Ashford Inc (AINC) Exchange: NYSE MKT
Data as of May 2, 2025
$4.97 ($0.01) 0.20%
Ashford Inc - Daily Information
Click for more stock information on Ashford Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.97 |
| Previous Close | $4.97 |
| High | $5.00 |
| Low | $4.96 |
| Adjusted Open | $4.97 |
| Previous Adjusted Close | $4.97 |
| Adjusted High | $5.00 |
| Adjusted Low | $4.96 |
About Ashford Inc (AINC)
Ashford Inc is a hospitality technology services and accounting solutions provider that has been providing cost-effective and reliable services globally since 1999. The companyâs services range from providing cloud-based solutions, accounting support and advice, revenue cycle management, and back office services. Since its establishment, the company has experienced tremendous growth with an increase in revenues and client base, allowing it to become a leader in the hospitality technology landscape. Ashford Inc continues to create strategic alliances with other leading hospitality technology providers worldwide, providing cutting-edge solutions to its services and products portfolio.
Invest in Ashford Inc (AINC)
Historical Stock Data for Ashford Inc (AINC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | $4.97 | $5.00 | $4.96 | $4.97 | $4.97 | 209,004 |
| 2024-07-25 | $5.00 | $5.00 | $4.96 | $4.96 | $4.96 | 40,970 |
| 2024-07-24 | $4.99 | $4.99 | $4.96 | $4.97 | $4.97 | 114,817 |
| 2024-07-23 | $4.96 | $4.99 | $4.96 | $4.98 | $4.98 | 99,928 |
| 2024-07-22 | $4.88 | $4.92 | $4.88 | $4.92 | $4.92 | 23,609 |
| 2024-07-19 | $4.90 | $4.93 | $4.85 | $4.93 | $4.93 | 38,776 |
| 2024-07-18 | $4.92 | $4.93 | $4.90 | $4.90 | $4.90 | 45,226 |
| 2024-07-17 | $4.92 | $4.95 | $4.92 | $4.95 | $4.95 | 22,206 |
| 2024-07-16 | $4.94 | $4.94 | $4.93 | $4.94 | $4.94 | 10,250 |
| 2024-07-15 | $4.91 | $4.95 | $4.91 | $4.95 | $4.95 | 17,319 |
| 2024-07-12 | $4.95 | $4.95 | $4.91 | $4.93 | $4.93 | 27,006 |
| 2024-07-11 | $4.95 | $4.95 | $4.94 | $4.94 | $4.94 | 5,015 |
| 2024-07-10 | $4.93 | $4.95 | $4.92 | $4.94 | $4.94 | 20,677 |
| 2024-07-09 | $4.92 | $4.94 | $4.92 | $4.94 | $4.94 | 6,883 |
| 2024-07-08 | $4.90 | $4.93 | $4.90 | $4.93 | $4.93 | 2,064 |
| 2024-07-05 | $4.93 | $4.93 | $4.90 | $4.91 | $4.91 | 32,255 |
| 2024-07-03 | $4.94 | $4.94 | $4.93 | $4.93 | $4.93 | 2,896 |
| 2024-07-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 5,330 |
| 2024-07-01 | $4.92 | $4.94 | $4.91 | $4.92 | $4.92 | 11,954 |
| 2024-06-28 | $4.93 | $4.93 | $4.91 | $4.91 | $4.91 | 22,159 |
| 2024-06-27 | $4.93 | $4.94 | $4.92 | $4.92 | $4.92 | 10,058 |
| 2024-06-26 | $4.93 | $4.94 | $4.93 | $4.93 | $4.93 | 9,513 |
| 2024-06-25 | $4.93 | $4.94 | $4.93 | $4.93 | $4.93 | 8,174 |
| 2024-06-24 | $4.93 | $4.95 | $4.92 | $4.92 | $4.92 | 7,261 |
| 2024-06-21 | $4.92 | $4.94 | $4.92 | $4.94 | $4.94 | 4,484 |
| 2024-06-20 | $4.88 | $4.94 | $4.88 | $4.91 | $4.91 | 23,402 |
| 2024-06-18 | $4.87 | $4.89 | $4.86 | $4.88 | $4.88 | 16,617 |
| 2024-06-17 | $4.89 | $4.89 | $4.86 | $4.86 | $4.86 | 11,036 |
| 2024-06-14 | $4.86 | $4.89 | $4.86 | $4.88 | $4.88 | 30,522 |
| 2024-06-13 | $4.87 | $4.87 | $4.85 | $4.86 | $4.86 | 2,119 |
| 2024-06-12 | $4.86 | $4.86 | $4.85 | $4.86 | $4.86 | 2,262 |
| 2024-06-11 | $4.83 | $4.88 | $4.83 | $4.86 | $4.86 | 14,643 |
| 2024-06-10 | $4.79 | $4.86 | $4.79 | $4.85 | $4.85 | 15,172 |
| 2024-06-07 | $4.79 | $4.80 | $4.79 | $4.80 | $4.80 | 9,527 |
| 2024-06-06 | $4.77 | $4.80 | $4.77 | $4.79 | $4.79 | 7,402 |
| 2024-06-05 | $4.80 | $4.80 | $4.78 | $4.80 | $4.80 | 28,044 |
| 2024-06-04 | $4.81 | $4.81 | $4.78 | $4.79 | $4.79 | 31,817 |
| 2024-06-03 | $4.83 | $4.83 | $4.81 | $4.83 | $4.83 | 4,115 |
| 2024-05-31 | $4.82 | $4.83 | $4.81 | $4.81 | $4.81 | 8,964 |
| 2024-05-30 | $4.84 | $4.84 | $4.82 | $4.82 | $4.82 | 16,447 |
| 2024-05-29 | $4.85 | $4.85 | $4.83 | $4.83 | $4.83 | 15,916 |
| 2024-05-28 | $4.86 | $4.86 | $4.83 | $4.85 | $4.85 | 15,342 |
| 2024-05-24 | $4.82 | $4.84 | $4.82 | $4.84 | $4.84 | 21,018 |
| 2024-05-23 | $4.84 | $4.85 | $4.82 | $4.83 | $4.83 | 22,085 |
| 2024-05-22 | $4.85 | $4.85 | $4.82 | $4.83 | $4.83 | 4,102 |
| 2024-05-21 | $4.83 | $4.85 | $4.82 | $4.84 | $4.84 | 39,263 |
| 2024-05-20 | $4.82 | $4.83 | $4.82 | $4.82 | $4.82 | 7,400 |
| 2024-05-17 | $4.81 | $4.84 | $4.81 | $4.83 | $4.83 | 27,600 |
| 2024-05-16 | $4.84 | $4.84 | $4.82 | $4.83 | $4.83 | 15,854 |
| 2024-05-15 | $4.86 | $4.87 | $4.81 | $4.81 | $4.81 | 4,376 |
| 2024-05-14 | $4.88 | $4.89 | $4.81 | $4.83 | $4.83 | 21,728 |
| 2024-05-13 | $4.86 | $4.89 | $4.82 | $4.84 | $4.84 | 38,511 |
| 2024-05-10 | $4.82 | $4.84 | $4.81 | $4.83 | $4.83 | 15,871 |
| 2024-05-09 | $4.82 | $4.85 | $4.78 | $4.82 | $4.82 | 40,091 |
| 2024-05-08 | $4.89 | $4.89 | $4.82 | $4.84 | $4.84 | 25,523 |
| 2024-05-07 | $4.85 | $4.85 | $4.82 | $4.82 | $4.82 | 28,926 |
| 2024-05-06 | $4.87 | $4.87 | $4.81 | $4.81 | $4.81 | 28,846 |
| 2024-05-03 | $4.86 | $4.90 | $4.83 | $4.85 | $4.85 | 40,649 |
| 2024-05-02 | $4.86 | $4.90 | $4.86 | $4.90 | $4.90 | 11,504 |
| 2024-05-01 | $4.84 | $4.90 | $4.84 | $4.85 | $4.85 | 7,866 |
| 2024-04-30 | $4.89 | $4.90 | $4.84 | $4.84 | $4.84 | 32,701 |
| 2024-04-29 | $4.85 | $4.94 | $4.85 | $4.89 | $4.89 | 91,738 |
| 2024-04-26 | $4.90 | $4.90 | $4.79 | $4.85 | $4.85 | 32,056 |
| 2024-04-25 | $4.80 | $4.90 | $4.79 | $4.86 | $4.86 | 58,411 |
| 2024-04-24 | $4.81 | $4.82 | $4.76 | $4.80 | $4.80 | 36,744 |
| 2024-04-23 | $4.78 | $4.84 | $4.77 | $4.78 | $4.78 | 27,991 |
| 2024-04-22 | $4.81 | $4.87 | $4.78 | $4.81 | $4.81 | 53,199 |
| 2024-04-19 | $4.83 | $4.90 | $4.80 | $4.80 | $4.80 | 27,770 |
| 2024-04-18 | $4.86 | $4.89 | $4.82 | $4.83 | $4.83 | 22,044 |
| 2024-04-17 | $4.91 | $4.93 | $4.81 | $4.81 | $4.81 | 60,865 |
| 2024-04-16 | $4.91 | $4.91 | $4.78 | $4.83 | $4.83 | 98,460 |
| 2024-04-15 | $4.76 | $4.98 | $4.75 | $4.90 | $4.90 | 323,732 |
| 2024-04-12 | $4.76 | $4.79 | $4.70 | $4.73 | $4.73 | 41,366 |
| 2024-04-11 | $4.79 | $4.80 | $4.71 | $4.71 | $4.71 | 126,632 |
| 2024-04-10 | $4.70 | $4.79 | $4.70 | $4.79 | $4.79 | 52,662 |
| 2024-04-09 | $4.72 | $4.79 | $4.69 | $4.77 | $4.77 | 85,665 |
| 2024-04-08 | $4.70 | $4.79 | $4.65 | $4.70 | $4.70 | 215,138 |
| 2024-04-05 | $4.69 | $4.75 | $4.63 | $4.75 | $4.75 | 230,148 |
| 2024-04-04 | $4.70 | $4.78 | $4.61 | $4.66 | $4.66 | 273,979 |
| 2024-04-03 | $4.61 | $4.79 | $4.60 | $4.69 | $4.69 | 796,642 |
| 2024-04-02 | $4.25 | $4.87 | $4.05 | $4.75 | $4.75 | 19,036,981 |
| 2024-04-01 | $2.31 | $2.31 | $2.18 | $2.22 | $2.22 | 2,593 |
| 2024-03-28 | $2.31 | $2.46 | $2.26 | $2.26 | $2.26 | 3,402 |
| 2024-03-27 | $2.32 | $2.36 | $2.21 | $2.30 | $2.30 | 9,266 |
| 2024-03-26 | $2.16 | $2.21 | $2.16 | $2.21 | $2.21 | 570 |
| 2024-03-25 | $2.14 | $2.25 | $2.14 | $2.25 | $2.25 | 4,348 |
| 2024-03-22 | $2.40 | $2.40 | $2.09 | $2.13 | $2.13 | 15,789 |
| 2024-03-21 | $2.10 | $2.53 | $2.10 | $2.31 | $2.31 | 32,506 |
| 2024-03-20 | $2.02 | $2.05 | $2.02 | $2.03 | $2.03 | 1,244 |
| 2024-03-19 | $2.03 | $2.14 | $1.93 | $1.99 | $1.99 | 15,223 |
| 2024-03-18 | $1.96 | $2.00 | $1.91 | $1.91 | $1.91 | 12,029 |
| 2024-03-15 | $2.09 | $2.27 | $1.94 | $1.94 | $1.94 | 21,117 |
| 2024-03-14 | $2.49 | $2.49 | $2.07 | $2.07 | $2.07 | 31,424 |
| 2024-03-13 | $2.52 | $2.69 | $2.45 | $2.45 | $2.45 | 16,104 |
| 2024-03-12 | $2.45 | $2.75 | $2.45 | $2.63 | $2.63 | 11,409 |
| 2024-03-11 | $2.49 | $2.59 | $2.38 | $2.47 | $2.47 | 15,285 |
| 2024-03-08 | $2.43 | $2.65 | $2.36 | $2.51 | $2.51 | 11,743 |
| 2024-03-07 | $2.65 | $2.65 | $2.43 | $2.46 | $2.46 | 13,733 |
| 2024-03-06 | $2.31 | $2.80 | $2.31 | $2.66 | $2.66 | 18,656 |
| 2024-03-05 | $2.65 | $2.83 | $2.23 | $2.49 | $2.49 | 29,809 |
| 2024-03-04 | $3.10 | $3.43 | $2.71 | $2.72 | $2.72 | 23,714 |
| 2024-03-01 | $2.80 | $3.40 | $2.60 | $3.17 | $3.17 | 51,673 |
| 2024-02-29 | $2.70 | $2.90 | $2.59 | $2.79 | $2.79 | 11,272 |
| 2024-02-28 | $2.52 | $2.75 | $2.40 | $2.52 | $2.52 | 9,840 |
| 2024-02-27 | $2.67 | $2.88 | $2.22 | $2.58 | $2.58 | 23,014 |
| 2024-02-26 | $2.48 | $2.90 | $2.20 | $2.59 | $2.59 | 19,101 |
| 2024-02-23 | $2.38 | $2.66 | $1.92 | $2.45 | $2.45 | 22,429 |
| 2024-02-22 | $2.36 | $2.47 | $2.29 | $2.29 | $2.29 | 10,264 |
| 2024-02-21 | $2.37 | $2.37 | $2.30 | $2.35 | $2.35 | 2,367 |
| 2024-02-20 | $2.30 | $2.46 | $2.30 | $2.37 | $2.37 | 3,719 |
| 2024-02-16 | $2.41 | $2.46 | $2.30 | $2.30 | $2.30 | 14,385 |
| 2024-02-15 | $2.48 | $2.49 | $2.48 | $2.48 | $2.48 | 2,214 |
| 2024-02-14 | $2.50 | $2.62 | $2.48 | $2.54 | $2.54 | 3,092 |
| 2024-02-13 | $2.48 | $2.70 | $2.48 | $2.70 | $2.70 | 2,125 |
| 2024-02-12 | $2.46 | $2.55 | $2.46 | $2.48 | $2.48 | 2,671 |
| 2024-02-09 | $2.43 | $2.55 | $2.43 | $2.55 | $2.55 | 1,231 |
| 2024-02-08 | $2.35 | $2.35 | $2.31 | $2.33 | $2.33 | 779 |
| 2024-02-07 | $2.53 | $2.53 | $2.22 | $2.35 | $2.35 | 7,785 |
| 2024-02-06 | $2.60 | $2.60 | $2.50 | $2.56 | $2.56 | 2,718 |
| 2024-02-05 | $2.77 | $2.77 | $2.65 | $2.70 | $2.70 | 4,676 |
| 2024-02-02 | $2.76 | $2.81 | $2.76 | $2.81 | $2.81 | 897 |
| 2024-02-01 | $2.81 | $2.82 | $2.78 | $2.82 | $2.82 | 4,348 |
| 2024-01-31 | $2.87 | $2.98 | $2.79 | $2.82 | $2.82 | 5,020 |
| 2024-01-30 | $2.85 | $2.91 | $2.81 | $2.91 | $2.91 | 2,181 |
| 2024-01-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,362 |
| 2024-01-26 | $3.00 | $3.01 | $3.00 | $3.01 | $3.01 | 676 |
| 2024-01-25 | $3.05 | $3.29 | $3.05 | $3.28 | $3.28 | 665 |
| 2024-01-24 | $3.12 | $3.43 | $3.12 | $3.43 | $3.43 | 505 |
| 2024-01-23 | $3.18 | $3.46 | $3.18 | $3.46 | $3.46 | 1,038 |
| 2024-01-22 | $3.21 | $3.21 | $2.78 | $3.05 | $3.05 | 3,291 |
| 2024-01-19 | $3.37 | $3.37 | $2.90 | $3.03 | $3.03 | 5,731 |
| 2024-01-18 | $3.52 | $3.58 | $3.39 | $3.39 | $3.39 | 2,928 |
| 2024-01-17 | $3.60 | $3.62 | $3.59 | $3.59 | $3.59 | 3,519 |
| 2024-01-16 | $3.63 | $3.63 | $3.60 | $3.62 | $3.62 | 2,447 |
| 2024-01-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 372 |
| 2024-01-11 | $3.75 | $3.75 | $3.61 | $3.62 | $3.62 | 651 |
| 2024-01-10 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 90 |
| 2024-01-09 | $3.72 | $3.80 | $3.72 | $3.72 | $3.72 | 3,065 |
| 2024-01-08 | $3.67 | $3.88 | $3.67 | $3.88 | $3.88 | 670 |
| 2024-01-05 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 1,378 |
| 2024-01-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 547 |
| 2024-01-03 | $3.87 | $3.87 | $3.83 | $3.83 | $3.83 | 4,437 |
| 2024-01-02 | $3.75 | $3.88 | $3.75 | $3.88 | $3.88 | 18,146 |
| 2023-12-29 | $3.85 | $3.85 | $3.64 | $3.68 | $3.68 | 4,258 |
| 2023-12-28 | $3.67 | $3.86 | $3.67 | $3.67 | $3.67 | 6,386 |
| 2023-12-27 | $3.77 | $3.88 | $3.61 | $3.88 | $3.88 | 11,210 |
| 2023-12-26 | $3.84 | $3.88 | $3.70 | $3.75 | $3.75 | 5,385 |
| 2023-12-22 | $3.76 | $3.88 | $3.47 | $3.80 | $3.80 | 5,699 |
| 2023-12-21 | $3.68 | $3.88 | $3.68 | $3.83 | $3.83 | 2,844 |
| 2023-12-20 | $3.90 | $3.90 | $3.75 | $3.88 | $3.88 | 4,531 |
| 2023-12-19 | $3.94 | $3.95 | $3.80 | $3.90 | $3.90 | 3,299 |
| 2023-12-18 | $3.94 | $3.99 | $3.81 | $3.97 | $3.97 | 3,358 |
| 2023-12-15 | $4.55 | $4.67 | $3.65 | $4.20 | $4.20 | 10,727 |
| 2023-12-14 | $4.57 | $4.57 | $4.45 | $4.45 | $4.45 | 849 |
| 2023-12-13 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 820 |
| 2023-12-12 | $4.42 | $4.52 | $4.36 | $4.36 | $4.36 | 2,000 |
| 2023-12-11 | $4.70 | $4.84 | $4.44 | $4.46 | $4.46 | 7,209 |
| 2023-12-08 | $4.64 | $4.84 | $4.64 | $4.75 | $4.75 | 1,798 |
| 2023-12-07 | $4.85 | $4.85 | $4.52 | $4.67 | $4.67 | 5,510 |
| 2023-12-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 575 |
| 2023-12-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 290 |
| 2023-12-04 | $5.18 | $5.18 | $4.91 | $4.91 | $4.91 | 3,837 |
| 2023-12-01 | $5.13 | $5.40 | $5.13 | $5.15 | $5.15 | 1,711 |
| 2023-11-30 | $5.21 | $5.21 | $5.11 | $5.15 | $5.15 | 928 |
| 2023-11-29 | $5.15 | $5.20 | $5.06 | $5.06 | $5.06 | 1,782 |
| 2023-11-28 | $5.21 | $5.22 | $5.03 | $5.03 | $5.03 | 1,031 |
| 2023-11-27 | $5.01 | $5.75 | $5.01 | $5.39 | $5.39 | 4,509 |
| 2023-11-24 | $5.34 | $5.34 | $5.20 | $5.20 | $5.20 | 316 |
| 2023-11-22 | $5.48 | $5.58 | $5.34 | $5.34 | $5.34 | 4,139 |
| 2023-11-21 | $5.16 | $5.21 | $5.10 | $5.18 | $5.18 | 830 |
| 2023-11-20 | $5.08 | $5.65 | $5.08 | $5.33 | $5.33 | 3,598 |
| 2023-11-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 52 |
| 2023-11-16 | $5.12 | $5.44 | $5.12 | $5.42 | $5.42 | 1,253 |
| 2023-11-15 | $5.21 | $5.50 | $5.06 | $5.49 | $5.49 | 2,543 |
| 2023-11-14 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 370 |
| 2023-11-13 | $5.35 | $5.36 | $5.35 | $5.36 | $5.36 | 1,541 |
| 2023-11-10 | $5.37 | $5.37 | $5.29 | $5.29 | $5.29 | 534 |
| 2023-11-09 | $5.61 | $5.90 | $5.26 | $5.90 | $5.90 | 4,414 |
| 2023-11-08 | $6.04 | $6.04 | $5.78 | $5.98 | $5.98 | 4,869 |
| 2023-11-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 301 |
| 2023-11-06 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 1,096 |
| 2023-11-03 | $5.94 | $6.14 | $5.90 | $5.98 | $5.98 | 1,485 |
| 2023-11-02 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 372 |
| 2023-11-01 | $5.61 | $5.90 | $5.60 | $5.60 | $5.60 | 1,454 |
| 2023-10-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 204 |
| 2023-10-30 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 85 |
| 2023-10-27 | $5.64 | $5.84 | $5.64 | $5.71 | $5.71 | 2,262 |
| 2023-10-26 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 420 |
| 2023-10-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 8,526 |
| 2023-10-24 | $5.80 | $5.98 | $5.70 | $5.70 | $5.70 | 5,460 |
| 2023-10-23 | $5.58 | $5.60 | $5.50 | $5.60 | $5.60 | 1,951 |
| 2023-10-20 | $5.98 | $6.20 | $5.71 | $5.95 | $5.95 | 3,825 |
| 2023-10-19 | $6.25 | $6.42 | $6.25 | $6.42 | $6.42 | 2,157 |
| 2023-10-18 | $6.42 | $6.42 | $6.39 | $6.39 | $6.39 | 533 |
| 2023-10-17 | $5.75 | $6.42 | $5.75 | $6.05 | $6.05 | 9,810 |
| 2023-10-16 | $6.00 | $6.00 | $5.66 | $5.82 | $5.82 | 2,343 |
| 2023-10-13 | $6.13 | $6.13 | $6.12 | $6.12 | $6.12 | 583 |
| 2023-10-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 3,534 |
| 2023-10-11 | $6.20 | $6.42 | $6.14 | $6.14 | $6.14 | 1,348 |
| 2023-10-10 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 231 |
| 2023-10-09 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 94 |
| 2023-10-06 | $5.80 | $6.25 | $5.80 | $5.99 | $5.99 | 2,871 |
| 2023-10-05 | $5.52 | $6.10 | $5.52 | $6.00 | $6.00 | 4,037 |
| 2023-10-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 745 |
| 2023-10-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 264 |
| 2023-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 142 |
| 2023-09-29 | $6.12 | $6.16 | $5.88 | $6.16 | $6.16 | 2,203 |
| 2023-09-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 240 |
| 2023-09-27 | $6.39 | $6.40 | $5.65 | $5.65 | $5.65 | 7,511 |
| 2023-09-26 | $6.52 | $6.66 | $6.40 | $6.44 | $6.44 | 4,265 |
| 2023-09-25 | $5.84 | $6.54 | $5.84 | $6.52 | $6.52 | 3,276 |
| 2023-09-22 | $6.15 | $6.47 | $6.07 | $6.11 | $6.11 | 1,132 |
| 2023-09-21 | $6.40 | $6.49 | $6.15 | $6.15 | $6.15 | 1,846 |
| 2023-09-20 | $6.81 | $6.81 | $6.12 | $6.12 | $6.12 | 952 |
| 2023-09-19 | $7.43 | $7.43 | $7.05 | $7.06 | $7.06 | 941 |
| 2023-09-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 1,194 |
| 2023-09-15 | $7.30 | $7.56 | $6.90 | $7.56 | $7.56 | 2,642 |
| 2023-09-14 | $8.10 | $8.10 | $7.24 | $7.32 | $7.32 | 2,859 |
| 2023-09-13 | $8.15 | $8.21 | $8.14 | $8.15 | $8.15 | 3,516 |
| 2023-09-12 | $8.50 | $8.98 | $8.18 | $8.19 | $8.19 | 1,664 |
| 2023-09-11 | $8.34 | $8.34 | $8.18 | $8.18 | $8.18 | 1,253 |
| 2023-09-08 | $8.70 | $8.74 | $8.18 | $8.18 | $8.18 | 2,917 |
| 2023-09-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 143 |
| 2023-09-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 844 |
| 2023-09-05 | $8.42 | $8.74 | $8.37 | $8.37 | $8.37 | 575 |
| 2023-09-01 | $8.91 | $8.91 | $8.52 | $8.52 | $8.52 | 614 |
| 2023-08-31 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 770 |
| 2023-08-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 960 |
| 2023-08-29 | $8.53 | $8.84 | $8.53 | $8.80 | $8.80 | 1,831 |
| 2023-08-28 | $9.30 | $9.30 | $8.31 | $8.31 | $8.31 | 10,840 |
| 2023-08-25 | $9.18 | $9.18 | $9.11 | $9.11 | $9.11 | 802 |
| 2023-08-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 827 |
| 2023-08-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 87 |
| 2023-08-22 | $9.28 | $9.28 | $9.10 | $9.10 | $9.10 | 628 |
| 2023-08-21 | $9.29 | $9.29 | $9.10 | $9.10 | $9.10 | 3,020 |
| 2023-08-18 | $9.10 | $9.28 | $9.10 | $9.28 | $9.28 | 1,770 |
| 2023-08-17 | $9.19 | $9.38 | $9.10 | $9.25 | $9.25 | 9,836 |
| 2023-08-16 | $9.27 | $9.38 | $9.24 | $9.38 | $9.38 | 1,354 |
| 2023-08-15 | $9.30 | $9.30 | $9.29 | $9.30 | $9.30 | 1,684 |
| 2023-08-14 | $9.10 | $9.12 | $9.10 | $9.10 | $9.10 | 582 |
| 2023-08-11 | $9.17 | $9.17 | $9.10 | $9.10 | $9.10 | 429 |
| 2023-08-10 | $9.38 | $9.50 | $9.10 | $9.50 | $9.50 | 2,064 |
| 2023-08-09 | $9.10 | $9.38 | $9.10 | $9.38 | $9.38 | 835 |
| 2023-08-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 169 |
| 2023-08-07 | $9.20 | $9.20 | $9.11 | $9.11 | $9.11 | 1,122 |
| 2023-08-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 462 |
| 2023-08-03 | $9.10 | $9.40 | $9.00 | $9.40 | $9.40 | 4,147 |
| 2023-08-02 | $9.22 | $9.22 | $9.20 | $9.20 | $9.20 | 1,906 |
| 2023-08-01 | $9.30 | $9.50 | $9.21 | $9.35 | $9.35 | 28,851 |
| 2023-07-31 | $9.42 | $9.42 | $9.40 | $9.40 | $9.40 | 1,060 |
| 2023-07-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 232 |
| 2023-07-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 92 |
| 2023-07-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 269 |
| 2023-07-25 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 879 |
| 2023-07-24 | $9.40 | $9.64 | $9.40 | $9.64 | $9.64 | 831 |
| 2023-07-21 | $9.34 | $9.35 | $9.30 | $9.30 | $9.30 | 1,727 |
| 2023-07-20 | $9.31 | $9.40 | $9.31 | $9.40 | $9.40 | 907 |
| 2023-07-19 | $9.67 | $9.67 | $9.47 | $9.47 | $9.47 | 355 |
| 2023-07-18 | $9.40 | $9.47 | $9.40 | $9.41 | $9.41 | 1,825 |
| 2023-07-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 512 |
| 2023-07-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 849 |
| 2023-07-13 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 740 |
| 2023-07-12 | $9.63 | $9.63 | $9.27 | $9.54 | $9.54 | 2,308 |
| 2023-07-11 | $9.61 | $9.74 | $9.50 | $9.52 | $9.52 | 11,149 |
| 2023-07-10 | $9.60 | $9.85 | $9.60 | $9.73 | $9.73 | 2,603 |
| 2023-07-07 | $9.74 | $9.74 | $9.67 | $9.67 | $9.67 | 382 |
| 2023-07-06 | $9.71 | $10.00 | $9.62 | $9.81 | $9.81 | 2,425 |
| 2023-07-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 703 |
| 2023-07-03 | $10.10 | $10.10 | $9.67 | $9.67 | $9.67 | 1,928 |
| 2023-06-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 555 |
| 2023-06-29 | $9.70 | $9.80 | $9.70 | $9.70 | $9.70 | 1,818 |
| 2023-06-28 | $9.60 | $10.11 | $9.60 | $9.81 | $9.81 | 9,499 |
| 2023-06-27 | $9.32 | $9.86 | $9.32 | $9.86 | $9.86 | 8,094 |
| 2023-06-26 | $9.31 | $9.71 | $9.31 | $9.35 | $9.35 | 6,097 |
| 2023-06-23 | $10.00 | $10.34 | $9.60 | $9.67 | $9.67 | 2,895 |
| 2023-06-22 | $10.19 | $10.35 | $10.18 | $10.35 | $10.35 | 721 |
| 2023-06-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 61 |
| 2023-06-20 | $10.22 | $10.26 | $10.18 | $10.18 | $10.18 | 871 |
| 2023-06-16 | $10.41 | $10.60 | $10.22 | $10.22 | $10.22 | 3,824 |
| 2023-06-15 | $10.80 | $10.80 | $10.42 | $10.42 | $10.42 | 8,588 |
| 2023-06-14 | $10.59 | $10.80 | $10.22 | $10.80 | $10.80 | 1,705 |
| 2023-06-13 | $10.56 | $10.56 | $10.55 | $10.56 | $10.56 | 602 |
| 2023-06-12 | $10.78 | $10.85 | $10.57 | $10.57 | $10.57 | 1,600 |
| 2023-06-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 315 |
| 2023-06-08 | $10.38 | $10.50 | $10.38 | $10.45 | $10.45 | 1,978 |
| 2023-06-07 | $10.19 | $10.40 | $10.18 | $10.40 | $10.40 | 2,322 |
| 2023-06-06 | $9.60 | $10.20 | $9.60 | $10.19 | $10.19 | 2,085 |
| 2023-06-05 | $9.78 | $10.10 | $9.63 | $9.98 | $9.98 | 3,248 |
| 2023-06-02 | $9.90 | $10.00 | $9.83 | $10.00 | $10.00 | 2,311 |
| 2023-06-01 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 2,817 |
| 2023-05-31 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,712 |
| 2023-05-30 | $10.13 | $10.89 | $9.63 | $9.70 | $9.70 | 3,883 |
| 2023-05-26 | $9.50 | $9.50 | $9.26 | $9.26 | $9.26 | 1,826 |
| 2023-05-25 | $9.98 | $9.98 | $9.36 | $9.36 | $9.36 | 1,962 |
| 2023-05-24 | $9.23 | $9.83 | $9.23 | $9.42 | $9.42 | 1,187 |
| 2023-05-23 | $9.50 | $9.60 | $9.36 | $9.60 | $9.60 | 15,043 |
| 2023-05-22 | $9.55 | $9.71 | $9.50 | $9.50 | $9.50 | 3,775 |
| 2023-05-19 | $9.85 | $9.89 | $9.75 | $9.75 | $9.75 | 6,032 |
| 2023-05-18 | $9.80 | $10.05 | $9.20 | $9.75 | $9.75 | 9,103 |
| 2023-05-17 | $9.91 | $9.95 | $9.80 | $9.80 | $9.80 | 3,835 |
| 2023-05-16 | $10.55 | $10.55 | $9.40 | $10.00 | $10.00 | 5,345 |
| 2023-05-15 | $11.10 | $11.10 | $10.51 | $10.51 | $10.51 | 5,526 |
| 2023-05-12 | $10.61 | $10.73 | $10.61 | $10.73 | $10.73 | 999 |
| 2023-05-11 | $10.60 | $10.80 | $10.60 | $10.80 | $10.80 | 802 |
| 2023-05-10 | $11.10 | $11.10 | $10.79 | $10.79 | $10.79 | 2,000 |
| 2023-05-09 | $11.00 | $11.18 | $10.79 | $10.80 | $10.80 | 4,135 |
| 2023-05-08 | $10.52 | $11.90 | $10.52 | $11.01 | $11.01 | 38,775 |
| 2023-05-05 | $10.47 | $10.99 | $10.45 | $10.97 | $10.97 | 5,121 |
| 2023-05-04 | $10.70 | $10.70 | $10.15 | $10.15 | $10.15 | 818 |
| 2023-05-03 | $10.20 | $11.54 | $10.20 | $10.67 | $10.67 | 19,122 |
| 2023-05-02 | $10.34 | $10.47 | $10.34 | $10.34 | $10.34 | 2,247 |
| 2023-05-01 | $10.11 | $10.39 | $10.05 | $10.34 | $10.34 | 2,987 |
| 2023-04-28 | $10.55 | $10.55 | $10.10 | $10.40 | $10.40 | 3,718 |
| 2023-04-27 | $10.76 | $10.76 | $10.16 | $10.50 | $10.50 | 2,423 |
| 2023-04-26 | $10.55 | $10.60 | $10.50 | $10.50 | $10.50 | 1,368 |
| 2023-04-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 223 |
| 2023-04-24 | $10.98 | $10.98 | $10.56 | $10.56 | $10.56 | 422 |
| 2023-04-21 | $10.04 | $11.20 | $9.65 | $10.53 | $10.53 | 18,607 |
| 2023-04-20 | $10.79 | $10.79 | $10.57 | $10.57 | $10.57 | 3,993 |
| 2023-04-19 | $10.57 | $10.79 | $10.57 | $10.79 | $10.79 | 953 |
| 2023-04-18 | $11.69 | $11.69 | $10.51 | $10.95 | $10.95 | 13,664 |
| 2023-04-17 | $11.60 | $12.03 | $11.56 | $11.81 | $11.81 | 2,452 |
| 2023-04-14 | $12.04 | $12.70 | $11.97 | $11.97 | $11.97 | 2,118 |
| 2023-04-13 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 625 |
| 2023-04-12 | $12.05 | $12.52 | $12.05 | $12.52 | $12.52 | 8,860 |
| 2023-04-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 267 |
| 2023-04-10 | $12.31 | $12.31 | $12.20 | $12.31 | $12.31 | 778 |
| 2023-04-06 | $12.00 | $12.40 | $11.51 | $12.15 | $12.15 | 9,937 |
| 2023-04-05 | $11.90 | $11.91 | $11.27 | $11.91 | $11.91 | 4,032 |
| 2023-04-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 198 |
| 2023-04-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 304 |
| 2023-03-31 | $12.47 | $12.72 | $12.06 | $12.69 | $12.69 | 2,307 |
| 2023-03-30 | $11.85 | $12.00 | $11.51 | $11.90 | $11.90 | 1,968 |
| 2023-03-29 | $11.78 | $13.03 | $11.39 | $12.24 | $12.24 | 20,225 |
| 2023-03-28 | $10.78 | $11.07 | $10.75 | $11.07 | $11.07 | 5,663 |
| 2023-03-27 | $11.81 | $11.81 | $10.99 | $11.30 | $11.30 | 4,708 |
| 2023-03-24 | $11.95 | $11.95 | $11.22 | $11.22 | $11.22 | 1,990 |
| 2023-03-23 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 455 |
| 2023-03-22 | $13.01 | $13.01 | $12.03 | $12.26 | $12.26 | 6,912 |
| 2023-03-21 | $11.31 | $13.74 | $11.31 | $12.50 | $12.50 | 30,913 |
| 2023-03-20 | $12.00 | $12.00 | $10.60 | $11.06 | $11.06 | 5,411 |
| 2023-03-17 | $12.05 | $12.09 | $12.00 | $12.09 | $12.09 | 1,518 |
| 2023-03-16 | $12.14 | $12.35 | $12.03 | $12.35 | $12.35 | 1,929 |
| 2023-03-15 | $12.51 | $12.51 | $12.00 | $12.00 | $12.00 | 2,341 |
| 2023-03-14 | $12.33 | $12.33 | $12.00 | $12.00 | $12.00 | 1,279 |
| 2023-03-13 | $12.01 | $12.17 | $12.00 | $12.17 | $12.17 | 1,141 |
| 2023-03-10 | $13.24 | $13.24 | $12.19 | $12.21 | $12.21 | 2,418 |
| 2023-03-09 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 187 |
| 2023-03-08 | $12.95 | $13.14 | $12.78 | $13.14 | $13.14 | 3,268 |
| 2023-03-07 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 340 |
| 2023-03-06 | $13.02 | $13.62 | $13.02 | $13.07 | $13.07 | 12,994 |
| 2023-03-03 | $13.20 | $13.77 | $13.20 | $13.59 | $13.59 | 5,071 |
| 2023-03-02 | $13.36 | $13.36 | $13.10 | $13.10 | $13.10 | 759 |
| 2023-03-01 | $13.29 | $13.37 | $12.98 | $13.00 | $13.00 | 1,213 |
| 2023-02-28 | $13.15 | $13.47 | $13.15 | $13.47 | $13.47 | 4,508 |
| 2023-02-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 522 |
| 2023-02-24 | $13.12 | $13.23 | $13.00 | $13.00 | $13.00 | 2,734 |
| 2023-02-23 | $13.21 | $13.44 | $13.10 | $13.37 | $13.37 | 2,447 |
| 2023-02-22 | $13.65 | $13.65 | $13.40 | $13.50 | $13.50 | 5,509 |
| 2023-02-21 | $13.25 | $13.60 | $13.25 | $13.60 | $13.60 | 1,027 |
| 2023-02-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 685 |
| 2023-02-16 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 470 |
| 2023-02-15 | $13.33 | $13.70 | $13.33 | $13.51 | $13.51 | 1,352 |
| 2023-02-14 | $13.41 | $13.41 | $13.25 | $13.25 | $13.25 | 6,164 |
| 2023-02-13 | $14.05 | $14.05 | $13.73 | $13.73 | $13.73 | 1,027 |
| 2023-02-10 | $14.00 | $14.50 | $14.00 | $14.27 | $14.27 | 4,168 |
| 2023-02-09 | $13.26 | $14.05 | $13.26 | $14.02 | $14.02 | 5,064 |
| 2023-02-08 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 901 |
| 2023-02-07 | $14.49 | $14.49 | $13.27 | $14.26 | $14.26 | 4,074 |
| 2023-02-06 | $13.26 | $14.01 | $13.26 | $13.90 | $13.90 | 3,225 |
| 2023-02-03 | $13.76 | $14.30 | $13.76 | $14.04 | $14.04 | 4,830 |
| 2023-02-02 | $13.71 | $13.97 | $13.50 | $13.97 | $13.97 | 3,158 |
| 2023-02-01 | $13.81 | $13.86 | $13.14 | $13.61 | $13.61 | 9,027 |
| 2023-01-31 | $13.21 | $13.54 | $13.20 | $13.52 | $13.52 | 31,399 |
| 2023-01-30 | $13.31 | $13.54 | $13.28 | $13.54 | $13.54 | 2,781 |
| 2023-01-27 | $13.54 | $13.64 | $13.33 | $13.44 | $13.44 | 2,679 |
| 2023-01-26 | $13.82 | $13.82 | $13.28 | $13.78 | $13.78 | 3,844 |
| 2023-01-25 | $13.68 | $13.90 | $13.62 | $13.62 | $13.62 | 799 |
| 2023-01-24 | $13.97 | $14.00 | $13.76 | $13.85 | $13.85 | 4,949 |
| 2023-01-23 | $13.65 | $14.14 | $13.55 | $14.01 | $14.01 | 13,151 |
| 2023-01-20 | $13.61 | $13.89 | $13.61 | $13.64 | $13.64 | 4,574 |
| 2023-01-19 | $14.06 | $14.06 | $13.91 | $13.91 | $13.91 | 1,031 |
| 2023-01-18 | $14.15 | $14.15 | $14.14 | $14.14 | $14.14 | 712 |
| 2023-01-17 | $14.50 | $14.63 | $14.23 | $14.63 | $14.63 | 6,361 |
| 2023-01-13 | $14.55 | $14.80 | $14.30 | $14.61 | $14.61 | 2,095 |
| 2023-01-12 | $15.20 | $15.20 | $14.79 | $14.81 | $14.81 | 4,892 |
| 2023-01-11 | $15.16 | $15.16 | $14.80 | $14.80 | $14.80 | 4,213 |
| 2023-01-10 | $15.14 | $15.55 | $14.54 | $15.11 | $15.11 | 7,418 |
| 2023-01-09 | $13.55 | $14.95 | $13.55 | $14.95 | $14.95 | 5,485 |
| 2023-01-06 | $13.33 | $13.60 | $13.04 | $13.45 | $13.45 | 7,147 |
| 2023-01-05 | $13.40 | $13.40 | $13.11 | $13.35 | $13.35 | 1,819 |
| 2023-01-04 | $13.06 | $13.59 | $13.06 | $13.40 | $13.40 | 8,495 |
| 2023-01-03 | $13.54 | $13.54 | $13.00 | $13.11 | $13.11 | 7,074 |
| 2022-12-30 | $14.04 | $14.04 | $13.42 | $13.88 | $13.88 | 4,453 |
| 2022-12-29 | $13.58 | $14.03 | $13.56 | $13.70 | $13.70 | 15,902 |
| 2022-12-28 | $13.92 | $14.02 | $13.48 | $13.55 | $13.55 | 6,242 |
| 2022-12-27 | $14.00 | $14.16 | $13.60 | $14.16 | $14.16 | 2,770 |
| 2022-12-23 | $14.46 | $14.46 | $13.87 | $14.21 | $14.21 | 10,536 |
| 2022-12-22 | $14.95 | $15.06 | $13.85 | $13.92 | $13.92 | 5,303 |
| 2022-12-21 | $13.50 | $14.94 | $13.50 | $14.70 | $14.70 | 13,337 |
| 2022-12-20 | $13.53 | $13.79 | $13.30 | $13.50 | $13.50 | 23,556 |
| 2022-12-19 | $14.10 | $14.21 | $13.32 | $13.55 | $13.55 | 98,347 |
| 2022-12-16 | $14.70 | $14.84 | $14.02 | $14.81 | $14.81 | 35,077 |
| 2022-12-15 | $15.20 | $15.20 | $14.60 | $14.70 | $14.70 | 2,769 |
| 2022-12-14 | $16.81 | $16.81 | $15.02 | $15.10 | $15.10 | 23,398 |
| 2022-12-13 | $16.03 | $16.90 | $15.92 | $16.34 | $16.34 | 8,355 |
| 2022-12-12 | $16.85 | $17.34 | $15.95 | $15.95 | $15.95 | 23,601 |
| 2022-12-09 | $15.26 | $17.43 | $15.26 | $15.97 | $15.97 | 39,734 |
| 2022-12-08 | $15.21 | $15.28 | $14.60 | $14.89 | $14.89 | 8,872 |
| 2022-12-07 | $14.66 | $15.56 | $14.66 | $15.00 | $15.00 | 3,416 |
| 2022-12-06 | $16.26 | $16.60 | $14.58 | $15.38 | $15.38 | 22,103 |
| 2022-12-05 | $14.75 | $17.54 | $14.67 | $16.38 | $16.38 | 70,300 |
| 2022-12-02 | $14.10 | $14.78 | $14.10 | $14.30 | $14.30 | 3,008 |
| 2022-12-01 | $14.23 | $14.99 | $14.03 | $14.59 | $14.59 | 8,892 |
| 2022-11-30 | $14.28 | $14.81 | $13.74 | $14.04 | $14.04 | 14,154 |
| 2022-11-29 | $14.74 | $14.82 | $14.00 | $14.20 | $14.20 | 5,288 |
| 2022-11-28 | $14.00 | $14.85 | $14.00 | $14.54 | $14.54 | 3,486 |
| 2022-11-25 | $14.32 | $14.80 | $14.03 | $14.10 | $14.10 | 7,506 |
| 2022-11-23 | $14.04 | $14.58 | $13.98 | $14.37 | $14.37 | 13,288 |
| 2022-11-22 | $14.27 | $14.27 | $13.51 | $13.60 | $13.60 | 5,893 |
| 2022-11-21 | $14.00 | $14.00 | $13.51 | $13.72 | $13.72 | 8,181 |
| 2022-11-18 | $14.25 | $14.88 | $14.00 | $14.09 | $14.09 | 33,842 |
| 2022-11-17 | $13.75 | $13.75 | $13.48 | $13.70 | $13.70 | 513 |
| 2022-11-16 | $13.64 | $14.02 | $13.31 | $13.71 | $13.71 | 5,243 |
| 2022-11-15 | $14.19 | $14.19 | $13.51 | $14.10 | $14.10 | 2,773 |
| 2022-11-14 | $13.81 | $14.40 | $13.13 | $14.19 | $14.19 | 14,871 |
| 2022-11-11 | $13.78 | $14.40 | $13.62 | $13.81 | $13.81 | 10,154 |
| 2022-11-10 | $13.88 | $13.88 | $13.30 | $13.59 | $13.59 | 2,009 |
| 2022-11-09 | $13.23 | $13.39 | $13.20 | $13.29 | $13.29 | 2,667 |
| 2022-11-08 | $13.70 | $13.79 | $13.43 | $13.43 | $13.43 | 3,898 |
| 2022-11-07 | $14.60 | $14.94 | $13.70 | $13.70 | $13.70 | 16,314 |
| 2022-11-04 | $14.73 | $14.97 | $14.53 | $14.53 | $14.53 | 3,182 |
| 2022-11-03 | $14.84 | $14.84 | $14.57 | $14.75 | $14.75 | 3,559 |
| 2022-11-02 | $15.32 | $15.32 | $15.02 | $15.12 | $15.12 | 1,379 |
| 2022-11-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 327 |
| 2022-10-31 | $15.55 | $15.75 | $15.16 | $15.16 | $15.16 | 4,346 |
| 2022-10-28 | $14.77 | $15.94 | $14.74 | $15.55 | $15.55 | 5,887 |
| 2022-10-27 | $15.70 | $15.70 | $14.94 | $14.95 | $14.95 | 2,235 |
| 2022-10-26 | $16.07 | $16.87 | $15.21 | $15.21 | $15.21 | 6,532 |
| 2022-10-25 | $15.78 | $16.40 | $15.77 | $15.80 | $15.80 | 7,034 |
| 2022-10-24 | $15.92 | $16.69 | $15.12 | $16.41 | $16.41 | 7,011 |
| 2022-10-21 | $15.50 | $16.13 | $15.50 | $15.68 | $15.68 | 1,720 |
| 2022-10-20 | $16.25 | $16.50 | $15.31 | $15.31 | $15.31 | 5,051 |
| 2022-10-19 | $16.11 | $16.34 | $16.00 | $16.00 | $16.00 | 4,195 |
| 2022-10-18 | $16.06 | $16.06 | $15.80 | $15.92 | $15.92 | 2,638 |
| 2022-10-17 | $14.84 | $15.75 | $14.84 | $15.40 | $15.40 | 4,796 |
| 2022-10-14 | $16.15 | $16.15 | $15.10 | $15.45 | $15.45 | 9,672 |
| 2022-10-13 | $16.11 | $16.73 | $16.11 | $16.15 | $16.15 | 3,060 |
| 2022-10-12 | $16.90 | $17.60 | $16.15 | $16.76 | $16.76 | 7,433 |
| 2022-10-11 | $16.25 | $17.39 | $16.11 | $16.11 | $16.11 | 17,899 |
| 2022-10-10 | $15.79 | $16.41 | $15.79 | $16.24 | $16.24 | 1,955 |
| 2022-10-07 | $15.85 | $16.50 | $15.30 | $15.81 | $15.81 | 5,295 |
| 2022-10-06 | $16.50 | $17.14 | $16.49 | $16.52 | $16.52 | 3,810 |
| 2022-10-05 | $17.28 | $17.28 | $16.25 | $16.99 | $16.99 | 1,784 |
| 2022-10-04 | $15.75 | $16.58 | $15.75 | $16.39 | $16.39 | 12,718 |
| 2022-10-03 | $13.48 | $15.98 | $12.85 | $15.98 | $15.98 | 27,897 |
| 2022-09-30 | $12.53 | $13.84 | $12.53 | $13.48 | $13.48 | 10,729 |
| 2022-09-29 | $12.80 | $14.14 | $12.10 | $12.99 | $12.99 | 41,610 |
| 2022-09-28 | $12.03 | $12.90 | $11.50 | $12.85 | $12.85 | 39,212 |
| 2022-09-27 | $11.85 | $12.42 | $11.80 | $12.00 | $12.00 | 30,512 |
| 2022-09-26 | $12.31 | $13.12 | $11.40 | $11.68 | $11.68 | 16,753 |
| 2022-09-23 | $14.59 | $14.59 | $13.00 | $13.00 | $13.00 | 19,091 |
| 2022-09-22 | $16.02 | $16.02 | $14.60 | $15.20 | $15.20 | 9,102 |
| 2022-09-21 | $16.47 | $16.87 | $15.95 | $15.95 | $15.95 | 6,868 |
| 2022-09-20 | $16.75 | $17.22 | $16.26 | $16.49 | $16.49 | 18,751 |
| 2022-09-19 | $17.70 | $18.18 | $17.01 | $17.87 | $17.87 | 19,266 |
| 2022-09-16 | $16.98 | $16.98 | $15.31 | $16.60 | $16.60 | 14,482 |
| 2022-09-15 | $16.97 | $16.97 | $15.05 | $15.74 | $15.74 | 7,308 |
| 2022-09-14 | $16.98 | $16.98 | $15.25 | $15.50 | $15.50 | 10,858 |
| 2022-09-13 | $17.11 | $17.11 | $16.28 | $16.28 | $16.28 | 3,087 |
| 2022-09-12 | $17.06 | $18.30 | $17.06 | $17.55 | $17.55 | 8,910 |
| 2022-09-09 | $16.29 | $17.08 | $16.21 | $17.06 | $17.06 | 9,585 |
| 2022-09-08 | $17.20 | $17.20 | $16.26 | $16.26 | $16.26 | 8,721 |
| 2022-09-07 | $17.55 | $17.96 | $17.53 | $17.60 | $17.60 | 1,116 |
| 2022-09-06 | $16.75 | $18.08 | $16.73 | $17.75 | $17.75 | 11,431 |
| 2022-09-02 | $17.25 | $17.40 | $16.47 | $16.95 | $16.95 | 7,666 |
| 2022-09-01 | $17.68 | $17.70 | $17.36 | $17.40 | $17.40 | 5,564 |
| 2022-08-31 | $17.78 | $18.90 | $17.41 | $17.95 | $17.95 | 5,933 |
| 2022-08-30 | $17.57 | $18.99 | $17.57 | $18.52 | $18.52 | 5,026 |
| 2022-08-29 | $17.67 | $17.94 | $17.31 | $17.82 | $17.82 | 4,701 |
| 2022-08-26 | $18.82 | $18.82 | $18.34 | $18.34 | $18.34 | 517 |
| 2022-08-25 | $18.47 | $18.50 | $18.02 | $18.20 | $18.20 | 2,068 |
| 2022-08-24 | $19.16 | $19.50 | $18.47 | $18.47 | $18.47 | 3,445 |
| 2022-08-23 | $18.58 | $18.58 | $17.71 | $18.16 | $18.16 | 1,838 |
| 2022-08-22 | $18.99 | $18.99 | $17.79 | $18.45 | $18.45 | 1,776 |
| 2022-08-19 | $18.65 | $19.23 | $18.65 | $18.97 | $18.97 | 9,238 |
| 2022-08-18 | $18.81 | $19.49 | $18.81 | $19.35 | $19.35 | 5,633 |
| 2022-08-17 | $18.90 | $19.70 | $18.70 | $19.30 | $19.30 | 12,422 |
| 2022-08-16 | $16.79 | $19.50 | $16.79 | $18.75 | $18.75 | 28,382 |
| 2022-08-15 | $16.71 | $17.93 | $16.21 | $17.68 | $17.68 | 9,574 |
| 2022-08-12 | $17.44 | $17.55 | $16.94 | $17.05 | $17.05 | 2,314 |
| 2022-08-11 | $17.00 | $17.98 | $17.00 | $17.55 | $17.55 | 2,546 |
| 2022-08-10 | $17.76 | $17.76 | $17.00 | $17.19 | $17.19 | 2,417 |
| 2022-08-09 | $17.11 | $17.90 | $15.53 | $17.76 | $17.76 | 6,945 |
| 2022-08-08 | $15.51 | $17.34 | $15.51 | $17.15 | $17.15 | 11,695 |
| 2022-08-05 | $16.49 | $16.50 | $15.45 | $15.45 | $15.45 | 3,318 |
| 2022-08-04 | $14.50 | $17.24 | $13.97 | $16.00 | $16.00 | 27,848 |
| 2022-08-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 481 |
| 2022-08-02 | $13.45 | $14.09 | $13.45 | $13.97 | $13.97 | 3,121 |
| 2022-08-01 | $14.45 | $14.49 | $13.86 | $13.90 | $13.90 | 10,090 |
| 2022-07-29 | $13.92 | $14.72 | $13.92 | $14.45 | $14.45 | 2,252 |
| 2022-07-28 | $13.29 | $14.85 | $12.85 | $14.21 | $14.21 | 21,790 |
| 2022-07-27 | $13.44 | $13.77 | $13.38 | $13.59 | $13.59 | 3,887 |
| 2022-07-26 | $13.40 | $13.69 | $13.34 | $13.69 | $13.69 | 2,210 |
| 2022-07-25 | $13.35 | $14.00 | $13.35 | $13.80 | $13.80 | 4,184 |
| 2022-07-22 | $13.62 | $13.62 | $11.72 | $13.33 | $13.33 | 21,463 |
| 2022-07-21 | $14.20 | $14.20 | $13.54 | $14.09 | $14.09 | 1,324 |
| 2022-07-20 | $13.88 | $14.38 | $13.88 | $14.38 | $14.38 | 1,642 |
| 2022-07-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 562 |
| 2022-07-18 | $14.40 | $14.50 | $13.85 | $14.00 | $14.00 | 3,149 |
| 2022-07-15 | $14.18 | $14.44 | $14.08 | $14.20 | $14.20 | 2,799 |
| 2022-07-14 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 580 |
| 2022-07-13 | $14.02 | $14.37 | $13.86 | $14.13 | $14.13 | 3,683 |
| 2022-07-12 | $14.40 | $14.40 | $14.11 | $14.11 | $14.11 | 1,098 |
| 2022-07-11 | $13.97 | $14.87 | $13.97 | $14.40 | $14.40 | 4,333 |
| 2022-07-08 | $14.72 | $14.72 | $14.20 | $14.20 | $14.20 | 965 |
| 2022-07-07 | $14.74 | $14.99 | $14.20 | $14.79 | $14.79 | 4,186 |
| 2022-07-06 | $14.00 | $15.10 | $13.48 | $14.47 | $14.47 | 13,676 |
| 2022-07-05 | $13.20 | $14.55 | $13.20 | $14.02 | $14.02 | 9,746 |
| 2022-07-01 | $13.97 | $13.98 | $13.81 | $13.98 | $13.98 | 1,180 |
| 2022-06-30 | $13.60 | $14.21 | $13.60 | $13.97 | $13.97 | 1,025 |
| 2022-06-29 | $13.75 | $14.24 | $13.75 | $13.79 | $13.79 | 4,676 |
| 2022-06-28 | $14.83 | $15.90 | $14.00 | $14.49 | $14.49 | 13,686 |
| 2022-06-27 | $15.05 | $15.63 | $14.60 | $14.60 | $14.60 | 4,749 |
| 2022-06-24 | $14.55 | $15.35 | $14.44 | $15.00 | $15.00 | 15,071 |
| 2022-06-23 | $14.03 | $15.00 | $13.97 | $14.97 | $14.97 | 6,868 |
| 2022-06-22 | $14.50 | $14.50 | $13.74 | $13.74 | $13.74 | 3,617 |
| 2022-06-21 | $14.51 | $14.80 | $14.15 | $14.16 | $14.16 | 1,589 |
| 2022-06-17 | $15.06 | $15.06 | $13.92 | $13.92 | $13.92 | 3,840 |
| 2022-06-16 | $15.74 | $16.44 | $14.57 | $14.99 | $14.99 | 8,269 |
| 2022-06-15 | $16.65 | $17.34 | $15.29 | $16.00 | $16.00 | 11,473 |
| 2022-06-14 | $16.31 | $16.88 | $16.24 | $16.24 | $16.24 | 5,617 |
| 2022-06-13 | $17.02 | $17.02 | $16.02 | $16.02 | $16.02 | 16,719 |
| 2022-06-10 | $16.76 | $17.64 | $16.76 | $16.81 | $16.81 | 5,765 |
| 2022-06-09 | $17.70 | $18.10 | $17.10 | $17.23 | $17.23 | 9,229 |
| 2022-06-08 | $17.70 | $18.19 | $17.70 | $18.19 | $18.19 | 1,119 |
| 2022-06-07 | $17.71 | $18.58 | $17.71 | $17.97 | $17.97 | 1,557 |
| 2022-06-06 | $18.23 | $18.23 | $17.65 | $17.97 | $17.97 | 3,070 |
| 2022-06-03 | $17.35 | $17.98 | $17.15 | $17.88 | $17.88 | 5,572 |
| 2022-06-02 | $16.52 | $17.06 | $16.52 | $16.96 | $16.96 | 5,276 |
| 2022-06-01 | $15.69 | $16.70 | $15.69 | $16.45 | $16.45 | 6,537 |
| 2022-05-31 | $15.92 | $16.07 | $15.79 | $15.79 | $15.79 | 1,196 |
| 2022-05-27 | $15.20 | $16.04 | $15.05 | $15.50 | $15.50 | 8,203 |
| 2022-05-26 | $14.89 | $15.95 | $14.88 | $15.37 | $15.37 | 9,298 |
| 2022-05-25 | $15.06 | $15.28 | $14.84 | $15.03 | $15.03 | 1,726 |
| 2022-05-24 | $14.96 | $15.91 | $14.96 | $15.43 | $15.43 | 1,993 |
| 2022-05-23 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 151 |
| 2022-05-20 | $15.54 | $16.10 | $15.28 | $15.72 | $15.72 | 4,828 |
| 2022-05-19 | $15.90 | $15.90 | $15.01 | $15.59 | $15.59 | 3,482 |
| 2022-05-18 | $15.83 | $16.07 | $15.18 | $15.50 | $15.50 | 3,527 |
| 2022-05-17 | $15.00 | $15.99 | $14.81 | $15.57 | $15.57 | 7,255 |
| 2022-05-16 | $15.44 | $15.74 | $15.35 | $15.40 | $15.40 | 8,631 |
| 2022-05-13 | $15.29 | $15.68 | $15.29 | $15.43 | $15.43 | 2,106 |
| 2022-05-12 | $14.30 | $15.66 | $14.30 | $15.27 | $15.27 | 15,476 |
| 2022-05-11 | $14.47 | $14.47 | $13.81 | $14.30 | $14.30 | 8,983 |
| 2022-05-10 | $13.95 | $14.76 | $13.52 | $14.31 | $14.31 | 19,621 |
| 2022-05-09 | $13.47 | $14.70 | $13.43 | $13.93 | $13.93 | 30,729 |
| 2022-05-06 | $14.11 | $14.30 | $12.70 | $13.75 | $13.75 | 10,852 |
| 2022-05-05 | $13.50 | $14.92 | $13.18 | $14.30 | $14.30 | 31,947 |
| 2022-05-04 | $12.93 | $13.74 | $12.22 | $12.90 | $12.90 | 23,101 |
| 2022-05-03 | $13.71 | $13.80 | $12.41 | $12.93 | $12.93 | 24,176 |
| 2022-05-02 | $13.10 | $13.84 | $12.81 | $13.00 | $13.00 | 20,623 |
| 2022-04-29 | $14.21 | $14.25 | $12.65 | $13.06 | $13.06 | 40,323 |
| 2022-04-28 | $14.10 | $14.64 | $13.76 | $14.49 | $14.49 | 18,781 |
| 2022-04-27 | $14.49 | $15.20 | $13.70 | $13.70 | $13.70 | 5,930 |
| 2022-04-26 | $15.77 | $15.77 | $14.10 | $14.27 | $14.27 | 12,152 |
| 2022-04-25 | $16.05 | $16.84 | $15.63 | $16.84 | $16.84 | 7,088 |
| 2022-04-22 | $16.16 | $16.44 | $16.16 | $16.44 | $16.44 | 635 |
| 2022-04-21 | $16.71 | $17.55 | $16.71 | $16.81 | $16.81 | 5,905 |
| 2022-04-20 | $17.25 | $17.73 | $17.00 | $17.12 | $17.12 | 12,862 |
| 2022-04-19 | $16.77 | $17.79 | $16.77 | $17.72 | $17.72 | 10,235 |
| 2022-04-18 | $17.23 | $17.47 | $16.63 | $17.32 | $17.32 | 14,759 |
| 2022-04-14 | $16.90 | $17.40 | $16.90 | $17.24 | $17.24 | 10,957 |
| 2022-04-13 | $16.16 | $17.28 | $16.16 | $16.93 | $16.93 | 15,283 |
| 2022-04-12 | $16.20 | $16.31 | $16.20 | $16.31 | $16.31 | 672 |
| 2022-04-11 | $16.83 | $16.83 | $16.26 | $16.26 | $16.26 | 4,150 |
| 2022-04-08 | $16.60 | $17.02 | $16.60 | $17.02 | $17.02 | 2,422 |
| 2022-04-07 | $16.52 | $16.83 | $16.52 | $16.83 | $16.83 | 2,015 |
| 2022-04-06 | $16.52 | $17.00 | $16.52 | $17.00 | $17.00 | 1,468 |
| 2022-04-05 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 766 |
| 2022-04-04 | $17.12 | $17.65 | $16.59 | $17.31 | $17.31 | 5,282 |
| 2022-04-01 | $17.41 | $17.49 | $17.10 | $17.10 | $17.10 | 1,743 |
| 2022-03-31 | $17.20 | $17.25 | $17.04 | $17.13 | $17.13 | 2,555 |
| 2022-03-30 | $17.60 | $17.60 | $17.20 | $17.20 | $17.20 | 923 |
| 2022-03-29 | $17.50 | $17.90 | $17.02 | $17.12 | $17.12 | 4,494 |
| 2022-03-28 | $17.25 | $17.89 | $16.88 | $17.25 | $17.25 | 3,911 |
| 2022-03-25 | $17.60 | $17.70 | $17.15 | $17.19 | $17.19 | 3,137 |
| 2022-03-24 | $16.65 | $17.64 | $16.65 | $17.57 | $17.57 | 2,303 |
| 2022-03-23 | $17.64 | $17.74 | $17.24 | $17.40 | $17.40 | 4,109 |
| 2022-03-22 | $18.18 | $18.90 | $17.38 | $17.64 | $17.64 | 6,583 |
| 2022-03-21 | $18.59 | $18.60 | $17.65 | $18.20 | $18.20 | 4,674 |
| 2022-03-18 | $17.13 | $18.38 | $16.85 | $17.96 | $17.96 | 4,989 |
| 2022-03-17 | $16.48 | $17.20 | $16.40 | $17.20 | $17.20 | 4,305 |
| 2022-03-16 | $16.50 | $16.75 | $16.35 | $16.35 | $16.35 | 1,221 |
| 2022-03-15 | $16.51 | $16.65 | $16.04 | $16.14 | $16.14 | 3,131 |
| 2022-03-14 | $17.70 | $17.70 | $15.85 | $16.19 | $16.19 | 6,615 |
| 2022-03-11 | $18.00 | $18.00 | $17.50 | $17.70 | $17.70 | 2,063 |
| 2022-03-10 | $17.80 | $17.85 | $17.75 | $17.75 | $17.75 | 931 |
| 2022-03-09 | $18.04 | $18.04 | $17.40 | $17.67 | $17.67 | 1,534 |
| 2022-03-08 | $18.61 | $18.61 | $17.10 | $17.10 | $17.10 | 4,966 |
| 2022-03-07 | $19.00 | $19.02 | $18.36 | $18.36 | $18.36 | 2,049 |
| 2022-03-04 | $20.00 | $20.00 | $18.77 | $19.42 | $19.42 | 4,540 |
| 2022-03-03 | $19.93 | $20.10 | $19.77 | $20.10 | $20.10 | 1,337 |
| 2022-03-02 | $19.62 | $20.01 | $19.31 | $19.53 | $19.53 | 2,465 |
| 2022-03-01 | $19.65 | $20.25 | $18.85 | $19.42 | $19.42 | 8,179 |
| 2022-02-28 | $20.00 | $20.00 | $18.74 | $19.82 | $19.82 | 8,140 |
| 2022-02-25 | $19.28 | $20.07 | $18.66 | $18.66 | $18.66 | 12,548 |
| 2022-02-24 | $19.12 | $19.20 | $18.18 | $18.50 | $18.50 | 6,519 |
| 2022-02-23 | $19.90 | $20.39 | $19.25 | $19.90 | $19.90 | 7,466 |
| 2022-02-22 | $20.76 | $21.00 | $19.97 | $19.97 | $19.97 | 8,683 |
| 2022-02-18 | $21.21 | $21.55 | $20.45 | $20.93 | $20.93 | 2,066 |
| 2022-02-17 | $21.08 | $21.44 | $20.24 | $21.43 | $21.43 | 9,574 |
| 2022-02-16 | $20.31 | $20.90 | $19.98 | $20.55 | $20.55 | 8,825 |
| 2022-02-15 | $20.32 | $21.60 | $20.24 | $20.94 | $20.94 | 5,310 |
| 2022-02-14 | $19.67 | $20.85 | $18.72 | $20.42 | $20.42 | 6,294 |
| 2022-02-11 | $21.35 | $21.52 | $20.65 | $20.77 | $20.77 | 4,936 |
| 2022-02-10 | $19.24 | $21.74 | $19.24 | $21.65 | $21.65 | 13,514 |
| 2022-02-09 | $21.00 | $21.53 | $20.29 | $21.00 | $21.00 | 7,593 |
| 2022-02-08 | $19.90 | $21.02 | $19.39 | $21.02 | $21.02 | 6,809 |
| 2022-02-07 | $19.31 | $19.89 | $18.36 | $19.89 | $19.89 | 12,297 |
| 2022-02-04 | $17.97 | $19.31 | $16.99 | $19.31 | $19.31 | 12,457 |
| 2022-02-03 | $17.10 | $18.20 | $16.70 | $17.48 | $17.48 | 5,211 |
| 2022-02-02 | $17.35 | $17.94 | $16.63 | $17.46 | $17.46 | 13,305 |
| 2022-02-01 | $16.25 | $18.53 | $15.61 | $17.62 | $17.62 | 9,050 |
| 2022-01-31 | $15.20 | $18.43 | $15.20 | $16.19 | $16.19 | 22,499 |
| 2022-01-28 | $14.89 | $15.93 | $14.35 | $15.20 | $15.20 | 53,489 |
| 2022-01-27 | $15.18 | $15.74 | $14.71 | $15.16 | $15.16 | 5,725 |
| 2022-01-26 | $15.31 | $15.71 | $14.93 | $15.25 | $15.25 | 7,813 |
| 2022-01-25 | $15.81 | $15.81 | $14.78 | $15.53 | $15.53 | 5,873 |
| 2022-01-24 | $15.23 | $16.03 | $14.54 | $15.66 | $15.66 | 9,320 |
| 2022-01-21 | $16.02 | $16.19 | $14.54 | $15.38 | $15.38 | 12,003 |
| 2022-01-20 | $16.50 | $16.73 | $15.80 | $16.26 | $16.26 | 5,022 |
| 2022-01-19 | $16.51 | $16.58 | $16.16 | $16.38 | $16.38 | 5,550 |
| 2022-01-18 | $16.40 | $16.82 | $15.64 | $16.49 | $16.49 | 14,005 |
| 2022-01-14 | $16.35 | $16.82 | $15.91 | $16.08 | $16.08 | 8,460 |
| 2022-01-13 | $17.65 | $17.72 | $16.29 | $16.53 | $16.53 | 7,150 |
| 2022-01-12 | $17.62 | $18.39 | $17.18 | $17.65 | $17.65 | 7,551 |
| 2022-01-11 | $18.40 | $18.84 | $17.45 | $17.97 | $17.97 | 8,392 |
| 2022-01-10 | $18.38 | $18.69 | $17.21 | $17.80 | $17.80 | 15,708 |
| 2022-01-07 | $18.12 | $18.94 | $17.44 | $18.63 | $18.63 | 8,701 |
| 2022-01-06 | $17.62 | $20.11 | $16.51 | $18.01 | $18.01 | 16,705 |
| 2022-01-05 | $17.09 | $17.90 | $17.03 | $17.79 | $17.79 | 7,101 |
| 2022-01-04 | $17.33 | $18.18 | $17.27 | $17.27 | $17.27 | 8,305 |
| 2022-01-03 | $16.65 | $18.25 | $16.61 | $17.27 | $17.27 | 11,918 |
| 2021-12-31 | $16.71 | $17.05 | $16.09 | $16.65 | $16.65 | 8,570 |
| 2021-12-30 | $17.99 | $18.28 | $16.41 | $17.13 | $17.13 | 11,915 |
| 2021-12-29 | $17.35 | $17.99 | $17.33 | $17.45 | $17.45 | 10,140 |
| 2021-12-28 | $16.50 | $17.50 | $15.41 | $17.35 | $17.35 | 11,927 |
| 2021-12-27 | $15.93 | $16.83 | $15.90 | $16.53 | $16.53 | 9,647 |
| 2021-12-23 | $15.66 | $16.28 | $15.63 | $16.06 | $16.06 | 7,126 |
| 2021-12-22 | $14.68 | $15.77 | $14.68 | $15.77 | $15.77 | 6,190 |
| 2021-12-21 | $14.31 | $15.30 | $13.80 | $14.88 | $14.88 | 73,841 |
| 2021-12-20 | $15.11 | $15.25 | $14.29 | $14.45 | $14.45 | 17,680 |
| 2021-12-17 | $15.09 | $15.69 | $14.81 | $15.66 | $15.66 | 11,622 |
| 2021-12-16 | $15.13 | $15.83 | $14.96 | $15.05 | $15.05 | 26,794 |
| 2021-12-15 | $15.40 | $15.44 | $14.65 | $14.76 | $14.76 | 12,183 |
| 2021-12-14 | $15.23 | $15.50 | $14.70 | $14.87 | $14.87 | 9,500 |
| 2021-12-13 | $16.66 | $16.66 | $14.65 | $15.39 | $15.39 | 22,564 |
| 2021-12-10 | $16.72 | $16.85 | $16.13 | $16.50 | $16.50 | 5,380 |
| 2021-12-09 | $17.94 | $18.54 | $15.93 | $15.93 | $15.93 | 17,633 |
| 2021-12-08 | $16.14 | $17.55 | $15.90 | $17.55 | $17.55 | 15,015 |
| 2021-12-07 | $16.00 | $16.82 | $15.88 | $15.91 | $15.91 | 7,095 |
| 2021-12-06 | $16.36 | $16.55 | $15.44 | $15.83 | $15.83 | 23,385 |
| 2021-12-03 | $18.01 | $18.01 | $16.13 | $16.49 | $16.49 | 18,085 |
| 2021-12-02 | $18.22 | $19.01 | $17.01 | $17.61 | $17.61 | 17,236 |
| 2021-12-01 | $20.19 | $20.84 | $17.76 | $18.22 | $18.22 | 16,790 |
| 2021-11-30 | $20.25 | $20.51 | $18.75 | $19.47 | $19.47 | 14,381 |
| 2021-11-29 | $20.34 | $21.40 | $20.01 | $20.90 | $20.90 | 14,976 |
| 2021-11-26 | $20.99 | $21.01 | $19.00 | $20.30 | $20.30 | 10,408 |
| 2021-11-24 | $22.05 | $22.77 | $21.08 | $22.02 | $22.02 | 20,291 |
| 2021-11-23 | $22.80 | $23.60 | $21.23 | $22.50 | $22.50 | 16,507 |
| 2021-11-22 | $22.75 | $22.80 | $18.75 | $22.80 | $22.80 | 60,751 |
| 2021-11-19 | $20.05 | $21.40 | $20.05 | $20.85 | $20.85 | 19,719 |
| 2021-11-18 | $23.56 | $25.00 | $20.74 | $21.99 | $21.99 | 24,853 |
| 2021-11-17 | $24.33 | $25.28 | $23.50 | $23.60 | $23.60 | 22,244 |
| 2021-11-16 | $24.13 | $25.01 | $24.10 | $24.37 | $24.37 | 14,907 |
| 2021-11-15 | $24.20 | $25.15 | $23.74 | $24.23 | $24.23 | 18,094 |
| 2021-11-12 | $23.76 | $24.81 | $23.70 | $24.10 | $24.10 | 18,720 |
| 2021-11-11 | $23.99 | $25.77 | $22.99 | $24.10 | $24.10 | 27,098 |
| 2021-11-10 | $25.25 | $25.25 | $21.10 | $23.52 | $23.52 | 34,269 |
| 2021-11-09 | $24.99 | $25.99 | $23.50 | $23.82 | $23.82 | 63,740 |
| 2021-11-08 | $21.99 | $25.10 | $21.50 | $23.55 | $23.55 | 79,301 |
| 2021-11-05 | $20.77 | $21.42 | $19.13 | $20.49 | $20.49 | 67,204 |
| 2021-11-04 | $18.57 | $19.26 | $18.10 | $18.88 | $18.88 | 11,378 |
| 2021-11-03 | $16.70 | $18.02 | $16.29 | $17.51 | $17.51 | 10,897 |
| 2021-11-02 | $16.60 | $16.96 | $16.10 | $16.41 | $16.41 | 18,279 |
| 2021-11-01 | $16.39 | $17.12 | $16.02 | $16.73 | $16.73 | 36,813 |
| 2021-10-29 | $16.58 | $17.12 | $16.50 | $16.57 | $16.57 | 8,158 |
| 2021-10-28 | $19.05 | $19.05 | $16.63 | $17.20 | $17.20 | 17,839 |
| 2021-10-27 | $19.01 | $19.42 | $18.64 | $19.13 | $19.13 | 11,216 |
| 2021-10-26 | $19.25 | $19.65 | $18.26 | $19.42 | $19.42 | 11,828 |
| 2021-10-25 | $19.38 | $19.40 | $19.18 | $19.39 | $19.39 | 3,838 |
| 2021-10-22 | $19.80 | $19.80 | $19.13 | $19.13 | $19.13 | 3,317 |
| 2021-10-21 | $19.57 | $19.80 | $19.49 | $19.65 | $19.65 | 1,766 |
| 2021-10-20 | $19.34 | $19.80 | $19.11 | $19.61 | $19.61 | 6,489 |
| 2021-10-19 | $18.90 | $21.00 | $18.90 | $19.37 | $19.37 | 10,652 |
| 2021-10-18 | $18.95 | $20.34 | $17.06 | $18.97 | $18.97 | 32,193 |
| 2021-10-15 | $18.85 | $20.23 | $18.10 | $18.95 | $18.95 | 12,116 |
| 2021-10-14 | $18.12 | $19.99 | $17.50 | $18.74 | $18.74 | 14,761 |
| 2021-10-13 | $17.01 | $17.92 | $15.81 | $17.69 | $17.69 | 12,654 |
| 2021-10-12 | $16.00 | $17.79 | $15.94 | $17.43 | $17.43 | 14,215 |
| 2021-10-11 | $15.89 | $16.68 | $15.63 | $15.86 | $15.86 | 8,487 |
| 2021-10-08 | $16.55 | $16.55 | $15.52 | $15.53 | $15.53 | 2,019 |
| 2021-10-07 | $14.62 | $16.20 | $14.61 | $15.57 | $15.57 | 6,298 |
| 2021-10-06 | $15.48 | $16.32 | $15.48 | $15.69 | $15.69 | 3,970 |
| 2021-10-05 | $15.84 | $16.49 | $15.01 | $16.06 | $16.06 | 8,667 |
| 2021-10-04 | $14.48 | $15.99 | $14.48 | $15.72 | $15.72 | 2,041 |
| 2021-10-01 | $14.96 | $15.62 | $14.71 | $15.62 | $15.62 | 8,337 |
| 2021-09-30 | $14.30 | $14.55 | $14.27 | $14.55 | $14.55 | 4,699 |
| 2021-09-29 | $14.30 | $14.78 | $14.25 | $14.25 | $14.25 | 2,736 |
| 2021-09-28 | $14.48 | $14.53 | $14.26 | $14.26 | $14.26 | 2,173 |
| 2021-09-27 | $13.80 | $14.95 | $13.70 | $14.20 | $14.20 | 24,067 |
| 2021-09-24 | $13.94 | $13.94 | $13.33 | $13.77 | $13.77 | 3,103 |
| 2021-09-23 | $13.80 | $14.40 | $13.21 | $14.06 | $14.06 | 20,882 |
| 2021-09-22 | $13.20 | $14.29 | $13.15 | $13.27 | $13.27 | 2,321 |
| 2021-09-21 | $14.56 | $14.56 | $13.11 | $13.11 | $13.11 | 2,887 |
| 2021-09-20 | $13.76 | $14.57 | $13.26 | $13.55 | $13.55 | 5,811 |
| 2021-09-17 | $13.53 | $14.86 | $13.51 | $14.52 | $14.52 | 5,363 |
| 2021-09-16 | $14.35 | $15.00 | $13.33 | $13.81 | $13.81 | 26,050 |
| 2021-09-15 | $14.25 | $15.00 | $14.25 | $14.61 | $14.61 | 3,283 |
| 2021-09-14 | $14.60 | $14.98 | $14.31 | $14.71 | $14.71 | 7,491 |
| 2021-09-13 | $15.04 | $15.85 | $14.51 | $14.55 | $14.55 | 8,598 |
| 2021-09-10 | $14.91 | $15.21 | $14.61 | $14.92 | $14.92 | 4,838 |
| 2021-09-09 | $15.15 | $15.15 | $14.76 | $14.90 | $14.90 | 6,357 |
| 2021-09-08 | $15.80 | $16.69 | $15.21 | $15.41 | $15.41 | 4,340 |
| 2021-09-07 | $16.59 | $16.70 | $15.07 | $15.70 | $15.70 | 10,636 |
| 2021-09-03 | $16.15 | $16.29 | $15.55 | $16.29 | $16.29 | 5,704 |
| 2021-09-02 | $16.68 | $16.68 | $16.28 | $16.28 | $16.28 | 1,018 |
| 2021-09-01 | $16.04 | $16.40 | $15.91 | $16.17 | $16.17 | 4,236 |
| 2021-08-31 | $15.98 | $16.66 | $15.98 | $16.50 | $16.50 | 4,976 |
| 2021-08-30 | $16.58 | $16.89 | $15.39 | $16.31 | $16.31 | 10,477 |
| 2021-08-27 | $16.31 | $16.98 | $15.64 | $16.58 | $16.58 | 3,569 |
| 2021-08-26 | $16.12 | $16.39 | $15.22 | $16.39 | $16.39 | 9,287 |
| 2021-08-25 | $15.31 | $15.81 | $14.90 | $15.62 | $15.62 | 19,236 |
| 2021-08-24 | $15.00 | $15.29 | $14.25 | $15.13 | $15.13 | 27,188 |
| 2021-08-23 | $15.16 | $15.54 | $14.61 | $15.00 | $15.00 | 9,173 |
| 2021-08-20 | $14.38 | $15.71 | $14.27 | $14.75 | $14.75 | 42,287 |
| 2021-08-19 | $15.58 | $15.58 | $14.02 | $14.22 | $14.22 | 7,973 |
| 2021-08-18 | $15.88 | $16.45 | $15.37 | $15.77 | $15.77 | 5,365 |
| 2021-08-17 | $15.24 | $16.01 | $15.13 | $15.99 | $15.99 | 8,621 |
| 2021-08-16 | $16.42 | $16.42 | $15.20 | $15.25 | $15.25 | 8,867 |
| 2021-08-13 | $17.12 | $17.12 | $16.23 | $16.62 | $16.62 | 4,546 |
| 2021-08-12 | $16.23 | $17.13 | $16.23 | $16.55 | $16.55 | 6,179 |
| 2021-08-11 | $16.61 | $16.95 | $15.30 | $16.65 | $16.65 | 5,554 |
| 2021-08-10 | $16.50 | $16.93 | $16.05 | $16.46 | $16.46 | 3,076 |
| 2021-08-09 | $16.15 | $16.94 | $15.96 | $16.44 | $16.44 | 19,288 |
| 2021-08-06 | $16.60 | $16.60 | $16.11 | $16.60 | $16.60 | 6,428 |
| 2021-08-05 | $16.61 | $17.01 | $16.36 | $16.60 | $16.60 | 14,765 |
| 2021-08-04 | $17.20 | $17.31 | $16.39 | $17.00 | $17.00 | 18,113 |
| 2021-08-03 | $16.53 | $17.40 | $16.32 | $17.25 | $17.25 | 8,924 |
| 2021-08-02 | $17.39 | $18.04 | $16.66 | $17.15 | $17.15 | 13,082 |
| 2021-07-30 | $18.04 | $18.04 | $16.64 | $16.64 | $16.64 | 9,367 |
| 2021-07-29 | $17.38 | $18.38 | $16.74 | $18.38 | $18.38 | 15,578 |
| 2021-07-28 | $17.80 | $18.25 | $15.43 | $16.74 | $16.74 | 20,676 |
| 2021-07-27 | $17.01 | $17.12 | $15.99 | $16.30 | $16.30 | 8,465 |
| 2021-07-26 | $17.47 | $17.93 | $17.00 | $17.02 | $17.02 | 6,217 |
| 2021-07-23 | $18.99 | $19.59 | $17.06 | $17.61 | $17.61 | 10,048 |
| 2021-07-22 | $18.26 | $19.01 | $17.40 | $17.40 | $17.40 | 4,723 |
| 2021-07-21 | $17.00 | $18.72 | $17.00 | $17.93 | $17.93 | 28,042 |
| 2021-07-20 | $16.49 | $18.04 | $16.49 | $17.11 | $17.11 | 8,901 |
| 2021-07-19 | $18.49 | $19.13 | $16.50 | $16.56 | $16.56 | 29,696 |
| 2021-07-16 | $19.00 | $20.35 | $18.56 | $18.80 | $18.80 | 33,501 |
| 2021-07-15 | $19.80 | $20.13 | $18.67 | $19.10 | $19.10 | 9,450 |
| 2021-07-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 991 |
| 2021-07-13 | $21.68 | $22.38 | $21.10 | $21.63 | $21.63 | 3,466 |
| 2021-07-12 | $22.18 | $22.24 | $20.00 | $21.95 | $21.95 | 14,511 |
| 2021-07-09 | $20.95 | $23.60 | $20.95 | $22.24 | $22.24 | 16,245 |
| 2021-07-08 | $20.42 | $21.39 | $19.00 | $20.92 | $20.92 | 52,444 |
| 2021-07-07 | $21.07 | $22.13 | $19.46 | $21.03 | $21.03 | 26,859 |
| 2021-07-06 | $23.99 | $23.99 | $20.02 | $21.21 | $21.21 | 17,869 |
| 2021-07-02 | $21.65 | $22.39 | $20.34 | $22.39 | $22.39 | 24,542 |
| 2021-07-01 | $22.86 | $22.86 | $21.76 | $21.85 | $21.85 | 3,366 |
| 2021-06-30 | $22.46 | $24.72 | $21.84 | $22.72 | $22.72 | 28,826 |
| 2021-06-29 | $23.56 | $25.52 | $21.55 | $22.89 | $22.89 | 45,453 |
| 2021-06-28 | $21.12 | $22.52 | $20.00 | $22.52 | $22.52 | 58,992 |
| 2021-06-25 | $19.55 | $20.23 | $19.05 | $20.12 | $20.12 | 20,707 |
| 2021-06-24 | $19.64 | $19.76 | $18.56 | $19.56 | $19.56 | 15,415 |
| 2021-06-23 | $18.52 | $19.14 | $18.36 | $18.37 | $18.37 | 9,144 |
| 2021-06-22 | $18.55 | $19.17 | $18.16 | $18.25 | $18.25 | 9,535 |
| 2021-06-21 | $19.53 | $20.43 | $18.24 | $18.24 | $18.24 | 14,578 |
| 2021-06-18 | $20.00 | $20.12 | $19.05 | $19.36 | $19.36 | 23,561 |
| 2021-06-17 | $20.66 | $21.01 | $19.30 | $19.90 | $19.90 | 51,906 |
| 2021-06-16 | $23.22 | $24.11 | $21.55 | $21.63 | $21.63 | 20,540 |
| 2021-06-15 | $24.10 | $24.10 | $23.11 | $23.89 | $23.89 | 9,672 |
| 2021-06-14 | $24.00 | $25.85 | $23.74 | $24.08 | $24.08 | 29,796 |
| 2021-06-11 | $24.11 | $24.93 | $23.20 | $24.79 | $24.79 | 35,022 |
| 2021-06-10 | $24.14 | $25.16 | $24.00 | $25.16 | $25.16 | 23,686 |
| 2021-06-09 | $24.86 | $26.80 | $23.00 | $24.29 | $24.29 | 32,215 |
| 2021-06-08 | $24.60 | $25.93 | $24.30 | $24.99 | $24.99 | 26,553 |
| 2021-06-07 | $24.72 | $25.75 | $24.18 | $24.21 | $24.21 | 26,667 |
| 2021-06-04 | $26.56 | $27.14 | $24.22 | $24.99 | $24.99 | 79,171 |
| 2021-06-03 | $27.49 | $27.89 | $25.34 | $26.50 | $26.50 | 49,998 |
| 2021-06-02 | $27.34 | $28.27 | $23.68 | $27.65 | $27.65 | 122,601 |
| 2021-06-01 | $19.03 | $25.95 | $18.71 | $25.49 | $25.49 | 159,654 |
| 2021-05-28 | $20.32 | $21.81 | $18.37 | $18.58 | $18.58 | 59,251 |
| 2021-05-27 | $17.37 | $21.20 | $17.37 | $20.08 | $20.08 | 93,602 |
| 2021-05-26 | $15.41 | $17.31 | $15.32 | $17.31 | $17.31 | 50,007 |
| 2021-05-25 | $15.00 | $15.64 | $14.96 | $15.32 | $15.32 | 19,251 |
| 2021-05-24 | $13.21 | $15.96 | $13.21 | $15.00 | $15.00 | 47,675 |
| 2021-05-21 | $11.81 | $13.29 | $11.81 | $13.20 | $13.20 | 26,807 |
| 2021-05-20 | $11.57 | $12.03 | $11.57 | $11.88 | $11.88 | 8,319 |
| 2021-05-19 | $11.76 | $11.92 | $11.49 | $11.73 | $11.73 | 10,732 |
| 2021-05-18 | $10.60 | $12.00 | $10.00 | $12.00 | $12.00 | 63,344 |
| 2021-05-17 | $10.40 | $10.59 | $10.06 | $10.59 | $10.59 | 4,214 |
| 2021-05-14 | $10.06 | $10.40 | $9.24 | $10.30 | $10.30 | 28,039 |
| 2021-05-13 | $9.97 | $10.47 | $9.90 | $10.15 | $10.15 | 42,656 |
| 2021-05-12 | $10.30 | $10.41 | $9.47 | $9.70 | $9.70 | 107,935 |
| 2021-05-11 | $10.97 | $11.32 | $10.21 | $10.30 | $10.30 | 26,339 |
| 2021-05-10 | $11.42 | $11.42 | $10.88 | $11.20 | $11.20 | 28,533 |
| 2021-05-07 | $10.59 | $11.40 | $10.20 | $11.33 | $11.33 | 110,393 |
| 2021-05-06 | $9.61 | $10.77 | $9.59 | $10.77 | $10.77 | 87,285 |
| 2021-05-05 | $9.05 | $9.86 | $9.05 | $9.60 | $9.60 | 21,700 |
| 2021-05-04 | $9.39 | $9.49 | $8.89 | $9.05 | $9.05 | 41,788 |
| 2021-05-03 | $8.98 | $9.87 | $8.80 | $9.50 | $9.50 | 59,452 |
| 2021-04-30 | $8.79 | $8.89 | $8.53 | $8.87 | $8.87 | 27,220 |
| 2021-04-29 | $8.78 | $8.99 | $8.78 | $8.85 | $8.85 | 12,306 |
| 2021-04-28 | $8.25 | $8.80 | $8.13 | $8.57 | $8.57 | 21,708 |
| 2021-04-27 | $8.11 | $8.14 | $7.79 | $8.05 | $8.05 | 20,779 |
| 2021-04-26 | $8.80 | $8.80 | $8.06 | $8.25 | $8.25 | 10,330 |
| 2021-04-23 | $8.94 | $8.94 | $8.06 | $8.22 | $8.22 | 9,829 |
| 2021-04-22 | $8.70 | $8.78 | $8.28 | $8.64 | $8.64 | 8,841 |
| 2021-04-21 | $8.25 | $8.79 | $8.24 | $8.69 | $8.69 | 18,737 |
| 2021-04-20 | $8.73 | $8.96 | $8.06 | $8.26 | $8.26 | 14,867 |
| 2021-04-19 | $8.67 | $8.95 | $8.64 | $8.77 | $8.77 | 5,508 |
| 2021-04-16 | $8.29 | $8.83 | $8.29 | $8.63 | $8.63 | 30,117 |
| 2021-04-15 | $8.70 | $8.87 | $8.20 | $8.63 | $8.63 | 16,929 |
| 2021-04-14 | $9.00 | $9.00 | $8.71 | $8.85 | $8.85 | 7,598 |
| 2021-04-13 | $8.65 | $9.15 | $8.07 | $8.95 | $8.95 | 57,414 |
| 2021-04-12 | $8.95 | $9.14 | $8.56 | $9.00 | $9.00 | 8,935 |
| 2021-04-09 | $8.70 | $9.07 | $8.51 | $9.00 | $9.00 | 43,640 |
| 2021-04-08 | $8.53 | $8.95 | $8.53 | $8.76 | $8.76 | 16,405 |
| 2021-04-07 | $9.06 | $9.07 | $8.68 | $9.01 | $9.01 | 16,360 |
| 2021-04-06 | $8.72 | $9.15 | $8.72 | $9.06 | $9.06 | 6,843 |
| 2021-04-05 | $8.76 | $9.18 | $8.42 | $8.70 | $8.70 | 46,366 |
| 2021-04-01 | $8.93 | $9.29 | $8.87 | $8.94 | $8.94 | 13,251 |
| 2021-03-31 | $8.82 | $9.15 | $8.58 | $8.87 | $8.87 | 40,289 |
| 2021-03-30 | $8.36 | $9.14 | $8.36 | $9.13 | $9.13 | 63,345 |
| 2021-03-29 | $9.47 | $9.47 | $8.14 | $8.59 | $8.59 | 70,152 |
| 2021-03-26 | $9.12 | $9.49 | $9.02 | $9.05 | $9.05 | 42,151 |
| 2021-03-25 | $9.50 | $9.79 | $9.30 | $9.32 | $9.32 | 22,088 |
| 2021-03-24 | $10.77 | $10.77 | $9.51 | $9.51 | $9.51 | 36,043 |
| 2021-03-23 | $11.80 | $11.80 | $10.50 | $10.75 | $10.75 | 15,698 |
| 2021-03-22 | $10.78 | $11.19 | $10.51 | $10.73 | $10.73 | 16,896 |
| 2021-03-19 | $10.93 | $11.27 | $10.29 | $10.91 | $10.91 | 59,795 |
| 2021-03-18 | $8.60 | $10.78 | $8.52 | $10.73 | $10.73 | 97,100 |
| 2021-03-17 | $9.58 | $9.91 | $8.64 | $9.00 | $9.00 | 28,280 |
| 2021-03-16 | $9.97 | $10.47 | $9.25 | $9.43 | $9.43 | 69,572 |
| 2021-03-15 | $8.49 | $9.06 | $8.49 | $9.06 | $9.06 | 3,357 |
| 2021-03-12 | $8.31 | $8.51 | $8.30 | $8.45 | $8.45 | 21,499 |
| 2021-03-11 | $7.84 | $8.36 | $7.74 | $8.29 | $8.29 | 30,308 |
| 2021-03-10 | $8.22 | $8.22 | $7.80 | $7.93 | $7.93 | 19,347 |
| 2021-03-09 | $7.74 | $8.26 | $7.68 | $7.98 | $7.98 | 33,293 |
| 2021-03-08 | $8.10 | $8.35 | $7.62 | $7.62 | $7.62 | 85,204 |
| 2021-03-05 | $8.02 | $8.25 | $7.49 | $7.80 | $7.80 | 22,969 |
| 2021-03-04 | $8.50 | $8.54 | $7.72 | $8.08 | $8.08 | 28,601 |
| 2021-03-03 | $8.77 | $8.91 | $8.50 | $8.70 | $8.70 | 14,238 |
| 2021-03-02 | $9.25 | $9.43 | $8.57 | $8.64 | $8.64 | 21,293 |
| 2021-03-01 | $9.79 | $9.88 | $9.13 | $9.51 | $9.51 | 19,074 |
| 2021-02-26 | $9.41 | $9.71 | $8.50 | $9.07 | $9.07 | 30,361 |
| 2021-02-25 | $9.29 | $9.52 | $8.97 | $9.20 | $9.20 | 17,628 |
| 2021-02-24 | $9.36 | $9.80 | $8.88 | $9.19 | $9.19 | 37,527 |
| 2021-02-23 | $8.98 | $9.12 | $8.32 | $9.12 | $9.12 | 18,851 |
| 2021-02-22 | $9.07 | $9.38 | $8.74 | $9.18 | $9.18 | 31,431 |
| 2021-02-19 | $9.07 | $9.07 | $8.70 | $8.70 | $8.70 | 21,566 |
| 2021-02-18 | $8.91 | $9.27 | $8.62 | $8.76 | $8.76 | 38,426 |
| 2021-02-17 | $8.30 | $8.62 | $8.16 | $8.62 | $8.62 | 23,797 |
| 2021-02-16 | $8.25 | $8.35 | $8.06 | $8.17 | $8.17 | 24,002 |
| 2021-02-12 | $7.93 | $8.53 | $7.93 | $8.38 | $8.38 | 9,320 |
| 2021-02-11 | $8.72 | $8.96 | $8.20 | $8.20 | $8.20 | 18,653 |
| 2021-02-10 | $8.41 | $8.93 | $8.30 | $8.69 | $8.69 | 49,016 |
| 2021-02-09 | $8.00 | $8.38 | $7.91 | $8.20 | $8.20 | 26,077 |
| 2021-02-08 | $8.04 | $8.30 | $7.99 | $8.00 | $8.00 | 17,423 |
| 2021-02-05 | $7.91 | $8.25 | $7.63 | $7.94 | $7.94 | 11,709 |
| 2021-02-04 | $7.58 | $8.23 | $7.58 | $7.94 | $7.94 | 18,990 |
| 2021-02-03 | $7.43 | $7.54 | $7.20 | $7.53 | $7.53 | 25,538 |
| 2021-02-02 | $7.30 | $7.50 | $7.14 | $7.50 | $7.50 | 15,464 |
| 2021-02-01 | $7.31 | $7.46 | $7.18 | $7.19 | $7.19 | 36,259 |
| 2021-01-29 | $7.52 | $7.74 | $7.37 | $7.43 | $7.43 | 31,837 |
| 2021-01-28 | $8.50 | $8.65 | $7.64 | $7.83 | $7.83 | 41,166 |
| 2021-01-27 | $8.09 | $8.75 | $7.41 | $8.71 | $8.71 | 26,343 |
| 2021-01-26 | $7.80 | $8.16 | $7.55 | $7.97 | $7.97 | 16,383 |
| 2021-01-25 | $7.96 | $7.96 | $7.33 | $7.80 | $7.80 | 26,407 |
| 2021-01-22 | $8.11 | $8.12 | $7.51 | $7.75 | $7.75 | 27,673 |
| 2021-01-21 | $8.30 | $8.45 | $8.00 | $8.25 | $8.25 | 18,075 |
| 2021-01-20 | $8.49 | $8.63 | $8.24 | $8.28 | $8.28 | 22,143 |
| 2021-01-19 | $8.06 | $8.65 | $8.00 | $8.45 | $8.45 | 53,982 |
| 2021-01-15 | $7.52 | $8.19 | $7.48 | $8.06 | $8.06 | 55,290 |
| 2021-01-14 | $7.99 | $7.99 | $7.45 | $7.59 | $7.59 | 37,046 |
| 2021-01-13 | $7.71 | $7.78 | $7.26 | $7.68 | $7.68 | 37,453 |
| 2021-01-12 | $7.38 | $7.80 | $7.21 | $7.39 | $7.39 | 66,795 |
| 2021-01-11 | $7.20 | $7.50 | $7.01 | $7.22 | $7.22 | 51,182 |
| 2021-01-08 | $6.60 | $7.20 | $6.60 | $7.09 | $7.09 | 66,062 |
| 2021-01-07 | $6.53 | $6.99 | $6.53 | $6.67 | $6.67 | 74,020 |
| 2021-01-06 | $7.49 | $7.78 | $6.46 | $6.67 | $6.67 | 144,416 |
| 2021-01-05 | $8.44 | $8.50 | $7.46 | $7.49 | $7.49 | 121,671 |
| 2021-01-04 | $6.99 | $8.86 | $6.99 | $8.74 | $8.74 | 603,099 |
| 2020-12-31 | $8.90 | $11.40 | $7.60 | $8.58 | $8.58 | 11,347,540 |
| 2020-12-30 | $5.91 | $6.29 | $5.71 | $5.89 | $5.89 | 623,544 |
| 2020-12-29 | $5.83 | $5.98 | $5.67 | $5.80 | $5.80 | 15,444 |
| 2020-12-28 | $5.69 | $5.91 | $5.38 | $5.75 | $5.75 | 61,985 |
| 2020-12-24 | $5.78 | $5.78 | $5.49 | $5.60 | $5.60 | 1,600 |
| 2020-12-23 | $5.30 | $5.70 | $5.30 | $5.68 | $5.68 | 30,734 |
| 2020-12-22 | $5.06 | $5.56 | $5.00 | $5.38 | $5.38 | 63,957 |
| 2020-12-21 | $5.25 | $5.25 | $4.94 | $5.09 | $5.09 | 52,463 |
| 2020-12-18 | $5.19 | $5.25 | $5.10 | $5.10 | $5.10 | 14,015 |
| 2020-12-17 | $5.21 | $5.25 | $5.05 | $5.20 | $5.20 | 16,699 |
| 2020-12-16 | $5.08 | $5.25 | $5.08 | $5.20 | $5.20 | 15,750 |
| 2020-12-15 | $5.37 | $5.43 | $5.13 | $5.19 | $5.19 | 49,168 |
| 2020-12-14 | $5.75 | $5.88 | $5.31 | $5.39 | $5.39 | 80,762 |
| 2020-12-11 | $6.04 | $6.04 | $5.59 | $5.69 | $5.69 | 26,610 |
| 2020-12-10 | $6.32 | $6.50 | $5.86 | $5.88 | $5.88 | 30,644 |
| 2020-12-09 | $6.37 | $6.40 | $6.30 | $6.30 | $6.30 | 42,839 |
| 2020-12-08 | $6.23 | $6.54 | $6.23 | $6.38 | $6.38 | 36,797 |
| 2020-12-07 | $6.05 | $6.49 | $6.03 | $6.15 | $6.15 | 14,831 |
| 2020-12-04 | $6.00 | $6.28 | $5.91 | $6.04 | $6.04 | 18,718 |
| 2020-12-03 | $6.13 | $6.31 | $5.84 | $5.99 | $5.99 | 20,263 |
| 2020-12-02 | $6.40 | $6.54 | $6.02 | $6.30 | $6.30 | 7,331 |
| 2020-12-01 | $6.50 | $6.51 | $6.32 | $6.37 | $6.37 | 22,774 |
| 2020-11-30 | $6.39 | $6.53 | $6.26 | $6.49 | $6.49 | 15,821 |
| 2020-11-27 | $6.51 | $6.53 | $6.50 | $6.50 | $6.50 | 4,960 |
| 2020-11-25 | $6.49 | $6.50 | $6.21 | $6.48 | $6.48 | 3,804 |
| 2020-11-24 | $6.51 | $6.55 | $6.48 | $6.50 | $6.50 | 51,625 |
| 2020-11-23 | $6.50 | $6.54 | $6.32 | $6.50 | $6.50 | 17,371 |
| 2020-11-20 | $6.50 | $6.85 | $6.15 | $6.50 | $6.50 | 17,537 |
| 2020-11-19 | $6.99 | $7.18 | $6.31 | $6.50 | $6.50 | 32,340 |
| 2020-11-18 | $6.73 | $7.18 | $6.73 | $7.18 | $7.18 | 8,016 |
| 2020-11-17 | $6.75 | $6.80 | $6.30 | $6.65 | $6.65 | 7,026 |
| 2020-11-16 | $7.12 | $7.82 | $6.86 | $6.89 | $6.89 | 10,850 |
| 2020-11-13 | $6.45 | $6.88 | $6.45 | $6.73 | $6.73 | 13,532 |
| 2020-11-12 | $6.81 | $6.81 | $6.00 | $6.28 | $6.28 | 18,503 |
| 2020-11-11 | $7.37 | $7.40 | $6.62 | $6.90 | $6.90 | 5,377 |
| 2020-11-10 | $8.13 | $8.13 | $6.93 | $7.50 | $7.50 | 24,978 |
| 2020-11-09 | $6.10 | $8.30 | $6.01 | $7.39 | $7.39 | 74,534 |
| 2020-11-06 | $5.45 | $5.95 | $5.29 | $5.90 | $5.90 | 10,300 |
| 2020-11-05 | $5.50 | $5.50 | $5.26 | $5.41 | $5.41 | 6,794 |
| 2020-11-04 | $5.31 | $5.33 | $5.25 | $5.25 | $5.25 | 1,740 |
| 2020-11-03 | $5.02 | $5.53 | $5.01 | $5.41 | $5.41 | 10,545 |
| 2020-11-02 | $5.14 | $5.14 | $4.96 | $4.99 | $4.99 | 5,604 |
| 2020-10-30 | $4.78 | $5.16 | $4.57 | $5.16 | $5.16 | 11,014 |
| 2020-10-29 | $4.76 | $4.82 | $4.60 | $4.82 | $4.82 | 2,394 |
| 2020-10-28 | $4.65 | $4.95 | $4.50 | $4.77 | $4.77 | 21,510 |
| 2020-10-27 | $5.13 | $5.13 | $4.75 | $4.81 | $4.81 | 5,831 |
| 2020-10-26 | $5.37 | $5.37 | $4.90 | $4.93 | $4.93 | 10,230 |
| 2020-10-23 | $5.21 | $5.21 | $5.10 | $5.17 | $5.17 | 3,475 |
| 2020-10-22 | $5.16 | $5.22 | $5.07 | $5.07 | $5.07 | 2,023 |
| 2020-10-21 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 4,495 |
| 2020-10-20 | $5.57 | $5.67 | $4.57 | $5.02 | $5.02 | 32,399 |
| 2020-10-19 | $5.74 | $5.74 | $5.46 | $5.46 | $5.46 | 9,566 |
| 2020-10-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 341 |
| 2020-10-15 | $5.75 | $5.79 | $5.60 | $5.70 | $5.70 | 2,840 |
| 2020-10-14 | $5.94 | $5.96 | $5.77 | $5.83 | $5.83 | 1,453 |
| 2020-10-13 | $5.85 | $5.98 | $5.59 | $5.73 | $5.73 | 10,098 |
| 2020-10-12 | $5.98 | $6.03 | $5.75 | $5.75 | $5.75 | 5,920 |
| 2020-10-09 | $5.80 | $5.91 | $5.80 | $5.90 | $5.90 | 659 |
| 2020-10-08 | $5.92 | $5.92 | $5.83 | $5.88 | $5.88 | 1,596 |
| 2020-10-07 | $5.56 | $5.87 | $5.56 | $5.81 | $5.81 | 5,923 |
| 2020-10-06 | $5.92 | $6.04 | $5.86 | $5.88 | $5.88 | 5,750 |
| 2020-10-05 | $5.65 | $5.96 | $5.60 | $5.85 | $5.85 | 4,214 |
| 2020-10-02 | $5.62 | $5.92 | $5.55 | $5.74 | $5.74 | 19,468 |
| 2020-10-01 | $5.85 | $6.07 | $5.70 | $5.76 | $5.76 | 7,519 |
| 2020-09-30 | $6.01 | $6.24 | $5.72 | $5.80 | $5.80 | 7,017 |
| 2020-09-29 | $5.85 | $6.24 | $5.69 | $5.91 | $5.91 | 6,423 |
| 2020-09-28 | $6.02 | $6.20 | $5.78 | $5.85 | $5.85 | 6,981 |
| 2020-09-25 | $6.09 | $6.27 | $5.80 | $5.91 | $5.91 | 6,380 |
| 2020-09-24 | $6.21 | $6.45 | $6.08 | $6.15 | $6.15 | 15,738 |
| 2020-09-23 | $7.27 | $7.27 | $6.38 | $6.73 | $6.73 | 8,228 |
| 2020-09-22 | $6.74 | $7.35 | $6.74 | $6.89 | $6.89 | 12,270 |
| 2020-09-21 | $7.08 | $7.08 | $6.38 | $6.67 | $6.67 | 13,446 |
| 2020-09-18 | $7.76 | $7.85 | $7.37 | $7.37 | $7.37 | 5,591 |
| 2020-09-17 | $7.63 | $7.73 | $7.40 | $7.73 | $7.73 | 8,187 |
| 2020-09-16 | $7.99 | $7.99 | $7.60 | $7.89 | $7.89 | 7,708 |
| 2020-09-15 | $7.21 | $7.78 | $7.21 | $7.58 | $7.58 | 7,621 |
| 2020-09-14 | $6.52 | $7.30 | $5.76 | $7.28 | $7.28 | 44,476 |
| 2020-09-11 | $6.46 | $6.85 | $6.46 | $6.65 | $6.65 | 14,054 |
| 2020-09-10 | $6.75 | $6.81 | $6.61 | $6.61 | $6.61 | 16,520 |
| 2020-09-09 | $6.55 | $6.98 | $6.35 | $6.75 | $6.75 | 14,590 |
| 2020-09-08 | $7.02 | $7.15 | $6.58 | $7.12 | $7.12 | 6,615 |
| 2020-09-04 | $7.05 | $7.14 | $6.76 | $7.04 | $7.04 | 9,534 |
| 2020-09-03 | $7.00 | $7.13 | $6.55 | $6.85 | $6.85 | 38,029 |
| 2020-09-02 | $6.75 | $6.95 | $6.57 | $6.83 | $6.83 | 23,892 |
| 2020-09-01 | $6.63 | $7.20 | $6.22 | $6.60 | $6.60 | 39,620 |
| 2020-08-31 | $6.62 | $7.37 | $6.00 | $6.83 | $6.83 | 49,856 |
| 2020-08-28 | $5.90 | $6.55 | $5.85 | $6.41 | $6.41 | 89,686 |
| 2020-08-27 | $5.89 | $6.05 | $5.60 | $5.99 | $5.99 | 8,339 |
| 2020-08-26 | $6.00 | $6.29 | $5.80 | $5.83 | $5.83 | 17,843 |
| 2020-08-25 | $6.24 | $6.37 | $6.00 | $6.00 | $6.00 | 15,865 |
| 2020-08-24 | $6.20 | $6.60 | $5.80 | $6.01 | $6.01 | 21,973 |
| 2020-08-21 | $6.31 | $6.34 | $6.02 | $6.11 | $6.11 | 11,890 |
| 2020-08-20 | $6.09 | $6.70 | $6.04 | $6.61 | $6.61 | 13,662 |
| 2020-08-19 | $6.36 | $6.42 | $6.00 | $6.19 | $6.19 | 14,565 |
| 2020-08-18 | $6.50 | $6.76 | $6.46 | $6.52 | $6.52 | 18,145 |
| 2020-08-17 | $7.50 | $7.50 | $6.30 | $6.46 | $6.46 | 17,002 |
| 2020-08-14 | $6.29 | $8.29 | $6.29 | $7.14 | $7.14 | 35,886 |
| 2020-08-13 | $7.48 | $7.48 | $6.29 | $6.45 | $6.45 | 19,527 |
| 2020-08-12 | $8.13 | $8.13 | $6.79 | $7.00 | $7.00 | 37,309 |
| 2020-08-11 | $8.44 | $9.15 | $7.56 | $7.97 | $7.97 | 48,657 |
| 2020-08-10 | $6.64 | $8.55 | $6.64 | $8.27 | $8.27 | 77,650 |
| 2020-08-07 | $6.21 | $6.85 | $6.21 | $6.81 | $6.81 | 20,062 |
| 2020-08-06 | $5.97 | $6.40 | $5.62 | $6.38 | $6.38 | 70,433 |
| 2020-08-05 | $6.00 | $6.12 | $5.27 | $5.96 | $5.96 | 49,378 |
| 2020-08-04 | $6.33 | $6.33 | $6.01 | $6.20 | $6.20 | 43,306 |
| 2020-08-03 | $5.53 | $6.52 | $5.50 | $6.17 | $6.17 | 137,058 |
| 2020-07-31 | $6.55 | $6.64 | $4.86 | $4.96 | $4.96 | 126,485 |
| 2020-07-30 | $6.96 | $6.99 | $6.48 | $6.48 | $6.48 | 20,287 |
| 2020-07-29 | $7.18 | $7.36 | $7.00 | $7.00 | $7.00 | 7,539 |
| 2020-07-28 | $7.53 | $7.53 | $7.07 | $7.07 | $7.07 | 6,896 |
| 2020-07-27 | $7.60 | $7.60 | $7.49 | $7.55 | $7.55 | 3,629 |
| 2020-07-24 | $7.52 | $7.70 | $7.52 | $7.59 | $7.59 | 13,978 |
| 2020-07-23 | $8.31 | $8.31 | $7.50 | $7.50 | $7.50 | 7,458 |
| 2020-07-22 | $8.30 | $8.50 | $8.20 | $8.32 | $8.32 | 2,995 |
| 2020-07-21 | $8.54 | $8.63 | $8.51 | $8.55 | $8.55 | 4,366 |
| 2020-07-20 | $8.69 | $8.72 | $8.52 | $8.72 | $8.72 | 4,843 |
| 2020-07-17 | $8.28 | $9.18 | $8.28 | $8.68 | $8.69 | 8,900 |
| 2020-07-16 | $9.65 | $10.03 | $9.01 | $9.11 | $9.11 | 5,400 |
| 2020-07-15 | $9.96 | $10.00 | $9.76 | $9.76 | $9.76 | 3,700 |
| 2020-07-14 | $9.42 | $9.95 | $9.42 | $9.95 | $9.95 | 1,300 |
| 2020-07-13 | $9.94 | $10.27 | $9.64 | $10.00 | $10.00 | 4,200 |
| 2020-07-10 | $10.30 | $10.30 | $9.42 | $10.18 | $10.18 | 3,200 |
| 2020-07-09 | $9.89 | $9.98 | $9.64 | $9.95 | $9.95 | 920 |
| 2020-07-08 | $9.77 | $9.80 | $9.49 | $9.80 | $9.80 | 4,400 |
| 2020-07-07 | $9.89 | $9.89 | $9.42 | $9.51 | $9.51 | 9,700 |
| 2020-07-06 | $9.79 | $10.24 | $9.79 | $9.95 | $9.95 | 13,100 |
| 2020-07-02 | $10.10 | $10.15 | $9.90 | $10.15 | $10.15 | 4,800 |
| 2020-07-01 | $10.06 | $10.10 | $9.82 | $9.90 | $9.90 | 5,600 |
| 2020-06-30 | $10.28 | $10.43 | $9.53 | $10.15 | $10.15 | 7,500 |
| 2020-06-29 | $10.01 | $11.19 | $9.43 | $10.25 | $10.25 | 22,300 |
| 2020-06-26 | $10.06 | $10.47 | $9.44 | $9.44 | $9.44 | 8,609 |
| 2020-06-25 | $9.62 | $10.29 | $9.50 | $10.29 | $10.29 | 8,772 |
| 2020-06-24 | $10.41 | $10.41 | $9.61 | $9.66 | $9.66 | 7,460 |
| 2020-06-23 | $10.03 | $10.51 | $9.50 | $10.40 | $10.40 | 21,751 |
| 2020-06-22 | $10.00 | $10.29 | $9.56 | $10.05 | $10.05 | 12,739 |
| 2020-06-19 | $10.20 | $10.39 | $9.86 | $10.10 | $10.10 | 34,108 |
| 2020-06-18 | $11.56 | $11.56 | $9.06 | $10.07 | $10.07 | 90,061 |
| 2020-06-17 | $11.94 | $11.94 | $11.01 | $11.39 | $11.39 | 16,183 |
| 2020-06-16 | $10.60 | $11.98 | $10.58 | $11.94 | $11.94 | 12,723 |
| 2020-06-15 | $10.00 | $10.36 | $9.43 | $10.26 | $10.26 | 16,490 |
| 2020-06-12 | $10.04 | $11.24 | $9.42 | $10.19 | $10.19 | 59,804 |
| 2020-06-11 | $11.25 | $11.30 | $8.77 | $9.17 | $9.17 | 58,972 |
| 2020-06-10 | $13.75 | $14.99 | $11.25 | $12.22 | $12.22 | 28,990 |
| 2020-06-09 | $14.19 | $14.89 | $13.35 | $14.20 | $14.20 | 19,546 |
| 2020-06-08 | $14.76 | $16.24 | $13.84 | $14.33 | $14.33 | 82,983 |
| 2020-06-05 | $16.36 | $16.36 | $11.77 | $13.42 | $13.42 | 58,531 |
| 2020-06-04 | $12.25 | $16.00 | $12.00 | $13.74 | $13.74 | 126,201 |
| 2020-06-03 | $7.07 | $10.91 | $6.91 | $10.70 | $10.70 | 122,337 |
| 2020-06-02 | $6.48 | $7.54 | $6.39 | $6.86 | $6.86 | 41,945 |
| 2020-06-01 | $6.33 | $6.35 | $6.20 | $6.28 | $6.28 | 6,300 |
| 2020-05-29 | $6.69 | $6.99 | $6.00 | $6.36 | $6.36 | 14,930 |
| 2020-05-28 | $6.87 | $6.90 | $6.58 | $6.59 | $6.59 | 5,551 |
| 2020-05-27 | $6.78 | $7.00 | $6.43 | $6.65 | $6.65 | 16,579 |
| 2020-05-26 | $6.42 | $6.50 | $6.36 | $6.50 | $6.50 | 17,434 |
| 2020-05-22 | $6.15 | $6.29 | $6.03 | $6.21 | $6.21 | 13,693 |
| 2020-05-21 | $6.39 | $6.85 | $6.00 | $6.14 | $6.14 | 73,382 |
| 2020-05-20 | $6.46 | $6.63 | $5.90 | $6.30 | $6.30 | 23,416 |
| 2020-05-19 | $6.01 | $6.30 | $5.90 | $6.03 | $6.03 | 9,967 |
| 2020-05-18 | $6.07 | $6.55 | $5.99 | $6.20 | $6.20 | 15,889 |
| 2020-05-15 | $5.54 | $6.29 | $5.29 | $5.86 | $5.86 | 5,785 |
| 2020-05-14 | $5.43 | $6.12 | $5.30 | $6.12 | $6.12 | 8,888 |
| 2020-05-13 | $5.81 | $6.30 | $5.08 | $5.34 | $5.34 | 13,633 |
| 2020-05-12 | $6.80 | $6.80 | $5.69 | $5.76 | $5.76 | 25,141 |
| 2020-05-11 | $7.55 | $7.55 | $6.56 | $6.68 | $6.68 | 12,438 |
| 2020-05-08 | $7.00 | $7.21 | $6.85 | $6.97 | $6.97 | 12,441 |
| 2020-05-07 | $7.22 | $7.23 | $6.78 | $7.00 | $7.00 | 13,453 |
| 2020-05-06 | $7.07 | $7.59 | $6.85 | $7.14 | $7.14 | 21,902 |
| 2020-05-05 | $7.79 | $8.56 | $7.04 | $7.44 | $7.44 | 20,728 |
| 2020-05-04 | $7.90 | $7.90 | $6.84 | $7.03 | $7.03 | 24,411 |
| 2020-05-01 | $9.34 | $9.34 | $7.23 | $7.90 | $7.90 | 18,677 |
| 2020-04-30 | $8.70 | $9.35 | $7.53 | $9.35 | $9.35 | 10,317 |
| 2020-04-29 | $7.60 | $8.50 | $7.53 | $8.45 | $8.45 | 13,952 |
| 2020-04-28 | $7.08 | $7.65 | $6.77 | $7.43 | $7.43 | 7,158 |
| 2020-04-27 | $7.30 | $7.30 | $6.77 | $6.97 | $6.97 | 13,359 |
| 2020-04-24 | $7.41 | $7.58 | $6.56 | $6.89 | $6.89 | 12,926 |
| 2020-04-23 | $7.50 | $7.98 | $7.15 | $7.20 | $7.20 | 7,024 |
| 2020-04-22 | $7.99 | $8.30 | $7.05 | $7.34 | $7.34 | 10,201 |
| 2020-04-21 | $7.25 | $7.27 | $7.19 | $7.26 | $7.26 | 4,320 |
| 2020-04-20 | $8.21 | $8.21 | $7.50 | $7.84 | $7.84 | 2,568 |
| 2020-04-17 | $8.00 | $8.86 | $7.95 | $8.06 | $8.06 | 6,741 |
| 2020-04-16 | $7.82 | $7.82 | $7.70 | $7.70 | $7.70 | 1,074 |
| 2020-04-15 | $8.42 | $8.59 | $7.62 | $8.02 | $8.02 | 5,688 |
| 2020-04-14 | $7.26 | $8.57 | $7.26 | $8.50 | $8.50 | 7,566 |
| 2020-04-13 | $7.90 | $7.90 | $7.05 | $7.25 | $7.25 | 4,230 |
| 2020-04-09 | $8.65 | $9.21 | $7.88 | $7.88 | $7.88 | 12,298 |
| 2020-04-08 | $7.17 | $7.90 | $7.16 | $7.86 | $7.86 | 2,949 |
| 2020-04-07 | $7.00 | $7.25 | $6.70 | $6.80 | $6.80 | 18,544 |
| 2020-04-06 | $6.42 | $6.81 | $6.16 | $6.51 | $6.51 | 10,431 |
| 2020-04-03 | $6.97 | $6.97 | $6.05 | $6.27 | $6.27 | 5,988 |
| 2020-04-02 | $6.23 | $6.73 | $6.23 | $6.73 | $6.73 | 2,393 |
| 2020-04-01 | $6.09 | $6.38 | $6.08 | $6.24 | $6.24 | 4,188 |
| 2020-03-31 | $6.80 | $6.80 | $5.75 | $5.75 | $5.75 | 6,594 |
| 2020-03-30 | $8.07 | $8.07 | $6.17 | $6.46 | $6.46 | 10,099 |
| 2020-03-27 | $8.10 | $10.48 | $8.10 | $8.11 | $8.11 | 12,040 |
| 2020-03-26 | $6.18 | $9.26 | $6.00 | $8.00 | $8.00 | 26,977 |
| 2020-03-25 | $5.35 | $6.00 | $5.35 | $6.00 | $6.00 | 27,152 |
| 2020-03-24 | $5.31 | $5.50 | $5.04 | $5.10 | $5.10 | 6,447 |
| 2020-03-23 | $5.95 | $5.95 | $4.96 | $5.01 | $5.01 | 4,196 |
| 2020-03-20 | $6.09 | $6.15 | $6.00 | $6.00 | $6.00 | 7,633 |
| 2020-03-19 | $6.35 | $6.35 | $5.32 | $6.00 | $6.00 | 4,110 |
| 2020-03-18 | $6.78 | $6.78 | $5.85 | $6.24 | $6.24 | 10,540 |
| 2020-03-17 | $7.69 | $8.12 | $6.51 | $6.79 | $6.79 | 31,259 |
| 2020-03-16 | $8.50 | $9.34 | $8.50 | $8.55 | $8.55 | 14,392 |
| 2020-03-13 | $10.13 | $10.72 | $10.13 | $10.45 | $10.45 | 9,344 |
| 2020-03-12 | $10.37 | $11.43 | $9.13 | $10.01 | $10.01 | 21,642 |
| 2020-03-11 | $14.00 | $14.20 | $10.01 | $10.28 | $10.28 | 31,944 |
| 2020-03-10 | $15.00 | $15.82 | $14.23 | $14.25 | $14.25 | 37,192 |
| 2020-03-09 | $17.19 | $17.19 | $15.06 | $15.91 | $15.91 | 51,564 |
| 2020-03-06 | $18.55 | $18.55 | $17.70 | $18.10 | $18.10 | 36,441 |
| 2020-03-05 | $19.28 | $19.35 | $18.75 | $19.06 | $19.06 | 16,925 |
| 2020-03-04 | $19.50 | $19.62 | $19.45 | $19.50 | $19.50 | 7,038 |
| 2020-03-03 | $19.50 | $20.00 | $19.29 | $19.50 | $19.50 | 19,327 |
| 2020-03-02 | $20.91 | $21.35 | $19.49 | $19.75 | $19.75 | 33,512 |
| 2020-02-28 | $21.02 | $21.17 | $20.66 | $20.85 | $20.85 | 8,524 |
| 2020-02-27 | $22.59 | $22.59 | $20.86 | $21.53 | $21.53 | 24,819 |
| 2020-02-26 | $22.91 | $22.91 | $22.50 | $22.78 | $22.78 | 5,322 |
| 2020-02-25 | $23.57 | $23.70 | $22.75 | $23.22 | $23.22 | 23,808 |
| 2020-02-24 | $23.32 | $23.38 | $22.21 | $23.13 | $23.13 | 10,998 |
| 2020-02-21 | $23.31 | $23.49 | $23.31 | $23.32 | $23.32 | 1,845 |
| 2020-02-20 | $23.41 | $23.41 | $23.25 | $23.25 | $23.25 | 6,629 |
| 2020-02-19 | $23.52 | $23.55 | $23.30 | $23.50 | $23.50 | 7,067 |
| 2020-02-18 | $23.60 | $23.60 | $23.27 | $23.49 | $23.49 | 3,532 |
| 2020-02-14 | $23.25 | $23.39 | $23.25 | $23.39 | $23.39 | 2,028 |
| 2020-02-13 | $23.25 | $23.49 | $23.25 | $23.30 | $23.30 | 3,589 |
| 2020-02-12 | $23.49 | $23.78 | $23.25 | $23.31 | $23.31 | 26,381 |
| 2020-02-11 | $24.30 | $24.30 | $23.34 | $23.38 | $23.38 | 27,061 |
| 2020-02-10 | $24.33 | $24.61 | $24.00 | $24.00 | $24.00 | 7,196 |
| 2020-02-07 | $25.39 | $26.31 | $23.71 | $24.49 | $24.49 | 38,647 |
| 2020-02-06 | $25.01 | $27.83 | $25.00 | $25.52 | $25.52 | 9,740 |
| 2020-02-05 | $24.40 | $25.10 | $24.38 | $24.73 | $24.73 | 5,975 |
| 2020-02-04 | $24.79 | $25.36 | $24.28 | $24.59 | $24.59 | 11,444 |
| 2020-02-03 | $24.30 | $24.94 | $24.00 | $24.65 | $24.65 | 6,229 |
| 2020-01-31 | $23.81 | $24.45 | $23.73 | $24.07 | $24.07 | 5,910 |
| 2020-01-30 | $23.73 | $24.02 | $23.68 | $23.81 | $23.81 | 4,090 |
| 2020-01-29 | $23.90 | $24.30 | $23.83 | $23.83 | $23.83 | 3,707 |
| 2020-01-28 | $23.85 | $24.62 | $23.85 | $24.50 | $24.50 | 6,109 |
| 2020-01-27 | $23.90 | $24.72 | $23.50 | $23.63 | $23.63 | 11,487 |
| 2020-01-24 | $23.74 | $24.26 | $23.68 | $24.00 | $24.00 | 7,297 |
| 2020-01-23 | $24.51 | $24.51 | $23.83 | $24.00 | $24.00 | 21,735 |
| 2020-01-22 | $23.24 | $24.95 | $23.24 | $24.85 | $24.85 | 21,881 |
| 2020-01-21 | $23.05 | $23.47 | $23.05 | $23.47 | $23.47 | 7,612 |
| 2020-01-17 | $23.25 | $23.26 | $23.11 | $23.11 | $23.11 | 1,167 |
| 2020-01-16 | $22.97 | $23.08 | $22.97 | $23.08 | $23.08 | 1,037 |
| 2020-01-15 | $23.56 | $23.56 | $23.09 | $23.09 | $23.09 | 2,083 |
| 2020-01-14 | $23.10 | $23.38 | $23.06 | $23.06 | $23.06 | 2,725 |
| 2020-01-13 | $23.25 | $23.25 | $23.03 | $23.03 | $23.03 | 1,599 |
| 2020-01-10 | $23.33 | $23.34 | $23.23 | $23.23 | $23.23 | 2,499 |
| 2020-01-09 | $23.22 | $23.22 | $23.10 | $23.22 | $23.22 | 1,995 |
| 2020-01-08 | $22.88 | $23.23 | $22.88 | $23.10 | $23.10 | 1,980 |
| 2020-01-07 | $23.64 | $23.76 | $23.44 | $23.44 | $23.44 | 1,999 |
| 2020-01-06 | $24.00 | $24.71 | $23.65 | $23.83 | $23.83 | 2,822 |
| 2020-01-03 | $23.84 | $23.84 | $23.64 | $23.64 | $23.64 | 1,170 |
| 2020-01-02 | $23.70 | $24.03 | $23.70 | $23.80 | $23.80 | 2,476 |
| 2019-12-31 | $23.84 | $24.03 | $23.60 | $23.60 | $23.60 | 8,418 |
| 2019-12-30 | $24.32 | $24.32 | $23.44 | $23.98 | $23.98 | 14,556 |
| 2019-12-27 | $24.29 | $24.73 | $24.24 | $24.24 | $24.24 | 6,119 |
| 2019-12-26 | $25.28 | $25.28 | $24.43 | $24.43 | $24.43 | 2,655 |
| 2019-12-24 | $24.54 | $25.69 | $24.51 | $24.91 | $24.91 | 14,280 |
| 2019-12-23 | $24.32 | $24.99 | $24.21 | $24.70 | $24.70 | 9,936 |
| 2019-12-20 | $24.51 | $25.50 | $24.10 | $24.49 | $24.49 | 8,840 |
| 2019-12-19 | $24.40 | $25.00 | $24.36 | $24.89 | $24.89 | 4,681 |
| 2019-12-18 | $25.11 | $25.50 | $24.73 | $24.93 | $24.93 | 6,645 |
| 2019-12-17 | $24.51 | $25.44 | $23.88 | $24.80 | $24.80 | 15,217 |
| 2019-12-16 | $25.45 | $25.72 | $24.85 | $25.41 | $25.41 | 10,347 |
| 2019-12-13 | $24.55 | $25.52 | $24.31 | $25.52 | $25.52 | 13,190 |
| 2019-12-12 | $24.07 | $25.27 | $24.07 | $24.60 | $24.60 | 17,847 |
| 2019-12-11 | $24.57 | $25.02 | $23.30 | $24.64 | $24.64 | 14,757 |
| 2019-12-10 | $24.24 | $24.82 | $24.13 | $24.32 | $24.32 | 9,413 |
| 2019-12-09 | $23.92 | $24.96 | $23.57 | $24.37 | $24.37 | 17,445 |
| 2019-12-06 | $22.92 | $24.22 | $22.92 | $23.56 | $23.56 | 11,371 |
| 2019-12-05 | $23.52 | $23.52 | $22.77 | $22.99 | $22.99 | 7,243 |
| 2019-12-04 | $23.87 | $23.92 | $23.01 | $23.01 | $23.01 | 4,673 |
| 2019-12-03 | $23.61 | $24.16 | $23.15 | $23.24 | $23.24 | 2,475 |
| 2019-12-02 | $23.55 | $23.92 | $23.33 | $23.89 | $23.89 | 5,077 |
| 2019-11-29 | $23.28 | $24.30 | $23.28 | $23.56 | $23.56 | 4,957 |
| 2019-11-27 | $23.29 | $24.22 | $22.72 | $23.58 | $23.58 | 15,041 |
| 2019-11-26 | $25.50 | $26.01 | $23.15 | $24.01 | $24.01 | 12,966 |
| 2019-11-25 | $25.90 | $26.59 | $24.80 | $24.80 | $24.80 | 18,038 |
| 2019-11-22 | $24.71 | $25.84 | $24.30 | $25.84 | $25.84 | 14,662 |
| 2019-11-21 | $23.00 | $25.12 | $23.00 | $24.67 | $24.67 | 17,778 |
| 2019-11-20 | $22.79 | $23.92 | $22.00 | $23.25 | $23.25 | 17,406 |
| 2019-11-19 | $23.81 | $24.00 | $22.53 | $22.86 | $22.86 | 13,753 |
| 2019-11-18 | $22.31 | $23.73 | $22.31 | $23.62 | $23.62 | 17,743 |
| 2019-11-15 | $22.17 | $22.78 | $22.10 | $22.25 | $22.25 | 19,350 |
| 2019-11-14 | $21.75 | $22.94 | $21.42 | $22.38 | $22.38 | 38,764 |
| 2019-11-13 | $23.66 | $23.66 | $21.75 | $21.77 | $21.77 | 14,998 |
| 2019-11-12 | $21.51 | $24.42 | $21.51 | $23.99 | $23.99 | 25,498 |
| 2019-11-11 | $21.26 | $21.74 | $21.26 | $21.74 | $21.74 | 19,474 |
| 2019-11-08 | $22.05 | $22.05 | $21.16 | $21.30 | $21.30 | 20,077 |
| 2019-11-07 | $21.54 | $21.87 | $21.19 | $21.19 | $21.19 | 27,902 |
| 2019-11-06 | $22.37 | $23.31 | $21.07 | $21.64 | $21.64 | 61,638 |
| 2019-11-05 | $22.83 | $23.98 | $22.00 | $22.65 | $22.65 | 15,703 |
| 2019-11-04 | $24.65 | $24.65 | $22.61 | $22.61 | $22.61 | 21,727 |
| 2019-11-01 | $24.00 | $25.33 | $23.96 | $24.82 | $24.82 | 13,270 |
| 2019-10-31 | $22.02 | $24.25 | $22.00 | $23.91 | $23.91 | 14,330 |
| 2019-10-30 | $21.00 | $22.96 | $21.00 | $21.75 | $21.75 | 58,696 |
| 2019-10-29 | $20.50 | $24.50 | $20.50 | $22.44 | $22.44 | 14,884 |
| 2019-10-28 | $21.15 | $22.53 | $20.10 | $20.45 | $20.45 | 13,526 |
| 2019-10-25 | $22.00 | $22.79 | $21.15 | $21.15 | $21.15 | 3,516 |
| 2019-10-24 | $22.42 | $22.59 | $21.42 | $21.83 | $21.83 | 3,280 |
| 2019-10-23 | $22.30 | $22.36 | $21.89 | $22.21 | $22.21 | 2,605 |
| 2019-10-22 | $22.79 | $22.79 | $22.30 | $22.32 | $22.32 | 2,288 |
| 2019-10-21 | $22.15 | $22.54 | $22.10 | $22.54 | $22.54 | 4,705 |
| 2019-10-18 | $22.05 | $22.61 | $22.05 | $22.46 | $22.46 | 5,511 |
| 2019-10-17 | $22.46 | $22.81 | $22.22 | $22.81 | $22.81 | 7,081 |
| 2019-10-16 | $22.78 | $23.41 | $22.33 | $22.67 | $22.67 | 6,500 |
| 2019-10-15 | $23.90 | $24.41 | $23.04 | $23.05 | $23.05 | 7,403 |
| 2019-10-14 | $24.50 | $24.50 | $23.20 | $24.08 | $24.08 | 4,622 |
| 2019-10-11 | $25.42 | $25.74 | $24.09 | $24.75 | $24.75 | 11,490 |
| 2019-10-10 | $25.64 | $26.68 | $23.10 | $25.42 | $25.42 | 14,154 |
| 2019-10-09 | $26.00 | $26.00 | $24.60 | $25.84 | $25.84 | 9,967 |
| 2019-10-08 | $27.30 | $27.39 | $25.40 | $26.08 | $26.08 | 17,743 |
| 2019-10-07 | $28.90 | $28.99 | $26.94 | $27.59 | $27.59 | 17,279 |
| 2019-10-04 | $28.80 | $29.20 | $28.10 | $28.75 | $28.75 | 21,046 |
| 2019-10-03 | $26.13 | $29.71 | $26.13 | $28.71 | $28.71 | 28,814 |
| 2019-10-02 | $24.89 | $26.62 | $24.28 | $25.85 | $25.85 | 29,351 |
| 2019-10-01 | $24.47 | $25.42 | $24.07 | $24.92 | $24.92 | 12,208 |
| 2019-09-30 | $23.65 | $24.80 | $23.65 | $24.24 | $24.24 | 16,215 |
| 2019-09-27 | $21.84 | $24.14 | $21.84 | $23.45 | $23.45 | 21,223 |
| 2019-09-26 | $20.49 | $21.61 | $19.43 | $21.61 | $21.61 | 21,158 |
| 2019-09-25 | $20.31 | $22.15 | $20.10 | $20.25 | $20.25 | 17,404 |
| 2019-09-24 | $21.00 | $21.86 | $19.55 | $20.15 | $20.15 | 26,026 |
| 2019-09-23 | $22.17 | $22.67 | $19.99 | $20.95 | $20.95 | 28,112 |
| 2019-09-20 | $22.63 | $22.82 | $21.30 | $22.19 | $22.19 | 18,119 |
| 2019-09-19 | $24.65 | $24.65 | $21.53 | $22.47 | $22.47 | 29,108 |
| 2019-09-18 | $24.20 | $25.25 | $24.00 | $24.59 | $24.59 | 13,832 |
| 2019-09-17 | $25.15 | $25.15 | $23.89 | $24.18 | $24.18 | 7,205 |
| 2019-09-16 | $25.33 | $25.33 | $24.85 | $24.85 | $24.85 | 628 |
| 2019-09-13 | $25.74 | $25.90 | $25.31 | $25.37 | $25.37 | 921 |
| 2019-09-12 | $25.80 | $25.80 | $25.74 | $25.74 | $25.74 | 391 |
| 2019-09-11 | $26.10 | $26.32 | $25.84 | $26.00 | $26.00 | 4,662 |
| 2019-09-10 | $26.05 | $26.05 | $25.25 | $25.54 | $25.54 | 1,528 |
| 2019-09-09 | $27.59 | $27.59 | $25.85 | $25.85 | $25.85 | 3,077 |
| 2019-09-06 | $26.54 | $27.06 | $26.14 | $26.50 | $26.50 | 8,650 |
| 2019-09-05 | $24.97 | $27.41 | $24.97 | $26.30 | $26.30 | 13,573 |
| 2019-09-04 | $24.59 | $24.99 | $24.03 | $24.45 | $24.45 | 5,037 |
| 2019-09-03 | $24.99 | $25.49 | $24.27 | $24.73 | $24.73 | 4,154 |
| 2019-08-30 | $25.08 | $25.92 | $24.98 | $25.25 | $25.25 | 3,732 |
| 2019-08-29 | $24.26 | $25.36 | $24.25 | $25.13 | $25.13 | 5,491 |
| 2019-08-28 | $23.97 | $25.61 | $23.97 | $24.01 | $24.01 | 2,993 |
| 2019-08-27 | $24.08 | $24.21 | $23.98 | $23.98 | $23.98 | 909 |
| 2019-08-26 | $24.25 | $24.31 | $23.18 | $24.00 | $24.00 | 7,654 |
| 2019-08-23 | $25.75 | $26.00 | $24.15 | $24.97 | $24.97 | 3,284 |
| 2019-08-22 | $25.80 | $26.02 | $25.24 | $25.24 | $25.24 | 828 |
| 2019-08-21 | $25.81 | $26.35 | $24.98 | $25.60 | $25.60 | 10,647 |
| 2019-08-20 | $26.15 | $26.25 | $23.50 | $25.53 | $25.53 | 42,116 |
| 2019-08-19 | $27.09 | $27.75 | $26.28 | $26.28 | $26.28 | 13,833 |
| 2019-08-16 | $26.55 | $27.07 | $26.16 | $26.79 | $26.79 | 11,463 |
| 2019-08-15 | $27.78 | $27.78 | $26.50 | $27.07 | $27.07 | 11,222 |
| 2019-08-14 | $27.97 | $28.50 | $27.12 | $27.27 | $27.27 | 11,504 |
| 2019-08-13 | $28.50 | $28.59 | $27.70 | $28.08 | $28.08 | 11,021 |
| 2019-08-12 | $28.24 | $28.86 | $27.94 | $28.74 | $28.74 | 10,556 |
| 2019-08-09 | $28.20 | $29.40 | $28.00 | $28.20 | $28.20 | 61,692 |
| 2019-08-08 | $28.48 | $29.36 | $27.85 | $28.52 | $28.52 | 23,260 |
| 2019-08-07 | $30.15 | $30.15 | $28.14 | $28.71 | $28.71 | 28,521 |
| 2019-08-06 | $32.75 | $32.75 | $29.57 | $29.95 | $29.95 | 7,772 |
| 2019-08-05 | $33.54 | $33.54 | $31.22 | $31.56 | $31.56 | 7,459 |
| 2019-08-02 | $33.68 | $34.00 | $31.03 | $33.00 | $33.00 | 11,466 |
| 2019-08-01 | $34.00 | $34.00 | $32.79 | $32.85 | $32.85 | 8,529 |
| 2019-07-31 | $35.25 | $35.72 | $34.31 | $34.31 | $34.31 | 4,006 |
| 2019-07-30 | $34.94 | $35.29 | $34.43 | $34.79 | $34.79 | 7,374 |
| 2019-07-29 | $33.88 | $35.27 | $33.50 | $34.69 | $34.69 | 11,872 |
| 2019-07-26 | $34.00 | $34.48 | $33.50 | $33.71 | $33.71 | 6,503 |
| 2019-07-25 | $32.39 | $34.38 | $31.45 | $33.50 | $33.50 | 14,082 |
| 2019-07-24 | $32.54 | $32.96 | $31.40 | $31.50 | $31.50 | 4,889 |
| 2019-07-23 | $31.72 | $33.99 | $31.62 | $31.62 | $31.62 | 27,168 |
| 2019-07-22 | $31.70 | $32.26 | $30.72 | $31.98 | $31.98 | 7,750 |
| 2019-07-19 | $33.69 | $33.69 | $30.41 | $30.52 | $30.52 | 16,405 |
| 2019-07-18 | $34.20 | $34.47 | $33.32 | $33.59 | $33.59 | 11,732 |
| 2019-07-17 | $32.00 | $34.06 | $32.00 | $33.67 | $33.67 | 16,616 |
| 2019-07-16 | $30.71 | $33.00 | $30.40 | $32.39 | $32.39 | 17,205 |
| 2019-07-15 | $28.50 | $31.02 | $27.86 | $30.52 | $30.52 | 19,666 |
| 2019-07-12 | $27.32 | $28.96 | $27.24 | $27.99 | $27.99 | 14,173 |
| 2019-07-11 | $26.61 | $27.64 | $26.50 | $27.16 | $27.16 | 23,609 |
| 2019-07-10 | $26.53 | $27.01 | $25.89 | $26.46 | $26.46 | 14,934 |
| 2019-07-09 | $27.91 | $27.91 | $25.77 | $26.31 | $26.31 | 28,149 |
| 2019-07-08 | $28.40 | $28.80 | $27.35 | $27.42 | $27.42 | 17,902 |
| 2019-07-05 | $28.62 | $28.74 | $26.15 | $27.80 | $27.80 | 16,070 |
| 2019-07-03 | $28.33 | $30.68 | $28.33 | $28.41 | $28.41 | 5,621 |
| 2019-07-02 | $31.15 | $31.38 | $27.00 | $27.86 | $27.86 | 61,111 |
| 2019-07-01 | $32.22 | $33.55 | $29.50 | $30.53 | $30.53 | 19,755 |
| 2019-06-28 | $31.30 | $32.82 | $30.70 | $31.79 | $31.79 | 81,155 |
| 2019-06-27 | $33.55 | $34.00 | $30.90 | $30.90 | $30.90 | 14,376 |
| 2019-06-26 | $31.90 | $32.27 | $30.18 | $31.34 | $31.34 | 17,226 |
| 2019-06-25 | $34.60 | $34.60 | $31.10 | $31.76 | $31.76 | 19,926 |
| 2019-06-24 | $34.98 | $34.98 | $32.84 | $32.84 | $32.84 | 4,105 |
| 2019-06-21 | $35.33 | $38.70 | $34.20 | $34.20 | $34.20 | 16,098 |
| 2019-06-20 | $36.25 | $38.30 | $34.13 | $35.50 | $35.50 | 6,496 |
| 2019-06-19 | $37.67 | $38.08 | $35.55 | $36.01 | $36.01 | 18,136 |
| 2019-06-18 | $39.48 | $40.29 | $37.34 | $37.82 | $37.82 | 8,183 |
| 2019-06-17 | $34.21 | $39.50 | $33.98 | $39.49 | $39.49 | 10,418 |
| 2019-06-14 | $38.50 | $38.69 | $34.55 | $34.59 | $34.59 | 10,424 |
| 2019-06-13 | $40.31 | $40.41 | $38.28 | $38.98 | $38.98 | 6,659 |
| 2019-06-12 | $39.81 | $40.55 | $39.25 | $39.41 | $39.41 | 4,158 |
| 2019-06-11 | $39.63 | $41.47 | $38.42 | $41.47 | $41.47 | 8,267 |
| 2019-06-10 | $40.23 | $41.45 | $39.01 | $39.33 | $39.33 | 7,174 |
| 2019-06-07 | $40.01 | $41.13 | $40.01 | $40.31 | $40.31 | 2,380 |
| 2019-06-06 | $40.01 | $42.36 | $39.84 | $40.50 | $40.50 | 5,364 |
| 2019-06-05 | $44.11 | $44.11 | $39.00 | $39.58 | $39.58 | 44,916 |
| 2019-06-04 | $44.35 | $44.43 | $43.15 | $43.90 | $43.90 | 4,766 |
| 2019-06-03 | $42.95 | $44.71 | $42.90 | $43.50 | $43.50 | 6,094 |
| 2019-05-31 | $44.40 | $44.52 | $42.81 | $44.52 | $44.52 | 6,158 |
| 2019-05-30 | $45.50 | $45.50 | $41.55 | $44.82 | $44.82 | 16,356 |
| 2019-05-29 | $43.50 | $45.60 | $43.50 | $45.46 | $45.46 | 6,556 |
| 2019-05-28 | $45.31 | $46.12 | $43.67 | $44.25 | $44.25 | 10,335 |
| 2019-05-24 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 726 |
| 2019-05-23 | $44.85 | $48.50 | $44.85 | $48.50 | $48.50 | 5,832 |
| 2019-05-22 | $47.00 | $47.00 | $45.21 | $45.21 | $45.21 | 2,989 |
| 2019-05-21 | $47.44 | $47.50 | $46.10 | $46.10 | $46.10 | 3,312 |
| 2019-05-20 | $47.20 | $48.51 | $46.57 | $47.19 | $47.19 | 7,198 |
| 2019-05-17 | $47.78 | $49.18 | $47.78 | $47.90 | $47.90 | 5,889 |
| 2019-05-16 | $46.88 | $50.40 | $46.88 | $47.67 | $47.67 | 8,185 |
| 2019-05-15 | $47.80 | $48.83 | $47.50 | $47.63 | $47.63 | 5,099 |
| 2019-05-14 | $50.45 | $50.45 | $46.22 | $47.64 | $47.64 | 10,444 |
| 2019-05-13 | $53.00 | $53.00 | $50.76 | $50.76 | $50.76 | 7,839 |
| 2019-05-10 | $53.75 | $54.26 | $52.73 | $53.69 | $53.69 | 12,727 |
| 2019-05-09 | $54.06 | $54.06 | $53.50 | $53.59 | $53.59 | 9,386 |
| 2019-05-08 | $54.96 | $55.00 | $54.00 | $54.60 | $54.60 | 2,317 |
| 2019-05-07 | $54.84 | $54.84 | $54.10 | $54.47 | $54.47 | 5,599 |
| 2019-05-06 | $54.99 | $56.05 | $54.10 | $55.00 | $55.00 | 10,179 |
| 2019-05-03 | $55.29 | $56.00 | $54.79 | $55.22 | $55.22 | 10,992 |
| 2019-05-02 | $56.00 | $56.09 | $54.38 | $54.61 | $54.61 | 4,130 |
| 2019-05-01 | $55.60 | $56.17 | $55.38 | $55.95 | $55.95 | 8,169 |
| 2019-04-30 | $55.67 | $56.16 | $55.40 | $55.40 | $55.40 | 6,742 |
| 2019-04-29 | $56.50 | $56.50 | $55.67 | $55.67 | $55.67 | 1,380 |
| 2019-04-26 | $56.22 | $57.00 | $55.50 | $56.50 | $56.50 | 17,145 |
| 2019-04-25 | $56.42 | $57.40 | $55.53 | $56.55 | $56.55 | 8,893 |
| 2019-04-24 | $56.48 | $56.60 | $56.06 | $56.40 | $56.40 | 3,469 |
| 2019-04-23 | $55.80 | $56.90 | $55.80 | $56.23 | $56.23 | 4,354 |
| 2019-04-22 | $55.73 | $56.86 | $55.20 | $56.18 | $56.18 | 5,487 |
| 2019-04-18 | $55.91 | $57.84 | $55.65 | $56.80 | $56.80 | 3,235 |
| 2019-04-17 | $56.10 | $56.29 | $55.63 | $55.72 | $55.72 | 2,238 |
| 2019-04-16 | $55.51 | $57.08 | $55.51 | $56.04 | $56.04 | 2,618 |
| 2019-04-15 | $55.91 | $56.50 | $55.50 | $55.50 | $55.50 | 2,375 |
| 2019-04-12 | $56.77 | $56.77 | $55.99 | $56.50 | $56.50 | 2,216 |
| 2019-04-11 | $56.50 | $57.02 | $55.39 | $56.68 | $56.68 | 10,751 |
| 2019-04-10 | $55.91 | $57.00 | $55.91 | $56.50 | $56.50 | 11,247 |
| 2019-04-09 | $56.08 | $57.14 | $55.88 | $56.50 | $56.50 | 6,407 |
| 2019-04-08 | $55.75 | $57.04 | $54.61 | $56.50 | $56.50 | 5,813 |
| 2019-04-05 | $55.06 | $56.00 | $54.17 | $55.89 | $55.89 | 4,368 |
| 2019-04-04 | $55.27 | $55.50 | $54.57 | $55.27 | $55.27 | 5,967 |
| 2019-04-03 | $56.25 | $56.63 | $54.72 | $54.82 | $54.82 | 10,624 |
| 2019-04-02 | $55.24 | $56.25 | $55.22 | $56.25 | $56.25 | 2,151 |
| 2019-04-01 | $56.00 | $56.11 | $56.00 | $56.11 | $56.11 | 1,970 |
| 2019-03-29 | $57.80 | $57.80 | $53.44 | $55.53 | $55.53 | 12,668 |
| 2019-03-28 | $57.21 | $57.50 | $55.99 | $56.50 | $56.50 | 5,520 |
| 2019-03-27 | $55.47 | $56.40 | $54.42 | $55.81 | $55.81 | 3,943 |
| 2019-03-26 | $56.00 | $58.15 | $55.31 | $55.79 | $55.79 | 13,131 |
| 2019-03-25 | $56.13 | $57.22 | $56.13 | $56.31 | $56.31 | 1,864 |
| 2019-03-22 | $56.96 | $57.68 | $55.12 | $56.16 | $56.16 | 1,674 |
| 2019-03-21 | $57.30 | $57.46 | $56.06 | $56.06 | $56.06 | 4,553 |
| 2019-03-20 | $57.80 | $59.59 | $56.45 | $57.34 | $57.34 | 5,093 |
| 2019-03-19 | $58.21 | $58.78 | $57.50 | $57.50 | $57.50 | 4,156 |
| 2019-03-18 | $58.10 | $58.80 | $57.58 | $58.00 | $58.00 | 11,824 |
| 2019-03-15 | $58.79 | $59.00 | $57.24 | $59.00 | $59.00 | 12,814 |
| 2019-03-14 | $57.48 | $60.00 | $56.75 | $59.16 | $59.16 | 10,754 |
| 2019-03-13 | $58.77 | $59.25 | $57.32 | $57.98 | $57.98 | 5,760 |
| 2019-03-12 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 501 |
| 2019-03-11 | $57.27 | $59.50 | $56.82 | $57.57 | $57.57 | 12,879 |
| 2019-03-08 | $58.02 | $58.02 | $57.56 | $57.77 | $57.77 | 1,491 |
| 2019-03-07 | $58.05 | $58.99 | $57.31 | $57.31 | $57.31 | 2,732 |
| 2019-03-06 | $58.05 | $58.26 | $58.05 | $58.26 | $58.26 | 1,074 |
| 2019-03-05 | $59.04 | $59.04 | $58.09 | $58.22 | $58.22 | 2,079 |
| 2019-03-04 | $63.00 | $64.00 | $60.60 | $60.67 | $60.67 | 6,173 |
| 2019-03-01 | $63.00 | $63.92 | $62.17 | $63.92 | $63.92 | 1,768 |
| 2019-02-28 | $61.32 | $62.27 | $61.00 | $61.17 | $61.17 | 3,588 |
| 2019-02-27 | $60.00 | $61.12 | $60.00 | $61.12 | $61.12 | 1,059 |
| 2019-02-26 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 809 |
| 2019-02-25 | $58.48 | $58.48 | $58.01 | $58.01 | $58.01 | 704 |
| 2019-02-22 | $57.39 | $59.73 | $57.23 | $59.73 | $59.73 | 4,470 |
| 2019-02-21 | $58.36 | $58.55 | $57.90 | $57.96 | $57.96 | 1,803 |
| 2019-02-20 | $57.90 | $58.79 | $57.02 | $57.25 | $57.25 | 4,300 |
| 2019-02-19 | $58.08 | $60.27 | $55.27 | $57.90 | $57.90 | 20,932 |
| 2019-02-15 | $60.95 | $61.50 | $58.10 | $60.21 | $60.21 | 20,040 |
| 2019-02-14 | $61.86 | $63.00 | $58.27 | $60.76 | $60.76 | 16,655 |
| 2019-02-13 | $62.50 | $62.50 | $60.56 | $60.56 | $60.56 | 3,007 |
| 2019-02-12 | $62.75 | $62.75 | $61.61 | $62.64 | $62.64 | 2,037 |
| 2019-02-11 | $60.94 | $62.08 | $60.75 | $61.88 | $61.88 | 2,269 |
| 2019-02-08 | $60.89 | $60.89 | $59.75 | $59.81 | $59.81 | 2,056 |
| 2019-02-07 | $61.00 | $61.27 | $61.00 | $61.00 | $61.00 | 1,440 |
| 2019-02-06 | $61.25 | $62.12 | $61.08 | $61.11 | $61.11 | 5,607 |
| 2019-02-05 | $63.05 | $63.05 | $60.81 | $60.81 | $60.81 | 1,732 |
| 2019-02-04 | $64.49 | $64.50 | $63.58 | $63.77 | $63.77 | 2,029 |
| 2019-02-01 | $63.90 | $64.43 | $63.90 | $64.43 | $64.43 | 1,166 |
| 2019-01-31 | $66.21 | $66.40 | $64.13 | $65.00 | $65.00 | 7,618 |
| 2019-01-30 | $64.00 | $65.89 | $60.12 | $65.80 | $65.80 | 10,444 |
| 2019-01-29 | $58.70 | $63.00 | $58.70 | $63.00 | $63.00 | 4,934 |
| 2019-01-28 | $56.03 | $58.70 | $56.03 | $58.70 | $58.70 | 4,931 |
| 2019-01-25 | $54.76 | $57.90 | $54.76 | $56.40 | $56.40 | 8,394 |
| 2019-01-24 | $53.65 | $54.64 | $53.65 | $54.50 | $54.50 | 2,055 |
| 2019-01-23 | $50.58 | $53.75 | $50.58 | $53.06 | $53.06 | 5,015 |
| 2019-01-22 | $48.45 | $51.00 | $47.51 | $50.53 | $50.53 | 4,939 |
| 2019-01-18 | $50.85 | $50.85 | $46.30 | $48.60 | $48.60 | 16,917 |
| 2019-01-17 | $50.75 | $51.75 | $50.12 | $50.50 | $50.50 | 7,663 |
| 2019-01-16 | $52.99 | $53.16 | $49.75 | $50.81 | $50.81 | 13,099 |
| 2019-01-15 | $53.36 | $54.25 | $52.30 | $52.97 | $52.97 | 4,414 |
| 2019-01-14 | $53.47 | $54.01 | $53.09 | $53.20 | $53.20 | 6,395 |
| 2019-01-11 | $53.08 | $53.74 | $52.31 | $53.12 | $53.12 | 3,322 |
| 2019-01-10 | $53.55 | $53.89 | $52.56 | $53.01 | $53.01 | 7,770 |
| 2019-01-09 | $52.75 | $54.71 | $52.15 | $54.10 | $54.10 | 3,390 |
| 2019-01-08 | $54.00 | $55.02 | $52.51 | $52.51 | $52.51 | 2,837 |
| 2019-01-07 | $52.23 | $55.97 | $52.23 | $53.70 | $53.70 | 4,344 |
| 2019-01-04 | $53.15 | $55.00 | $52.00 | $52.00 | $52.00 | 13,545 |
| 2019-01-03 | $52.47 | $53.63 | $52.00 | $52.50 | $52.50 | 5,028 |
| 2019-01-02 | $51.90 | $52.84 | $51.90 | $52.84 | $52.84 | 6,481 |
| 2018-12-31 | $52.48 | $54.49 | $50.60 | $51.90 | $51.90 | 9,202 |
| 2018-12-28 | $51.25 | $54.50 | $50.22 | $51.79 | $51.79 | 10,179 |
| 2018-12-27 | $50.51 | $51.40 | $49.75 | $50.57 | $50.57 | 7,845 |
| 2018-12-26 | $51.40 | $51.40 | $49.75 | $51.34 | $51.34 | 8,939 |
| 2018-12-24 | $47.20 | $51.20 | $47.20 | $50.74 | $50.74 | 7,767 |
| 2018-12-21 | $55.02 | $55.51 | $52.50 | $52.50 | $52.50 | 11,598 |
| 2018-12-20 | $55.16 | $55.39 | $54.45 | $55.00 | $55.00 | 6,463 |
| 2018-12-19 | $55.50 | $57.75 | $54.75 | $56.67 | $56.67 | 4,020 |
| 2018-12-18 | $58.00 | $58.05 | $55.00 | $55.30 | $55.30 | 8,856 |
| 2018-12-17 | $60.07 | $60.07 | $54.00 | $55.39 | $55.39 | 4,850 |
| 2018-12-14 | $59.15 | $61.90 | $57.45 | $59.02 | $59.02 | 2,569 |
| 2018-12-13 | $62.01 | $62.01 | $58.06 | $59.00 | $59.00 | 6,758 |
| 2018-12-12 | $63.50 | $63.96 | $58.11 | $58.11 | $58.11 | 3,395 |
| 2018-12-11 | $61.00 | $63.01 | $61.00 | $62.26 | $62.26 | 5,419 |
| 2018-12-10 | $63.02 | $63.02 | $57.63 | $59.28 | $59.28 | 7,301 |
| 2018-12-07 | $67.00 | $68.25 | $62.57 | $64.97 | $64.97 | 8,293 |
| 2018-12-06 | $63.76 | $67.56 | $63.76 | $67.56 | $67.56 | 8,645 |
| 2018-12-04 | $68.00 | $68.00 | $65.00 | $66.18 | $66.18 | 5,380 |
| 2018-12-03 | $68.96 | $69.50 | $64.58 | $68.00 | $68.00 | 7,636 |
| 2018-11-30 | $68.00 | $69.00 | $66.53 | $67.00 | $67.00 | 5,754 |
| 2018-11-29 | $62.40 | $66.00 | $62.40 | $66.00 | $66.00 | 3,171 |
| 2018-11-28 | $63.50 | $67.12 | $62.56 | $62.56 | $62.56 | 10,288 |
| 2018-11-27 | $59.99 | $64.75 | $59.83 | $64.75 | $64.75 | 18,392 |
| 2018-11-26 | $59.30 | $61.19 | $58.20 | $59.60 | $59.60 | 16,602 |
| 2018-11-23 | $59.29 | $59.29 | $57.45 | $58.50 | $58.50 | 4,124 |
| 2018-11-21 | $58.00 | $58.84 | $55.93 | $58.60 | $58.60 | 6,261 |
| 2018-11-20 | $55.95 | $58.68 | $55.95 | $56.34 | $56.34 | 3,496 |
| 2018-11-19 | $57.60 | $59.59 | $56.20 | $56.96 | $56.96 | 4,311 |
| 2018-11-16 | $59.65 | $61.10 | $57.50 | $57.50 | $57.50 | 4,621 |
| 2018-11-15 | $58.00 | $63.02 | $58.00 | $59.78 | $59.78 | 4,996 |
| 2018-11-14 | $60.10 | $61.00 | $57.26 | $59.31 | $59.31 | 4,457 |
| 2018-11-13 | $60.80 | $63.00 | $59.09 | $59.20 | $59.20 | 5,286 |
| 2018-11-12 | $59.03 | $60.67 | $56.86 | $60.67 | $60.67 | 4,253 |
| 2018-11-09 | $58.30 | $59.91 | $57.00 | $58.48 | $58.48 | 5,153 |
| 2018-11-08 | $57.89 | $59.54 | $56.47 | $58.87 | $58.87 | 5,045 |
| 2018-11-07 | $59.26 | $61.50 | $55.51 | $57.67 | $57.67 | 15,180 |
| 2018-11-06 | $62.37 | $62.37 | $58.55 | $59.30 | $59.30 | 11,981 |
| 2018-11-05 | $62.26 | $65.00 | $62.26 | $62.30 | $62.30 | 4,805 |
| 2018-11-02 | $69.40 | $71.60 | $62.43 | $62.43 | $62.43 | 6,477 |
| 2018-11-01 | $63.50 | $68.96 | $63.50 | $66.19 | $66.19 | 5,041 |
| 2018-10-31 | $60.00 | $64.64 | $60.00 | $63.04 | $63.04 | 2,930 |
| 2018-10-30 | $58.41 | $60.00 | $55.00 | $60.00 | $60.00 | 31,539 |
| 2018-10-29 | $66.15 | $66.15 | $58.25 | $58.25 | $58.25 | 22,388 |
| 2018-10-26 | $63.75 | $65.90 | $60.52 | $65.45 | $65.45 | 15,637 |
| 2018-10-25 | $65.46 | $66.50 | $63.86 | $64.65 | $64.65 | 9,360 |
| 2018-10-24 | $67.25 | $67.25 | $64.10 | $65.00 | $65.00 | 3,944 |
| 2018-10-23 | $63.30 | $67.25 | $61.00 | $67.25 | $67.25 | 25,118 |
| 2018-10-22 | $69.32 | $69.32 | $63.74 | $63.74 | $63.74 | 23,147 |
| 2018-10-19 | $68.10 | $69.50 | $67.55 | $68.93 | $68.93 | 5,548 |
| 2018-10-18 | $69.17 | $69.95 | $67.43 | $67.43 | $67.43 | 6,088 |
| 2018-10-17 | $68.77 | $71.80 | $67.75 | $69.00 | $69.00 | 13,754 |
| 2018-10-16 | $69.50 | $72.49 | $67.00 | $68.40 | $68.40 | 18,334 |
| 2018-10-15 | $71.10 | $71.70 | $68.75 | $68.76 | $68.76 | 13,825 |
| 2018-10-12 | $70.40 | $71.91 | $68.50 | $70.69 | $70.69 | 18,545 |
| 2018-10-11 | $69.00 | $74.00 | $69.00 | $69.75 | $69.75 | 24,093 |
| 2018-10-10 | $74.14 | $76.69 | $68.75 | $68.75 | $68.75 | 17,049 |
| 2018-10-09 | $75.00 | $75.11 | $70.56 | $75.10 | $75.10 | 19,473 |
| 2018-10-08 | $77.32 | $77.32 | $73.03 | $75.09 | $75.09 | 18,695 |
| 2018-10-05 | $78.61 | $79.38 | $75.10 | $77.54 | $77.54 | 5,665 |
| 2018-10-04 | $78.40 | $79.17 | $78.01 | $78.50 | $78.50 | 3,400 |
| 2018-10-03 | $78.60 | $80.00 | $78.21 | $79.90 | $79.90 | 15,174 |
| 2018-10-02 | $78.75 | $80.47 | $78.10 | $78.33 | $78.33 | 14,789 |
| 2018-10-01 | $77.21 | $77.60 | $75.17 | $77.17 | $77.17 | 41,704 |
| 2018-09-28 | $73.99 | $75.87 | $73.99 | $75.87 | $75.87 | 31,055 |
| 2018-09-27 | $72.56 | $73.78 | $71.55 | $73.78 | $73.78 | 40,440 |
| 2018-09-26 | $74.50 | $76.06 | $72.00 | $72.15 | $72.15 | 212,398 |
| 2018-09-25 | $83.00 | $83.00 | $74.31 | $74.52 | $74.52 | 44,900 |
| 2018-09-24 | $87.50 | $91.14 | $85.78 | $85.78 | $85.78 | 14,128 |
| 2018-09-21 | $87.46 | $90.30 | $87.35 | $87.35 | $87.35 | 14,354 |
| 2018-09-20 | $89.35 | $91.49 | $87.02 | $87.02 | $87.02 | 6,655 |
| 2018-09-19 | $90.51 | $90.90 | $88.65 | $88.65 | $88.65 | 8,401 |
| 2018-09-18 | $87.65 | $90.94 | $87.65 | $90.56 | $90.56 | 13,859 |
| 2018-09-17 | $91.71 | $92.00 | $86.84 | $87.50 | $87.50 | 20,165 |
| 2018-09-14 | $92.00 | $93.85 | $91.74 | $91.96 | $91.96 | 14,178 |
| 2018-09-13 | $93.70 | $93.70 | $92.00 | $92.00 | $92.00 | 2,099 |
| 2018-09-12 | $92.50 | $93.75 | $91.41 | $93.75 | $93.75 | 11,052 |
| 2018-09-11 | $93.48 | $94.86 | $92.06 | $92.25 | $92.25 | 7,976 |
| 2018-09-10 | $92.35 | $94.14 | $92.25 | $93.50 | $93.50 | 3,071 |
| 2018-09-07 | $91.32 | $92.78 | $91.32 | $92.00 | $92.00 | 1,588 |
| 2018-09-06 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 1,665 |
| 2018-09-05 | $92.91 | $94.46 | $91.60 | $92.05 | $92.05 | 7,978 |
| 2018-09-04 | $92.27 | $93.80 | $91.94 | $93.80 | $93.80 | 5,659 |
| 2018-08-31 | $91.90 | $94.54 | $91.00 | $91.39 | $91.39 | 6,717 |
| 2018-08-30 | $92.66 | $92.66 | $91.47 | $92.00 | $92.00 | 9,121 |
| 2018-08-29 | $92.00 | $92.66 | $91.56 | $92.40 | $92.40 | 7,236 |
| 2018-08-28 | $92.38 | $93.61 | $90.00 | $92.00 | $92.00 | 9,628 |
| 2018-08-27 | $94.69 | $95.58 | $89.71 | $92.00 | $92.00 | 15,236 |
| 2018-08-24 | $92.40 | $94.77 | $91.49 | $94.77 | $94.77 | 8,455 |
| 2018-08-23 | $93.50 | $94.04 | $92.01 | $92.01 | $92.01 | 6,872 |
| 2018-08-22 | $92.21 | $94.31 | $87.76 | $94.31 | $94.31 | 5,760 |
| 2018-08-21 | $91.76 | $93.75 | $91.76 | $92.10 | $92.10 | 6,777 |
| 2018-08-20 | $91.43 | $92.16 | $90.51 | $91.00 | $91.00 | 8,180 |
| 2018-08-17 | $90.00 | $91.50 | $90.00 | $91.50 | $91.50 | 7,152 |
| 2018-08-16 | $92.88 | $92.88 | $88.97 | $89.46 | $89.46 | 6,957 |
| 2018-08-15 | $91.60 | $92.80 | $90.31 | $92.80 | $92.80 | 1,833 |
| 2018-08-14 | $89.95 | $90.97 | $88.41 | $90.73 | $90.73 | 4,072 |
| 2018-08-13 | $91.77 | $93.00 | $90.00 | $90.00 | $90.00 | 5,287 |
| 2018-08-10 | $91.77 | $91.77 | $88.05 | $90.70 | $90.70 | 7,398 |
| 2018-08-09 | $86.97 | $86.97 | $84.00 | $84.84 | $84.84 | 9,011 |
| 2018-08-08 | $87.20 | $87.20 | $85.85 | $86.70 | $86.70 | 6,255 |
| 2018-08-07 | $85.97 | $87.29 | $85.85 | $87.29 | $87.29 | 3,636 |
| 2018-08-06 | $86.11 | $86.11 | $84.01 | $85.56 | $85.56 | 3,750 |
| 2018-08-03 | $85.96 | $89.73 | $85.96 | $86.04 | $86.04 | 8,863 |
| 2018-08-02 | $85.50 | $86.40 | $84.85 | $86.40 | $86.40 | 2,670 |
| 2018-08-01 | $85.13 | $85.59 | $84.71 | $84.94 | $84.94 | 10,569 |
| 2018-07-31 | $81.00 | $84.74 | $78.00 | $84.74 | $84.74 | 7,703 |
| 2018-07-30 | $78.44 | $82.48 | $77.76 | $81.98 | $81.98 | 10,374 |
| 2018-07-27 | $81.00 | $81.00 | $77.90 | $79.00 | $79.00 | 5,553 |
| 2018-07-26 | $78.00 | $78.00 | $77.52 | $77.52 | $77.52 | 1,343 |
| 2018-07-25 | $76.33 | $76.33 | $73.74 | $76.01 | $76.01 | 3,281 |
| 2018-07-24 | $73.79 | $76.58 | $73.79 | $76.25 | $76.25 | 7,771 |
| 2018-07-23 | $71.86 | $73.99 | $70.46 | $73.99 | $73.99 | 10,759 |
| 2018-07-20 | $69.34 | $72.65 | $69.34 | $71.76 | $71.76 | 11,238 |
| 2018-07-19 | $67.50 | $70.55 | $67.34 | $69.25 | $69.25 | 8,731 |
| 2018-07-18 | $67.47 | $67.75 | $67.30 | $67.50 | $67.50 | 6,636 |
| 2018-07-17 | $66.50 | $67.00 | $64.93 | $67.00 | $67.00 | 5,417 |
| 2018-07-16 | $66.38 | $66.56 | $65.07 | $66.56 | $66.56 | 2,778 |
| 2018-07-13 | $67.00 | $67.00 | $66.35 | $66.35 | $66.35 | 1,586 |
| 2018-07-12 | $67.64 | $67.64 | $67.00 | $67.00 | $67.00 | 3,829 |
| 2018-07-11 | $66.38 | $67.34 | $66.00 | $66.00 | $66.00 | 4,881 |
| 2018-07-10 | $64.88 | $66.97 | $64.88 | $66.75 | $66.75 | 4,283 |
| 2018-07-09 | $65.84 | $65.91 | $64.13 | $64.51 | $64.51 | 13,277 |
| 2018-07-06 | $62.99 | $66.84 | $62.24 | $66.84 | $66.84 | 13,626 |
| 2018-07-05 | $66.00 | $66.00 | $62.85 | $62.85 | $62.85 | 8,249 |
| 2018-07-03 | $64.52 | $69.02 | $62.78 | $65.73 | $65.73 | 13,669 |
| 2018-07-02 | $64.51 | $66.43 | $64.51 | $64.53 | $64.53 | 5,234 |
| 2018-06-29 | $68.18 | $70.12 | $63.27 | $64.80 | $64.80 | 27,150 |
| 2018-06-28 | $65.07 | $70.55 | $64.15 | $67.78 | $67.78 | 30,890 |
| 2018-06-27 | $57.01 | $65.00 | $56.88 | $64.58 | $64.58 | 39,544 |
| 2018-06-26 | $61.18 | $62.03 | $53.00 | $56.01 | $56.01 | 37,841 |
| 2018-06-25 | $58.49 | $65.27 | $58.49 | $61.63 | $61.63 | 14,797 |
| 2018-06-22 | $63.99 | $64.63 | $61.50 | $62.00 | $62.00 | 83,054 |
| 2018-06-21 | $66.44 | $67.94 | $62.56 | $62.75 | $62.75 | 16,790 |
| 2018-06-20 | $71.00 | $71.00 | $65.50 | $65.64 | $65.64 | 15,252 |
| 2018-06-19 | $72.00 | $72.95 | $69.48 | $70.09 | $70.09 | 18,725 |
| 2018-06-18 | $72.58 | $74.50 | $72.00 | $72.00 | $72.00 | 6,046 |
| 2018-06-15 | $73.95 | $73.95 | $72.12 | $72.12 | $72.12 | 1,948 |
| 2018-06-14 | $74.62 | $75.00 | $73.35 | $73.44 | $73.44 | 1,324 |
| 2018-06-13 | $72.55 | $73.02 | $72.55 | $72.91 | $72.91 | 1,897 |
| 2018-06-12 | $74.27 | $74.27 | $72.53 | $72.77 | $72.77 | 7,554 |
| 2018-06-11 | $74.01 | $76.00 | $74.01 | $74.25 | $74.25 | 4,415 |
| 2018-06-08 | $76.89 | $76.89 | $75.70 | $76.01 | $76.01 | 7,940 |
| 2018-06-07 | $77.37 | $78.00 | $75.66 | $76.89 | $76.89 | 12,339 |
| 2018-06-06 | $77.00 | $78.79 | $76.20 | $76.20 | $76.20 | 7,985 |
| 2018-06-05 | $81.06 | $81.50 | $77.58 | $77.71 | $77.71 | 13,705 |
| 2018-06-04 | $79.75 | $80.55 | $79.00 | $80.23 | $80.23 | 5,499 |
| 2018-06-01 | $77.50 | $77.64 | $75.32 | $77.64 | $77.64 | 1,851 |
| 2018-05-31 | $79.95 | $79.95 | $75.87 | $77.43 | $77.43 | 7,264 |
| 2018-05-30 | $78.60 | $79.43 | $78.32 | $78.65 | $78.65 | 7,126 |
| 2018-05-29 | $80.49 | $83.82 | $77.51 | $79.59 | $79.59 | 22,740 |
| 2018-05-25 | $79.30 | $79.30 | $76.72 | $77.90 | $77.90 | 6,262 |
| 2018-05-24 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 1,093 |
| 2018-05-23 | $82.59 | $82.59 | $80.26 | $80.76 | $80.76 | 3,498 |
| 2018-05-22 | $80.51 | $81.33 | $80.51 | $80.70 | $80.70 | 1,110 |
| 2018-05-21 | $81.15 | $81.15 | $80.05 | $80.77 | $80.77 | 5,622 |
| 2018-05-18 | $82.95 | $83.00 | $80.35 | $80.37 | $80.37 | 10,923 |
| 2018-05-17 | $82.51 | $82.51 | $82.01 | $82.50 | $82.50 | 1,562 |
| 2018-05-16 | $82.26 | $84.08 | $81.67 | $81.67 | $81.67 | 2,745 |
| 2018-05-15 | $82.45 | $83.00 | $80.62 | $81.32 | $81.32 | 6,550 |
| 2018-05-14 | $83.99 | $84.00 | $81.81 | $81.99 | $81.99 | 7,463 |
| 2018-05-11 | $84.12 | $84.12 | $80.00 | $83.34 | $83.34 | 60,094 |
| 2018-05-10 | $88.60 | $89.17 | $81.88 | $83.00 | $83.00 | 30,537 |
| 2018-05-09 | $89.55 | $90.01 | $86.00 | $86.00 | $86.00 | 16,736 |
| 2018-05-08 | $91.99 | $93.80 | $88.93 | $89.51 | $89.51 | 3,056 |
| 2018-05-07 | $92.30 | $93.99 | $89.72 | $89.72 | $89.72 | 20,332 |
| 2018-05-04 | $94.00 | $94.00 | $85.00 | $89.00 | $89.00 | 10,153 |
| 2018-05-03 | $94.00 | $94.00 | $91.79 | $94.00 | $94.00 | 5,384 |
| 2018-05-02 | $95.00 | $95.00 | $91.96 | $93.80 | $93.80 | 12,468 |
| 2018-05-01 | $90.60 | $97.50 | $90.19 | $93.07 | $93.07 | 21,744 |
| 2018-04-30 | $88.35 | $93.10 | $87.06 | $88.88 | $88.88 | 6,346 |
| 2018-04-27 | $89.58 | $89.58 | $89.58 | $89.58 | $89.58 | 214 |
| 2018-04-26 | $89.93 | $89.93 | $89.93 | $89.93 | $89.93 | 254 |
| 2018-04-25 | $90.15 | $90.15 | $89.24 | $89.24 | $89.24 | 470 |
| 2018-04-24 | $88.19 | $88.19 | $86.10 | $86.10 | $86.10 | 2,618 |
| 2018-04-23 | $89.10 | $89.10 | $87.02 | $87.99 | $87.99 | 1,654 |
| 2018-04-20 | $90.97 | $92.82 | $89.61 | $90.07 | $90.07 | 2,276 |
| 2018-04-19 | $91.79 | $91.79 | $90.79 | $90.79 | $90.79 | 696 |
| 2018-04-18 | $91.25 | $91.25 | $88.47 | $90.96 | $90.96 | 6,929 |
| 2018-04-17 | $90.75 | $92.19 | $90.75 | $91.89 | $91.89 | 639 |
| 2018-04-16 | $92.62 | $93.26 | $89.50 | $92.17 | $92.17 | 6,096 |
| 2018-04-13 | $94.21 | $94.21 | $94.21 | $94.21 | $94.21 | 261 |
| 2018-04-12 | $94.81 | $94.81 | $94.81 | $94.81 | $94.81 | 321 |
| 2018-04-11 | $92.50 | $94.89 | $92.50 | $94.89 | $94.89 | 452 |
| 2018-04-10 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 423 |
| 2018-04-09 | $95.75 | $96.05 | $94.98 | $95.00 | $95.00 | 1,922 |
| 2018-04-06 | $96.78 | $96.78 | $95.25 | $96.48 | $96.48 | 3,436 |
| 2018-04-05 | $96.00 | $96.70 | $93.55 | $96.00 | $96.00 | 4,628 |
| 2018-04-04 | $95.72 | $96.75 | $95.41 | $96.68 | $96.68 | 4,681 |
| 2018-04-03 | $96.45 | $96.45 | $95.00 | $95.32 | $95.32 | 1,823 |
| 2018-04-02 | $95.99 | $96.00 | $94.53 | $94.53 | $94.53 | 1,566 |
| 2018-03-29 | $95.00 | $96.00 | $94.21 | $95.71 | $95.71 | 2,144 |
| 2018-03-28 | $95.98 | $96.93 | $92.50 | $95.30 | $95.30 | 12,661 |
| 2018-03-27 | $94.47 | $96.91 | $94.34 | $96.49 | $96.49 | 5,406 |
| 2018-03-26 | $94.00 | $96.00 | $89.53 | $91.07 | $91.07 | 2,097 |
| 2018-03-23 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 526 |
| 2018-03-22 | $94.99 | $96.73 | $94.99 | $96.73 | $96.73 | 588 |
| 2018-03-21 | $91.61 | $97.50 | $91.61 | $95.52 | $95.52 | 2,127 |
| 2018-03-20 | $95.13 | $95.13 | $93.76 | $94.00 | $94.00 | 4,625 |
| 2018-03-19 | $94.51 | $94.60 | $93.45 | $93.45 | $93.45 | 1,231 |
| 2018-03-16 | $97.34 | $97.50 | $93.50 | $94.01 | $94.01 | 3,683 |
| 2018-03-15 | $96.88 | $97.50 | $96.88 | $97.00 | $97.00 | 10,148 |
| 2018-03-14 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 705 |
| 2018-03-13 | $95.00 | $96.22 | $94.80 | $96.22 | $96.22 | 3,867 |
| 2018-03-12 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 583 |
| 2018-03-09 | $95.00 | $95.00 | $93.07 | $94.96 | $94.96 | 1,269 |
| 2018-03-08 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 257 |
| 2018-03-07 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 291 |
| 2018-03-06 | $94.85 | $95.25 | $91.57 | $95.00 | $95.00 | 5,847 |
| 2018-03-05 | $94.55 | $95.65 | $91.25 | $95.65 | $95.65 | 14,371 |
| 2018-03-02 | $98.00 | $98.00 | $93.00 | $93.90 | $93.90 | 18,020 |
| 2018-03-01 | $97.05 | $98.30 | $97.00 | $98.30 | $98.30 | 3,013 |
| 2018-02-28 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 820 |
| 2018-02-27 | $98.78 | $98.78 | $95.00 | $95.00 | $95.00 | 906 |
| 2018-02-26 | $97.50 | $97.50 | $97.00 | $97.00 | $97.00 | 2,471 |
| 2018-02-23 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 617 |
| 2018-02-22 | $99.00 | $99.00 | $95.51 | $95.60 | $95.60 | 5,487 |
| 2018-02-21 | $95.15 | $102.00 | $95.13 | $98.13 | $98.13 | 8,746 |
| 2018-02-20 | $98.97 | $100.20 | $97.80 | $100.00 | $100.00 | 4,688 |
| 2018-02-16 | $97.00 | $98.99 | $96.99 | $97.50 | $97.50 | 2,274 |
| 2018-02-15 | $95.90 | $98.50 | $95.90 | $98.42 | $98.42 | 5,628 |
| 2018-02-14 | $94.50 | $95.97 | $93.70 | $95.97 | $95.97 | 1,386 |
| 2018-02-13 | $90.70 | $95.00 | $90.70 | $95.00 | $95.00 | 1,131 |
| 2018-02-12 | $93.98 | $95.03 | $93.98 | $95.00 | $95.00 | 3,676 |
| 2018-02-09 | $90.01 | $91.96 | $90.00 | $91.96 | $91.96 | 906 |
| 2018-02-08 | $92.00 | $92.00 | $91.89 | $92.00 | $92.00 | 1,600 |
| 2018-02-07 | $92.70 | $92.70 | $92.70 | $92.70 | $92.70 | 318 |
| 2018-02-06 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 274 |
| 2018-02-05 | $90.44 | $90.44 | $87.50 | $87.50 | $87.50 | 802 |
| 2018-02-02 | $88.34 | $90.60 | $85.20 | $90.20 | $90.20 | 1,961 |
| 2018-02-01 | $91.40 | $91.40 | $91.40 | $91.40 | $91.40 | 212 |
| 2018-01-31 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 1,241 |
| 2018-01-30 | $89.95 | $89.95 | $89.95 | $89.95 | $89.95 | 255 |
| 2018-01-29 | $93.95 | $93.95 | $91.71 | $91.71 | $91.71 | 248 |
| 2018-01-26 | $95.20 | $95.20 | $95.20 | $95.20 | $95.20 | 205 |
| 2018-01-25 | $89.61 | $90.33 | $88.86 | $89.58 | $89.58 | 2,058 |
| 2018-01-24 | $93.98 | $93.98 | $89.58 | $89.58 | $89.58 | 2,758 |
| 2018-01-23 | $93.98 | $94.00 | $92.99 | $93.98 | $93.98 | 7,757 |
| 2018-01-22 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 140 |
| 2018-01-19 | $90.15 | $94.00 | $88.31 | $94.00 | $94.00 | 1,501 |
| 2018-01-18 | $93.00 | $93.01 | $91.97 | $91.97 | $91.97 | 796 |
| 2018-01-17 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 257 |
| 2018-01-16 | $96.99 | $99.00 | $95.31 | $95.31 | $95.31 | 3,709 |
| 2018-01-12 | $95.00 | $95.00 | $94.49 | $95.00 | $95.00 | 2,786 |
| 2018-01-11 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 1,396 |
| 2018-01-10 | $90.99 | $94.46 | $90.56 | $93.05 | $93.05 | 8,261 |
| 2018-01-09 | $94.00 | $95.30 | $90.91 | $91.09 | $91.09 | 9,363 |
| 2018-01-08 | $92.00 | $94.50 | $92.00 | $94.50 | $94.50 | 5,188 |
| 2018-01-05 | $94.40 | $94.97 | $91.08 | $91.08 | $91.08 | 2,123 |
| 2018-01-04 | $95.10 | $95.27 | $92.90 | $93.30 | $93.30 | 2,332 |
| 2018-01-03 | $98.64 | $98.64 | $92.51 | $95.06 | $95.06 | 8,727 |
| 2018-01-02 | $94.74 | $98.80 | $90.00 | $94.84 | $94.84 | 8,560 |
| 2017-12-29 | $94.99 | $94.99 | $93.00 | $93.00 | $93.00 | 753 |
| 2017-12-28 | $95.50 | $96.00 | $93.49 | $93.49 | $93.49 | 2,428 |
| 2017-12-27 | $95.55 | $97.00 | $92.01 | $95.00 | $95.00 | 4,829 |
| 2017-12-26 | $97.90 | $97.90 | $97.90 | $97.90 | $97.90 | 871 |
| 2017-12-22 | $97.27 | $98.00 | $95.95 | $98.00 | $98.00 | 1,068 |
| 2017-12-21 | $98.05 | $98.40 | $94.21 | $95.57 | $95.57 | 3,732 |
| 2017-12-20 | $98.99 | $103.05 | $98.00 | $98.50 | $98.50 | 6,608 |
| 2017-12-19 | $104.97 | $106.00 | $100.00 | $100.01 | $100.01 | 5,127 |
| 2017-12-18 | $98.00 | $99.00 | $98.00 | $99.00 | $99.00 | 3,715 |
| 2017-12-15 | $91.98 | $100.00 | $89.95 | $98.00 | $98.00 | 4,719 |
| 2017-12-14 | $91.07 | $91.07 | $91.07 | $91.07 | $91.07 | 221 |
| 2017-12-13 | $95.41 | $95.45 | $86.38 | $90.85 | $90.85 | 1,035 |
| 2017-12-12 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 566 |
| 2017-12-11 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 450 |
| 2017-12-08 | $77.20 | $83.23 | $77.20 | $83.10 | $83.10 | 2,525 |
| 2017-12-07 | $85.75 | $85.75 | $85.75 | $85.75 | $85.75 | 384 |
| 2017-12-06 | $84.91 | $85.77 | $84.91 | $85.75 | $85.75 | 2,363 |
| 2017-12-05 | $75.92 | $83.24 | $75.92 | $83.24 | $83.24 | 1,843 |
| 2017-12-04 | $90.00 | $90.00 | $80.01 | $80.01 | $80.01 | 1,839 |
| 2017-12-01 | $92.65 | $92.65 | $90.59 | $90.59 | $90.59 | 1,093 |
| 2017-11-30 | $100.01 | $100.01 | $94.79 | $94.79 | $94.79 | 882 |
| 2017-11-29 | $105.93 | $105.93 | $94.80 | $94.80 | $94.80 | 2,361 |
| 2017-11-28 | $109.82 | $109.82 | $100.00 | $100.00 | $100.00 | 1,616 |
| 2017-11-27 | $105.95 | $106.00 | $103.62 | $104.00 | $104.00 | 2,408 |
| 2017-11-24 | $111.00 | $111.00 | $104.31 | $104.31 | $104.31 | 1,380 |
| 2017-11-22 | $103.95 | $108.00 | $102.35 | $105.00 | $105.00 | 3,759 |
| 2017-11-21 | $88.20 | $94.22 | $88.20 | $93.00 | $93.00 | 3,259 |
| 2017-11-20 | $83.00 | $86.03 | $83.00 | $85.61 | $85.61 | 7,489 |
| 2017-11-17 | $83.03 | $83.03 | $80.30 | $80.90 | $80.90 | 6,315 |
| 2017-11-16 | $83.00 | $85.00 | $76.40 | $76.40 | $76.40 | 3,322 |
| 2017-11-15 | $82.00 | $83.00 | $82.00 | $83.00 | $83.00 | 13,508 |
| 2017-11-14 | $79.60 | $83.53 | $79.60 | $83.53 | $83.53 | 4,004 |
| 2017-11-13 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 583 |
| 2017-11-10 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 78 |
| 2017-11-09 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 55 |
| 2017-11-08 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 225 |
| 2017-11-07 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 34 |
| 2017-11-06 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 257 |
| 2017-11-03 | $74.12 | $74.12 | $74.12 | $74.12 | $74.12 | 227 |
| 2017-11-02 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 91 |
| 2017-11-01 | $70.00 | $72.00 | $69.72 | $72.00 | $72.00 | 2,412 |
| 2017-10-31 | $69.00 | $75.85 | $69.00 | $72.00 | $72.00 | 3,911 |
| 2017-10-30 | $66.55 | $66.55 | $66.55 | $66.55 | $66.55 | 28 |
| 2017-10-27 | $64.65 | $66.55 | $64.43 | $66.55 | $66.55 | 433 |
| 2017-10-26 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 38 |
| 2017-10-25 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 80 |
| 2017-10-24 | $63.12 | $66.00 | $63.12 | $66.00 | $66.00 | 1,043 |
| 2017-10-23 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 309 |
| 2017-10-20 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 105 |
| 2017-10-19 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 96 |
| 2017-10-18 | $66.20 | $66.20 | $62.33 | $62.33 | $62.33 | 1,370 |
| 2017-10-17 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 50 |
| 2017-10-16 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 163 |
| 2017-10-13 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 100 |
| 2017-10-12 | $65.96 | $65.96 | $65.96 | $65.96 | $65.96 | 97 |
| 2017-10-11 | $65.99 | $66.00 | $65.69 | $65.96 | $65.96 | 1,827 |
| 2017-10-10 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 418 |
| 2017-10-09 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 456 |
| 2017-10-06 | $67.01 | $67.01 | $67.01 | $67.01 | $67.01 | 80 |
| 2017-10-05 | $68.00 | $68.00 | $67.00 | $67.01 | $67.01 | 1,149 |
| 2017-10-04 | $66.83 | $67.00 | $66.83 | $67.00 | $67.00 | 450 |
| 2017-10-03 | $61.61 | $66.49 | $61.61 | $66.49 | $66.49 | 1,864 |
| 2017-10-02 | $60.00 | $61.60 | $59.95 | $61.60 | $61.60 | 1,800 |
| 2017-09-29 | $58.44 | $60.60 | $58.44 | $60.60 | $60.60 | 3,185 |
| 2017-09-28 | $57.85 | $58.07 | $57.79 | $57.79 | $57.79 | 2,817 |
| 2017-09-27 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 98 |
| 2017-09-26 | $56.98 | $57.80 | $56.98 | $57.80 | $57.80 | 1,162 |
| 2017-09-25 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 253 |
| 2017-09-22 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 162 |
| 2017-09-21 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 200 |
| 2017-09-20 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 409 |
| 2017-09-19 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 500 |
| 2017-09-18 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 269 |
| 2017-09-15 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 238 |
| 2017-09-14 | $54.95 | $54.95 | $53.11 | $53.25 | $53.25 | 571 |
| 2017-09-13 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 803 |
| 2017-09-12 | $53.10 | $53.33 | $53.10 | $53.33 | $53.33 | 848 |
| 2017-09-11 | $57.33 | $57.33 | $55.34 | $56.96 | $56.96 | 837 |
| 2017-09-08 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 488 |
| 2017-09-07 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 626 |
| 2017-09-06 | $59.33 | $60.75 | $57.56 | $60.75 | $60.75 | 642 |
| 2017-09-05 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 183 |
| 2017-09-01 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 121 |
| 2017-08-31 | $61.65 | $62.50 | $61.65 | $61.65 | $61.65 | 727 |
| 2017-08-30 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 106 |
| 2017-08-29 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2017-08-28 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 451 |
| 2017-08-25 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 239 |
| 2017-08-24 | $63.13 | $63.13 | $62.00 | $62.00 | $62.00 | 1,930 |
| 2017-08-23 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 103 |
| 2017-08-22 | $64.31 | $64.31 | $64.15 | $64.15 | $64.15 | 1,263 |
| 2017-08-21 | $60.70 | $65.70 | $60.70 | $64.18 | $64.18 | 9,266 |
| 2017-08-18 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 345 |
| 2017-08-17 | $58.80 | $60.25 | $58.65 | $60.00 | $60.00 | 2,943 |
| 2017-08-16 | $57.73 | $57.73 | $57.73 | $57.73 | $57.73 | 3 |
| 2017-08-15 | $57.73 | $57.73 | $57.73 | $57.73 | $57.73 | 100 |
| 2017-08-14 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 178 |
| 2017-08-11 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 200 |
| 2017-08-10 | $55.43 | $55.43 | $55.43 | $55.43 | $55.43 | 28 |
| 2017-08-09 | $53.85 | $55.43 | $53.85 | $55.43 | $55.43 | 297 |
| 2017-08-08 | $51.76 | $52.00 | $48.25 | $51.15 | $51.15 | 2,708 |
| 2017-08-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 267 |
| 2017-08-04 | $49.54 | $50.00 | $49.54 | $50.00 | $50.00 | 1,919 |
| 2017-08-03 | $50.50 | $50.50 | $50.26 | $50.32 | $50.32 | 1,248 |
| 2017-08-02 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 214 |
| 2017-08-01 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 11 |
| 2017-07-31 | $50.38 | $50.38 | $49.53 | $49.53 | $49.53 | 665 |
| 2017-07-28 | $49.00 | $50.75 | $49.00 | $50.75 | $50.75 | 368 |
| 2017-07-27 | $49.30 | $50.65 | $49.30 | $50.65 | $50.65 | 861 |
| 2017-07-26 | $48.50 | $49.80 | $48.50 | $49.27 | $49.27 | 3,410 |
| 2017-07-25 | $48.18 | $48.18 | $47.03 | $47.03 | $47.03 | 2,609 |
| 2017-07-24 | $49.15 | $49.99 | $49.05 | $49.05 | $49.05 | 884 |
| 2017-07-21 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 124 |
| 2017-07-20 | $48.00 | $48.65 | $47.90 | $48.45 | $48.45 | 5,370 |
| 2017-07-19 | $48.50 | $48.50 | $47.50 | $47.58 | $47.58 | 3,756 |
| 2017-07-18 | $48.25 | $48.66 | $48.25 | $48.66 | $48.66 | 2,573 |
| 2017-07-17 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 565 |
| 2017-07-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 284 |
| 2017-07-13 | $48.55 | $48.55 | $48.50 | $48.50 | $48.50 | 633 |
| 2017-07-12 | $50.55 | $50.55 | $49.03 | $49.09 | $49.09 | 952 |
| 2017-07-11 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 366 |
| 2017-07-10 | $49.00 | $49.03 | $49.00 | $49.03 | $49.03 | 699 |
| 2017-07-07 | $50.00 | $50.00 | $49.84 | $49.84 | $49.84 | 836 |
| 2017-07-06 | $49.90 | $50.37 | $49.90 | $50.37 | $50.37 | 232 |
| 2017-07-05 | $52.39 | $52.39 | $50.00 | $50.00 | $50.00 | 8,624 |
| 2017-07-03 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 102 |
| 2017-06-30 | $50.05 | $50.98 | $50.00 | $50.98 | $50.98 | 3,704 |
| 2017-06-29 | $50.50 | $51.00 | $50.00 | $50.00 | $50.00 | 1,072 |
| 2017-06-28 | $50.00 | $50.49 | $50.00 | $50.03 | $50.03 | 818 |
| 2017-06-27 | $48.98 | $50.00 | $48.89 | $49.31 | $49.31 | 470 |
| 2017-06-26 | $49.58 | $49.80 | $49.58 | $49.80 | $49.80 | 678 |
| 2017-06-23 | $49.01 | $51.00 | $49.01 | $49.50 | $49.50 | 2,637 |
| 2017-06-22 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 95 |
| 2017-06-21 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 0 |
| 2017-06-20 | $49.53 | $50.97 | $49.53 | $50.97 | $50.97 | 267 |
| 2017-06-19 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 222 |
| 2017-06-16 | $48.46 | $50.42 | $48.02 | $50.42 | $50.42 | 1,429 |
| 2017-06-15 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 162 |
| 2017-06-14 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 294 |
| 2017-06-13 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2017-06-12 | $51.00 | $51.00 | $47.50 | $50.25 | $50.25 | 27 |
| 2017-06-09 | $51.34 | $51.34 | $51.18 | $51.18 | $51.18 | 711 |
| 2017-06-08 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 261 |
| 2017-06-07 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 642 |
| 2017-06-06 | $50.48 | $51.00 | $50.48 | $51.00 | $51.00 | 754 |
| 2017-06-05 | $51.06 | $51.14 | $51.06 | $51.14 | $51.14 | 496 |
| 2017-06-02 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 167 |
| 2017-06-01 | $51.65 | $52.00 | $51.65 | $52.00 | $52.00 | 953 |
| 2017-05-31 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 142 |
| 2017-05-30 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 1 |
| 2017-05-26 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 30 |
| 2017-05-25 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 2 |
| 2017-05-24 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 167 |
| 2017-05-23 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 49 |
| 2017-05-22 | $51.35 | $51.35 | $51.03 | $51.21 | $51.21 | 515 |
| 2017-05-19 | $51.00 | $51.00 | $50.52 | $50.52 | $50.52 | 1,483 |
| 2017-05-18 | $51.24 | $51.32 | $50.82 | $51.32 | $51.32 | 518 |
| 2017-05-17 | $52.50 | $52.50 | $50.28 | $50.28 | $50.28 | 1,092 |
| 2017-05-16 | $52.86 | $53.40 | $52.80 | $52.89 | $52.89 | 3,630 |
| 2017-05-15 | $52.50 | $52.88 | $52.50 | $52.88 | $52.88 | 451 |
| 2017-05-12 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 318 |
| 2017-05-11 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 53 |
| 2017-05-10 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 19 |
| 2017-05-09 | $53.14 | $53.26 | $53.14 | $53.26 | $53.26 | 1,500 |
| 2017-05-08 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 26 |
| 2017-05-05 | $52.91 | $53.50 | $52.82 | $53.38 | $53.38 | 4,392 |
| 2017-05-04 | $52.42 | $52.47 | $51.00 | $51.00 | $51.00 | 1,082 |
| 2017-05-03 | $53.60 | $53.60 | $53.32 | $53.32 | $53.32 | 201 |
| 2017-05-02 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 44 |
| 2017-05-01 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 148 |
| 2017-04-28 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 5 |
| 2017-04-27 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 89 |
| 2017-04-26 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 4 |
| 2017-04-25 | $55.02 | $56.63 | $54.74 | $55.75 | $55.75 | 1,096 |
| 2017-04-24 | $57.44 | $57.44 | $55.24 | $55.41 | $55.41 | 9,704 |
| 2017-04-21 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 77 |
| 2017-04-20 | $56.82 | $58.20 | $56.82 | $58.20 | $58.20 | 445 |
| 2017-04-19 | $56.68 | $57.61 | $56.68 | $57.61 | $57.61 | 646 |
| 2017-04-18 | $58.88 | $58.88 | $56.83 | $56.89 | $56.89 | 1,159 |
| 2017-04-17 | $58.05 | $59.00 | $57.32 | $59.00 | $59.00 | 1,031 |
| 2017-04-13 | $60.20 | $60.20 | $57.34 | $57.34 | $57.34 | 212 |
| 2017-04-12 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 764 |
| 2017-04-11 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 46 |
| 2017-04-10 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 0 |
| 2017-04-07 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 76 |
| 2017-04-06 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 2 |
| 2017-04-05 | $57.30 | $59.50 | $57.30 | $59.28 | $59.28 | 3,619 |
| 2017-04-04 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 95 |
| 2017-04-03 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 134 |
| 2017-03-31 | $60.70 | $61.96 | $56.16 | $59.00 | $59.00 | 60 |
| 2017-03-30 | $58.40 | $60.80 | $58.40 | $60.70 | $60.70 | 7,408 |
| 2017-03-29 | $58.37 | $58.40 | $58.37 | $58.40 | $58.40 | 673 |
| 2017-03-28 | $59.67 | $59.67 | $58.05 | $58.90 | $58.90 | 1,500 |
| 2017-03-27 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 240 |
| 2017-03-24 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 0 |
| 2017-03-23 | $58.55 | $59.36 | $58.55 | $59.36 | $59.36 | 1,025 |
| 2017-03-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 3,592 |
| 2017-03-21 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 2 |
| 2017-03-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 2 |
| 2017-03-17 | $60.00 | $60.00 | $59.00 | $59.00 | $59.00 | 585 |
| 2017-03-16 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 14 |
| 2017-03-15 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 48 |
| 2017-03-14 | $59.28 | $60.20 | $59.28 | $60.20 | $60.20 | 721 |
| 2017-03-13 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 234 |
| 2017-03-10 | $58.55 | $60.83 | $58.55 | $60.83 | $60.83 | 1,284 |
| 2017-03-09 | $59.00 | $60.16 | $59.00 | $59.13 | $59.13 | 2,468 |
| 2017-03-08 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 7 |
| 2017-03-07 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 2 |
| 2017-03-06 | $58.33 | $59.54 | $58.33 | $59.09 | $59.09 | 3,229 |
| 2017-03-03 | $59.04 | $59.04 | $56.33 | $57.71 | $57.71 | 2,874 |
| 2017-03-02 | $57.49 | $59.44 | $57.49 | $59.09 | $59.09 | 2,623 |
| 2017-03-01 | $56.19 | $57.17 | $56.19 | $56.94 | $56.94 | 2,477 |
| 2017-02-28 | $56.72 | $56.72 | $56.72 | $56.72 | $56.72 | 62 |
| 2017-02-27 | $57.09 | $58.40 | $56.06 | $56.72 | $56.72 | 7,041 |
| 2017-02-24 | $57.40 | $58.49 | $57.00 | $57.00 | $57.00 | 3,803 |
| 2017-02-23 | $57.30 | $58.49 | $57.30 | $57.98 | $57.98 | 968 |
| 2017-02-22 | $58.80 | $58.80 | $56.30 | $58.00 | $58.00 | 1,834 |
| 2017-02-21 | $53.01 | $62.66 | $53.01 | $58.17 | $58.17 | 114 |
| 2017-02-17 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 65 |
| 2017-02-16 | $48.11 | $50.49 | $48.11 | $50.49 | $50.49 | 985 |
| 2017-02-15 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 52 |
| 2017-02-14 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 57 |
| 2017-02-13 | $46.65 | $50.08 | $46.65 | $50.08 | $50.08 | 688 |
| 2017-02-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 130 |
| 2017-02-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 5 |
| 2017-02-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2 |
| 2017-02-07 | $49.84 | $49.94 | $49.79 | $49.94 | $49.94 | 1,746 |
| 2017-02-06 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 316 |
| 2017-02-03 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 1 |
| 2017-02-02 | $51.85 | $51.85 | $49.30 | $49.30 | $49.30 | 286 |
| 2017-02-01 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 6 |
| 2017-01-31 | $51.86 | $52.88 | $50.20 | $52.88 | $52.88 | 1,015 |
| 2017-01-30 | $51.06 | $51.57 | $51.00 | $51.57 | $51.57 | 1,367 |
| 2017-01-27 | $48.10 | $51.93 | $48.10 | $51.20 | $51.20 | 4,409 |
| 2017-01-26 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 161 |
| 2017-01-25 | $49.22 | $49.25 | $49.22 | $49.25 | $49.25 | 266 |
| 2017-01-24 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 6 |
| 2017-01-23 | $48.03 | $49.00 | $48.02 | $49.00 | $49.00 | 1,901 |
| 2017-01-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 108 |
| 2017-01-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 245 |
| 2017-01-18 | $46.00 | $50.83 | $46.00 | $48.00 | $48.00 | 19,061 |
| 2017-01-17 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 454 |
| 2017-01-13 | $44.40 | $44.93 | $44.40 | $44.93 | $44.93 | 567 |
| 2017-01-12 | $43.00 | $46.00 | $43.00 | $46.00 | $46.00 | 1,168 |
| 2017-01-11 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 129 |
| 2017-01-10 | $43.97 | $44.90 | $43.97 | $44.83 | $44.83 | 1,540 |
| 2017-01-09 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 154 |
| 2017-01-06 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 77 |
| 2017-01-05 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 10 |
| 2017-01-04 | $43.94 | $44.11 | $43.94 | $44.11 | $44.11 | 447 |
| 2017-01-03 | $43.14 | $43.15 | $43.00 | $43.15 | $43.15 | 15,041 |
| 2016-12-30 | $43.48 | $44.11 | $43.01 | $43.14 | $43.14 | 1,505 |
| 2016-12-29 | $42.58 | $43.00 | $42.58 | $43.00 | $43.00 | 645 |
| 2016-12-28 | $42.55 | $43.25 | $42.55 | $43.25 | $43.25 | 1,201 |
| 2016-12-27 | $42.41 | $42.55 | $42.41 | $42.55 | $42.55 | 570 |
| 2016-12-23 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 255 |
| 2016-12-22 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 33 |
| 2016-12-21 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 264 |
| 2016-12-20 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 20 |
| 2016-12-19 | $42.68 | $43.07 | $42.68 | $43.07 | $43.07 | 5,501 |
| 2016-12-16 | $43.83 | $43.86 | $42.51 | $42.51 | $42.51 | 649 |
| 2016-12-15 | $42.74 | $43.00 | $42.50 | $42.98 | $42.98 | 11,093 |
| 2016-12-14 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 415 |
| 2016-12-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 230 |
| 2016-12-12 | $42.01 | $42.99 | $42.01 | $42.19 | $42.19 | 4,777 |
| 2016-12-09 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 74 |
| 2016-12-08 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 295 |
| 2016-12-07 | $44.28 | $44.30 | $43.20 | $43.20 | $43.20 | 1,247 |
| 2016-12-06 | $44.25 | $44.25 | $43.35 | $43.70 | $43.70 | 784 |
| 2016-12-05 | $45.04 | $45.04 | $44.25 | $44.25 | $44.25 | 956 |
| 2016-12-02 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 174 |
| 2016-12-01 | $45.43 | $45.43 | $44.00 | $44.50 | $44.50 | 1,569 |
| 2016-11-30 | $45.00 | $45.08 | $45.00 | $45.08 | $45.08 | 268 |
| 2016-11-29 | $42.85 | $45.00 | $42.85 | $45.00 | $45.00 | 255 |
| 2016-11-28 | $42.22 | $42.49 | $41.60 | $42.43 | $42.43 | 1,231 |
| 2016-11-25 | $40.88 | $42.86 | $40.88 | $42.82 | $42.82 | 6,417 |
| 2016-11-23 | $39.93 | $41.40 | $39.82 | $39.82 | $39.82 | 816 |
| 2016-11-22 | $39.53 | $40.02 | $39.38 | $39.99 | $39.99 | 7,935 |
| 2016-11-21 | $40.11 | $40.70 | $39.51 | $39.51 | $39.51 | 14,748 |
| 2016-11-18 | $39.92 | $40.71 | $39.92 | $40.71 | $40.71 | 771 |
| 2016-11-17 | $40.52 | $40.52 | $38.11 | $38.86 | $38.86 | 10,242 |
| 2016-11-16 | $39.82 | $41.36 | $39.82 | $41.00 | $41.00 | 5,646 |
| 2016-11-15 | $39.59 | $40.28 | $39.56 | $39.75 | $39.75 | 6,497 |
| 2016-11-14 | $40.75 | $41.00 | $39.75 | $39.75 | $39.75 | 5,191 |
| 2016-11-11 | $42.64 | $42.81 | $40.06 | $40.06 | $40.06 | 9,087 |
| 2016-11-10 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 850 |
| 2016-11-09 | $44.05 | $44.11 | $42.67 | $43.00 | $43.00 | 3,962 |
| 2016-11-08 | $44.27 | $44.37 | $44.05 | $44.24 | $44.24 | 917 |
| 2016-11-07 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 335 |
| 2016-11-04 | $44.10 | $45.30 | $44.05 | $44.20 | $44.20 | 5,025 |
| 2016-11-03 | $44.53 | $44.53 | $44.05 | $44.05 | $44.05 | 2,384 |
| 2016-11-02 | $45.39 | $45.39 | $44.52 | $44.53 | $44.53 | 797 |
| 2016-11-01 | $45.44 | $46.64 | $44.94 | $44.94 | $44.94 | 975 |
| 2016-10-31 | $45.49 | $45.51 | $45.49 | $45.51 | $45.51 | 1,625 |
| 2016-10-28 | $45.57 | $45.57 | $45.13 | $45.25 | $45.25 | 6,718 |
| 2016-10-27 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 56 |
| 2016-10-26 | $44.79 | $44.83 | $44.79 | $44.83 | $44.83 | 388 |
| 2016-10-25 | $45.28 | $45.75 | $45.28 | $45.75 | $45.75 | 475 |
| 2016-10-24 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 151 |
| 2016-10-21 | $45.20 | $45.20 | $44.42 | $44.90 | $44.90 | 1,071 |
| 2016-10-20 | $45.76 | $46.34 | $43.73 | $43.73 | $43.73 | 527 |
| 2016-10-19 | $46.02 | $48.27 | $46.02 | $46.06 | $46.06 | 8,525 |
| 2016-10-18 | $46.43 | $46.43 | $46.34 | $46.34 | $46.34 | 271 |
| 2016-10-17 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 312 |
| 2016-10-14 | $45.44 | $47.49 | $45.44 | $47.49 | $47.49 | 1,164 |
| 2016-10-13 | $45.54 | $45.93 | $45.54 | $45.93 | $45.93 | 333 |
| 2016-10-12 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 112 |
| 2016-10-11 | $45.17 | $45.48 | $45.03 | $45.48 | $45.48 | 604 |
| 2016-10-10 | $46.20 | $46.20 | $45.46 | $45.75 | $45.75 | 623 |
| 2016-10-07 | $46.38 | $46.38 | $46.25 | $46.25 | $46.25 | 928 |
| 2016-10-06 | $46.34 | $46.34 | $45.64 | $45.64 | $45.64 | 213 |
| 2016-10-05 | $46.50 | $46.80 | $46.34 | $46.34 | $46.34 | 806 |
| 2016-10-04 | $46.92 | $46.92 | $46.19 | $46.19 | $46.19 | 394 |
| 2016-10-03 | $47.20 | $47.20 | $47.01 | $47.01 | $47.01 | 370 |
| 2016-09-30 | $47.00 | $47.65 | $47.00 | $47.65 | $47.65 | 1,991 |
| 2016-09-29 | $47.69 | $47.80 | $46.45 | $47.80 | $47.80 | 1,342 |
| 2016-09-28 | $50.00 | $50.01 | $48.00 | $48.10 | $48.10 | 6,868 |
| 2016-09-27 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 705 |
| 2016-09-26 | $48.70 | $49.37 | $47.85 | $49.37 | $49.37 | 1,344 |
| 2016-09-23 | $47.50 | $49.45 | $47.50 | $47.82 | $47.82 | 3,358 |
| 2016-09-22 | $46.93 | $48.89 | $46.74 | $47.42 | $47.42 | 2,990 |
| 2016-09-21 | $47.14 | $47.39 | $45.88 | $47.39 | $47.39 | 594 |
| 2016-09-20 | $47.83 | $48.22 | $46.62 | $46.62 | $46.62 | 511 |
| 2016-09-19 | $48.50 | $50.75 | $47.01 | $47.87 | $47.87 | 6,247 |
| 2016-09-16 | $45.46 | $48.35 | $45.46 | $48.35 | $48.35 | 2,819 |
| 2016-09-15 | $46.63 | $46.99 | $45.50 | $45.50 | $45.50 | 1,592 |
| 2016-09-14 | $47.49 | $48.14 | $47.02 | $47.02 | $47.02 | 2,717 |
| 2016-09-13 | $46.61 | $47.12 | $46.60 | $46.60 | $46.60 | 685 |
| 2016-09-12 | $47.49 | $47.49 | $47.15 | $47.49 | $47.49 | 1,212 |
| 2016-09-09 | $46.93 | $47.59 | $46.60 | $46.60 | $46.60 | 4,540 |
| 2016-09-08 | $46.60 | $47.65 | $46.60 | $46.60 | $46.60 | 1,220 |
| 2016-09-07 | $46.13 | $46.50 | $46.13 | $46.25 | $46.25 | 973 |
| 2016-09-06 | $46.32 | $46.35 | $46.10 | $46.10 | $46.10 | 1,524 |
| 2016-09-02 | $45.78 | $47.22 | $45.55 | $45.84 | $45.84 | 2,428 |
| 2016-09-01 | $45.40 | $45.80 | $44.60 | $45.51 | $45.51 | 832 |
| 2016-08-31 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 625 |
| 2016-08-30 | $45.40 | $45.63 | $44.83 | $45.00 | $45.00 | 1,828 |
| 2016-08-29 | $45.54 | $46.93 | $44.71 | $44.71 | $44.71 | 2,219 |
| 2016-08-26 | $45.43 | $46.82 | $45.43 | $46.11 | $46.11 | 1,027 |
| 2016-08-25 | $44.92 | $45.94 | $44.92 | $45.94 | $45.94 | 1,678 |
| 2016-08-24 | $45.00 | $45.05 | $44.70 | $44.70 | $44.70 | 1,362 |
| 2016-08-23 | $46.32 | $46.32 | $45.00 | $45.89 | $45.89 | 12,398 |
| 2016-08-22 | $46.75 | $46.95 | $45.70 | $45.85 | $45.85 | 4,379 |
| 2016-08-19 | $46.33 | $46.36 | $46.32 | $46.32 | $46.32 | 586 |
| 2016-08-18 | $45.33 | $45.78 | $45.33 | $45.78 | $45.78 | 1,524 |
| 2016-08-17 | $46.79 | $46.79 | $44.94 | $45.69 | $45.69 | 5,888 |
| 2016-08-16 | $46.43 | $47.33 | $46.43 | $47.33 | $47.33 | 6,030 |
| 2016-08-15 | $46.35 | $46.90 | $46.35 | $46.69 | $46.69 | 1,203 |
| 2016-08-12 | $46.31 | $47.75 | $46.31 | $46.33 | $46.33 | 2,044 |
| 2016-08-11 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 132 |
| 2016-08-10 | $46.54 | $46.92 | $46.33 | $46.37 | $46.37 | 795 |
| 2016-08-09 | $47.21 | $47.64 | $46.35 | $46.75 | $46.75 | 963 |
| 2016-08-08 | $47.24 | $47.74 | $47.15 | $47.15 | $47.15 | 1,836 |
| 2016-08-05 | $46.44 | $47.61 | $46.44 | $47.61 | $47.61 | 222 |
| 2016-08-04 | $46.78 | $49.00 | $46.72 | $49.00 | $49.00 | 1,963 |
| 2016-08-03 | $46.17 | $46.74 | $46.05 | $46.67 | $46.67 | 1,344 |
| 2016-08-02 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 531 |
| 2016-08-01 | $46.01 | $46.05 | $46.01 | $46.05 | $46.05 | 527 |
| 2016-07-29 | $47.79 | $47.79 | $46.00 | $46.00 | $46.00 | 3,912 |
| 2016-07-28 | $48.00 | $48.50 | $48.00 | $48.00 | $48.00 | 2,229 |
| 2016-07-27 | $48.00 | $48.40 | $47.64 | $47.64 | $47.64 | 2,212 |
| 2016-07-26 | $47.73 | $48.20 | $47.73 | $47.83 | $47.83 | 2,782 |
| 2016-07-25 | $47.03 | $49.28 | $47.03 | $47.35 | $47.35 | 9,845 |
| 2016-07-22 | $46.97 | $47.18 | $46.68 | $46.81 | $46.81 | 7,299 |
| 2016-07-21 | $46.35 | $47.00 | $46.21 | $46.21 | $46.21 | 3,925 |
| 2016-07-20 | $46.54 | $47.00 | $46.20 | $46.60 | $46.60 | 11,442 |
| 2016-07-19 | $47.90 | $47.90 | $46.40 | $46.41 | $46.41 | 2,327 |
| 2016-07-18 | $46.00 | $47.63 | $46.00 | $47.51 | $47.51 | 3,033 |
| 2016-07-15 | $46.17 | $47.06 | $46.17 | $46.51 | $46.51 | 1,081 |
| 2016-07-14 | $46.99 | $47.00 | $45.81 | $46.97 | $46.97 | 2,569 |
| 2016-07-13 | $46.96 | $47.54 | $45.80 | $46.71 | $46.71 | 11,618 |
| 2016-07-12 | $45.72 | $48.00 | $43.53 | $46.57 | $46.57 | 4,846 |
| 2016-07-11 | $45.00 | $46.09 | $45.00 | $45.25 | $45.25 | 1,989 |
| 2016-07-08 | $45.00 | $45.28 | $43.76 | $44.11 | $44.11 | 6,715 |
| 2016-07-07 | $45.70 | $46.00 | $45.11 | $45.16 | $45.16 | 1,498 |
| 2016-07-06 | $47.35 | $47.35 | $45.53 | $46.00 | $46.00 | 1,792 |
| 2016-07-05 | $49.59 | $50.00 | $47.25 | $47.25 | $47.25 | 2,321 |
| 2016-07-01 | $49.65 | $52.00 | $49.65 | $52.00 | $52.00 | 10,534 |
| 2016-06-30 | $51.00 | $51.10 | $49.21 | $50.00 | $50.00 | 3,193 |
| 2016-06-29 | $51.55 | $51.76 | $48.86 | $51.20 | $51.20 | 4,425 |
| 2016-06-28 | $57.30 | $57.30 | $51.05 | $51.05 | $51.05 | 7,905 |
| 2016-06-27 | $55.36 | $57.75 | $55.36 | $57.30 | $57.30 | 8,938 |
| 2016-06-24 | $56.35 | $58.80 | $53.57 | $55.53 | $55.53 | 82,962 |
| 2016-06-23 | $58.81 | $58.81 | $56.73 | $57.22 | $57.22 | 6,596 |
| 2016-06-22 | $59.89 | $59.89 | $58.00 | $59.09 | $59.09 | 2,359 |
| 2016-06-21 | $59.36 | $61.76 | $59.36 | $59.77 | $59.77 | 5,810 |
| 2016-06-20 | $60.35 | $60.69 | $56.72 | $59.57 | $59.57 | 4,583 |
| 2016-06-17 | $55.92 | $60.17 | $55.92 | $60.17 | $60.17 | 13,620 |
| 2016-06-16 | $55.52 | $56.40 | $54.04 | $55.25 | $55.25 | 4,465 |
| 2016-06-15 | $54.61 | $57.70 | $53.70 | $55.15 | $55.15 | 5,964 |
| 2016-06-14 | $55.83 | $55.83 | $54.00 | $54.00 | $54.00 | 8,172 |
| 2016-06-13 | $57.20 | $57.20 | $52.26 | $55.30 | $55.30 | 10,620 |
| 2016-06-10 | $57.30 | $57.68 | $57.01 | $57.01 | $57.01 | 2,203 |
| 2016-06-09 | $61.00 | $61.00 | $56.75 | $57.88 | $57.88 | 4,667 |
| 2016-06-08 | $52.55 | $64.23 | $51.28 | $63.61 | $63.61 | 16,008 |
| 2016-06-07 | $53.63 | $53.63 | $51.01 | $52.14 | $52.14 | 3,051 |
| 2016-06-06 | $51.06 | $54.00 | $51.06 | $53.00 | $53.00 | 3,133 |
| 2016-06-03 | $50.21 | $51.75 | $50.21 | $51.75 | $51.75 | 2,069 |
| 2016-06-02 | $50.00 | $50.40 | $50.00 | $50.40 | $50.40 | 412 |
| 2016-06-01 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 615 |
| 2016-05-31 | $47.60 | $52.40 | $47.33 | $52.40 | $52.40 | 6,467 |
| 2016-05-27 | $46.56 | $47.07 | $46.56 | $47.04 | $47.04 | 21,713 |
| 2016-05-26 | $47.21 | $47.21 | $46.25 | $46.60 | $46.60 | 15,949 |
| 2016-05-25 | $47.44 | $47.52 | $46.10 | $46.50 | $46.50 | 16,448 |
| 2016-05-24 | $45.25 | $47.24 | $45.25 | $47.24 | $47.24 | 15,984 |
| 2016-05-23 | $44.17 | $48.00 | $44.17 | $47.07 | $47.07 | 23,371 |
| 2016-05-20 | $44.29 | $44.69 | $44.29 | $44.69 | $44.69 | 1,151 |
| 2016-05-19 | $43.73 | $44.87 | $43.50 | $43.72 | $43.72 | 9,827 |
| 2016-05-18 | $44.26 | $45.32 | $44.00 | $44.00 | $44.00 | 2,448 |
| 2016-05-17 | $44.75 | $44.75 | $43.77 | $44.00 | $44.00 | 3,297 |
| 2016-05-16 | $45.21 | $45.21 | $45.02 | $45.09 | $45.09 | 1,415 |
| 2016-05-13 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 531 |
| 2016-05-12 | $45.48 | $45.48 | $44.70 | $45.45 | $45.45 | 2,822 |
| 2016-05-11 | $45.48 | $45.48 | $44.70 | $45.29 | $45.29 | 2,977 |
| 2016-05-10 | $45.78 | $46.74 | $45.00 | $46.74 | $46.74 | 13,007 |
| 2016-05-09 | $44.00 | $44.89 | $43.42 | $44.78 | $44.78 | 7,201 |
| 2016-05-06 | $46.25 | $46.25 | $39.35 | $44.70 | $44.70 | 17,162 |
| 2016-05-05 | $45.75 | $46.60 | $45.01 | $45.80 | $45.80 | 7,193 |
| 2016-05-04 | $45.65 | $45.97 | $44.52 | $44.61 | $44.61 | 4,529 |
| 2016-05-03 | $45.34 | $45.69 | $44.73 | $45.65 | $45.65 | 13,950 |
| 2016-05-02 | $45.31 | $45.90 | $44.88 | $45.55 | $45.55 | 4,936 |
| 2016-04-29 | $45.66 | $45.66 | $45.50 | $45.50 | $45.50 | 1,849 |
| 2016-04-28 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 379 |
| 2016-04-27 | $45.20 | $45.75 | $44.69 | $45.73 | $45.73 | 10,046 |
| 2016-04-26 | $45.94 | $45.94 | $45.20 | $45.80 | $45.80 | 11,796 |
| 2016-04-25 | $45.77 | $45.80 | $45.40 | $45.50 | $45.50 | 7,388 |
| 2016-04-22 | $45.59 | $45.81 | $45.59 | $45.81 | $45.81 | 991 |
| 2016-04-21 | $46.25 | $46.25 | $45.65 | $45.65 | $45.65 | 1,599 |
| 2016-04-20 | $46.36 | $46.36 | $44.77 | $45.75 | $45.75 | 6,329 |
| 2016-04-19 | $46.42 | $46.45 | $46.00 | $46.00 | $46.00 | 3,763 |
| 2016-04-18 | $45.92 | $46.50 | $45.61 | $46.50 | $46.50 | 4,613 |
| 2016-04-15 | $46.39 | $46.55 | $46.01 | $46.40 | $46.40 | 1,466 |
| 2016-04-14 | $46.11 | $46.75 | $46.04 | $46.04 | $46.04 | 2,617 |
| 2016-04-13 | $46.70 | $46.75 | $45.00 | $46.75 | $46.75 | 6,347 |
| 2016-04-12 | $45.35 | $46.65 | $45.33 | $46.65 | $46.65 | 16,962 |
| 2016-04-11 | $44.54 | $45.90 | $44.54 | $45.80 | $45.80 | 2,786 |
| 2016-04-08 | $45.17 | $46.30 | $45.17 | $45.75 | $45.75 | 7,733 |
| 2016-04-07 | $44.20 | $46.00 | $44.20 | $45.31 | $45.31 | 6,521 |
| 2016-04-06 | $45.58 | $46.30 | $45.58 | $46.00 | $46.00 | 2,826 |
| 2016-04-05 | $45.84 | $46.25 | $45.75 | $45.75 | $45.75 | 19,528 |
| 2016-04-04 | $45.99 | $46.15 | $44.65 | $46.15 | $46.15 | 8,836 |
| 2016-04-01 | $44.33 | $46.00 | $44.33 | $46.00 | $46.00 | 10,598 |
| 2016-03-31 | $45.10 | $45.59 | $44.18 | $45.59 | $45.59 | 12,444 |
| 2016-03-30 | $45.10 | $45.10 | $44.60 | $45.08 | $45.08 | 2,515 |
| 2016-03-29 | $44.68 | $45.09 | $43.34 | $45.09 | $45.09 | 41,459 |
| 2016-03-28 | $42.50 | $43.79 | $42.50 | $43.79 | $43.79 | 1,559 |
| 2016-03-24 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 526 |
| 2016-03-23 | $41.90 | $44.90 | $41.71 | $44.04 | $44.04 | 13,122 |
| 2016-03-22 | $42.70 | $43.57 | $41.15 | $42.93 | $42.93 | 2,521 |
| 2016-03-21 | $41.84 | $41.84 | $40.00 | $41.65 | $41.65 | 3,963 |
| 2016-03-18 | $43.00 | $43.00 | $42.20 | $42.51 | $42.51 | 4,138 |
| 2016-03-17 | $41.35 | $43.00 | $41.35 | $43.00 | $43.00 | 1,267 |
| 2016-03-16 | $42.29 | $42.35 | $40.94 | $42.35 | $42.35 | 7,623 |
| 2016-03-15 | $43.05 | $43.05 | $41.83 | $41.95 | $41.95 | 1,939 |
| 2016-03-14 | $43.40 | $43.45 | $43.33 | $43.45 | $43.45 | 586 |
| 2016-03-11 | $43.87 | $43.94 | $43.00 | $43.94 | $43.94 | 1,536 |
| 2016-03-10 | $42.86 | $43.97 | $42.82 | $43.97 | $43.97 | 1,152 |
| 2016-03-09 | $43.16 | $44.31 | $42.35 | $43.75 | $43.75 | 3,479 |
| 2016-03-08 | $43.01 | $44.35 | $42.00 | $44.35 | $44.35 | 3,179 |
| 2016-03-07 | $41.00 | $43.95 | $41.00 | $43.95 | $43.95 | 2,004 |
| 2016-03-04 | $40.24 | $42.15 | $40.24 | $41.10 | $41.10 | 15,302 |
| 2016-03-03 | $39.50 | $41.27 | $39.50 | $40.45 | $40.45 | 3,061 |
| 2016-03-02 | $40.00 | $40.90 | $40.00 | $40.90 | $40.90 | 800 |
| 2016-03-01 | $40.00 | $40.93 | $40.00 | $40.50 | $40.50 | 1,065 |
| 2016-02-29 | $38.31 | $40.00 | $36.60 | $40.00 | $40.00 | 8,457 |
| 2016-02-26 | $38.23 | $39.38 | $36.60 | $38.20 | $38.20 | 17,644 |
| 2016-02-25 | $37.13 | $38.87 | $37.13 | $38.12 | $38.12 | 3,235 |
| 2016-02-24 | $38.80 | $39.90 | $38.80 | $38.95 | $38.95 | 3,325 |
| 2016-02-23 | $41.00 | $42.25 | $39.13 | $40.30 | $40.30 | 10,963 |
| 2016-02-22 | $40.80 | $42.23 | $40.65 | $41.07 | $41.07 | 2,949 |
| 2016-02-19 | $39.75 | $39.75 | $39.00 | $39.65 | $39.65 | 1,081 |
| 2016-02-18 | $39.44 | $39.44 | $39.00 | $39.40 | $39.40 | 886 |
| 2016-02-17 | $39.04 | $40.64 | $39.04 | $40.60 | $40.60 | 1,255 |
| 2016-02-16 | $39.00 | $39.13 | $37.86 | $39.11 | $39.11 | 4,146 |
| 2016-02-12 | $38.84 | $40.03 | $38.50 | $39.70 | $39.70 | 1,644 |
| 2016-02-11 | $39.04 | $39.04 | $38.01 | $38.01 | $38.01 | 622 |
| 2016-02-10 | $39.53 | $40.15 | $39.26 | $40.10 | $40.10 | 2,768 |
| 2016-02-09 | $40.65 | $41.62 | $40.65 | $41.62 | $41.62 | 1,551 |
| 2016-02-08 | $39.57 | $41.75 | $39.57 | $41.75 | $41.75 | 1,743 |
| 2016-02-05 | $43.01 | $43.51 | $42.06 | $42.06 | $42.06 | 4,288 |
| 2016-02-04 | $50.17 | $50.17 | $43.18 | $44.71 | $44.71 | 2,597 |
| 2016-02-03 | $48.31 | $48.31 | $48.00 | $48.00 | $48.00 | 524 |
| 2016-02-02 | $49.84 | $49.85 | $47.62 | $49.33 | $49.33 | 4,212 |
| 2016-02-01 | $51.55 | $51.55 | $50.50 | $50.62 | $50.62 | 1,885 |
| 2016-01-29 | $51.52 | $53.10 | $51.25 | $53.10 | $53.10 | 5,234 |
| 2016-01-28 | $49.24 | $50.99 | $49.24 | $50.37 | $50.37 | 3,416 |
| 2016-01-27 | $50.50 | $51.15 | $50.50 | $51.00 | $51.00 | 3,723 |
| 2016-01-26 | $49.00 | $50.49 | $49.00 | $50.25 | $50.25 | 5,056 |
| 2016-01-25 | $47.66 | $49.10 | $47.66 | $49.00 | $49.00 | 3,611 |
| 2016-01-22 | $42.07 | $47.15 | $42.01 | $47.00 | $47.00 | 8,311 |
| 2016-01-21 | $40.85 | $42.00 | $40.85 | $41.03 | $41.03 | 8,629 |
| 2016-01-20 | $41.00 | $41.30 | $40.80 | $41.25 | $41.25 | 5,118 |
| 2016-01-19 | $42.40 | $42.40 | $41.33 | $41.34 | $41.34 | 6,996 |
| 2016-01-15 | $49.30 | $49.30 | $42.00 | $42.44 | $42.44 | 9,504 |
| 2016-01-14 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 517 |
| 2016-01-13 | $51.04 | $52.19 | $50.78 | $50.78 | $50.78 | 1,726 |
| 2016-01-12 | $53.76 | $54.08 | $53.76 | $54.08 | $54.08 | 3,574 |
| 2016-01-11 | $54.66 | $54.85 | $54.21 | $54.85 | $54.85 | 844 |
| 2016-01-08 | $54.00 | $54.75 | $53.01 | $54.25 | $54.25 | 3,235 |
| 2016-01-07 | $52.36 | $54.96 | $52.36 | $53.75 | $53.75 | 1,971 |
| 2016-01-06 | $54.88 | $54.96 | $53.08 | $54.15 | $54.15 | 2,063 |
| 2016-01-05 | $54.00 | $54.04 | $54.00 | $54.00 | $54.00 | 1,333 |
| 2016-01-04 | $52.54 | $54.62 | $52.50 | $53.91 | $53.91 | 2,020 |
| 2015-12-31 | $54.50 | $54.50 | $52.10 | $53.25 | $53.25 | 4,766 |
| 2015-12-30 | $54.04 | $54.07 | $54.00 | $54.01 | $54.01 | 1,207 |
| 2015-12-29 | $55.22 | $55.22 | $54.00 | $54.68 | $54.68 | 2,664 |
| 2015-12-28 | $54.94 | $55.00 | $54.50 | $55.00 | $55.00 | 1,087 |
| 2015-12-24 | $55.25 | $55.25 | $54.70 | $54.70 | $54.70 | 722 |
| 2015-12-23 | $54.64 | $55.28 | $54.64 | $55.28 | $55.28 | 981 |
| 2015-12-22 | $55.25 | $55.25 | $54.62 | $54.70 | $54.70 | 936 |
| 2015-12-21 | $55.50 | $55.50 | $54.25 | $54.25 | $54.25 | 1,970 |
| 2015-12-18 | $55.25 | $56.00 | $54.57 | $55.16 | $55.16 | 5,436 |
| 2015-12-17 | $54.01 | $55.49 | $54.01 | $54.30 | $54.30 | 3,769 |
| 2015-12-16 | $54.71 | $54.71 | $53.05 | $54.70 | $54.70 | 5,111 |
| 2015-12-15 | $52.75 | $53.80 | $52.06 | $53.80 | $53.80 | 1,590 |
| 2015-12-14 | $53.65 | $54.00 | $53.28 | $53.30 | $53.30 | 4,033 |
| 2015-12-11 | $55.21 | $55.50 | $54.50 | $55.18 | $55.18 | 7,226 |
| 2015-12-10 | $57.00 | $57.25 | $56.21 | $56.36 | $56.36 | 7,118 |
| 2015-12-09 | $57.63 | $58.64 | $56.63 | $57.71 | $57.71 | 980 |
| 2015-12-08 | $57.97 | $57.97 | $57.71 | $57.71 | $57.71 | 626 |
| 2015-12-07 | $60.04 | $60.50 | $57.29 | $58.06 | $58.06 | 3,215 |
| 2015-12-04 | $61.01 | $61.01 | $60.50 | $60.98 | $60.98 | 4,452 |
| 2015-12-03 | $61.01 | $61.01 | $61.01 | $61.01 | $61.01 | 428 |
| 2015-12-02 | $61.79 | $61.79 | $61.00 | $61.65 | $61.65 | 1,533 |
| 2015-12-01 | $62.00 | $62.24 | $62.00 | $62.15 | $62.15 | 797 |
| 2015-11-30 | $65.50 | $65.50 | $61.50 | $61.83 | $61.83 | 5,269 |
| 2015-11-27 | $63.27 | $63.27 | $63.27 | $63.27 | $63.27 | 42 |
| 2015-11-25 | $62.00 | $63.27 | $60.00 | $63.27 | $63.27 | 3,990 |
| 2015-11-24 | $63.09 | $63.11 | $62.55 | $62.95 | $62.95 | 1,742 |
| 2015-11-23 | $67.00 | $67.00 | $65.00 | $65.00 | $65.00 | 584 |
| 2015-11-20 | $66.50 | $67.25 | $65.54 | $67.25 | $67.25 | 375 |
| 2015-11-19 | $65.65 | $65.65 | $65.65 | $65.65 | $65.65 | 360 |
| 2015-11-18 | $66.01 | $66.01 | $65.00 | $66.00 | $66.00 | 1,045 |
| 2015-11-17 | $68.00 | $69.00 | $68.00 | $69.00 | $69.00 | 833 |
| 2015-11-16 | $67.08 | $70.05 | $67.08 | $68.35 | $68.35 | 8,863 |
| 2015-11-13 | $65.21 | $65.21 | $64.50 | $64.75 | $64.75 | 1,537 |
| 2015-11-12 | $64.51 | $65.49 | $64.50 | $65.25 | $65.25 | 1,258 |
| 2015-11-11 | $65.52 | $65.52 | $65.52 | $65.52 | $65.52 | 198 |
| 2015-11-10 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 266 |
| 2015-11-09 | $65.50 | $65.50 | $64.54 | $64.60 | $64.60 | 2,996 |
| 2015-11-06 | $64.01 | $65.50 | $64.00 | $65.50 | $65.50 | 1,548 |
| 2015-11-05 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 1,010 |
| 2015-11-04 | $64.00 | $64.44 | $63.01 | $64.00 | $64.00 | 4,052 |
| 2015-11-03 | $64.40 | $64.99 | $63.02 | $63.02 | $63.02 | 2,024 |
| 2015-11-02 | $63.15 | $64.24 | $63.15 | $63.99 | $63.99 | 5,847 |
| 2015-10-30 | $65.25 | $65.25 | $63.02 | $64.25 | $64.25 | 3,293 |
| 2015-10-29 | $64.61 | $65.37 | $64.61 | $65.37 | $65.37 | 637 |
| 2015-10-28 | $66.00 | $67.00 | $64.99 | $66.71 | $66.71 | 4,372 |
| 2015-10-27 | $66.05 | $66.05 | $65.00 | $65.00 | $65.00 | 19,012 |
| 2015-10-26 | $68.72 | $68.72 | $66.72 | $66.72 | $66.72 | 953 |
| 2015-10-23 | $65.00 | $66.64 | $65.00 | $66.64 | $66.64 | 1,704 |
| 2015-10-22 | $63.00 | $64.39 | $63.00 | $64.39 | $64.39 | 941 |
| 2015-10-21 | $66.88 | $66.88 | $65.00 | $65.26 | $65.26 | 1,499 |
| 2015-10-20 | $64.02 | $69.00 | $64.02 | $67.03 | $67.03 | 6,045 |
| 2015-10-19 | $66.86 | $67.00 | $66.86 | $67.00 | $67.00 | 1,239 |
| 2015-10-16 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 308 |
| 2015-10-15 | $63.50 | $66.25 | $63.50 | $66.25 | $66.25 | 951 |
| 2015-10-14 | $64.85 | $65.25 | $62.91 | $64.02 | $64.02 | 5,896 |
| 2015-10-13 | $66.05 | $66.05 | $66.05 | $66.05 | $66.05 | 677 |
| 2015-10-12 | $66.25 | $67.45 | $66.25 | $67.45 | $67.45 | 651 |
| 2015-10-09 | $66.10 | $66.97 | $66.10 | $66.97 | $66.97 | 1,352 |
| 2015-10-08 | $67.87 | $68.62 | $65.97 | $65.97 | $65.97 | 3,910 |
| 2015-10-07 | $65.50 | $66.00 | $65.30 | $65.85 | $65.85 | 5,165 |
| 2015-10-06 | $64.50 | $64.75 | $63.26 | $63.75 | $63.75 | 5,528 |
| 2015-10-05 | $61.50 | $65.00 | $61.50 | $64.99 | $64.99 | 3,108 |
| 2015-10-02 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 371 |
| 2015-10-01 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 344 |
| 2015-09-30 | $62.40 | $63.50 | $62.40 | $63.45 | $63.45 | 20,212 |
| 2015-09-29 | $59.58 | $62.92 | $59.03 | $62.88 | $62.88 | 1,851 |
| 2015-09-28 | $62.76 | $62.77 | $62.50 | $62.51 | $62.51 | 6,579 |
| 2015-09-25 | $65.00 | $65.00 | $62.40 | $63.00 | $63.00 | 3,084 |
| 2015-09-24 | $62.49 | $63.75 | $59.99 | $63.74 | $63.74 | 4,206 |
| 2015-09-23 | $62.00 | $63.37 | $60.11 | $62.75 | $62.75 | 8,922 |
| 2015-09-22 | $70.25 | $70.25 | $65.00 | $65.00 | $65.00 | 2,593 |
| 2015-09-21 | $71.00 | $72.00 | $68.81 | $68.81 | $68.81 | 1,573 |
| 2015-09-18 | $68.50 | $77.36 | $68.50 | $72.00 | $72.00 | 16,171 |
| 2015-09-17 | $65.00 | $65.00 | $64.00 | $64.95 | $64.95 | 3,587 |
| 2015-09-16 | $64.33 | $66.25 | $64.32 | $66.25 | $66.25 | 2,637 |
| 2015-09-15 | $67.36 | $67.36 | $67.36 | $67.36 | $67.36 | 412 |
| 2015-09-14 | $68.60 | $69.20 | $68.30 | $68.50 | $68.50 | 1,448 |
| 2015-09-11 | $71.50 | $73.35 | $70.65 | $70.65 | $70.65 | 1,667 |
| 2015-09-10 | $73.50 | $73.50 | $69.67 | $71.76 | $71.76 | 1,655 |
| 2015-09-09 | $72.04 | $74.45 | $72.04 | $74.43 | $74.43 | 1,562 |
| 2015-09-08 | $73.25 | $73.50 | $73.25 | $73.50 | $73.50 | 2,588 |
Ashford Inc (AINC) News Headlines
Recent Ashford Inc (AINC) News
Similar Companies to Ashford Inc (AINC) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |