.65 | $12.65 | 21,242 |
| 2018-01-16 | $12.72 | $12.88 | $12.39 | $12.41 | $12.41 | 37,547 |
| 2018-01-12 | $12.40 | $12.74 | $12.39 | $12.54 | $12.54 | 23,832 |
| 2018-01-11 | $12.28 | $12.48 | $12.22 | $12.39 | $12.39 | 52,858 |
| 2018-01-10 | $12.11 | $12.38 | $12.11 | $12.25 | $12.25 | 34,068 |
| 2018-01-09 | $12.23 | $12.31 | $12.00 | $12.18 | $12.18 | 39,912 |
| 2018-01-08 | $12.29 | $12.31 | $12.14 | $12.22 | $12.22 | 24,386 |
| 2018-01-05 | $12.74 | $12.74 | $12.22 | $12.28 | $12.28 | 26,289 |
| 2018-01-04 | $12.70 | $12.73 | $12.49 | $12.72 | $12.72 | 28,743 |
| 2018-01-03 | $12.46 | $12.61 | $12.39 | $12.53 | $12.53 | 39,238 |
| 2018-01-02 | $12.34 | $12.61 | $12.33 | $12.47 | $12.47 | 135,401 |
| 2017-12-29 | $12.42 | $12.42 | $12.24 | $12.28 | $12.28 | 28,309 |
| 2017-12-28 | $12.28 | $12.45 | $12.28 | $12.41 | $12.41 | 38,999 |
| 2017-12-27 | $12.21 | $12.41 | $12.17 | $12.29 | $12.29 | 42,904 |
| 2017-12-26 | $12.31 | $12.43 | $12.11 | $12.31 | $12.31 | 24,249 |
| 2017-12-22 | $12.43 | $12.49 | $12.29 | $12.38 | $12.38 | 30,899 |
| 2017-12-21 | $12.44 | $12.63 | $12.43 | $12.48 | $12.48 | 38,125 |
| 2017-12-20 | $12.50 | $12.53 | $12.28 | $12.42 | $12.42 | 16,633 |
| 2017-12-19 | $12.50 | $12.57 | $12.39 | $12.46 | $12.46 | 50,488 |
| 2017-12-18 | $12.40 | $12.70 | $12.40 | $12.50 | $12.50 | 34,450 |
| 2017-12-15 | $12.34 | $12.68 | $11.99 | $12.31 | $12.31 | 227,726 |
| 2017-12-14 | $12.30 | $12.38 | $12.08 | $12.35 | $12.35 | 66,142 |
| 2017-12-13 | $12.22 | $12.45 | $12.22 | $12.30 | $12.30 | 34,634 |
| 2017-12-12 | $12.30 | $12.39 | $12.15 | $12.21 | $12.21 | 20,078 |
| 2017-12-11 | $12.33 | $12.44 | $12.10 | $12.29 | $12.29 | 77,938 |
| 2017-12-08 | $12.46 | $12.49 | $12.22 | $12.42 | $12.42 | 41,072 |
| 2017-12-07 | $11.99 | $12.98 | $11.99 | $12.48 | $12.48 | 348,006 |
| 2017-12-06 | $12.05 | $12.24 | $12.02 | $12.16 | $12.16 | 25,824 |
| 2017-12-05 | $12.04 | $12.11 | $11.91 | $12.06 | $12.06 | 24,401 |
| 2017-12-04 | $12.23 | $12.28 | $11.95 | $12.03 | $12.03 | 28,695 |
| 2017-12-01 | $12.29 | $12.32 | $11.87 | $12.23 | $12.23 | 36,635 |
| 2017-11-30 | $12.26 | $12.35 | $12.21 | $12.24 | $12.24 | 55,624 |
| 2017-11-29 | $12.20 | $12.31 | $12.08 | $12.25 | $12.25 | 39,098 |
| 2017-11-28 | $11.95 | $12.24 | $11.95 | $12.21 | $12.21 | 39,581 |
| 2017-11-27 | $12.01 | $12.36 | $11.93 | $11.93 | $11.93 | 58,690 |
| 2017-11-24 | $12.08 | $12.16 | $12.00 | $12.12 | $12.12 | 15,840 |
| 2017-11-22 | $12.13 | $12.29 | $11.90 | $12.09 | $12.09 | 69,705 |
| 2017-11-21 | $11.94 | $12.24 | $11.94 | $12.09 | $12.09 | 41,424 |
| 2017-11-20 | $11.87 | $12.02 | $11.77 | $11.90 | $11.90 | 16,265 |
| 2017-11-17 | $12.04 | $12.04 | $11.81 | $11.86 | $11.86 | 93,812 |
| 2017-11-16 | $11.89 | $12.20 | $11.74 | $12.08 | $12.08 | 45,666 |
| 2017-11-15 | $11.85 | $11.90 | $11.71 | $11.85 | $11.85 | 30,935 |
| 2017-11-14 | $12.31 | $12.31 | $11.87 | $11.89 | $11.89 | 64,056 |
| 2017-11-13 | $11.84 | $12.26 | $11.64 | $12.24 | $12.24 | 81,258 |
| 2017-11-10 | $11.76 | $12.36 | $11.30 | $11.84 | $11.84 | 46,716 |
| 2017-11-09 | $11.45 | $11.84 | $11.31 | $11.75 | $11.75 | 81,718 |
| 2017-11-08 | $11.65 | $11.66 | $11.40 | $11.53 | $11.53 | 44,937 |
| 2017-11-07 | $12.01 | $12.01 | $11.66 | $11.74 | $11.74 | 36,608 |
| 2017-11-06 | $12.06 | $12.07 | $12.00 | $12.02 | $12.02 | 36,635 |
| 2017-11-03 | $12.30 | $12.33 | $11.82 | $11.96 | $11.96 | 35,666 |
| 2017-11-02 | $12.21 | $12.39 | $11.68 | $12.31 | $12.31 | 79,717 |
| 2017-11-01 | $12.50 | $12.50 | $11.93 | $12.42 | $12.42 | 68,203 |
| 2017-10-31 | $11.97 | $12.32 | $11.96 | $12.27 | $12.27 | 78,998 |
| 2017-10-30 | $12.01 | $12.01 | $11.78 | $11.90 | $11.90 | 44,406 |
| 2017-10-27 | $12.03 | $12.03 | $11.86 | $11.97 | $11.97 | 46,397 |
| 2017-10-26 | $12.07 | $12.12 | $11.82 | $11.94 | $11.94 | 59,112 |
| 2017-10-25 | $12.37 | $12.37 | $12.01 | $12.09 | $12.09 | 29,707 |
| 2017-10-24 | $12.25 | $12.25 | $12.13 | $12.19 | $12.19 | 220,933 |
| 2017-10-23 | $12.28 | $12.47 | $12.11 | $12.17 | $12.17 | 47,499 |
| 2017-10-20 | $12.39 | $12.39 | $11.90 | $12.22 | $12.22 | 173,658 |
| 2017-10-19 | $12.44 | $12.63 | $12.12 | $12.25 | $12.25 | 37,255 |
| 2017-10-18 | $12.50 | $12.73 | $12.40 | $12.45 | $12.45 | 44,670 |
| 2017-10-17 | $12.68 | $12.77 | $12.39 | $12.48 | $12.48 | 45,403 |
| 2017-10-16 | $12.77 | $12.91 | $12.57 | $12.75 | $12.75 | 48,702 |
| 2017-10-13 | $12.77 | $12.87 | $12.37 | $12.80 | $12.80 | 26,979 |
| 2017-10-12 | $12.75 | $12.94 | $12.31 | $12.80 | $12.80 | 120,322 |
| 2017-10-11 | $12.69 | $12.75 | $12.65 | $12.69 | $12.69 | 39,408 |
| 2017-10-10 | $12.54 | $12.75 | $12.42 | $12.68 | $12.68 | 58,494 |
| 2017-10-09 | $12.75 | $12.75 | $12.46 | $12.55 | $12.55 | 44,456 |
| 2017-10-06 | $12.42 | $12.75 | $12.40 | $12.68 | $12.68 | 59,936 |
| 2017-10-05 | $12.09 | $12.60 | $12.01 | $12.46 | $12.46 | 1,288,805 |
| 2017-10-04 | $12.10 | $12.10 | $11.86 | $12.01 | $12.01 | 142,555 |
| 2017-10-03 | $12.17 | $12.20 | $12.04 | $12.09 | $12.09 | 79,462 |
| 2017-10-02 | $12.02 | $12.25 | $11.56 | $12.09 | $12.09 | 112,066 |
| 2017-09-29 | $12.00 | $12.14 | $11.85 | $11.95 | $11.95 | 76,601 |
| 2017-09-28 | $11.87 | $11.99 | $11.53 | $11.99 | $11.99 | 29,486 |
| 2017-09-27 | $11.68 | $11.99 | $11.60 | $11.88 | $11.88 | 62,606 |
| 2017-09-26 | $11.24 | $11.77 | $11.16 | $11.68 | $11.68 | 58,117 |
| 2017-09-25 | $10.63 | $11.15 | $10.60 | $11.14 | $11.14 | 135,629 |
| 2017-09-22 | $10.42 | $10.65 | $10.42 | $10.62 | $10.62 | 484,917 |
| 2017-09-21 | $10.57 | $10.65 | $10.49 | $10.50 | $10.50 | 110,334 |
| 2017-09-20 | $10.71 | $10.74 | $10.57 | $10.60 | $10.60 | 35,075 |
| 2017-09-19 | $10.67 | $10.70 | $10.64 | $10.65 | $10.65 | 37,086 |
| 2017-09-18 | $10.58 | $10.75 | $10.58 | $10.69 | $10.69 | 34,503 |
| 2017-09-15 | $10.55 | $10.68 | $10.54 | $10.60 | $10.60 | 174,836 |
| 2017-09-14 | $10.57 | $10.63 | $10.55 | $10.61 | $10.61 | 12,632 |
| 2017-09-13 | $10.66 | $10.66 | $10.56 | $10.60 | $10.60 | 26,585 |
| 2017-09-12 | $10.66 | $10.70 | $10.58 | $10.64 | $10.64 | 15,580 |
| 2017-09-11 | $10.69 | $10.69 | $10.59 | $10.65 | $10.65 | 23,352 |
| 2017-09-08 | $10.66 | $10.66 | $10.54 | $10.58 | $10.58 | 43,564 |
| 2017-09-07 | $10.60 | $10.68 | $10.49 | $10.54 | $10.54 | 26,734 |
| 2017-09-06 | $10.50 | $10.66 | $10.42 | $10.52 | $10.52 | 52,097 |
| 2017-09-05 | $10.49 | $10.67 | $10.45 | $10.50 | $10.50 | 51,462 |
| 2017-09-01 | $10.39 | $10.50 | $10.29 | $10.49 | $10.49 | 95,294 |
| 2017-08-31 | $10.40 | $10.42 | $10.22 | $10.29 | $10.29 | 38,299 |
| 2017-08-30 | $10.26 | $10.42 | $10.24 | $10.38 | $10.38 | 17,218 |
| 2017-08-29 | $10.10 | $10.37 | $10.10 | $10.29 | $10.29 | 36,417 |
| 2017-08-28 | $10.16 | $10.19 | $10.10 | $10.16 | $10.16 | 20,381 |
| 2017-08-25 | $10.03 | $10.27 | $10.03 | $10.26 | $10.26 | 10,656 |
| 2017-08-24 | $10.06 | $10.19 | $10.05 | $10.13 | $10.13 | 13,382 |
| 2017-08-23 | $10.24 | $10.37 | $10.00 | $10.05 | $10.05 | 29,152 |
| 2017-08-22 | $10.22 | $10.37 | $10.16 | $10.37 | $10.37 | 11,487 |
| 2017-08-21 | $10.19 | $10.33 | $10.09 | $10.11 | $10.11 | 15,325 |
| 2017-08-18 | $10.14 | $10.34 | $10.14 | $10.33 | $10.33 | 15,426 |
| 2017-08-17 | $10.33 | $10.34 | $10.23 | $10.26 | $10.26 | 25,389 |
| 2017-08-16 | $10.47 | $10.55 | $10.37 | $10.37 | $10.37 | 16,021 |
| 2017-08-15 | $10.50 | $10.50 | $10.43 | $10.48 | $10.48 | 28,335 |
| 2017-08-14 | $10.21 | $10.50 | $10.21 | $10.50 | $10.50 | 14,619 |
| 2017-08-11 | $10.17 | $10.31 | $10.08 | $10.26 | $10.26 | 38,286 |
| 2017-08-10 | $10.00 | $10.25 | $10.00 | $10.20 | $10.20 | 39,662 |
| 2017-08-09 | $10.09 | $10.20 | $9.98 | $10.03 | $10.03 | 29,779 |
| 2017-08-08 | $10.18 | $10.39 | $10.05 | $10.21 | $10.21 | 13,673 |
| 2017-08-07 | $10.42 | $10.42 | $10.10 | $10.25 | $10.25 | 36,900 |
| 2017-08-04 | $10.30 | $10.63 | $10.23 | $10.43 | $10.43 | 24,538 |
| 2017-08-03 | $10.00 | $10.23 | $9.80 | $10.23 | $10.23 | 41,591 |
| 2017-08-02 | $10.26 | $10.26 | $9.98 | $10.01 | $10.01 | 22,769 |
| 2017-08-01 | $10.09 | $10.30 | $10.07 | $10.27 | $10.27 | 57,065 |
| 2017-07-31 | $10.05 | $10.13 | $9.94 | $10.06 | $10.06 | 36,816 |
| 2017-07-28 | $10.05 | $10.12 | $10.00 | $10.05 | $10.05 | 20,964 |
| 2017-07-27 | $10.40 | $10.44 | $10.11 | $10.15 | $10.15 | 22,581 |
| 2017-07-26 | $10.46 | $10.52 | $10.40 | $10.42 | $10.42 | 28,949 |
| 2017-07-25 | $10.31 | $10.58 | $10.31 | $10.47 | $10.47 | 60,366 |
| 2017-07-24 | $10.37 | $10.37 | $10.26 | $10.31 | $10.31 | 19,318 |
| 2017-07-21 | $10.61 | $10.61 | $10.38 | $10.38 | $10.38 | 60,465 |
| 2017-07-20 | $10.80 | $10.80 | $10.41 | $10.49 | $10.49 | 27,188 |
| 2017-07-19 | $10.65 | $10.88 | $10.65 | $10.80 | $10.80 | 15,621 |
| 2017-07-18 | $10.66 | $10.67 | $10.57 | $10.66 | $10.66 | 13,332 |
| 2017-07-17 | $10.72 | $10.84 | $10.57 | $10.69 | $10.69 | 19,322 |
| 2017-07-14 | $10.62 | $10.78 | $10.48 | $10.73 | $10.73 | 28,016 |
| 2017-07-13 | $10.61 | $10.74 | $10.46 | $10.70 | $10.70 | 15,574 |
| 2017-07-12 | $10.57 | $10.71 | $10.48 | $10.58 | $10.58 | 38,066 |
| 2017-07-11 | $10.46 | $10.57 | $10.22 | $10.40 | $10.40 | 35,460 |
| 2017-07-10 | $10.23 | $10.50 | $10.18 | $10.41 | $10.41 | 27,357 |
| 2017-07-07 | $10.21 | $10.33 | $10.21 | $10.29 | $10.29 | 40,859 |
| 2017-07-06 | $9.97 | $10.30 | $9.90 | $10.20 | $10.20 | 36,857 |
| 2017-07-05 | $10.11 | $10.12 | $9.93 | $10.08 | $10.08 | 17,584 |
| 2017-07-03 | $10.24 | $10.24 | $10.00 | $10.12 | $10.12 | 79,236 |
| 2017-06-30 | $10.08 | $10.24 | $9.98 | $10.12 | $10.12 | 53,145 |
| 2017-06-29 | $10.03 | $10.04 | $9.87 | $9.97 | $9.97 | 53,583 |
| 2017-06-28 | $10.01 | $10.07 | $9.90 | $10.04 | $10.04 | 36,233 |
| 2017-06-27 | $9.95 | $10.05 | $9.93 | $9.94 | $9.94 | 34,658 |
| 2017-06-26 | $10.07 | $10.11 | $9.93 | $9.96 | $9.96 | 32,088 |
| 2017-06-23 | $9.99 | $10.30 | $9.99 | $10.05 | $10.05 | 95,012 |
| 2017-06-22 | $10.08 | $10.22 | $10.08 | $10.16 | $10.16 | 36,604 |
| 2017-06-21 | $9.95 | $10.25 | $9.95 | $10.06 | $10.06 | 37,902 |
| 2017-06-20 | $9.82 | $9.97 | $9.70 | $9.95 | $9.95 | 21,802 |
| 2017-06-19 | $9.68 | $9.87 | $9.68 | $9.83 | $9.83 | 24,514 |
| 2017-06-16 | $9.69 | $9.85 | $9.54 | $9.61 | $9.61 | 158,520 |
| 2017-06-15 | $9.75 | $9.89 | $9.75 | $9.83 | $9.83 | 21,854 |
| 2017-06-14 | $9.96 | $9.96 | $9.76 | $9.84 | $9.84 | 26,149 |
| 2017-06-13 | $9.85 | $9.96 | $9.68 | $9.89 | $9.89 | 49,547 |
| 2017-06-12 | $9.89 | $9.93 | $9.84 | $9.89 | $9.89 | 24,557 |
| 2017-06-09 | $9.90 | $10.06 | $9.82 | $9.88 | $9.88 | 58,482 |
| 2017-06-08 | $9.79 | $10.03 | $9.73 | $9.90 | $9.90 | 59,248 |
| 2017-06-07 | $9.89 | $9.89 | $9.67 | $9.77 | $9.77 | 30,213 |
| 2017-06-06 | $9.83 | $9.94 | $9.75 | $9.88 | $9.88 | 31,634 |
| 2017-06-05 | $9.78 | $9.99 | $9.65 | $9.89 | $9.89 | 40,507 |
| 2017-06-02 | $9.76 | $9.92 | $9.32 | $9.74 | $9.74 | 67,546 |
| 2017-06-01 | $9.75 | $10.29 | $9.72 | $10.05 | $10.05 | 78,796 |
| 2017-05-31 | $9.45 | $9.97 | $9.45 | $9.91 | $9.91 | 36,172 |
| 2017-05-30 | $9.45 | $9.55 | $9.45 | $9.46 | $9.46 | 10,414 |
| 2017-05-26 | $9.47 | $9.57 | $9.44 | $9.48 | $9.48 | 43,164 |
| 2017-05-25 | $9.48 | $9.63 | $9.47 | $9.50 | $9.50 | 11,298 |
| 2017-05-24 | $9.77 | $9.87 | $9.45 | $9.52 | $9.52 | 22,992 |
| 2017-05-23 | $9.83 | $9.93 | $9.69 | $9.77 | $9.77 | 17,225 |
| 2017-05-22 | $9.61 | $9.75 | $9.55 | $9.71 | $9.71 | 12,872 |
| 2017-05-19 | $9.47 | $9.70 | $9.35 | $9.51 | $9.51 | 90,786 |
| 2017-05-18 | $9.45 | $9.64 | $9.45 | $9.46 | $9.46 | 27,249 |
| 2017-05-17 | $9.46 | $9.50 | $9.35 | $9.46 | $9.46 | 45,938 |
| 2017-05-16 | $9.58 | $9.65 | $9.50 | $9.57 | $9.57 | 49,701 |
| 2017-05-15 | $9.94 | $9.98 | $9.50 | $9.58 | $9.58 | 37,884 |
| 2017-05-12 | $9.80 | $9.85 | $9.67 | $9.84 | $9.84 | 23,754 |
| 2017-05-11 | $9.90 | $9.97 | $9.74 | $9.87 | $9.87 | 23,977 |
| 2017-05-10 | $9.92 | $9.99 | $9.58 | $9.90 | $9.90 | 32,945 |
| 2017-05-09 | $9.96 | $10.15 | $9.76 | $9.82 | $9.82 | 55,016 |
| 2017-05-08 | $9.98 | $10.09 | $9.77 | $9.96 | $9.96 | 73,968 |
| 2017-05-05 | $10.12 | $10.22 | $9.90 | $10.03 | $10.03 | 30,476 |
| 2017-05-04 | $10.04 | $10.04 | $9.88 | $9.98 | $9.98 | 67,454 |
| 2017-05-03 | $9.67 | $10.13 | $9.67 | $9.99 | $9.99 | 90,218 |
| 2017-05-02 | $10.12 | $10.12 | $9.70 | $9.77 | $9.77 | 101,854 |
| 2017-05-01 | $9.94 | $10.10 | $9.78 | $9.88 | $9.88 | 32,801 |
| 2017-04-28 | $9.94 | $9.99 | $9.79 | $9.90 | $9.90 | 26,810 |
| 2017-04-27 | $9.88 | $10.03 | $9.86 | $9.94 | $9.94 | 50,056 |
| 2017-04-26 | $9.76 | $9.95 | $9.69 | $9.87 | $9.87 | 53,452 |
| 2017-04-25 | $9.48 | $9.85 | $9.48 | $9.73 | $9.73 | 40,811 |
| 2017-04-24 | $9.50 | $9.58 | $9.40 | $9.49 | $9.49 | 85,593 |
| 2017-04-21 | $9.34 | $9.50 | $9.33 | $9.40 | $9.40 | 35,063 |
| 2017-04-20 | $9.26 | $9.44 | $9.10 | $9.41 | $9.41 | 39,188 |
| 2017-04-19 | $9.36 | $9.36 | $9.10 | $9.14 | $9.14 | 36,899 |
| 2017-04-18 | $9.10 | $9.31 | $9.08 | $9.13 | $9.13 | 30,948 |
| 2017-04-17 | $9.21 | $9.34 | $9.10 | $9.14 | $9.14 | 103,884 |
| 2017-04-13 | $9.23 | $9.30 | $9.13 | $9.17 | $9.17 | 27,215 |
| 2017-04-12 | $9.43 | $9.43 | $9.17 | $9.26 | $9.26 | 17,122 |
| 2017-04-11 | $9.34 | $9.48 | $9.30 | $9.40 | $9.40 | 16,566 |
| 2017-04-10 | $9.19 | $9.44 | $9.19 | $9.35 | $9.35 | 19,645 |
| 2017-04-07 | $9.25 | $9.36 | $9.22 | $9.29 | $9.29 | 11,204 |
| 2017-04-06 | $9.20 | $9.32 | $9.15 | $9.27 | $9.27 | 28,149 |
| 2017-04-05 | $9.25 | $9.55 | $9.16 | $9.19 | $9.19 | 38,675 |
| 2017-04-04 | $9.19 | $9.28 | $9.14 | $9.25 | $9.25 | 36,534 |
| 2017-04-03 | $9.48 | $9.55 | $9.16 | $9.19 | $9.19 | 72,741 |
| 2017-03-31 | $9.67 | $9.67 | $9.33 | $9.45 | $9.45 | 62,414 |
| 2017-03-30 | $9.50 | $9.68 | $9.34 | $9.47 | $9.47 | 61,731 |
| 2017-03-29 | $9.33 | $9.47 | $9.26 | $9.47 | $9.47 | 21,151 |
| 2017-03-28 | $9.49 | $9.58 | $9.25 | $9.36 | $9.36 | 103,249 |
| 2017-03-27 | $9.30 | $9.48 | $9.27 | $9.43 | $9.43 | 18,998 |
| 2017-03-24 | $9.52 | $9.69 | $9.26 | $9.39 | $9.39 | 28,989 |
| 2017-03-23 | $9.27 | $9.78 | $9.27 | $9.53 | $9.53 | 629,734 |
| 2017-03-22 | $9.38 | $9.42 | $9.15 | $9.26 | $9.26 | 32,526 |
| 2017-03-21 | $9.44 | $9.48 | $9.15 | $9.20 | $9.20 | 33,964 |
| 2017-03-20 | $9.71 | $9.77 | $9.31 | $9.34 | $9.34 | 25,455 |
| 2017-03-17 | $9.13 | $9.79 | $9.13 | $9.73 | $9.73 | 385,714 |
| 2017-03-16 | $9.18 | $9.24 | $9.11 | $9.20 | $9.20 | 44,833 |
| 2017-03-15 | $9.19 | $9.20 | $8.87 | $9.06 | $9.06 | 40,581 |
| 2017-03-14 | $8.92 | $9.03 | $8.81 | $8.98 | $8.98 | 26,390 |
| 2017-03-13 | $8.80 | $9.15 | $8.80 | $9.01 | $9.01 | 19,988 |
| 2017-03-10 | $8.96 | $8.96 | $8.75 | $8.79 | $8.79 | 51,945 |
| 2017-03-09 | $8.90 | $8.97 | $8.89 | $8.89 | $8.89 | 15,394 |
| 2017-03-08 | $8.96 | $8.97 | $8.86 | $8.88 | $8.88 | 25,366 |
| 2017-03-07 | $8.93 | $9.11 | $8.86 | $8.90 | $8.90 | 45,440 |
| 2017-03-06 | $8.90 | $8.99 | $8.86 | $8.90 | $8.90 | 21,699 |
| 2017-03-03 | $9.00 | $9.10 | $8.86 | $8.95 | $8.95 | 50,217 |
| 2017-03-02 | $9.03 | $9.18 | $9.00 | $9.01 | $9.01 | 34,574 |
| 2017-03-01 | $9.34 | $9.34 | $9.10 | $9.14 | $9.14 | 494 |
| 2017-02-28 | $9.36 | $9.39 | $9.07 | $9.10 | $9.10 | 395 |
| 2017-02-27 | $9.27 | $9.54 | $9.22 | $9.32 | $9.32 | 64,771 |
| 2017-02-24 | $9.14 | $9.27 | $9.14 | $9.27 | $9.27 | 20,175 |
| 2017-02-23 | $9.23 | $9.26 | $9.04 | $9.14 | $9.14 | 43,835 |
| 2017-02-22 | $9.61 | $9.78 | $9.07 | $9.14 | $9.14 | 81,373 |
| 2017-02-21 | $9.73 | $9.84 | $9.25 | $9.70 | $9.70 | 83,165 |
| 2017-02-17 | $9.53 | $9.69 | $9.29 | $9.58 | $9.58 | 51,196 |
| 2017-02-16 | $9.58 | $9.88 | $9.24 | $9.30 | $9.30 | 35,780 |
| 2017-02-15 | $9.51 | $9.99 | $9.42 | $9.74 | $9.74 | 407,088 |
| 2017-02-14 | $9.41 | $9.52 | $9.00 | $9.51 | $9.51 | 78,627 |
| 2017-02-13 | $8.81 | $9.59 | $8.74 | $9.42 | $9.42 | 152,543 |
| 2017-02-10 | $8.91 | $9.07 | $8.60 | $8.78 | $8.78 | 90,878 |
| 2017-02-09 | $8.93 | $9.15 | $8.80 | $8.90 | $8.90 | 33,855 |
| 2017-02-08 | $8.88 | $9.07 | $8.74 | $8.87 | $8.87 | 21,619 |
| 2017-02-07 | $9.06 | $9.06 | $8.84 | $8.91 | $8.91 | 22,372 |
| 2017-02-06 | $9.53 | $9.53 | $8.83 | $8.98 | $8.98 | 75,317 |
| 2017-02-03 | $9.59 | $9.59 | $9.28 | $9.36 | $9.36 | 53,019 |
| 2017-02-02 | $9.62 | $9.67 | $9.40 | $9.45 | $9.45 | 33,154 |
| 2017-02-01 | $9.84 | $9.97 | $9.64 | $9.66 | $9.66 | 18,796 |
| 2017-01-31 | $9.78 | $9.89 | $9.47 | $9.73 | $9.73 | 24,814 |
| 2017-01-30 | $10.07 | $10.11 | $9.69 | $9.87 | $9.87 | 39,504 |
| 2017-01-27 | $10.15 | $10.25 | $10.01 | $10.17 | $10.17 | 13,698 |
| 2017-01-26 | $10.10 | $10.30 | $10.02 | $10.19 | $10.19 | 23,156 |
| 2017-01-25 | $10.22 | $10.35 | $10.17 | $10.28 | $10.28 | 15,530 |
| 2017-01-24 | $9.96 | $10.21 | $9.89 | $10.12 | $10.12 | 23,535 |
| 2017-01-23 | $10.15 | $10.42 | $9.87 | $10.07 | $10.07 | 44,804 |
| 2017-01-20 | $10.24 | $10.38 | $10.01 | $10.15 | $10.15 | 93,535 |
| 2017-01-19 | $10.26 | $10.45 | $10.01 | $10.30 | $10.30 | 23,603 |
| 2017-01-18 | $10.28 | $10.33 | $10.01 | $10.29 | $10.29 | 26,083 |
| 2017-01-17 | $10.36 | $10.45 | $10.14 | $10.19 | $10.19 | 20,390 |
| 2017-01-13 | $10.65 | $10.71 | $10.40 | $10.57 | $10.57 | 28,770 |
| 2017-01-12 | $11.07 | $11.07 | $10.38 | $10.60 | $10.60 | 17,302 |
| 2017-01-11 | $10.49 | $11.02 | $10.45 | $10.85 | $10.85 | 30,229 |
| 2017-01-10 | $10.59 | $10.98 | $10.54 | $10.64 | $10.64 | 17,004 |
| 2017-01-09 | $10.56 | $10.75 | $10.52 | $10.65 | $10.65 | 9,666 |
| 2017-01-06 | $10.70 | $10.80 | $10.61 | $10.65 | $10.65 | 38,403 |
| 2017-01-05 | $10.71 | $10.77 | $10.42 | $10.63 | $10.63 | 80,666 |
| 2017-01-04 | $10.80 | $10.84 | $10.37 | $10.70 | $10.70 | 74,014 |
| 2017-01-03 | $10.55 | $10.90 | $10.42 | $10.80 | $10.80 | 46,653 |
| 2016-12-30 | $10.50 | $10.50 | $10.28 | $10.36 | $10.36 | 13,547 |
| 2016-12-29 | $10.34 | $10.74 | $10.16 | $10.53 | $10.53 | 19,822 |
| 2016-12-28 | $10.31 | $10.55 | $10.15 | $10.45 | $10.45 | 25,156 |
| 2016-12-27 | $10.38 | $10.50 | $10.21 | $10.28 | $10.28 | 8,146 |
| 2016-12-23 | $10.67 | $10.70 | $10.22 | $10.33 | $10.33 | 32,322 |
| 2016-12-22 | $10.72 | $10.72 | $10.32 | $10.64 | $10.64 | 9,444 |
| 2016-12-21 | $10.61 | $10.87 | $10.58 | $10.70 | $10.70 | 29,354 |
| 2016-12-20 | $10.56 | $10.69 | $10.20 | $10.65 | $10.65 | 27,702 |
| 2016-12-19 | $10.31 | $10.59 | $10.18 | $10.47 | $10.47 | 31,817 |
| 2016-12-16 | $10.59 | $10.60 | $10.15 | $10.29 | $10.29 | 269,877 |
| 2016-12-15 | $10.39 | $10.69 | $10.21 | $10.61 | $10.61 | 53,694 |
| 2016-12-14 | $10.60 | $10.63 | $10.21 | $10.45 | $10.45 | 34,919 |
| 2016-12-13 | $10.76 | $10.76 | $10.31 | $10.68 | $10.68 | 32,569 |
| 2016-12-12 | $10.14 | $10.67 | $10.06 | $10.64 | $10.64 | 62,167 |
| 2016-12-09 | $10.27 | $10.46 | $10.11 | $10.37 | $10.37 | 34,608 |
| 2016-12-08 | $9.98 | $10.38 | $9.96 | $10.20 | $10.20 | 144,994 |
| 2016-12-07 | $9.68 | $10.24 | $9.68 | $9.95 | $9.95 | 78,940 |
| 2016-12-06 | $10.09 | $10.15 | $9.26 | $9.72 | $9.72 | 65,967 |
| 2016-12-05 | $10.10 | $10.46 | $9.95 | $10.04 | $10.04 | 54,299 |
| 2016-12-02 | $10.11 | $10.36 | $9.87 | $9.96 | $9.96 | 15,848 |
| 2016-12-01 | $10.50 | $10.79 | $9.95 | $10.01 | $10.01 | 34,681 |
| 2016-11-30 | $10.49 | $10.58 | $10.16 | $10.21 | $10.21 | 24,022 |
| 2016-11-29 | $10.73 | $11.00 | $10.40 | $10.48 | $10.48 | 21,690 |
| 2016-11-28 | $10.41 | $10.79 | $10.40 | $10.72 | $10.72 | 41,125 |
| 2016-11-25 | $10.36 | $10.70 | $10.36 | $10.67 | $10.67 | 10,750 |
| 2016-11-23 | $10.73 | $10.96 | $10.43 | $10.61 | $10.61 | 31,432 |
| 2016-11-22 | $10.60 | $10.92 | $10.25 | $10.78 | $10.78 | 38,351 |
| 2016-11-21 | $10.60 | $10.72 | $10.17 | $10.56 | $10.56 | 74,043 |
| 2016-11-18 | $10.80 | $10.99 | $10.42 | $10.53 | $10.53 | 40,287 |
| 2016-11-17 | $10.73 | $10.99 | $10.64 | $10.74 | $10.74 | 27,165 |
| 2016-11-16 | $10.26 | $10.82 | $10.18 | $10.76 | $10.76 | 29,285 |
| 2016-11-15 | $10.75 | $10.75 | $9.68 | $10.29 | $10.29 | 46,300 |
| 2016-11-14 | $10.53 | $10.82 | $10.20 | $10.79 | $10.79 | 24,216 |
| 2016-11-11 | $10.46 | $10.80 | $10.04 | $10.49 | $10.49 | 68,225 |
| 2016-11-10 | $10.27 | $10.60 | $10.13 | $10.38 | $10.38 | 40,003 |
| 2016-11-09 | $9.52 | $10.44 | $9.52 | $10.44 | $10.44 | 45,008 |
| 2016-11-08 | $9.90 | $10.01 | $9.44 | $9.74 | $9.74 | 12,994 |
| 2016-11-07 | $9.42 | $9.72 | $9.31 | $9.58 | $9.58 | 43,584 |
| 2016-11-04 | $9.16 | $9.88 | $9.16 | $9.19 | $9.19 | 11,068 |
| 2016-11-03 | $9.32 | $9.47 | $8.17 | $9.13 | $9.13 | 13,209 |
| 2016-11-02 | $9.42 | $9.67 | $9.20 | $9.31 | $9.31 | 61,151 |
| 2016-11-01 | $9.68 | $9.72 | $9.39 | $9.52 | $9.52 | 21,398 |
| 2016-10-31 | $9.56 | $9.67 | $9.47 | $9.65 | $9.65 | 50,439 |
| 2016-10-28 | $10.09 | $10.09 | $9.53 | $9.60 | $9.60 | 12,524 |
| 2016-10-27 | $9.82 | $10.00 | $9.65 | $9.71 | $9.71 | 15,482 |
| 2016-10-26 | $9.76 | $10.07 | $9.69 | $9.71 | $9.71 | 31,175 |
| 2016-10-25 | $10.37 | $10.58 | $9.63 | $10.09 | $10.09 | 8,792 |
| 2016-10-24 | $10.03 | $10.22 | $10.01 | $10.18 | $10.18 | 20,229 |
| 2016-10-21 | $10.04 | $10.06 | $9.90 | $9.94 | $9.94 | 18,604 |
| 2016-10-20 | $10.12 | $10.29 | $10.03 | $10.12 | $10.12 | 106,121 |
| 2016-10-19 | $10.09 | $10.21 | $10.02 | $10.07 | $10.07 | 84,987 |
| 2016-10-18 | $10.44 | $10.44 | $10.11 | $10.13 | $10.13 | 14,307 |
| 2016-10-17 | $10.29 | $10.37 | $10.25 | $10.31 | $10.31 | 6,891 |
| 2016-10-14 | $10.56 | $10.57 | $10.40 | $10.42 | $10.42 | 11,664 |
| 2016-10-13 | $10.66 | $10.66 | $10.50 | $10.54 | $10.54 | 19,162 |
| 2016-10-12 | $10.74 | $10.78 | $10.60 | $10.73 | $10.73 | 22,768 |
| 2016-10-11 | $10.82 | $10.82 | $10.58 | $10.72 | $10.72 | 16,618 |
| 2016-10-10 | $10.85 | $11.12 | $10.75 | $10.84 | $10.84 | 48,863 |
| 2016-10-07 | $11.03 | $11.29 | $10.82 | $10.82 | $10.82 | 69,262 |
| 2016-10-06 | $10.88 | $11.06 | $10.69 | $11.02 | $11.02 | 58,140 |
| 2016-10-05 | $11.06 | $11.11 | $10.84 | $10.89 | $10.89 | 9,725 |
| 2016-10-04 | $11.07 | $11.16 | $10.91 | $10.94 | $10.94 | 10,354 |
| 2016-10-03 | $11.06 | $11.22 | $11.05 | $11.17 | $11.17 | 22,887 |
| 2016-09-30 | $10.97 | $11.30 | $10.90 | $11.12 | $11.12 | 82,260 |
| 2016-09-29 | $11.09 | $11.09 | $10.75 | $10.97 | $10.97 | 45,506 |
| 2016-09-28 | $11.17 | $11.17 | $10.66 | $11.05 | $11.05 | 14,795 |
| 2016-09-27 | $10.94 | $11.00 | $10.79 | $10.87 | $10.87 | 26,275 |
| 2016-09-26 | $11.32 | $11.32 | $10.89 | $10.90 | $10.90 | 33,495 |
| 2016-09-23 | $11.32 | $11.50 | $11.08 | $11.45 | $11.45 | 23,595 |
| 2016-09-22 | $10.96 | $11.46 | $10.93 | $11.40 | $11.40 | 31,149 |
| 2016-09-21 | $10.62 | $10.95 | $10.62 | $10.93 | $10.93 | 19,328 |
| 2016-09-20 | $10.57 | $10.61 | $10.33 | $10.60 | $10.60 | 23,992 |
| 2016-09-19 | $10.64 | $10.64 | $10.41 | $10.53 | $10.53 | 16,114 |
| 2016-09-16 | $10.90 | $10.90 | $10.51 | $10.54 | $10.54 | 143,210 |
| 2016-09-15 | $10.90 | $10.91 | $10.70 | $10.87 | $10.87 | 17,630 |
| 2016-09-14 | $10.92 | $10.92 | $10.63 | $10.75 | $10.75 | 9,715 |
| 2016-09-13 | $10.87 | $10.98 | $10.70 | $10.87 | $10.87 | 16,330 |
| 2016-09-12 | $10.84 | $10.96 | $10.76 | $10.92 | $10.92 | 26,391 |
| 2016-09-09 | $11.14 | $11.21 | $10.81 | $10.83 | $10.83 | 37,806 |
| 2016-09-08 | $11.19 | $11.40 | $11.19 | $11.27 | $11.27 | 14,003 |
| 2016-09-07 | $11.48 | $11.57 | $11.33 | $11.35 | $11.35 | 20,796 |
| 2016-09-06 | $11.51 | $11.54 | $11.33 | $11.39 | $11.39 | 13,366 |
| 2016-09-02 | $11.30 | $11.62 | $11.22 | $11.56 | $11.56 | 33,952 |
| 2016-09-01 | $11.14 | $11.29 | $11.00 | $11.25 | $11.25 | 17,852 |
| 2016-08-31 | $10.64 | $11.10 | $10.49 | $11.05 | $11.05 | 37,950 |
| 2016-08-30 | $10.70 | $10.72 | $10.63 | $10.70 | $10.70 | 5,807 |
| 2016-08-29 | $10.54 | $10.74 | $10.39 | $10.71 | $10.71 | 12,031 |
| 2016-08-26 | $10.40 | $10.68 | $10.40 | $10.63 | $10.63 | 51,135 |
| 2016-08-25 | $10.39 | $11.00 | $10.39 | $10.50 | $10.50 | 26,222 |
| 2016-08-24 | $10.38 | $10.54 | $10.38 | $10.41 | $10.41 | 12,132 |
| 2016-08-23 | $10.50 | $10.59 | $10.37 | $10.38 | $10.38 | 20,248 |
| 2016-08-22 | $10.39 | $10.58 | $10.35 | $10.39 | $10.39 | 54,766 |
| 2016-08-19 | $10.44 | $10.58 | $10.35 | $10.47 | $10.47 | 13,570 |
| 2016-08-18 | $10.42 | $10.63 | $10.39 | $10.43 | $10.43 | 17,311 |
| 2016-08-17 | $10.80 | $10.83 | $10.36 | $10.42 | $10.42 | 18,333 |
| 2016-08-16 | $10.65 | $10.83 | $10.40 | $10.77 | $10.77 | 14,499 |
| 2016-08-15 | $10.69 | $10.73 | $10.33 | $10.61 | $10.61 | 10,790 |
| 2016-08-12 | $10.22 | $10.61 | $10.22 | $10.61 | $10.61 | 8,762 |
| 2016-08-11 | $10.43 | $10.73 | $10.43 | $10.62 | $10.62 | 12,156 |
| 2016-08-10 | $10.65 | $10.72 | $10.39 | $10.70 | $10.70 | 9,864 |
| 2016-08-09 | $10.61 | $10.75 | $10.60 | $10.68 | $10.68 | 6,211 |
| 2016-08-08 | $10.57 | $10.93 | $10.57 | $10.66 | $10.66 | 10,951 |
| 2016-08-05 | $10.43 | $10.90 | $10.43 | $10.84 | $10.84 | 15,863 |
| 2016-08-04 | $10.23 | $10.76 | $10.23 | $10.55 | $10.55 | 19,387 |
| 2016-08-03 | $11.00 | $11.00 | $10.53 | $10.68 | $10.68 | 12,701 |
| 2016-08-02 | $11.97 | $11.97 | $10.88 | $10.93 | $10.93 | 51,332 |
| 2016-08-01 | $11.51 | $12.00 | $11.31 | $11.36 | $11.36 | 10,841 |
| 2016-07-29 | $11.60 | $11.63 | $11.42 | $11.42 | $11.42 | 32,248 |
| 2016-07-28 | $11.48 | $11.98 | $11.39 | $11.57 | $11.57 | 9,854 |
| 2016-07-27 | $10.99 | $11.61 | $10.86 | $11.52 | $11.52 | 29,345 |
| 2016-07-26 | $10.95 | $11.16 | $10.90 | $10.92 | $10.92 | 15,667 |
| 2016-07-25 | $10.97 | $11.03 | $10.90 | $10.92 | $10.92 | 9,066 |
| 2016-07-22 | $11.04 | $11.05 | $10.90 | $11.04 | $11.04 | 3,392 |
| 2016-07-21 | $11.13 | $11.13 | $10.82 | $10.94 | $10.94 | 10,447 |
| 2016-07-20 | $11.09 | $11.14 | $10.06 | $11.07 | $11.07 | 10,129 |
| 2016-07-19 | $11.11 | $11.11 | $10.84 | $10.91 | $10.91 | 17,716 |
| 2016-07-18 | $11.30 | $11.38 | $11.08 | $11.11 | $11.11 | 19,405 |
| 2016-07-15 | $11.14 | $11.32 | $10.63 | $11.23 | $11.23 | 16,272 |
| 2016-07-14 | $11.11 | $11.27 | $10.85 | $11.04 | $11.04 | 11,635 |
| 2016-07-13 | $11.12 | $11.12 | $10.58 | $11.09 | $11.09 | 25,502 |
| 2016-07-12 | $11.19 | $11.24 | $10.58 | $10.99 | $10.99 | 18,845 |
| 2016-07-11 | $10.85 | $11.10 | $9.82 | $11.05 | $11.05 | 20,946 |
| 2016-07-08 | $10.80 | $11.34 | $10.62 | $10.76 | $10.76 | 76,146 |
| 2016-07-07 | $10.28 | $10.91 | $10.20 | $10.80 | $10.80 | 17,670 |
| 2016-07-06 | $10.22 | $10.54 | $10.07 | $10.39 | $10.39 | 25,922 |
| 2016-07-05 | $10.23 | $10.34 | $10.08 | $10.29 | $10.29 | 19,480 |
| 2016-07-01 | $10.04 | $10.54 | $10.04 | $10.28 | $10.28 | 18,663 |
| 2016-06-30 | $10.21 | $10.53 | $10.07 | $10.47 | $10.47 | 33,060 |
| 2016-06-29 | $10.27 | $10.36 | $10.15 | $10.17 | $10.17 | 26,268 |
| 2016-06-28 | $10.31 | $10.40 | $9.69 | $10.25 | $10.25 | 32,139 |
| 2016-06-27 | $10.10 | $10.36 | $10.09 | $10.19 | $10.19 | 40,894 |
| 2016-06-24 | $10.51 | $10.80 | $10.14 | $10.27 | $10.27 | 63,597 |
| 2016-06-23 | $10.70 | $10.97 | $10.69 | $10.96 | $10.96 | 40,199 |
| 2016-06-22 | $10.61 | $10.79 | $10.58 | $10.64 | $10.64 | 27,045 |
| 2016-06-21 | $10.77 | $10.96 | $10.26 | $10.76 | $10.76 | 15,753 |
| 2016-06-20 | $10.90 | $11.11 | $10.66 | $10.68 | $10.68 | 31,832 |
| 2016-06-17 | $10.89 | $10.89 | $10.68 | $10.75 | $10.75 | 47,542 |
| 2016-06-16 | $10.85 | $10.98 | $10.60 | $10.85 | $10.85 | 40,050 |
| 2016-06-15 | $10.61 | $11.16 | $10.61 | $10.93 | $10.93 | 21,458 |
| 2016-06-14 | $11.18 | $11.34 | $10.98 | $11.02 | $11.02 | 23,384 |
| 2016-06-13 | $11.26 | $11.80 | $11.10 | $11.14 | $11.14 | 69,445 |
| 2016-06-10 | $11.41 | $11.74 | $11.16 | $11.57 | $11.57 | 43,172 |
| 2016-06-09 | $11.50 | $11.80 | $11.48 | $11.65 | $11.65 | 24,432 |
| 2016-06-08 | $11.22 | $12.02 | $11.16 | $11.53 | $11.53 | 16,244 |
| 2016-06-07 | $11.28 | $11.50 | $11.12 | $11.18 | $11.18 | 33,373 |
| 2016-06-06 | $11.46 | $11.59 | $11.00 | $11.42 | $11.42 | 19,810 |
| 2016-06-03 | $11.38 | $11.38 | $10.35 | $11.23 | $11.23 | 18,040 |
| 2016-06-02 | $11.45 | $11.56 | $11.21 | $11.34 | $11.34 | 24,761 |
| 2016-06-01 | $11.69 | $11.71 | $11.43 | $11.58 | $11.58 | 19,847 |
| 2016-05-31 | $11.78 | $11.85 | $11.31 | $11.73 | $11.73 | 38,188 |
| 2016-05-27 | $11.74 | $12.15 | $11.57 | $11.68 | $11.68 | 32,325 |
| 2016-05-26 | $11.57 | $11.80 | $11.54 | $11.76 | $11.76 | 26,825 |
| 2016-05-25 | $11.48 | $11.66 | $11.35 | $11.66 | $11.66 | 53,455 |
| 2016-05-24 | $10.19 | $11.35 | $10.19 | $11.35 | $11.35 | 42,703 |
| 2016-05-23 | $10.85 | $10.86 | $10.29 | $10.71 | $10.71 | 20,941 |
| 2016-05-20 | $10.25 | $10.88 | $9.80 | $10.80 | $10.80 | 28,337 |
| 2016-05-19 | $10.67 | $10.67 | $9.99 | $10.17 | $10.17 | 15,500 |
| 2016-05-18 | $10.05 | $10.38 | $9.85 | $10.37 | $10.37 | 16,165 |
| 2016-05-17 | $10.34 | $10.45 | $9.89 | $10.01 | $10.01 | 27,261 |
| 2016-05-16 | $10.44 | $10.73 | $10.21 | $10.31 | $10.31 | 18,080 |
| 2016-05-13 | $10.68 | $11.22 | $10.16 | $10.40 | $10.40 | 25,026 |
| 2016-05-12 | $10.46 | $11.12 | $10.46 | $10.77 | $10.77 | 17,874 |
| 2016-05-11 | $10.90 | $10.93 | $10.43 | $10.77 | $10.77 | 12,677 |
| 2016-05-10 | $10.84 | $11.06 | $10.84 | $10.92 | $10.92 | 12,889 |
| 2016-05-09 | $10.99 | $11.02 | $10.07 | $10.86 | $10.86 | 11,432 |
| 2016-05-06 | $11.02 | $11.30 | $10.71 | $10.96 | $10.96 | 29,857 |
| 2016-05-05 | $10.77 | $11.15 | $10.77 | $10.98 | $10.98 | 15,917 |
| 2016-05-04 | $11.18 | $11.28 | $11.01 | $11.04 | $11.04 | 26,185 |
| 2016-05-03 | $11.40 | $11.40 | $10.95 | $11.21 | $11.21 | 39,091 |
| 2016-05-02 | $10.72 | $11.21 | $9.84 | $11.15 | $11.15 | 42,152 |
| 2016-04-29 | $10.62 | $10.71 | $10.00 | $10.68 | $10.68 | 51,842 |
| 2016-04-28 | $11.03 | $11.10 | $10.52 | $10.60 | $10.60 | 32,532 |
| 2016-04-27 | $11.23 | $11.30 | $11.01 | $11.19 | $11.19 | 14,816 |
| 2016-04-26 | $11.10 | $11.40 | $11.05 | $11.20 | $11.20 | 65,895 |
| 2016-04-25 | $10.76 | $10.97 | $10.76 | $10.94 | $10.94 | 14,061 |
| 2016-04-22 | $10.69 | $10.98 | $10.11 | $10.88 | $10.88 | 25,805 |
| 2016-04-21 | $10.52 | $10.72 | $10.52 | $10.66 | $10.66 | 71,081 |
| 2016-04-20 | $10.63 | $10.77 | $9.77 | $10.64 | $10.64 | 9,741 |
| 2016-04-19 | $10.90 | $11.00 | $10.00 | $10.71 | $10.71 | 14,722 |
| 2016-04-18 | $10.52 | $10.94 | $10.00 | $10.81 | $10.81 | 12,198 |
| 2016-04-15 | $10.30 | $10.63 | $9.63 | $10.56 | $10.56 | 12,789 |
| 2016-04-14 | $10.31 | $10.43 | $10.16 | $10.38 | $10.38 | 74,997 |
| 2016-04-13 | $10.23 | $10.42 | $10.00 | $10.36 | $10.36 | 26,242 |
| 2016-04-12 | $10.11 | $10.34 | $9.99 | $10.21 | $10.21 | 12,071 |
| 2016-04-11 | $10.05 | $10.23 | $9.13 | $10.13 | $10.13 | 9,266 |
| 2016-04-08 | $9.99 | $10.08 | $9.65 | $10.03 | $10.03 | 29,628 |
| 2016-04-07 | $10.12 | $10.27 | $9.26 | $9.90 | $9.90 | 36,701 |
| 2016-04-06 | $10.08 | $10.37 | $10.07 | $10.21 | $10.21 | 27,827 |
| 2016-04-05 | $10.04 | $10.38 | $9.85 | $10.13 | $10.13 | 43,401 |
| 2016-04-04 | $10.23 | $10.40 | $10.03 | $10.10 | $10.10 | 36,417 |
| 2016-04-01 | $10.13 | $10.44 | $9.98 | $10.28 | $10.28 | 35,349 |
| 2016-03-31 | $10.86 | $10.88 | $10.19 | $10.21 | $10.21 | 52,932 |
| 2016-03-30 | $10.51 | $10.79 | $10.18 | $10.42 | $10.42 | 29,205 |
| 2016-03-29 | $10.01 | $10.66 | $9.83 | $10.40 | $10.40 | 62,377 |
| 2016-03-28 | $10.14 | $10.29 | $9.17 | $10.15 | $10.15 | 27,406 |
| 2016-03-24 | $10.02 | $10.18 | $9.99 | $10.17 | $10.17 | 31,791 |
| 2016-03-23 | $10.19 | $10.25 | $10.05 | $10.15 | $10.15 | 44,406 |
| 2016-03-22 | $10.39 | $10.48 | $10.37 | $10.38 | $10.38 | 15,930 |
| 2016-03-21 | $10.52 | $10.64 | $10.39 | $10.40 | $10.40 | 33,174 |
| 2016-03-18 | $10.74 | $10.91 | $10.39 | $10.59 | $10.59 | 101,826 |
| 2016-03-17 | $10.42 | $10.63 | $10.42 | $10.59 | $10.59 | 20,628 |
| 2016-03-16 | $10.65 | $10.81 | $9.70 | $10.58 | $10.58 | 19,651 |
| 2016-03-15 | $10.90 | $10.90 | $10.40 | $10.65 | $10.65 | 11,996 |
| 2016-03-14 | $10.73 | $11.40 | $10.73 | $10.90 | $10.90 | 12,946 |
| 2016-03-11 | $11.00 | $11.08 | $10.05 | $11.05 | $11.05 | 23,680 |
| 2016-03-10 | $11.16 | $11.16 | $10.59 | $10.97 | $10.97 | 14,279 |
| 2016-03-09 | $11.04 | $11.11 | $10.80 | $11.10 | $11.10 | 11,175 |
| 2016-03-08 | $11.63 | $11.68 | $11.01 | $11.02 | $11.02 | 27,029 |
| 2016-03-07 | $11.22 | $11.77 | $11.22 | $11.66 | $11.66 | 30,820 |
| 2016-03-04 | $11.03 | $11.39 | $11.00 | $11.28 | $11.28 | 21,980 |
| 2016-03-03 | $10.79 | $11.19 | $10.58 | $11.07 | $11.07 | 46,166 |
| 2016-03-02 | $10.82 | $10.95 | $10.12 | $10.84 | $10.84 | 32,901 |
| 2016-03-01 | $10.55 | $10.93 | $10.38 | $10.64 | $10.64 | 23,108 |
| 2016-02-29 | $10.46 | $10.59 | $10.32 | $10.45 | $10.45 | 23,775 |
| 2016-02-26 | $10.56 | $10.56 | $10.30 | $10.44 | $10.44 | 16,830 |
| 2016-02-25 | $10.35 | $10.68 | $10.34 | $10.50 | $10.50 | 34,927 |
| 2016-02-24 | $10.38 | $10.75 | $10.33 | $10.59 | $10.59 | 27,316 |
| 2016-02-23 | $9.84 | $11.02 | $9.84 | $10.45 | $10.45 | 24,637 |
| 2016-02-22 | $10.60 | $10.90 | $10.53 | $10.60 | $10.60 | 30,191 |
| 2016-02-19 | $10.40 | $10.76 | $10.24 | $10.48 | $10.48 | 37,501 |
| 2016-02-18 | $10.58 | $10.86 | $10.35 | $10.43 | $10.43 | 22,188 |
| 2016-02-17 | $10.57 | $10.97 | $10.46 | $10.59 | $10.59 | 52,533 |
| 2016-02-16 | $10.49 | $10.64 | $10.29 | $10.49 | $10.49 | 35,258 |
| 2016-02-12 | $9.87 | $10.41 | $9.14 | $10.38 | $10.38 | 31,545 |
| 2016-02-11 | $10.00 | $10.13 | $9.60 | $9.81 | $9.81 | 14,359 |
| 2016-02-10 | $10.27 | $10.60 | $10.16 | $10.19 | $10.19 | 32,042 |
| 2016-02-09 | $9.76 | $10.57 | $9.76 | $10.25 | $10.25 | 44,414 |
| 2016-02-08 | $9.69 | $9.94 | $9.59 | $9.90 | $9.90 | 19,124 |
| 2016-02-05 | $9.89 | $10.84 | $9.67 | $9.72 | $9.72 | 67,787 |
| 2016-02-04 | $9.85 | $9.90 | $9.57 | $9.89 | $9.89 | 45,566 |
| 2016-02-03 | $9.90 | $10.00 | $9.32 | $9.87 | $9.87 | 49,349 |
| 2016-02-02 | $9.28 | $9.39 | $9.01 | $9.02 | $9.02 | 20,210 |
| 2016-02-01 | $9.81 | $9.85 | $9.42 | $9.47 | $9.47 | 24,294 |
| 2016-01-29 | $9.29 | $9.90 | $9.29 | $9.90 | $9.90 | 86,748 |
| 2016-01-28 | $9.36 | $9.46 | $9.17 | $9.23 | $9.23 | 15,899 |
| 2016-01-27 | $9.49 | $9.52 | $9.25 | $9.28 | $9.28 | 21,912 |
| 2016-01-26 | $9.54 | $9.62 | $9.45 | $9.62 | $9.62 | 25,236 |
| 2016-01-25 | $10.02 | $10.02 | $9.44 | $9.50 | $9.50 | 24,771 |
| 2016-01-22 | $9.81 | $10.04 | $9.75 | $10.03 | $10.03 | 30,282 |
| 2016-01-21 | $9.67 | $9.91 | $9.47 | $9.65 | $9.65 | 37,730 |
| 2016-01-20 | $9.40 | $9.74 | $9.15 | $9.58 | $9.58 | 26,227 |
| 2016-01-19 | $9.40 | $9.54 | $9.36 | $9.43 | $9.43 | 53,665 |
| 2016-01-15 | $9.14 | $9.50 | $9.07 | $9.34 | $9.34 | 37,092 |
| 2016-01-14 | $9.15 | $9.55 | $9.04 | $9.42 | $9.42 | 60,080 |
| 2016-01-13 | $9.19 | $9.40 | $9.00 | $9.07 | $9.07 | 38,458 |
| 2016-01-12 | $8.89 | $9.24 | $8.89 | $9.20 | $9.20 | 45,343 |
| 2016-01-11 | $8.87 | $8.87 | $8.50 | $8.77 | $8.77 | 24,202 |
| 2016-01-08 | $9.12 | $9.40 | $8.65 | $8.79 | $8.79 | 247,498 |
| 2016-01-07 | $9.28 | $9.42 | $8.90 | $9.19 | $9.19 | 50,187 |
| 2016-01-06 | $9.64 | $9.65 | $9.32 | $9.39 | $9.39 | 57,099 |
| 2016-01-05 | $9.70 | $9.88 | $9.64 | $9.75 | $9.75 | 36,185 |
| 2016-01-04 | $9.89 | $10.10 | $9.66 | $9.74 | $9.74 | 52,691 |
| 2015-12-31 | $10.16 | $10.19 | $9.86 | $9.99 | $9.99 | 90,944 |
| 2015-12-30 | $10.26 | $10.30 | $9.87 | $10.12 | $10.12 | 13,640 |
| 2015-12-29 | $10.39 | $10.40 | $10.31 | $10.35 | $10.35 | 6,896 |
| 2015-12-28 | $10.30 | $10.39 | $10.17 | $10.25 | $10.25 | 22,394 |
| 2015-12-24 | $10.40 | $10.41 | $10.33 | $10.36 | $10.36 | 11,425 |
| 2015-12-23 | $10.33 | $10.40 | $10.29 | $10.39 | $10.39 | 5,525 |
| 2015-12-22 | $10.18 | $10.29 | $10.10 | $10.29 | $10.29 | 6,577 |
| 2015-12-21 | $10.25 | $10.33 | $10.08 | $10.12 | $10.12 | 12,059 |
| 2015-12-18 | $10.05 | $10.40 | $10.05 | $10.25 | $10.25 | 80,873 |
| 2015-12-17 | $10.40 | $10.44 | $9.98 | $10.06 | $10.06 | 39,131 |
| 2015-12-16 | $10.98 | $10.98 | $10.31 | $10.48 | $10.48 | 23,792 |
| 2015-12-15 | $10.52 | $10.95 | $9.62 | $10.86 | $10.86 | 33,319 |
| 2015-12-14 | $10.53 | $11.10 | $9.86 | $10.53 | $10.53 | 24,637 |
| 2015-12-11 | $10.38 | $11.01 | $10.38 | $10.56 | $10.56 | 34,646 |
| 2015-12-10 | $10.63 | $10.64 | $10.27 | $10.59 | $10.59 | 14,357 |
| 2015-12-09 | $10.80 | $11.00 | $10.60 | $10.60 | $10.60 | 14,214 |
| 2015-12-08 | $10.88 | $10.88 | $10.61 | $10.76 | $10.76 | 5,367 |
| 2015-12-07 | $11.31 | $11.41 | $10.90 | $10.92 | $10.92 | 30,870 |
| 2015-12-04 | $11.13 | $11.25 | $11.06 | $11.22 | $11.22 | 23,880 |
| 2015-12-03 | $11.35 | $11.38 | $11.07 | $11.13 | $11.13 | 15,082 |
| 2015-12-02 | $11.27 | $11.46 | $11.01 | $11.37 | $11.37 | 21,972 |
| 2015-12-01 | $11.85 | $11.85 | $11.07 | $11.24 | $11.24 | 8,930 |
| 2015-11-30 | $11.09 | $11.21 | $10.90 | $11.10 | $11.10 | 30,471 |
| 2015-11-27 | $11.05 | $11.16 | $10.85 | $11.01 | $11.01 | 5,688 |
| 2015-11-25 | $10.93 | $11.13 | $10.88 | $11.09 | $11.09 | 8,120 |
| 2015-11-24 | $10.78 | $10.99 | $10.61 | $10.95 | $10.95 | 15,445 |
| 2015-11-23 | $10.95 | $10.95 | $10.75 | $10.84 | $10.84 | 9,863 |
| 2015-11-20 | $10.86 | $11.07 | $10.76 | $11.02 | $11.02 | 15,212 |
| 2015-11-19 | $10.59 | $10.78 | $10.37 | $10.78 | $10.78 | 15,135 |
| 2015-11-18 | $10.71 | $10.74 | $10.52 | $10.63 | $10.63 | 25,760 |
| 2015-11-17 | $10.71 | $10.95 | $10.71 | $10.73 | $10.73 | 27,899 |
| 2015-11-16 | $10.74 | $10.93 | $10.72 | $10.89 | $10.89 | 17,820 |
| 2015-11-13 | $10.99 | $11.09 | $10.74 | $10.75 | $10.75 | 18,365 |
| 2015-11-12 | $11.54 | $11.54 | $11.08 | $11.12 | $11.12 | 22,769 |
| 2015-11-11 | $11.76 | $11.90 | $11.63 | $11.63 | $11.63 | 11,970 |
| 2015-11-10 | $11.87 | $11.89 | $11.71 | $11.84 | $11.84 | 32,984 |
| 2015-11-09 | $11.91 | $11.98 | $11.84 | $11.84 | $11.84 | 21,332 |
| 2015-11-06 | $11.91 | $12.05 | $11.81 | $11.96 | $11.96 | 58,499 |
| 2015-11-05 | $12.41 | $12.41 | $10.56 | $11.98 | $11.98 | 102,941 |
| 2015-11-04 | $11.77 | $12.56 | $11.73 | $12.36 | $12.36 | 101,438 |
| 2015-11-03 | $11.43 | $11.69 | $11.38 | $11.43 | $11.43 | 57,092 |
| 2015-11-02 | $11.31 | $11.50 | $11.28 | $11.44 | $11.44 | 40,894 |
| 2015-10-30 | $11.38 | $11.44 | $11.31 | $11.37 | $11.37 | 16,675 |
| 2015-10-29 | $11.33 | $11.69 | $11.33 | $11.43 | $11.43 | 9,028 |
| 2015-10-28 | $11.11 | $11.49 | $11.08 | $11.43 | $11.43 | 16,647 |
| 2015-10-27 | $11.35 | $11.39 | $10.99 | $11.04 | $11.04 | 22,300 |
| 2015-10-26 | $11.46 | $11.46 | $11.29 | $11.33 | $11.33 | 15,266 |
| 2015-10-23 | $11.46 | $11.49 | $11.36 | $11.47 | $11.47 | 27,278 |
| 2015-10-22 | $11.12 | $11.59 | $10.85 | $11.41 | $11.41 | 49,769 |
| 2015-10-21 | $11.25 | $11.38 | $10.88 | $11.02 | $11.02 | 17,401 |
| 2015-10-20 | $11.22 | $11.41 | $11.21 | $11.23 | $11.23 | 12,756 |
| 2015-10-19 | $11.32 | $11.48 | $10.36 | $11.22 | $11.22 | 15,470 |
| 2015-10-16 | $11.42 | $11.51 | $11.06 | $11.40 | $11.40 | 21,415 |
| 2015-10-15 | $11.40 | $11.54 | $10.65 | $11.37 | $11.37 | 48,623 |
| 2015-10-14 | $11.44 | $11.50 | $11.24 | $11.34 | $11.34 | 33,400 |
| 2015-10-13 | $11.37 | $11.65 | $11.35 | $11.44 | $11.44 | 35,047 |
| 2015-10-12 | $11.51 | $11.54 | $11.17 | $11.39 | $11.39 | 61,299 |
| 2015-10-09 | $11.60 | $11.80 | $11.42 | $11.45 | $11.45 | 47,056 |
| 2015-10-08 | $11.54 | $11.67 | $11.40 | $11.60 | $11.60 | 83,687 |
| 2015-10-07 | $11.15 | $11.70 | $11.05 | $11.58 | $11.58 | 432,302 |
| 2015-10-06 | $11.15 | $11.38 | $11.06 | $11.13 | $11.13 | 55,993 |
| 2015-10-05 | $10.90 | $11.38 | $10.90 | $11.24 | $11.24 | 70,757 |
| 2015-10-02 | $10.94 | $11.00 | $10.90 | $10.94 | $10.94 | 33,080 |
| 2015-10-01 | $11.07 | $11.16 | $10.70 | $10.99 | $10.99 | 33,029 |
| 2015-09-30 | $11.20 | $11.28 | $11.05 | $11.12 | $11.12 | 53,104 |
| 2015-09-29 | $11.35 | $11.46 | $10.99 | $11.14 | $11.14 | 44,249 |
| 2015-09-28 | $11.43 | $11.64 | $11.27 | $11.34 | $11.34 | 42,658 |
| 2015-09-25 | $11.65 | $11.66 | $11.38 | $11.50 | $11.50 | 46,677 |
| 2015-09-24 | $11.46 | $11.78 | $11.32 | $11.57 | $11.57 | 169,041 |
| 2015-09-23 | $11.62 | $11.63 | $11.40 | $11.46 | $11.46 | 23,487 |
| 2015-09-22 | $11.69 | $11.75 | $11.44 | $11.53 | $11.53 | 34,371 |
| 2015-09-21 | $12.00 | $12.19 | $11.72 | $11.79 | $11.79 | 64,460 |
| 2015-09-18 | $11.58 | $12.00 | $11.58 | $12.00 | $12.00 | 81,306 |
| 2015-09-17 | $11.43 | $12.17 | $11.43 | $11.75 | $11.75 | 72,906 |
| 2015-09-16 | $10.96 | $11.85 | $10.96 | $11.48 | $11.48 | 76,910 |
| 2015-09-15 | $10.56 | $10.99 | $10.56 | $10.98 | $10.98 | 32,271 |
| 2015-09-14 | $10.30 | $10.70 | $10.29 | $10.54 | $10.54 | 55,472 |
| 2015-09-11 | $9.65 | $10.26 | $9.59 | $10.23 | $10.23 | 66,688 |
| 2015-09-10 | $9.32 | $9.60 | $9.22 | $9.50 | $9.50 | 25,946 |
| 2015-09-09 | $9.60 | $9.62 | $9.25 | $9.34 | $9.34 | 48,751 |
| 2015-09-08 | $9.65 | $9.78 | $9.52 | $9.56 | $9.56 | 24,187 |
| 2015-09-04 | $9.47 | $9.67 | $9.43 | $9.52 | $9.52 | 36,679 |
| 2015-09-03 | $9.90 | $9.90 | $9.45 | $9.62 | $9.62 | 39,495 |
Agilysys Inc (AGYS) News Headlines
.jpg)
Stocks making the biggest moves midday: D-Wave Quantum, Moderna, Agilysys, Tesla and more
These are some of the stocks posting the largest moves in midday trading.
cnbc.com May 20, 2025Recent Agilysys Inc (AGYS) News
Similar Companies to Agilysys Inc (AGYS) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |