Ameresco Inc - Class A (AMRC) Exchange: NYSE
Data as of May 2, 2025
$12.00 ($0.94) 8.50%
Ameresco Inc - Class A - Daily Information
Click for more stock information on Ameresco Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.31 |
| Previous Close | $12.00 |
| High | $12.06 |
| Low | $11.21 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $12.00 |
| Adjusted High | $12.06 |
| Adjusted Low | $11.21 |
About Ameresco Inc - Class A (AMRC)
Ameresco Inc - Class A (AMRC) is a leading energy services provider in the United States, offering clients energy solutions focused on energy efficiency, infrastructure upgrades, energy storage and renewable energy. The company, which was founded in 2000, is a publicly-traded energy services provider and has grown substantially since its inception. Ameresco takes a comprehensive approach to energy services, offering clients energy-saving and efficiency services such as power purchase agreements, energy conservation measures, energy demand management services and renewable energy solutions such as solar, wind and geothermal. The company also provides project finance and investment banking services, beneficial contract restructuring and asset-based financing. In addition, Ameresco offers O&M services, commissioning, operator training and system design services. As well as these services, the company offers energy management services, energy analytics and metering services, and administrative services. Its services are tailored to meet the needs and goals of the organizations they serve.
Invest in Ameresco Inc - Class A (AMRC)
Historical Stock Data for Ameresco Inc - Class A (AMRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.31 | $12.06 | $11.21 | $12.00 | $12.00 | 881,901 |
| 2025-05-01 | $10.85 | $11.55 | $10.85 | $11.06 | $11.06 | 546,302 |
| 2025-04-30 | $10.42 | $10.63 | $10.17 | $10.63 | $10.63 | 532,715 |
| 2025-04-29 | $10.80 | $11.09 | $10.55 | $10.86 | $10.86 | 434,960 |
| 2025-04-28 | $10.65 | $10.93 | $10.41 | $10.72 | $10.72 | 422,876 |
| 2025-04-25 | $10.06 | $10.90 | $9.99 | $10.75 | $10.75 | 621,962 |
| 2025-04-24 | $9.45 | $10.09 | $9.42 | $10.06 | $10.06 | 542,732 |
| 2025-04-23 | $10.14 | $10.49 | $9.36 | $9.41 | $9.41 | 843,420 |
| 2025-04-22 | $8.72 | $9.79 | $8.67 | $9.68 | $9.68 | 889,013 |
| 2025-04-21 | $9.69 | $9.69 | $8.49 | $8.66 | $8.66 | 789,459 |
| 2025-04-17 | $10.08 | $10.47 | $9.63 | $9.95 | $9.95 | 2,691,638 |
| 2025-04-16 | $9.55 | $10.62 | $9.50 | $10.19 | $10.19 | 1,196,091 |
| 2025-04-15 | $9.73 | $10.03 | $9.51 | $9.58 | $9.58 | 517,258 |
| 2025-04-14 | $10.26 | $10.40 | $9.85 | $10.09 | $10.09 | 411,070 |
| 2025-04-11 | $10.19 | $10.19 | $9.55 | $9.99 | $9.99 | 374,865 |
| 2025-04-10 | $10.50 | $10.77 | $9.74 | $10.22 | $10.22 | 683,685 |
| 2025-04-09 | $9.04 | $11.15 | $9.00 | $10.81 | $10.81 | 794,592 |
| 2025-04-08 | $10.62 | $10.75 | $9.14 | $9.28 | $9.28 | 861,191 |
| 2025-04-07 | $10.04 | $11.15 | $9.90 | $10.10 | $10.10 | 679,658 |
| 2025-04-04 | $10.75 | $10.85 | $10.04 | $10.82 | $10.82 | 715,720 |
| 2025-04-03 | $11.48 | $11.77 | $10.96 | $11.23 | $11.23 | 466,977 |
| 2025-04-02 | $11.81 | $12.23 | $11.77 | $12.18 | $12.18 | 369,707 |
| 2025-04-01 | $12.11 | $12.41 | $11.74 | $12.02 | $12.02 | 619,872 |
| 2025-03-31 | $11.98 | $12.36 | $11.82 | $12.08 | $12.08 | 694,615 |
| 2025-03-28 | $12.32 | $12.75 | $12.15 | $12.36 | $12.36 | 623,363 |
| 2025-03-27 | $12.25 | $12.49 | $12.10 | $12.30 | $12.30 | 317,403 |
| 2025-03-26 | $12.81 | $13.19 | $12.07 | $12.34 | $12.34 | 317,944 |
| 2025-03-25 | $12.98 | $13.34 | $12.66 | $12.77 | $12.77 | 534,406 |
| 2025-03-24 | $13.69 | $13.74 | $12.88 | $12.91 | $12.91 | 895,155 |
| 2025-03-21 | $12.60 | $13.66 | $12.53 | $13.41 | $13.41 | 1,217,783 |
| 2025-03-20 | $12.77 | $13.67 | $12.45 | $12.79 | $12.79 | 1,064,912 |
| 2025-03-19 | $11.92 | $13.16 | $11.80 | $12.90 | $12.90 | 1,047,312 |
| 2025-03-18 | $11.39 | $12.46 | $11.25 | $12.04 | $12.04 | 797,923 |
| 2025-03-17 | $10.40 | $11.86 | $10.40 | $11.56 | $11.56 | 720,498 |
| 2025-03-14 | $10.15 | $10.58 | $10.00 | $10.54 | $10.54 | 894,525 |
| 2025-03-13 | $10.39 | $10.72 | $9.73 | $10.00 | $10.00 | 814,331 |
| 2025-03-12 | $10.53 | $10.60 | $10.02 | $10.56 | $10.56 | 749,610 |
| 2025-03-11 | $10.46 | $10.68 | $9.93 | $10.32 | $10.32 | 788,926 |
| 2025-03-10 | $10.89 | $11.31 | $10.05 | $10.34 | $10.34 | 1,213,284 |
| 2025-03-07 | $10.11 | $11.38 | $10.04 | $11.09 | $11.09 | 1,991,458 |
| 2025-03-06 | $9.68 | $9.74 | $9.04 | $9.29 | $9.29 | 1,101,813 |
| 2025-03-05 | $9.76 | $10.15 | $9.54 | $9.93 | $9.93 | 1,760,871 |
| 2025-03-04 | $10.04 | $10.34 | $9.39 | $9.59 | $9.59 | 2,144,638 |
| 2025-03-03 | $12.05 | $12.15 | $10.40 | $10.56 | $10.56 | 2,079,024 |
| 2025-02-28 | $16.29 | $16.49 | $11.78 | $11.80 | $11.80 | 3,509,575 |
| 2025-02-27 | $18.09 | $18.44 | $17.83 | $18.33 | $18.33 | 761,892 |
| 2025-02-26 | $18.37 | $19.33 | $18.19 | $18.25 | $18.25 | 412,748 |
| 2025-02-25 | $18.39 | $18.54 | $17.88 | $18.39 | $18.39 | 254,539 |
| 2025-02-24 | $18.77 | $18.99 | $18.01 | $18.30 | $18.30 | 365,253 |
| 2025-02-21 | $20.00 | $20.22 | $18.61 | $18.69 | $18.69 | 243,229 |
| 2025-02-20 | $19.15 | $19.85 | $18.97 | $19.59 | $19.59 | 353,644 |
| 2025-02-19 | $19.20 | $19.66 | $18.87 | $19.04 | $19.04 | 398,314 |
| 2025-02-18 | $19.45 | $19.45 | $18.65 | $19.06 | $19.06 | 958,771 |
| 2025-02-14 | $19.48 | $19.83 | $18.99 | $19.62 | $19.62 | 274,202 |
| 2025-02-13 | $19.29 | $19.39 | $18.91 | $19.08 | $19.08 | 387,623 |
| 2025-02-12 | $19.38 | $19.76 | $19.00 | $19.07 | $19.07 | 275,618 |
| 2025-02-11 | $20.20 | $20.52 | $19.88 | $19.93 | $19.93 | 192,185 |
| 2025-02-10 | $20.85 | $21.22 | $20.45 | $20.67 | $20.67 | 307,412 |
| 2025-02-07 | $20.96 | $21.25 | $20.29 | $20.73 | $20.73 | 275,494 |
| 2025-02-06 | $20.62 | $21.59 | $20.58 | $21.11 | $21.11 | 229,828 |
| 2025-02-05 | $20.43 | $21.11 | $20.14 | $20.19 | $20.19 | 199,186 |
| 2025-02-04 | $20.78 | $21.30 | $20.39 | $20.48 | $20.48 | 385,614 |
| 2025-02-03 | $21.28 | $22.00 | $20.53 | $20.87 | $20.87 | 480,078 |
| 2025-01-31 | $22.68 | $22.99 | $22.20 | $22.63 | $22.63 | 244,068 |
| 2025-01-30 | $22.49 | $22.72 | $22.13 | $22.50 | $22.50 | 165,577 |
| 2025-01-29 | $21.90 | $22.28 | $21.48 | $22.02 | $22.02 | 272,600 |
| 2025-01-28 | $22.37 | $22.37 | $21.38 | $21.49 | $21.49 | 238,323 |
| 2025-01-27 | $22.34 | $22.63 | $21.27 | $22.00 | $22.00 | 337,994 |
| 2025-01-24 | $22.52 | $23.00 | $22.46 | $22.65 | $22.65 | 264,017 |
| 2025-01-23 | $22.92 | $23.12 | $22.18 | $22.67 | $22.67 | 561,522 |
| 2025-01-22 | $24.20 | $24.20 | $22.70 | $23.05 | $23.05 | 325,390 |
| 2025-01-21 | $23.42 | $24.28 | $22.99 | $24.20 | $24.20 | 410,494 |
| 2025-01-17 | $25.23 | $25.30 | $22.56 | $23.05 | $23.05 | 2,116,851 |
| 2025-01-16 | $23.44 | $24.96 | $23.41 | $24.69 | $24.69 | 383,935 |
| 2025-01-15 | $24.30 | $24.98 | $23.27 | $23.35 | $23.35 | 476,743 |
| 2025-01-14 | $24.64 | $25.10 | $23.46 | $23.94 | $23.94 | 298,162 |
| 2025-01-13 | $25.42 | $25.42 | $23.53 | $24.19 | $24.19 | 531,557 |
| 2025-01-10 | $26.69 | $26.72 | $25.30 | $25.67 | $25.67 | 226,226 |
| 2025-01-08 | $27.62 | $27.73 | $26.46 | $27.10 | $27.10 | 193,622 |
| 2025-01-07 | $28.20 | $28.59 | $27.34 | $28.17 | $28.17 | 228,057 |
| 2025-01-06 | $28.05 | $28.87 | $27.84 | $27.91 | $27.91 | 282,061 |
| 2025-01-03 | $25.56 | $27.58 | $25.44 | $27.51 | $27.51 | 415,400 |
| 2025-01-02 | $23.95 | $25.38 | $23.95 | $25.14 | $25.14 | 330,227 |
| 2024-12-31 | $23.18 | $23.60 | $23.09 | $23.48 | $23.48 | 374,953 |
| 2024-12-30 | $22.87 | $23.23 | $22.44 | $22.97 | $22.97 | 347,678 |
| 2024-12-27 | $23.18 | $23.61 | $22.69 | $23.18 | $23.18 | 376,441 |
| 2024-12-26 | $23.22 | $23.94 | $22.90 | $23.47 | $23.47 | 213,080 |
| 2024-12-24 | $22.99 | $23.54 | $22.50 | $23.53 | $23.53 | 148,822 |
| 2024-12-23 | $22.35 | $22.97 | $22.15 | $22.85 | $22.85 | 243,708 |
| 2024-12-20 | $21.79 | $22.98 | $21.76 | $22.35 | $22.35 | 560,548 |
| 2024-12-19 | $23.28 | $23.28 | $21.89 | $22.10 | $22.10 | 376,059 |
| 2024-12-18 | $23.99 | $25.20 | $22.49 | $22.90 | $22.90 | 308,471 |
| 2024-12-17 | $24.00 | $24.57 | $23.75 | $23.92 | $23.92 | 319,523 |
| 2024-12-16 | $24.72 | $25.35 | $24.10 | $24.31 | $24.31 | 295,546 |
| 2024-12-13 | $25.09 | $25.42 | $24.53 | $25.00 | $25.00 | 183,021 |
| 2024-12-12 | $25.76 | $26.05 | $25.07 | $25.16 | $25.16 | 298,750 |
| 2024-12-11 | $26.96 | $27.15 | $25.88 | $25.91 | $25.91 | 326,100 |
| 2024-12-10 | $26.87 | $27.57 | $26.00 | $26.59 | $26.59 | 331,333 |
| 2024-12-09 | $27.87 | $28.65 | $27.09 | $27.17 | $27.17 | 344,681 |
| 2024-12-06 | $27.83 | $27.93 | $27.09 | $27.78 | $27.78 | 178,416 |
| 2024-12-05 | $27.97 | $28.54 | $27.18 | $27.30 | $27.30 | 240,816 |
| 2024-12-04 | $28.35 | $28.83 | $27.63 | $27.84 | $27.84 | 295,714 |
| 2024-12-03 | $28.48 | $28.78 | $27.61 | $28.13 | $28.13 | 374,252 |
| 2024-12-02 | $28.25 | $29.05 | $27.90 | $28.71 | $28.71 | 336,600 |
| 2024-11-29 | $28.84 | $29.57 | $28.04 | $28.17 | $28.17 | 234,897 |
| 2024-11-27 | $26.92 | $29.00 | $26.92 | $28.53 | $28.53 | 318,140 |
| 2024-11-26 | $26.81 | $27.09 | $25.90 | $26.19 | $26.19 | 317,915 |
| 2024-11-25 | $27.32 | $28.49 | $26.94 | $27.20 | $27.20 | 451,531 |
| 2024-11-22 | $26.15 | $26.54 | $25.66 | $26.37 | $26.37 | 286,145 |
| 2024-11-21 | $26.67 | $27.22 | $26.03 | $26.13 | $26.13 | 292,303 |
| 2024-11-20 | $26.67 | $27.16 | $26.23 | $26.75 | $26.75 | 253,898 |
| 2024-11-19 | $26.37 | $26.98 | $26.16 | $26.53 | $26.53 | 271,180 |
| 2024-11-18 | $27.39 | $28.32 | $26.65 | $26.67 | $26.67 | 386,599 |
| 2024-11-15 | $27.20 | $27.20 | $25.32 | $25.49 | $25.49 | 355,825 |
| 2024-11-14 | $26.41 | $27.33 | $25.67 | $26.78 | $26.78 | 400,845 |
| 2024-11-13 | $27.10 | $28.09 | $25.77 | $26.28 | $26.28 | 379,047 |
| 2024-11-12 | $27.69 | $28.90 | $25.93 | $26.45 | $26.45 | 409,565 |
| 2024-11-11 | $27.45 | $28.66 | $26.99 | $28.60 | $28.60 | 649,848 |
| 2024-11-08 | $32.00 | $32.00 | $25.50 | $26.48 | $26.48 | 1,048,759 |
| 2024-11-07 | $32.01 | $33.30 | $30.94 | $31.64 | $31.64 | 609,982 |
| 2024-11-06 | $33.25 | $33.35 | $29.01 | $32.15 | $32.15 | 902,679 |
| 2024-11-05 | $33.19 | $35.52 | $32.91 | $35.40 | $35.40 | 334,743 |
| 2024-11-04 | $32.76 | $34.26 | $32.76 | $33.48 | $33.48 | 552,634 |
| 2024-11-01 | $31.34 | $32.67 | $30.77 | $32.33 | $32.33 | 346,152 |
| 2024-10-31 | $30.00 | $31.50 | $29.76 | $30.77 | $30.77 | 260,080 |
| 2024-10-30 | $29.95 | $31.13 | $29.92 | $29.99 | $29.99 | 232,443 |
| 2024-10-29 | $30.93 | $30.96 | $29.75 | $30.16 | $30.16 | 320,259 |
| 2024-10-28 | $31.09 | $33.10 | $30.98 | $31.74 | $31.74 | 219,879 |
| 2024-10-25 | $31.84 | $32.13 | $30.22 | $30.51 | $30.51 | 221,995 |
| 2024-10-24 | $31.53 | $31.91 | $30.71 | $31.56 | $31.56 | 329,674 |
| 2024-10-23 | $29.84 | $30.88 | $29.55 | $30.78 | $30.78 | 328,632 |
| 2024-10-22 | $30.91 | $31.23 | $29.93 | $29.98 | $29.98 | 369,028 |
| 2024-10-21 | $31.29 | $32.29 | $30.72 | $30.74 | $30.74 | 256,400 |
| 2024-10-18 | $31.44 | $32.27 | $30.60 | $31.85 | $31.85 | 708,861 |
| 2024-10-17 | $34.64 | $34.64 | $30.17 | $30.90 | $30.90 | 799,795 |
| 2024-10-16 | $34.17 | $35.26 | $33.91 | $34.81 | $34.81 | 1,011,204 |
| 2024-10-15 | $34.25 | $34.25 | $31.83 | $33.30 | $33.30 | 385,818 |
| 2024-10-14 | $34.79 | $35.00 | $34.32 | $34.94 | $34.94 | 184,479 |
| 2024-10-11 | $33.07 | $35.16 | $33.07 | $34.80 | $34.80 | 204,344 |
| 2024-10-10 | $34.35 | $34.50 | $33.01 | $33.22 | $33.22 | 140,042 |
| 2024-10-09 | $33.58 | $35.10 | $33.58 | $34.90 | $34.90 | 257,097 |
| 2024-10-08 | $34.45 | $34.52 | $33.48 | $33.54 | $33.54 | 128,055 |
| 2024-10-07 | $34.47 | $35.00 | $34.28 | $34.84 | $34.84 | 172,526 |
| 2024-10-04 | $34.95 | $35.15 | $34.12 | $34.68 | $34.68 | 229,024 |
| 2024-10-03 | $35.85 | $36.21 | $34.26 | $34.30 | $34.30 | 352,548 |
| 2024-10-02 | $37.25 | $37.44 | $36.28 | $36.70 | $36.70 | 298,307 |
| 2024-10-01 | $37.79 | $37.79 | $36.47 | $37.31 | $37.31 | 242,256 |
| 2024-09-30 | $38.39 | $38.71 | $37.63 | $37.94 | $37.94 | 237,213 |
| 2024-09-27 | $39.00 | $39.68 | $38.23 | $38.60 | $38.60 | 231,482 |
| 2024-09-26 | $37.53 | $39.06 | $36.59 | $38.78 | $38.78 | 260,861 |
| 2024-09-25 | $37.61 | $37.61 | $36.30 | $36.39 | $36.39 | 224,917 |
| 2024-09-24 | $38.03 | $38.56 | $37.17 | $37.75 | $37.75 | 421,021 |
| 2024-09-23 | $38.70 | $38.86 | $36.88 | $37.79 | $37.79 | 356,715 |
| 2024-09-20 | $35.42 | $37.21 | $34.85 | $36.07 | $36.07 | 571,425 |
| 2024-09-19 | $37.64 | $37.64 | $35.63 | $35.74 | $35.74 | 295,921 |
| 2024-09-18 | $36.11 | $38.34 | $35.41 | $36.30 | $36.30 | 291,817 |
| 2024-09-17 | $35.01 | $36.94 | $34.83 | $36.25 | $36.25 | 275,266 |
| 2024-09-16 | $34.38 | $34.96 | $33.54 | $34.78 | $34.78 | 419,659 |
| 2024-09-13 | $33.95 | $34.52 | $33.43 | $34.28 | $34.28 | 219,763 |
| 2024-09-12 | $33.26 | $33.87 | $31.90 | $33.23 | $33.23 | 238,689 |
| 2024-09-11 | $31.22 | $34.33 | $31.04 | $33.26 | $33.26 | 483,726 |
| 2024-09-10 | $30.09 | $30.80 | $28.59 | $30.59 | $30.59 | 321,887 |
| 2024-09-09 | $29.65 | $30.39 | $29.22 | $30.09 | $30.09 | 283,031 |
| 2024-09-06 | $31.44 | $31.55 | $28.19 | $29.41 | $29.41 | 341,000 |
| 2024-09-05 | $30.11 | $31.96 | $30.05 | $31.64 | $31.64 | 275,951 |
| 2024-09-04 | $28.26 | $29.53 | $28.11 | $29.29 | $29.29 | 235,650 |
| 2024-09-03 | $30.23 | $30.50 | $28.39 | $29.52 | $29.52 | 326,378 |
| 2024-08-30 | $30.26 | $30.71 | $29.63 | $30.45 | $30.45 | 188,918 |
| 2024-08-29 | $29.39 | $30.36 | $28.87 | $29.98 | $29.98 | 198,523 |
| 2024-08-28 | $29.45 | $29.88 | $28.63 | $28.99 | $28.99 | 144,532 |
| 2024-08-27 | $30.23 | $30.35 | $29.32 | $29.62 | $29.62 | 181,570 |
| 2024-08-26 | $30.05 | $30.50 | $29.68 | $30.09 | $30.09 | 226,525 |
| 2024-08-23 | $27.83 | $29.72 | $27.63 | $29.68 | $29.68 | 224,677 |
| 2024-08-22 | $28.22 | $28.54 | $27.24 | $27.55 | $27.55 | 145,794 |
| 2024-08-21 | $28.02 | $28.52 | $27.53 | $28.21 | $28.21 | 171,814 |
| 2024-08-20 | $29.17 | $29.37 | $27.27 | $27.79 | $27.79 | 228,942 |
| 2024-08-19 | $27.99 | $29.37 | $27.99 | $29.26 | $29.26 | 309,206 |
| 2024-08-16 | $27.86 | $28.63 | $27.55 | $27.85 | $27.85 | 260,245 |
| 2024-08-15 | $27.66 | $28.61 | $27.45 | $28.00 | $28.00 | 411,953 |
| 2024-08-14 | $28.23 | $28.26 | $26.35 | $27.10 | $27.10 | 345,297 |
| 2024-08-13 | $27.32 | $28.47 | $27.23 | $28.46 | $28.46 | 216,307 |
| 2024-08-12 | $26.65 | $27.39 | $26.12 | $26.68 | $26.68 | 471,782 |
| 2024-08-09 | $29.11 | $29.11 | $26.42 | $26.72 | $26.72 | 316,895 |
| 2024-08-08 | $28.27 | $29.41 | $27.12 | $28.95 | $28.95 | 381,836 |
| 2024-08-07 | $29.54 | $30.96 | $27.79 | $27.92 | $27.92 | 488,798 |
| 2024-08-06 | $26.62 | $30.00 | $24.75 | $28.73 | $28.73 | 919,921 |
| 2024-08-05 | $25.41 | $27.81 | $24.99 | $26.85 | $26.85 | 780,287 |
| 2024-08-02 | $27.93 | $28.42 | $26.60 | $27.41 | $27.41 | 519,317 |
| 2024-08-01 | $31.86 | $33.04 | $28.72 | $29.05 | $29.05 | 469,361 |
| 2024-07-31 | $31.18 | $33.00 | $30.74 | $31.57 | $31.57 | 461,386 |
| 2024-07-30 | $31.02 | $32.17 | $30.50 | $30.81 | $30.81 | 362,929 |
| 2024-07-29 | $30.85 | $31.91 | $30.23 | $30.98 | $30.98 | 364,398 |
| 2024-07-26 | $33.24 | $34.65 | $30.85 | $30.89 | $30.89 | 521,803 |
| 2024-07-25 | $31.31 | $33.03 | $30.95 | $32.31 | $32.31 | 409,059 |
| 2024-07-24 | $32.51 | $33.44 | $31.45 | $31.50 | $31.50 | 361,767 |
| 2024-07-23 | $32.26 | $32.70 | $31.52 | $32.34 | $32.34 | 513,949 |
| 2024-07-22 | $33.32 | $33.32 | $31.23 | $32.81 | $32.81 | 445,500 |
| 2024-07-19 | $32.03 | $32.65 | $31.36 | $31.51 | $31.51 | 2,166,015 |
| 2024-07-18 | $32.76 | $33.83 | $31.59 | $32.01 | $32.01 | 479,244 |
| 2024-07-17 | $33.00 | $34.00 | $31.81 | $32.63 | $32.63 | 454,856 |
| 2024-07-16 | $31.51 | $33.66 | $30.39 | $33.59 | $33.59 | 571,997 |
| 2024-07-15 | $32.67 | $32.67 | $30.50 | $31.17 | $31.17 | 529,893 |
| 2024-07-12 | $32.08 | $33.85 | $31.79 | $33.31 | $33.31 | 524,197 |
| 2024-07-11 | $28.87 | $32.29 | $28.87 | $31.57 | $31.57 | 821,278 |
| 2024-07-10 | $26.06 | $27.30 | $25.20 | $27.10 | $27.10 | 411,905 |
| 2024-07-09 | $25.87 | $26.16 | $24.50 | $25.80 | $25.80 | 716,084 |
| 2024-07-08 | $27.78 | $28.86 | $26.11 | $26.33 | $26.33 | 524,229 |
| 2024-07-05 | $27.16 | $27.37 | $26.22 | $27.29 | $27.29 | 344,485 |
| 2024-07-03 | $27.08 | $28.24 | $26.66 | $27.14 | $27.14 | 364,772 |
| 2024-07-02 | $26.00 | $26.99 | $25.77 | $26.90 | $26.90 | 624,490 |
| 2024-07-01 | $29.13 | $29.13 | $25.99 | $26.00 | $26.00 | 477,065 |
| 2024-06-28 | $30.96 | $31.08 | $28.41 | $28.81 | $28.81 | 1,226,002 |
| 2024-06-27 | $30.69 | $31.08 | $30.02 | $30.73 | $30.73 | 399,903 |
| 2024-06-26 | $31.20 | $31.78 | $30.44 | $30.73 | $30.73 | 234,797 |
| 2024-06-25 | $31.55 | $32.09 | $30.86 | $31.46 | $31.46 | 354,345 |
| 2024-06-24 | $31.96 | $32.41 | $31.16 | $31.86 | $31.86 | 357,632 |
| 2024-06-21 | $33.06 | $33.07 | $31.80 | $31.98 | $31.98 | 595,198 |
| 2024-06-20 | $32.88 | $33.57 | $32.30 | $33.37 | $33.37 | 318,244 |
| 2024-06-18 | $32.49 | $33.68 | $32.32 | $33.38 | $33.38 | 314,496 |
| 2024-06-17 | $32.87 | $33.49 | $32.42 | $32.66 | $32.66 | 357,290 |
| 2024-06-14 | $34.03 | $34.43 | $32.95 | $32.98 | $32.98 | 274,305 |
| 2024-06-13 | $35.37 | $35.51 | $33.55 | $34.55 | $34.55 | 282,785 |
| 2024-06-12 | $36.62 | $37.13 | $34.87 | $35.55 | $35.55 | 431,001 |
| 2024-06-11 | $34.09 | $34.80 | $33.01 | $34.66 | $34.66 | 229,537 |
| 2024-06-10 | $33.05 | $34.97 | $33.02 | $34.51 | $34.51 | 342,494 |
| 2024-06-07 | $34.25 | $34.95 | $32.78 | $33.46 | $33.46 | 570,617 |
| 2024-06-06 | $35.90 | $36.04 | $35.01 | $35.52 | $35.52 | 383,915 |
| 2024-06-05 | $35.22 | $36.26 | $34.80 | $36.10 | $36.10 | 234,383 |
| 2024-06-04 | $34.90 | $35.62 | $34.10 | $34.69 | $34.69 | 345,892 |
| 2024-06-03 | $37.62 | $37.77 | $36.38 | $36.55 | $36.55 | 486,793 |
| 2024-05-31 | $36.74 | $36.90 | $35.19 | $36.52 | $36.52 | 503,160 |
| 2024-05-30 | $34.64 | $36.49 | $34.11 | $36.38 | $36.38 | 364,346 |
| 2024-05-29 | $33.14 | $34.53 | $32.76 | $34.15 | $34.15 | 515,911 |
| 2024-05-28 | $34.71 | $35.09 | $33.73 | $34.69 | $34.69 | 880,541 |
| 2024-05-24 | $32.38 | $34.80 | $32.13 | $33.96 | $33.96 | 595,097 |
| 2024-05-23 | $31.49 | $33.10 | $30.72 | $32.23 | $32.23 | 709,156 |
| 2024-05-22 | $29.28 | $31.87 | $29.25 | $31.61 | $31.61 | 546,386 |
| 2024-05-21 | $27.54 | $30.38 | $27.08 | $29.70 | $29.70 | 800,776 |
| 2024-05-20 | $27.52 | $28.32 | $26.89 | $27.94 | $27.94 | 489,986 |
| 2024-05-17 | $27.24 | $27.72 | $26.87 | $27.35 | $27.35 | 365,006 |
| 2024-05-16 | $28.04 | $28.04 | $26.25 | $27.40 | $27.40 | 599,326 |
| 2024-05-15 | $30.66 | $30.96 | $27.68 | $28.05 | $28.05 | 670,151 |
| 2024-05-14 | $29.86 | $31.14 | $29.81 | $29.98 | $29.98 | 836,615 |
| 2024-05-13 | $27.96 | $29.66 | $27.96 | $28.56 | $28.56 | 936,721 |
| 2024-05-10 | $28.68 | $28.88 | $27.02 | $27.62 | $27.62 | 601,024 |
| 2024-05-09 | $27.00 | $28.40 | $26.09 | $27.96 | $27.96 | 480,523 |
| 2024-05-08 | $23.80 | $28.93 | $23.76 | $26.94 | $26.94 | 1,555,662 |
| 2024-05-07 | $22.79 | $23.03 | $22.23 | $22.24 | $22.24 | 381,423 |
| 2024-05-06 | $22.65 | $22.89 | $22.21 | $22.69 | $22.69 | 339,769 |
| 2024-05-03 | $22.47 | $23.98 | $21.92 | $22.41 | $22.41 | 447,930 |
| 2024-05-02 | $21.20 | $21.75 | $20.56 | $21.45 | $21.45 | 362,348 |
| 2024-05-01 | $20.98 | $21.65 | $20.35 | $20.49 | $20.49 | 303,774 |
| 2024-04-30 | $21.06 | $21.16 | $20.37 | $20.93 | $20.93 | 461,403 |
| 2024-04-29 | $21.81 | $22.47 | $21.67 | $21.72 | $21.72 | 357,372 |
| 2024-04-26 | $21.08 | $22.30 | $21.08 | $21.48 | $21.48 | 359,088 |
| 2024-04-25 | $20.88 | $21.04 | $19.98 | $20.98 | $20.98 | 314,740 |
| 2024-04-24 | $20.57 | $21.63 | $20.57 | $21.29 | $21.29 | 437,634 |
| 2024-04-23 | $18.99 | $21.41 | $18.87 | $20.89 | $20.89 | 547,599 |
| 2024-04-22 | $18.98 | $19.22 | $18.49 | $19.09 | $19.09 | 408,565 |
| 2024-04-19 | $18.33 | $18.95 | $18.33 | $18.80 | $18.80 | 816,034 |
| 2024-04-18 | $18.85 | $19.17 | $18.32 | $18.56 | $18.56 | 444,346 |
| 2024-04-17 | $19.62 | $19.85 | $18.61 | $18.61 | $18.61 | 530,088 |
| 2024-04-16 | $19.63 | $19.81 | $19.16 | $19.44 | $19.44 | 455,559 |
| 2024-04-15 | $20.83 | $21.23 | $19.74 | $20.10 | $20.10 | 509,476 |
| 2024-04-12 | $22.52 | $22.77 | $20.83 | $20.92 | $20.92 | 653,807 |
| 2024-04-11 | $22.82 | $23.00 | $21.85 | $22.64 | $22.64 | 467,871 |
| 2024-04-10 | $22.39 | $23.29 | $21.80 | $23.12 | $23.12 | 497,721 |
| 2024-04-09 | $23.29 | $24.62 | $23.29 | $24.12 | $24.12 | 500,132 |
| 2024-04-08 | $23.00 | $23.45 | $22.83 | $22.91 | $22.91 | 265,758 |
| 2024-04-05 | $22.41 | $22.73 | $21.53 | $22.50 | $22.50 | 482,908 |
| 2024-04-04 | $23.91 | $24.85 | $22.65 | $22.79 | $22.79 | 663,536 |
| 2024-04-03 | $23.49 | $23.96 | $23.20 | $23.49 | $23.49 | 460,928 |
| 2024-04-02 | $24.48 | $24.48 | $23.39 | $23.86 | $23.86 | 453,563 |
| 2024-04-01 | $24.55 | $24.99 | $23.57 | $24.99 | $24.99 | 626,526 |
| 2024-03-28 | $22.64 | $24.44 | $22.64 | $24.13 | $24.13 | 655,834 |
| 2024-03-27 | $20.92 | $23.12 | $20.59 | $22.74 | $22.74 | 904,513 |
| 2024-03-26 | $20.00 | $20.99 | $19.55 | $20.61 | $20.61 | 417,501 |
| 2024-03-25 | $19.79 | $20.42 | $19.51 | $19.68 | $19.68 | 374,097 |
| 2024-03-22 | $20.30 | $20.33 | $19.39 | $19.74 | $19.74 | 403,274 |
| 2024-03-21 | $20.26 | $21.35 | $20.05 | $20.36 | $20.36 | 372,529 |
| 2024-03-20 | $19.63 | $20.48 | $18.96 | $20.11 | $20.11 | 1,078,752 |
| 2024-03-19 | $20.53 | $20.81 | $19.92 | $19.94 | $19.94 | 420,497 |
| 2024-03-18 | $21.23 | $21.54 | $20.70 | $21.01 | $21.01 | 320,166 |
| 2024-03-15 | $20.12 | $21.35 | $20.01 | $21.25 | $21.25 | 1,026,839 |
| 2024-03-14 | $20.62 | $20.62 | $19.54 | $20.18 | $20.18 | 884,434 |
| 2024-03-13 | $20.47 | $21.31 | $20.37 | $20.61 | $20.61 | 396,991 |
| 2024-03-12 | $22.01 | $22.11 | $20.24 | $20.81 | $20.81 | 1,027,680 |
| 2024-03-11 | $20.94 | $21.99 | $20.94 | $21.32 | $21.32 | 413,566 |
| 2024-03-08 | $21.03 | $21.72 | $20.74 | $21.13 | $21.13 | 543,167 |
| 2024-03-07 | $19.88 | $20.86 | $19.71 | $20.31 | $20.31 | 556,960 |
| 2024-03-06 | $19.27 | $20.30 | $18.80 | $19.62 | $19.62 | 567,819 |
| 2024-03-05 | $18.00 | $19.23 | $17.55 | $18.47 | $18.47 | 893,113 |
| 2024-03-04 | $19.47 | $19.88 | $18.07 | $18.11 | $18.11 | 859,436 |
| 2024-03-01 | $21.04 | $21.04 | $19.08 | $19.54 | $19.54 | 1,012,332 |
| 2024-02-29 | $22.90 | $24.68 | $20.61 | $20.96 | $20.96 | 1,301,430 |
| 2024-02-28 | $20.24 | $20.90 | $19.67 | $20.37 | $20.37 | 592,001 |
| 2024-02-27 | $20.11 | $20.60 | $19.80 | $20.34 | $20.34 | 424,402 |
| 2024-02-26 | $19.99 | $20.61 | $19.21 | $19.54 | $19.54 | 614,051 |
| 2024-02-23 | $20.69 | $20.98 | $19.77 | $20.26 | $20.26 | 484,026 |
| 2024-02-22 | $22.30 | $22.30 | $20.15 | $20.51 | $20.51 | 462,581 |
| 2024-02-21 | $22.22 | $22.58 | $21.82 | $22.34 | $22.34 | 297,651 |
| 2024-02-20 | $22.12 | $22.71 | $21.90 | $22.64 | $22.64 | 357,138 |
| 2024-02-16 | $23.30 | $23.96 | $22.96 | $22.99 | $22.99 | 313,776 |
| 2024-02-15 | $24.02 | $24.39 | $23.39 | $23.98 | $23.98 | 482,750 |
| 2024-02-14 | $22.36 | $23.90 | $21.49 | $23.66 | $23.66 | 427,229 |
| 2024-02-13 | $23.15 | $23.27 | $21.62 | $21.92 | $21.92 | 601,569 |
| 2024-02-12 | $22.99 | $25.41 | $22.95 | $24.90 | $24.90 | 472,826 |
| 2024-02-09 | $22.50 | $23.27 | $21.95 | $22.85 | $22.85 | 351,851 |
| 2024-02-08 | $21.78 | $22.43 | $21.63 | $22.39 | $22.39 | 288,314 |
| 2024-02-07 | $22.08 | $22.31 | $20.63 | $21.94 | $21.94 | 367,612 |
| 2024-02-06 | $20.18 | $21.54 | $20.18 | $21.51 | $21.51 | 343,222 |
| 2024-02-05 | $20.27 | $20.29 | $19.23 | $20.21 | $20.21 | 505,527 |
| 2024-02-02 | $21.10 | $21.31 | $20.14 | $21.10 | $21.10 | 396,640 |
| 2024-02-01 | $21.06 | $22.00 | $20.66 | $21.82 | $21.82 | 472,911 |
| 2024-01-31 | $21.18 | $22.16 | $20.35 | $20.43 | $20.43 | 642,749 |
| 2024-01-30 | $22.17 | $22.17 | $21.18 | $21.37 | $21.37 | 605,013 |
| 2024-01-29 | $21.98 | $22.91 | $21.21 | $22.78 | $22.78 | 375,372 |
| 2024-01-26 | $23.31 | $23.67 | $21.97 | $22.07 | $22.07 | 291,485 |
| 2024-01-25 | $22.70 | $23.10 | $21.97 | $23.05 | $23.05 | 268,599 |
| 2024-01-24 | $24.40 | $24.40 | $21.90 | $22.05 | $22.05 | 380,281 |
| 2024-01-23 | $23.87 | $24.01 | $22.52 | $23.62 | $23.62 | 499,615 |
| 2024-01-22 | $21.98 | $23.27 | $21.91 | $22.88 | $22.88 | 777,109 |
| 2024-01-19 | $21.62 | $21.76 | $20.31 | $21.71 | $21.71 | 838,569 |
| 2024-01-18 | $21.59 | $21.90 | $20.44 | $21.56 | $21.56 | 680,379 |
| 2024-01-17 | $23.47 | $23.47 | $21.41 | $21.55 | $21.55 | 1,001,624 |
| 2024-01-16 | $25.38 | $25.44 | $23.11 | $23.73 | $23.73 | 518,792 |
| 2024-01-12 | $26.54 | $27.25 | $25.65 | $26.05 | $26.05 | 674,405 |
| 2024-01-11 | $26.70 | $27.03 | $25.56 | $25.96 | $25.96 | 584,121 |
| 2024-01-10 | $27.43 | $27.43 | $26.28 | $26.77 | $26.77 | 375,282 |
| 2024-01-09 | $28.23 | $28.29 | $27.28 | $27.56 | $27.56 | 348,940 |
| 2024-01-08 | $28.56 | $29.31 | $28.26 | $29.01 | $29.01 | 316,790 |
| 2024-01-05 | $28.67 | $30.00 | $28.21 | $28.69 | $28.69 | 251,851 |
| 2024-01-04 | $29.20 | $29.85 | $29.02 | $29.18 | $29.18 | 418,253 |
| 2024-01-03 | $30.49 | $30.49 | $28.89 | $29.50 | $29.50 | 404,166 |
| 2024-01-02 | $31.25 | $32.61 | $30.94 | $31.39 | $31.39 | 370,425 |
| 2023-12-29 | $32.52 | $32.71 | $31.35 | $31.67 | $31.67 | 272,005 |
| 2023-12-28 | $31.99 | $32.83 | $31.99 | $32.53 | $32.53 | 275,935 |
| 2023-12-27 | $32.44 | $32.77 | $31.92 | $32.30 | $32.30 | 253,316 |
| 2023-12-26 | $31.36 | $32.73 | $31.06 | $32.38 | $32.38 | 187,559 |
| 2023-12-22 | $31.59 | $32.39 | $31.23 | $31.39 | $31.39 | 297,877 |
| 2023-12-21 | $31.54 | $32.16 | $31.09 | $31.46 | $31.46 | 326,130 |
| 2023-12-20 | $33.08 | $33.33 | $30.56 | $30.67 | $30.67 | 376,557 |
| 2023-12-19 | $32.55 | $33.85 | $32.32 | $33.06 | $33.06 | 361,015 |
| 2023-12-18 | $33.81 | $34.02 | $31.73 | $32.04 | $32.04 | 464,618 |
| 2023-12-15 | $36.28 | $36.28 | $33.70 | $33.86 | $33.86 | 1,461,173 |
| 2023-12-14 | $34.82 | $37.30 | $34.42 | $36.52 | $36.52 | 768,741 |
| 2023-12-13 | $29.21 | $33.39 | $29.08 | $33.19 | $33.19 | 484,784 |
| 2023-12-12 | $31.55 | $31.55 | $29.12 | $29.28 | $29.28 | 496,562 |
| 2023-12-11 | $31.62 | $32.73 | $31.18 | $31.68 | $31.68 | 354,627 |
| 2023-12-08 | $31.80 | $32.62 | $30.93 | $31.75 | $31.75 | 410,002 |
| 2023-12-07 | $30.49 | $32.23 | $30.28 | $32.04 | $32.04 | 607,606 |
| 2023-12-06 | $30.85 | $31.72 | $29.83 | $30.22 | $30.22 | 356,771 |
| 2023-12-05 | $31.98 | $32.15 | $29.73 | $30.35 | $30.35 | 596,089 |
| 2023-12-04 | $31.63 | $32.70 | $31.46 | $32.36 | $32.36 | 440,985 |
| 2023-12-01 | $29.41 | $31.75 | $28.66 | $31.72 | $31.72 | 561,258 |
| 2023-11-30 | $28.73 | $30.68 | $28.40 | $29.96 | $29.96 | 1,067,183 |
| 2023-11-29 | $29.11 | $30.21 | $28.31 | $28.34 | $28.34 | 388,136 |
| 2023-11-28 | $27.28 | $28.89 | $26.78 | $28.57 | $28.57 | 297,513 |
| 2023-11-27 | $28.10 | $28.22 | $27.15 | $27.50 | $27.50 | 347,201 |
| 2023-11-24 | $28.70 | $29.20 | $27.95 | $28.53 | $28.53 | 213,043 |
| 2023-11-22 | $28.54 | $28.87 | $27.86 | $28.70 | $28.70 | 361,977 |
| 2023-11-21 | $28.71 | $28.75 | $27.57 | $27.75 | $27.75 | 268,719 |
| 2023-11-20 | $28.91 | $29.71 | $28.13 | $29.30 | $29.30 | 450,045 |
| 2023-11-17 | $27.03 | $29.65 | $26.94 | $28.94 | $28.94 | 762,642 |
| 2023-11-16 | $27.34 | $27.84 | $26.00 | $26.06 | $26.06 | 508,609 |
| 2023-11-15 | $27.27 | $29.39 | $27.00 | $28.02 | $28.02 | 785,434 |
| 2023-11-14 | $24.38 | $27.53 | $24.38 | $27.15 | $27.15 | 1,256,579 |
| 2023-11-13 | $21.93 | $23.02 | $21.68 | $22.51 | $22.51 | 613,468 |
| 2023-11-10 | $22.55 | $22.86 | $21.43 | $22.29 | $22.29 | 837,207 |
| 2023-11-09 | $22.25 | $23.11 | $22.00 | $22.72 | $22.72 | 1,114,576 |
| 2023-11-08 | $23.06 | $23.06 | $20.01 | $21.71 | $21.71 | 1,130,261 |
| 2023-11-07 | $21.55 | $23.00 | $18.40 | $22.65 | $22.65 | 3,625,843 |
| 2023-11-06 | $30.26 | $30.32 | $25.94 | $26.61 | $26.61 | 1,153,655 |
| 2023-11-03 | $28.65 | $30.27 | $27.59 | $29.81 | $29.81 | 1,003,211 |
| 2023-11-02 | $26.55 | $27.83 | $26.30 | $27.14 | $27.14 | 639,997 |
| 2023-11-01 | $26.17 | $26.23 | $24.95 | $25.53 | $25.53 | 762,214 |
| 2023-10-31 | $27.75 | $28.42 | $25.44 | $26.15 | $26.15 | 949,560 |
| 2023-10-30 | $27.98 | $28.56 | $26.89 | $27.63 | $27.63 | 381,329 |
| 2023-10-27 | $26.35 | $27.66 | $25.49 | $27.26 | $27.26 | 608,373 |
| 2023-10-26 | $28.35 | $28.70 | $27.07 | $27.46 | $27.46 | 420,059 |
| 2023-10-25 | $30.36 | $30.36 | $27.71 | $28.00 | $28.00 | 576,285 |
| 2023-10-24 | $29.19 | $29.93 | $29.01 | $29.73 | $29.73 | 511,631 |
| 2023-10-23 | $29.28 | $29.50 | $28.15 | $28.54 | $28.54 | 363,164 |
| 2023-10-20 | $30.78 | $31.27 | $29.54 | $29.54 | $29.54 | 657,897 |
| 2023-10-19 | $32.75 | $33.12 | $31.37 | $31.63 | $31.63 | 273,146 |
| 2023-10-18 | $34.16 | $34.62 | $32.65 | $32.91 | $32.91 | 455,715 |
| 2023-10-17 | $33.80 | $35.29 | $33.67 | $34.69 | $34.69 | 256,736 |
| 2023-10-16 | $33.67 | $34.70 | $33.54 | $34.37 | $34.37 | 272,745 |
| 2023-10-13 | $33.32 | $33.91 | $32.60 | $33.30 | $33.30 | 313,072 |
| 2023-10-12 | $34.60 | $35.03 | $33.18 | $33.37 | $33.37 | 375,767 |
| 2023-10-11 | $36.38 | $36.69 | $35.23 | $35.50 | $35.50 | 302,850 |
| 2023-10-10 | $32.71 | $35.84 | $32.71 | $35.79 | $35.79 | 292,445 |
| 2023-10-09 | $32.71 | $34.07 | $31.74 | $32.57 | $32.57 | 339,843 |
| 2023-10-06 | $32.52 | $33.44 | $31.63 | $33.19 | $33.19 | 647,491 |
| 2023-10-05 | $34.79 | $34.99 | $32.99 | $33.09 | $33.09 | 331,447 |
| 2023-10-04 | $33.66 | $35.33 | $33.55 | $35.23 | $35.23 | 398,233 |
| 2023-10-03 | $34.99 | $35.29 | $33.77 | $33.82 | $33.82 | 306,396 |
| 2023-10-02 | $38.27 | $38.87 | $35.13 | $35.41 | $35.41 | 333,254 |
| 2023-09-29 | $39.23 | $40.33 | $37.76 | $38.56 | $38.56 | 371,307 |
| 2023-09-28 | $39.60 | $40.08 | $37.70 | $38.48 | $38.48 | 398,574 |
| 2023-09-27 | $40.48 | $41.14 | $39.30 | $39.53 | $39.53 | 323,725 |
| 2023-09-26 | $41.38 | $42.82 | $40.43 | $40.48 | $40.48 | 252,750 |
| 2023-09-25 | $41.69 | $42.40 | $41.38 | $42.00 | $42.00 | 298,136 |
| 2023-09-22 | $41.58 | $42.36 | $41.00 | $41.99 | $41.99 | 386,733 |
| 2023-09-21 | $40.80 | $41.42 | $39.81 | $41.17 | $41.17 | 569,454 |
| 2023-09-20 | $43.43 | $43.81 | $41.64 | $41.72 | $41.72 | 281,925 |
| 2023-09-19 | $43.51 | $44.69 | $43.11 | $43.25 | $43.25 | 383,210 |
| 2023-09-18 | $46.80 | $47.56 | $43.52 | $43.55 | $43.55 | 422,793 |
| 2023-09-15 | $46.65 | $47.02 | $45.99 | $46.75 | $46.75 | 636,055 |
| 2023-09-14 | $44.82 | $47.10 | $44.54 | $46.79 | $46.79 | 483,363 |
| 2023-09-13 | $43.97 | $44.94 | $42.35 | $44.14 | $44.14 | 562,740 |
| 2023-09-12 | $42.13 | $43.90 | $42.06 | $43.53 | $43.53 | 361,583 |
| 2023-09-11 | $41.26 | $42.92 | $40.78 | $42.70 | $42.70 | 335,123 |
| 2023-09-08 | $41.53 | $42.25 | $40.42 | $40.94 | $40.94 | 220,554 |
| 2023-09-07 | $42.58 | $42.58 | $41.28 | $41.70 | $41.70 | 196,229 |
| 2023-09-06 | $43.34 | $43.48 | $42.46 | $42.49 | $42.49 | 205,046 |
| 2023-09-05 | $43.25 | $43.84 | $42.45 | $43.41 | $43.41 | 309,549 |
| 2023-09-01 | $44.29 | $45.46 | $43.96 | $44.08 | $44.08 | 246,469 |
| 2023-08-31 | $43.36 | $44.13 | $43.05 | $43.49 | $43.49 | 259,264 |
| 2023-08-30 | $44.24 | $44.35 | $43.33 | $43.37 | $43.37 | 243,130 |
| 2023-08-29 | $42.35 | $44.96 | $42.07 | $44.64 | $44.64 | 264,504 |
| 2023-08-28 | $42.87 | $43.88 | $42.14 | $42.37 | $42.37 | 271,685 |
| 2023-08-25 | $43.51 | $43.99 | $41.77 | $42.20 | $42.20 | 423,413 |
| 2023-08-24 | $45.03 | $45.03 | $42.98 | $43.36 | $43.36 | 331,670 |
| 2023-08-23 | $45.02 | $45.57 | $44.12 | $45.03 | $45.03 | 462,804 |
| 2023-08-22 | $47.89 | $47.89 | $44.97 | $45.22 | $45.22 | 415,204 |
| 2023-08-21 | $47.81 | $48.00 | $46.85 | $47.37 | $47.37 | 164,085 |
| 2023-08-18 | $46.26 | $47.99 | $46.04 | $47.42 | $47.42 | 303,600 |
| 2023-08-17 | $47.71 | $47.97 | $46.22 | $46.57 | $46.57 | 318,629 |
| 2023-08-16 | $48.45 | $49.21 | $47.34 | $47.36 | $47.36 | 356,210 |
| 2023-08-15 | $50.51 | $50.81 | $48.80 | $49.14 | $49.14 | 319,543 |
| 2023-08-14 | $49.71 | $51.15 | $48.99 | $51.14 | $51.14 | 310,165 |
| 2023-08-11 | $50.00 | $50.61 | $49.75 | $50.15 | $50.15 | 226,062 |
| 2023-08-10 | $50.85 | $51.94 | $49.66 | $50.12 | $50.12 | 225,307 |
| 2023-08-09 | $50.49 | $51.65 | $50.22 | $51.00 | $51.00 | 172,386 |
| 2023-08-08 | $50.68 | $52.01 | $49.60 | $51.49 | $51.49 | 310,008 |
| 2023-08-07 | $49.97 | $51.38 | $49.30 | $51.37 | $51.37 | 715,423 |
| 2023-08-04 | $52.14 | $52.14 | $49.87 | $50.03 | $50.03 | 330,769 |
| 2023-08-03 | $50.92 | $53.31 | $50.52 | $52.02 | $52.02 | 503,458 |
| 2023-08-02 | $52.25 | $52.69 | $50.38 | $51.21 | $51.21 | 469,662 |
| 2023-08-01 | $56.27 | $56.47 | $51.86 | $52.68 | $52.68 | 918,473 |
| 2023-07-31 | $58.20 | $59.66 | $57.50 | $58.21 | $58.21 | 381,045 |
| 2023-07-28 | $56.96 | $57.91 | $56.16 | $57.42 | $57.42 | 243,285 |
| 2023-07-27 | $59.11 | $59.11 | $56.13 | $56.59 | $56.59 | 172,487 |
| 2023-07-26 | $57.35 | $59.21 | $57.35 | $58.69 | $58.69 | 255,079 |
| 2023-07-25 | $57.89 | $59.24 | $57.55 | $57.98 | $57.98 | 237,591 |
| 2023-07-24 | $58.89 | $60.21 | $57.78 | $58.39 | $58.39 | 239,834 |
| 2023-07-21 | $61.38 | $61.38 | $58.40 | $59.05 | $59.05 | 632,905 |
| 2023-07-20 | $62.43 | $63.14 | $61.13 | $61.14 | $61.14 | 475,361 |
| 2023-07-19 | $59.89 | $63.19 | $59.51 | $63.01 | $63.01 | 937,375 |
| 2023-07-18 | $56.62 | $59.34 | $55.90 | $59.06 | $59.06 | 767,781 |
| 2023-07-17 | $53.80 | $56.36 | $53.03 | $55.14 | $55.14 | 323,179 |
| 2023-07-14 | $54.85 | $54.85 | $52.76 | $53.82 | $53.82 | 330,416 |
| 2023-07-13 | $55.00 | $56.63 | $54.33 | $54.88 | $54.88 | 516,493 |
| 2023-07-12 | $53.24 | $55.31 | $52.86 | $54.75 | $54.75 | 490,522 |
| 2023-07-11 | $51.55 | $52.73 | $50.81 | $52.13 | $52.13 | 449,704 |
| 2023-07-10 | $46.47 | $50.92 | $46.47 | $50.87 | $50.87 | 379,227 |
| 2023-07-07 | $46.45 | $48.12 | $46.44 | $46.49 | $46.49 | 152,462 |
| 2023-07-06 | $46.39 | $46.44 | $45.13 | $46.40 | $46.40 | 299,505 |
| 2023-07-05 | $47.28 | $47.75 | $46.58 | $47.20 | $47.20 | 213,186 |
| 2023-07-03 | $48.82 | $49.65 | $47.39 | $47.58 | $47.58 | 113,607 |
| 2023-06-30 | $49.17 | $49.69 | $48.17 | $48.63 | $48.63 | 257,234 |
| 2023-06-29 | $47.46 | $48.93 | $47.40 | $48.84 | $48.84 | 335,672 |
| 2023-06-28 | $46.03 | $48.96 | $45.71 | $47.43 | $47.43 | 305,606 |
| 2023-06-27 | $45.34 | $47.18 | $44.46 | $46.17 | $46.17 | 226,299 |
| 2023-06-26 | $46.59 | $47.94 | $44.67 | $44.69 | $44.69 | 398,314 |
| 2023-06-23 | $45.48 | $47.84 | $45.21 | $47.13 | $47.13 | 645,207 |
| 2023-06-22 | $46.24 | $46.85 | $45.43 | $46.62 | $46.62 | 420,474 |
| 2023-06-21 | $45.50 | $46.62 | $45.49 | $46.48 | $46.48 | 232,376 |
| 2023-06-20 | $46.27 | $46.46 | $45.45 | $45.91 | $45.91 | 274,503 |
| 2023-06-16 | $49.57 | $49.76 | $46.51 | $46.55 | $46.55 | 624,751 |
| 2023-06-15 | $49.05 | $49.66 | $48.31 | $49.21 | $49.21 | 260,136 |
| 2023-06-14 | $51.09 | $52.17 | $49.34 | $49.68 | $49.68 | 364,586 |
| 2023-06-13 | $48.52 | $51.49 | $48.52 | $51.00 | $51.00 | 347,585 |
| 2023-06-12 | $47.49 | $48.65 | $46.74 | $47.94 | $47.94 | 209,131 |
| 2023-06-09 | $48.15 | $48.15 | $45.84 | $47.14 | $47.14 | 294,115 |
| 2023-06-08 | $49.04 | $49.05 | $47.09 | $47.96 | $47.96 | 199,304 |
| 2023-06-07 | $47.92 | $49.62 | $47.29 | $49.08 | $49.08 | 285,934 |
| 2023-06-06 | $45.15 | $47.94 | $44.83 | $47.49 | $47.49 | 264,321 |
| 2023-06-05 | $45.72 | $46.11 | $45.06 | $45.27 | $45.27 | 200,644 |
| 2023-06-02 | $45.15 | $46.50 | $44.55 | $45.98 | $45.98 | 274,495 |
| 2023-06-01 | $43.23 | $45.00 | $43.12 | $44.16 | $44.16 | 242,607 |
| 2023-05-31 | $43.42 | $43.85 | $42.28 | $43.08 | $43.08 | 288,619 |
| 2023-05-30 | $43.94 | $44.89 | $43.05 | $43.73 | $43.73 | 243,704 |
| 2023-05-26 | $43.07 | $44.03 | $42.76 | $43.25 | $43.25 | 203,683 |
| 2023-05-25 | $44.35 | $44.35 | $42.61 | $42.87 | $42.87 | 302,593 |
| 2023-05-24 | $45.15 | $45.22 | $43.48 | $44.34 | $44.34 | 287,752 |
| 2023-05-23 | $45.15 | $46.82 | $45.00 | $45.73 | $45.73 | 233,953 |
| 2023-05-22 | $43.16 | $45.53 | $43.16 | $45.27 | $45.27 | 195,734 |
| 2023-05-19 | $44.47 | $45.05 | $42.86 | $43.21 | $43.21 | 307,106 |
| 2023-05-18 | $44.08 | $44.25 | $42.12 | $43.59 | $43.59 | 256,888 |
| 2023-05-17 | $43.22 | $44.35 | $42.29 | $44.30 | $44.30 | 326,443 |
| 2023-05-16 | $43.29 | $43.46 | $41.87 | $42.47 | $42.47 | 326,304 |
| 2023-05-15 | $43.35 | $46.07 | $43.01 | $43.65 | $43.65 | 357,931 |
| 2023-05-12 | $41.05 | $43.38 | $41.05 | $43.22 | $43.22 | 447,748 |
| 2023-05-11 | $41.32 | $41.74 | $39.82 | $40.72 | $40.72 | 380,244 |
| 2023-05-10 | $42.92 | $43.00 | $41.25 | $41.58 | $41.58 | 260,989 |
| 2023-05-09 | $41.30 | $42.50 | $40.52 | $42.13 | $42.13 | 356,336 |
| 2023-05-08 | $43.16 | $43.18 | $41.34 | $42.36 | $42.36 | 259,248 |
| 2023-05-05 | $42.98 | $43.60 | $42.02 | $43.03 | $43.03 | 326,564 |
| 2023-05-04 | $41.99 | $42.12 | $39.62 | $41.33 | $41.33 | 331,887 |
| 2023-05-03 | $44.95 | $45.33 | $41.86 | $42.28 | $42.28 | 428,353 |
| 2023-05-02 | $44.63 | $47.62 | $44.00 | $44.87 | $44.87 | 1,151,226 |
| 2023-05-01 | $41.69 | $42.89 | $40.61 | $40.78 | $40.78 | 549,562 |
| 2023-04-28 | $41.06 | $42.15 | $40.76 | $41.60 | $41.60 | 487,005 |
| 2023-04-27 | $41.65 | $42.13 | $40.93 | $41.35 | $41.35 | 327,071 |
| 2023-04-26 | $43.05 | $43.05 | $40.84 | $40.93 | $40.93 | 333,075 |
| 2023-04-25 | $45.75 | $46.42 | $42.93 | $43.54 | $43.54 | 289,658 |
| 2023-04-24 | $43.23 | $47.00 | $42.75 | $46.62 | $46.62 | 529,339 |
| 2023-04-21 | $43.96 | $44.22 | $43.34 | $43.56 | $43.56 | 302,226 |
| 2023-04-20 | $44.01 | $44.33 | $42.81 | $43.76 | $43.76 | 702,861 |
| 2023-04-19 | $45.77 | $45.95 | $44.80 | $44.90 | $44.90 | 513,098 |
| 2023-04-18 | $47.51 | $47.80 | $45.83 | $46.55 | $46.55 | 274,409 |
| 2023-04-17 | $45.89 | $47.45 | $45.89 | $47.25 | $47.25 | 187,930 |
| 2023-04-14 | $46.90 | $46.96 | $44.95 | $45.80 | $45.80 | 175,933 |
| 2023-04-13 | $46.18 | $47.10 | $45.28 | $47.01 | $47.01 | 275,612 |
| 2023-04-12 | $47.25 | $47.56 | $45.17 | $45.50 | $45.50 | 198,024 |
| 2023-04-11 | $45.09 | $46.56 | $45.09 | $46.18 | $46.18 | 326,183 |
| 2023-04-10 | $44.14 | $45.33 | $43.96 | $44.99 | $44.99 | 371,638 |
| 2023-04-06 | $44.51 | $44.66 | $43.51 | $44.55 | $44.55 | 196,880 |
| 2023-04-05 | $45.29 | $45.89 | $43.79 | $44.37 | $44.37 | 213,507 |
| 2023-04-04 | $47.54 | $47.54 | $45.27 | $45.90 | $45.90 | 310,539 |
| 2023-04-03 | $49.08 | $49.49 | $46.89 | $47.40 | $47.40 | 426,759 |
| 2023-03-31 | $47.26 | $50.59 | $47.13 | $49.22 | $49.22 | 559,680 |
| 2023-03-30 | $46.85 | $48.11 | $46.40 | $46.76 | $46.76 | 332,388 |
| 2023-03-29 | $46.14 | $46.71 | $44.62 | $45.88 | $45.88 | 369,546 |
| 2023-03-28 | $44.58 | $45.71 | $44.27 | $45.46 | $45.46 | 286,972 |
| 2023-03-27 | $44.40 | $44.65 | $43.13 | $44.48 | $44.48 | 333,587 |
| 2023-03-24 | $42.85 | $43.55 | $42.04 | $43.50 | $43.50 | 244,899 |
| 2023-03-23 | $43.92 | $45.53 | $42.65 | $43.49 | $43.49 | 255,765 |
| 2023-03-22 | $45.02 | $45.88 | $43.51 | $43.57 | $43.57 | 535,707 |
| 2023-03-21 | $43.84 | $45.74 | $43.18 | $45.28 | $45.28 | 561,948 |
| 2023-03-20 | $43.16 | $43.70 | $42.34 | $42.75 | $42.75 | 368,998 |
| 2023-03-17 | $45.24 | $45.24 | $41.48 | $43.15 | $43.15 | 739,749 |
| 2023-03-16 | $43.39 | $44.24 | $41.95 | $44.09 | $44.09 | 479,818 |
| 2023-03-15 | $43.38 | $44.15 | $42.27 | $43.74 | $43.74 | 409,257 |
| 2023-03-14 | $47.15 | $47.81 | $43.75 | $44.54 | $44.54 | 370,778 |
| 2023-03-13 | $45.02 | $46.00 | $43.51 | $45.66 | $45.66 | 256,543 |
| 2023-03-10 | $45.98 | $46.68 | $44.12 | $46.05 | $46.05 | 612,917 |
| 2023-03-09 | $46.19 | $47.00 | $44.35 | $44.51 | $44.51 | 334,630 |
| 2023-03-08 | $45.74 | $46.04 | $44.58 | $45.70 | $45.70 | 367,825 |
| 2023-03-07 | $46.64 | $47.31 | $44.87 | $45.71 | $45.71 | 451,934 |
| 2023-03-06 | $46.00 | $47.35 | $45.51 | $46.46 | $46.46 | 350,847 |
| 2023-03-03 | $45.32 | $46.23 | $44.78 | $45.72 | $45.72 | 263,358 |
| 2023-03-02 | $45.51 | $46.02 | $43.01 | $44.24 | $44.24 | 682,919 |
| 2023-03-01 | $45.59 | $47.35 | $44.20 | $46.69 | $46.69 | 807,039 |
| 2023-02-28 | $46.52 | $48.31 | $42.85 | $43.95 | $43.95 | 1,944,605 |
| 2023-02-27 | $50.98 | $53.39 | $50.34 | $51.80 | $51.80 | 330,760 |
| 2023-02-24 | $50.79 | $51.34 | $49.63 | $50.24 | $50.24 | 225,475 |
| 2023-02-23 | $52.28 | $53.10 | $51.31 | $52.33 | $52.33 | 229,977 |
| 2023-02-22 | $52.09 | $52.95 | $50.75 | $51.48 | $51.48 | 226,668 |
| 2023-02-21 | $54.15 | $54.69 | $51.52 | $51.89 | $51.89 | 348,095 |
| 2023-02-17 | $55.83 | $55.83 | $54.68 | $55.20 | $55.20 | 277,776 |
| 2023-02-16 | $58.89 | $59.44 | $55.94 | $56.08 | $56.08 | 219,526 |
| 2023-02-15 | $55.16 | $60.07 | $55.16 | $59.94 | $59.94 | 351,054 |
| 2023-02-14 | $54.61 | $55.63 | $53.53 | $55.25 | $55.25 | 227,151 |
| 2023-02-13 | $54.43 | $55.49 | $53.25 | $55.07 | $55.07 | 349,730 |
| 2023-02-10 | $53.99 | $54.45 | $52.70 | $53.97 | $53.97 | 267,225 |
| 2023-02-09 | $55.97 | $57.00 | $53.80 | $54.33 | $54.33 | 229,564 |
| 2023-02-08 | $56.87 | $57.34 | $54.52 | $54.77 | $54.77 | 283,203 |
| 2023-02-07 | $56.44 | $57.31 | $53.85 | $56.71 | $56.71 | 757,275 |
| 2023-02-06 | $59.00 | $59.00 | $55.96 | $56.43 | $56.43 | 499,028 |
| 2023-02-03 | $60.66 | $63.30 | $60.07 | $60.16 | $60.16 | 255,354 |
| 2023-02-02 | $65.52 | $65.64 | $60.56 | $62.09 | $62.09 | 305,292 |
| 2023-02-01 | $64.35 | $65.86 | $62.81 | $64.31 | $64.31 | 256,748 |
| 2023-01-31 | $62.62 | $64.49 | $62.62 | $64.47 | $64.47 | 346,732 |
| 2023-01-30 | $63.45 | $65.34 | $62.58 | $62.61 | $62.61 | 173,176 |
| 2023-01-27 | $62.68 | $65.16 | $62.68 | $64.58 | $64.58 | 145,134 |
| 2023-01-26 | $64.19 | $64.19 | $61.32 | $62.92 | $62.92 | 255,074 |
| 2023-01-25 | $62.76 | $63.17 | $60.88 | $63.07 | $63.07 | 166,296 |
| 2023-01-24 | $62.41 | $65.16 | $62.39 | $64.14 | $64.14 | 195,917 |
| 2023-01-23 | $62.09 | $65.26 | $61.10 | $64.26 | $64.26 | 237,493 |
| 2023-01-20 | $60.24 | $61.75 | $59.51 | $61.75 | $61.75 | 157,831 |
| 2023-01-19 | $60.10 | $60.83 | $58.56 | $59.52 | $59.52 | 226,498 |
| 2023-01-18 | $61.58 | $62.96 | $60.07 | $61.20 | $61.20 | 164,590 |
| 2023-01-17 | $60.01 | $62.44 | $59.61 | $60.90 | $60.90 | 190,161 |
| 2023-01-13 | $59.37 | $60.28 | $57.80 | $59.70 | $59.70 | 292,137 |
| 2023-01-12 | $59.41 | $60.45 | $58.41 | $60.07 | $60.07 | 253,876 |
| 2023-01-11 | $58.30 | $60.65 | $58.30 | $59.03 | $59.03 | 183,264 |
| 2023-01-10 | $56.43 | $57.59 | $55.95 | $57.44 | $57.44 | 252,868 |
| 2023-01-09 | $56.27 | $58.39 | $56.09 | $56.56 | $56.56 | 281,211 |
| 2023-01-06 | $53.68 | $55.31 | $52.36 | $55.27 | $55.27 | 433,726 |
| 2023-01-05 | $57.23 | $57.23 | $52.84 | $52.95 | $52.95 | 230,660 |
| 2023-01-04 | $56.52 | $58.48 | $55.93 | $57.62 | $57.62 | 269,237 |
| 2023-01-03 | $57.55 | $57.61 | $54.71 | $55.62 | $55.62 | 270,263 |
| 2022-12-30 | $57.00 | $57.59 | $56.26 | $57.14 | $57.14 | 147,931 |
| 2022-12-29 | $56.19 | $57.87 | $55.82 | $57.66 | $57.66 | 120,994 |
| 2022-12-28 | $56.74 | $56.91 | $54.97 | $55.24 | $55.24 | 122,828 |
| 2022-12-27 | $56.08 | $57.41 | $54.49 | $56.53 | $56.53 | 192,463 |
| 2022-12-23 | $55.17 | $56.35 | $54.14 | $56.33 | $56.33 | 186,055 |
| 2022-12-22 | $58.45 | $58.50 | $54.60 | $55.13 | $55.13 | 172,593 |
| 2022-12-21 | $56.63 | $59.99 | $55.69 | $59.63 | $59.63 | 301,742 |
| 2022-12-20 | $56.37 | $58.56 | $56.02 | $56.31 | $56.31 | 240,098 |
| 2022-12-19 | $60.28 | $60.28 | $56.26 | $56.70 | $56.70 | 239,906 |
| 2022-12-16 | $61.51 | $62.17 | $58.72 | $60.34 | $60.34 | 465,746 |
| 2022-12-15 | $62.82 | $63.77 | $61.34 | $61.82 | $61.82 | 147,234 |
| 2022-12-14 | $63.19 | $65.42 | $63.19 | $64.03 | $64.03 | 198,400 |
| 2022-12-13 | $62.65 | $64.67 | $61.94 | $63.64 | $63.64 | 213,069 |
| 2022-12-12 | $61.13 | $62.11 | $59.52 | $59.70 | $59.70 | 263,673 |
| 2022-12-09 | $62.37 | $63.10 | $60.66 | $61.06 | $61.06 | 245,601 |
| 2022-12-08 | $63.06 | $63.68 | $61.34 | $63.00 | $63.00 | 332,098 |
| 2022-12-07 | $61.58 | $62.80 | $61.02 | $62.68 | $62.68 | 217,155 |
| 2022-12-06 | $66.85 | $67.00 | $61.42 | $61.91 | $61.91 | 199,021 |
| 2022-12-05 | $67.16 | $68.39 | $66.18 | $66.88 | $66.88 | 228,830 |
| 2022-12-02 | $64.42 | $68.75 | $64.18 | $67.64 | $67.64 | 196,843 |
| 2022-12-01 | $65.57 | $66.32 | $63.23 | $65.39 | $65.39 | 227,299 |
| 2022-11-30 | $62.72 | $65.53 | $62.25 | $65.52 | $65.52 | 228,843 |
| 2022-11-29 | $61.61 | $62.74 | $60.97 | $62.01 | $62.01 | 141,607 |
| 2022-11-28 | $64.10 | $64.62 | $61.01 | $61.66 | $61.66 | 247,334 |
| 2022-11-25 | $63.57 | $65.67 | $63.33 | $64.89 | $64.89 | 64,566 |
| 2022-11-23 | $62.81 | $64.00 | $62.61 | $63.63 | $63.63 | 164,494 |
| 2022-11-22 | $63.15 | $63.77 | $62.27 | $63.45 | $63.45 | 230,489 |
| 2022-11-21 | $64.17 | $64.73 | $62.39 | $62.98 | $62.98 | 186,904 |
| 2022-11-18 | $64.62 | $65.72 | $63.07 | $64.56 | $64.56 | 331,130 |
| 2022-11-17 | $60.90 | $62.72 | $60.36 | $62.68 | $62.68 | 325,640 |
| 2022-11-16 | $62.70 | $64.42 | $62.32 | $62.69 | $62.69 | 213,380 |
| 2022-11-15 | $62.39 | $64.88 | $60.67 | $63.61 | $63.61 | 324,742 |
| 2022-11-14 | $60.21 | $61.89 | $59.47 | $59.85 | $59.85 | 450,868 |
| 2022-11-11 | $61.96 | $65.12 | $60.67 | $61.16 | $61.16 | 275,970 |
| 2022-11-10 | $59.37 | $62.58 | $58.26 | $61.94 | $61.94 | 486,300 |
| 2022-11-09 | $54.90 | $56.36 | $54.38 | $55.04 | $55.04 | 305,380 |
| 2022-11-08 | $53.80 | $56.16 | $52.96 | $55.72 | $55.72 | 287,793 |
| 2022-11-07 | $53.75 | $54.69 | $51.40 | $53.00 | $53.00 | 305,767 |
| 2022-11-04 | $53.04 | $53.86 | $50.61 | $52.94 | $52.94 | 381,233 |
| 2022-11-03 | $52.31 | $55.29 | $51.72 | $52.10 | $52.10 | 624,535 |
| 2022-11-02 | $60.01 | $61.00 | $51.57 | $52.00 | $52.00 | 738,490 |
| 2022-11-01 | $62.15 | $62.18 | $59.61 | $60.08 | $60.08 | 336,794 |
| 2022-10-31 | $58.91 | $61.17 | $57.99 | $60.48 | $60.48 | 372,423 |
| 2022-10-28 | $60.50 | $60.67 | $56.83 | $59.15 | $59.15 | 337,262 |
| 2022-10-27 | $61.58 | $61.79 | $59.75 | $60.06 | $60.06 | 461,543 |
| 2022-10-26 | $61.68 | $63.07 | $60.64 | $61.01 | $61.01 | 655,874 |
| 2022-10-25 | $57.47 | $62.09 | $56.80 | $61.73 | $61.73 | 311,420 |
| 2022-10-24 | $56.23 | $57.97 | $54.56 | $57.16 | $57.16 | 270,821 |
| 2022-10-21 | $55.00 | $56.73 | $53.71 | $55.99 | $55.99 | 342,551 |
| 2022-10-20 | $60.37 | $60.37 | $55.22 | $55.27 | $55.27 | 362,493 |
| 2022-10-19 | $61.55 | $61.64 | $59.20 | $60.52 | $60.52 | 367,923 |
| 2022-10-18 | $67.66 | $68.86 | $62.64 | $62.74 | $62.74 | 418,345 |
| 2022-10-17 | $63.52 | $66.68 | $63.50 | $64.74 | $64.74 | 395,977 |
| 2022-10-14 | $63.49 | $64.68 | $61.45 | $61.46 | $61.46 | 377,783 |
| 2022-10-13 | $60.45 | $64.45 | $59.69 | $63.30 | $63.30 | 505,454 |
| 2022-10-12 | $63.03 | $63.03 | $59.20 | $62.24 | $62.24 | 431,188 |
| 2022-10-11 | $61.33 | $63.50 | $59.48 | $62.50 | $62.50 | 493,405 |
| 2022-10-10 | $61.13 | $63.29 | $60.81 | $62.35 | $62.35 | 266,818 |
| 2022-10-07 | $65.00 | $65.45 | $61.31 | $61.71 | $61.71 | 562,852 |
| 2022-10-06 | $68.92 | $70.80 | $65.55 | $65.80 | $65.80 | 310,403 |
| 2022-10-05 | $70.60 | $70.70 | $67.31 | $69.23 | $69.23 | 210,137 |
| 2022-10-04 | $71.39 | $72.82 | $70.07 | $71.81 | $71.81 | 229,768 |
| 2022-10-03 | $67.99 | $70.35 | $65.00 | $69.31 | $69.31 | 356,124 |
| 2022-09-30 | $63.96 | $68.67 | $63.31 | $66.48 | $66.48 | 274,247 |
| 2022-09-29 | $68.70 | $68.70 | $62.03 | $63.81 | $63.81 | 382,871 |
| 2022-09-28 | $66.91 | $71.15 | $66.14 | $69.89 | $69.89 | 311,000 |
| 2022-09-27 | $68.94 | $69.55 | $65.07 | $66.24 | $66.24 | 407,138 |
| 2022-09-26 | $66.99 | $70.71 | $66.75 | $68.22 | $68.22 | 696,061 |
| 2022-09-23 | $64.29 | $65.11 | $62.37 | $65.02 | $65.02 | 297,377 |
| 2022-09-22 | $69.09 | $69.09 | $65.66 | $66.48 | $66.48 | 205,940 |
| 2022-09-21 | $68.94 | $71.70 | $67.60 | $69.15 | $69.15 | 169,199 |
| 2022-09-20 | $71.32 | $71.32 | $68.40 | $68.48 | $68.48 | 326,326 |
| 2022-09-19 | $71.10 | $73.60 | $70.89 | $72.13 | $72.13 | 238,170 |
| 2022-09-16 | $72.06 | $73.66 | $71.29 | $73.17 | $73.17 | 357,917 |
| 2022-09-15 | $75.23 | $76.54 | $73.27 | $73.70 | $73.70 | 416,906 |
| 2022-09-14 | $71.94 | $76.50 | $71.63 | $76.34 | $76.34 | 353,921 |
| 2022-09-13 | $69.29 | $73.38 | $69.01 | $72.33 | $72.33 | 242,160 |
| 2022-09-12 | $74.48 | $74.98 | $69.47 | $73.07 | $73.07 | 379,193 |
| 2022-09-09 | $75.11 | $76.26 | $74.34 | $74.74 | $74.74 | 326,636 |
| 2022-09-08 | $71.38 | $74.67 | $71.05 | $74.50 | $74.50 | 375,550 |
| 2022-09-07 | $66.50 | $72.32 | $65.86 | $72.16 | $72.16 | 385,951 |
| 2022-09-06 | $64.81 | $67.29 | $63.78 | $66.74 | $66.74 | 185,602 |
| 2022-09-02 | $67.41 | $67.64 | $64.40 | $64.48 | $64.48 | 164,321 |
| 2022-09-01 | $67.58 | $68.32 | $64.01 | $66.08 | $66.08 | 337,591 |
| 2022-08-31 | $67.25 | $69.40 | $66.75 | $68.85 | $68.85 | 212,526 |
| 2022-08-30 | $68.00 | $68.42 | $65.48 | $67.11 | $67.11 | 348,300 |
| 2022-08-29 | $65.90 | $68.52 | $65.11 | $67.25 | $67.25 | 345,194 |
| 2022-08-26 | $68.44 | $69.43 | $66.07 | $66.91 | $66.91 | 450,529 |
| 2022-08-25 | $66.62 | $68.31 | $65.58 | $68.31 | $68.31 | 231,146 |
| 2022-08-24 | $63.51 | $66.10 | $62.84 | $65.38 | $65.38 | 187,908 |
| 2022-08-23 | $63.90 | $64.74 | $62.09 | $63.23 | $63.23 | 234,885 |
| 2022-08-22 | $63.70 | $64.64 | $62.63 | $63.64 | $63.64 | 323,890 |
| 2022-08-19 | $69.01 | $69.07 | $65.01 | $65.73 | $65.73 | 188,032 |
| 2022-08-18 | $68.00 | $71.84 | $68.00 | $70.91 | $70.91 | 346,249 |
| 2022-08-17 | $67.64 | $68.13 | $65.83 | $67.05 | $67.05 | 226,451 |
| 2022-08-16 | $70.01 | $70.13 | $68.38 | $68.72 | $68.72 | 235,733 |
| 2022-08-15 | $68.81 | $70.91 | $67.55 | $70.21 | $70.21 | 278,963 |
| 2022-08-12 | $69.89 | $70.38 | $68.48 | $70.02 | $70.02 | 222,981 |
| 2022-08-11 | $72.27 | $72.36 | $69.34 | $69.72 | $69.72 | 230,309 |
| 2022-08-10 | $70.68 | $71.62 | $68.49 | $70.65 | $70.65 | 370,503 |
| 2022-08-09 | $68.72 | $70.40 | $66.51 | $67.90 | $67.90 | 521,120 |
| 2022-08-08 | $67.07 | $71.27 | $67.07 | $69.73 | $69.73 | 661,352 |
| 2022-08-05 | $66.54 | $67.15 | $64.52 | $65.94 | $65.94 | 396,847 |
| 2022-08-04 | $63.67 | $68.56 | $63.43 | $66.91 | $66.91 | 405,435 |
| 2022-08-03 | $64.83 | $64.96 | $60.57 | $63.97 | $63.97 | 505,964 |
| 2022-08-02 | $59.26 | $65.35 | $59.10 | $64.00 | $64.00 | 803,248 |
| 2022-08-01 | $56.65 | $58.44 | $55.63 | $57.81 | $57.81 | 412,553 |
| 2022-07-29 | $54.66 | $57.46 | $53.83 | $57.22 | $57.22 | 639,166 |
| 2022-07-28 | $53.80 | $56.64 | $52.74 | $54.65 | $54.65 | 548,851 |
| 2022-07-27 | $46.48 | $49.76 | $46.25 | $49.36 | $49.36 | 323,252 |
| 2022-07-26 | $45.82 | $47.01 | $44.63 | $45.43 | $45.43 | 277,115 |
| 2022-07-25 | $45.97 | $46.64 | $45.02 | $46.50 | $46.50 | 227,584 |
| 2022-07-22 | $47.88 | $48.01 | $44.73 | $45.39 | $45.39 | 200,673 |
| 2022-07-21 | $46.50 | $47.71 | $45.28 | $47.30 | $47.30 | 197,666 |
| 2022-07-20 | $46.07 | $47.95 | $46.00 | $47.03 | $47.03 | 190,381 |
| 2022-07-19 | $44.95 | $46.39 | $44.51 | $46.07 | $46.07 | 213,415 |
| 2022-07-18 | $44.93 | $46.38 | $44.25 | $44.44 | $44.44 | 290,779 |
| 2022-07-15 | $43.43 | $44.22 | $41.34 | $43.72 | $43.72 | 476,555 |
| 2022-07-14 | $44.07 | $45.00 | $42.51 | $43.66 | $43.66 | 224,879 |
| 2022-07-13 | $44.36 | $46.72 | $42.93 | $45.57 | $45.57 | 245,639 |
| 2022-07-12 | $44.42 | $45.35 | $43.40 | $44.47 | $44.47 | 171,216 |
| 2022-07-11 | $47.09 | $47.09 | $44.34 | $44.39 | $44.39 | 206,807 |
| 2022-07-08 | $44.24 | $47.39 | $43.64 | $47.32 | $47.32 | 339,438 |
| 2022-07-07 | $41.87 | $44.76 | $41.87 | $44.53 | $44.53 | 438,912 |
| 2022-07-06 | $42.43 | $43.39 | $40.73 | $41.40 | $41.40 | 673,515 |
| 2022-07-05 | $44.70 | $44.70 | $41.78 | $42.62 | $42.62 | 518,718 |
| 2022-07-01 | $45.78 | $46.16 | $44.95 | $45.87 | $45.87 | 409,261 |
| 2022-06-30 | $42.41 | $45.64 | $42.00 | $45.56 | $45.56 | 768,689 |
| 2022-06-29 | $45.22 | $45.22 | $42.40 | $43.09 | $43.09 | 728,382 |
| 2022-06-28 | $48.10 | $48.89 | $45.44 | $45.47 | $45.47 | 297,681 |
| 2022-06-27 | $47.76 | $48.34 | $46.47 | $47.86 | $47.86 | 518,176 |
| 2022-06-24 | $48.60 | $49.51 | $47.04 | $47.24 | $47.24 | 456,912 |
| 2022-06-23 | $46.11 | $48.13 | $44.83 | $47.96 | $47.96 | 328,633 |
| 2022-06-22 | $44.46 | $45.61 | $44.15 | $45.34 | $45.34 | 388,511 |
| 2022-06-21 | $46.17 | $47.10 | $45.30 | $45.63 | $45.63 | 270,064 |
| 2022-06-17 | $45.29 | $46.78 | $44.90 | $45.12 | $45.12 | 731,995 |
| 2022-06-16 | $46.00 | $47.04 | $44.20 | $44.64 | $44.64 | 416,455 |
| 2022-06-15 | $46.87 | $48.81 | $45.61 | $47.88 | $47.88 | 645,918 |
| 2022-06-14 | $45.63 | $46.26 | $44.49 | $45.96 | $45.96 | 564,533 |
| 2022-06-13 | $49.59 | $50.12 | $45.73 | $45.87 | $45.87 | 562,102 |
| 2022-06-10 | $53.39 | $56.03 | $51.80 | $52.06 | $52.06 | 380,651 |
| 2022-06-09 | $50.99 | $56.33 | $50.50 | $54.65 | $54.65 | 1,126,940 |
| 2022-06-08 | $58.52 | $59.66 | $55.17 | $55.92 | $55.92 | 371,191 |
| 2022-06-07 | $58.22 | $58.82 | $55.80 | $58.78 | $58.78 | 558,065 |
| 2022-06-06 | $61.15 | $61.90 | $58.37 | $59.40 | $59.40 | 354,077 |
| 2022-06-03 | $62.66 | $62.87 | $59.33 | $59.40 | $59.40 | 260,954 |
| 2022-06-02 | $59.05 | $63.75 | $58.79 | $63.62 | $63.62 | 245,568 |
| 2022-06-01 | $59.06 | $60.45 | $56.68 | $58.26 | $58.26 | 314,738 |
| 2022-05-31 | $62.37 | $62.37 | $57.72 | $58.72 | $58.72 | 566,170 |
| 2022-05-27 | $58.12 | $63.10 | $57.88 | $62.54 | $62.54 | 484,708 |
| 2022-05-26 | $54.57 | $58.20 | $53.77 | $57.75 | $57.75 | 367,564 |
| 2022-05-25 | $55.11 | $56.39 | $53.79 | $54.46 | $54.46 | 300,561 |
| 2022-05-24 | $55.50 | $56.16 | $53.49 | $55.68 | $55.68 | 250,923 |
| 2022-05-23 | $56.01 | $56.99 | $53.76 | $56.11 | $56.11 | 207,697 |
| 2022-05-20 | $56.21 | $56.23 | $53.23 | $55.44 | $55.44 | 228,285 |
| 2022-05-19 | $52.32 | $56.51 | $52.12 | $55.43 | $55.43 | 273,344 |
| 2022-05-18 | $52.53 | $55.01 | $51.09 | $52.08 | $52.08 | 229,535 |
| 2022-05-17 | $52.08 | $53.47 | $51.04 | $53.40 | $53.40 | 212,311 |
| 2022-05-16 | $52.17 | $52.74 | $50.13 | $50.44 | $50.44 | 298,297 |
| 2022-05-13 | $50.40 | $52.83 | $49.38 | $52.48 | $52.48 | 530,942 |
| 2022-05-12 | $47.88 | $50.50 | $47.26 | $49.10 | $49.10 | 551,645 |
| 2022-05-11 | $52.52 | $53.26 | $48.99 | $49.19 | $49.19 | 420,721 |
| 2022-05-10 | $53.44 | $54.52 | $50.56 | $52.64 | $52.64 | 445,591 |
| 2022-05-09 | $54.66 | $55.43 | $51.28 | $51.85 | $51.85 | 343,626 |
| 2022-05-06 | $59.15 | $60.32 | $55.09 | $56.24 | $56.24 | 388,408 |
| 2022-05-05 | $61.57 | $62.13 | $59.05 | $59.88 | $59.88 | 577,310 |
| 2022-05-04 | $57.80 | $63.13 | $57.43 | $62.84 | $62.84 | 724,074 |
| 2022-05-03 | $53.89 | $59.79 | $53.59 | $58.32 | $58.32 | 999,411 |
| 2022-05-02 | $50.09 | $52.29 | $49.50 | $51.85 | $51.85 | 504,218 |
| 2022-04-29 | $51.19 | $53.05 | $50.19 | $50.44 | $50.44 | 345,033 |
| 2022-04-28 | $52.30 | $53.15 | $50.19 | $51.79 | $51.79 | 561,362 |
| 2022-04-27 | $51.33 | $53.43 | $50.65 | $51.73 | $51.73 | 574,417 |
| 2022-04-26 | $53.18 | $53.33 | $50.51 | $50.78 | $50.78 | 319,609 |
| 2022-04-25 | $50.87 | $53.94 | $50.71 | $53.69 | $53.69 | 591,584 |
| 2022-04-22 | $52.76 | $54.29 | $51.55 | $51.79 | $51.79 | 303,540 |
| 2022-04-21 | $57.16 | $58.33 | $52.05 | $52.85 | $52.85 | 479,175 |
| 2022-04-20 | $57.48 | $58.29 | $56.14 | $56.21 | $56.21 | 507,620 |
| 2022-04-19 | $56.49 | $57.89 | $55.50 | $56.48 | $56.48 | 505,210 |
| 2022-04-18 | $56.67 | $57.55 | $54.92 | $56.50 | $56.50 | 440,044 |
| 2022-04-14 | $59.52 | $60.26 | $57.02 | $57.08 | $57.08 | 509,064 |
| 2022-04-13 | $59.21 | $59.76 | $57.58 | $59.07 | $59.07 | 556,999 |
| 2022-04-12 | $61.56 | $62.26 | $58.93 | $59.41 | $59.41 | 584,815 |
| 2022-04-11 | $63.49 | $63.49 | $59.34 | $60.90 | $60.90 | 1,035,725 |
| 2022-04-08 | $75.38 | $75.38 | $69.11 | $69.28 | $69.28 | 671,671 |
| 2022-04-07 | $77.03 | $80.00 | $73.66 | $75.64 | $75.64 | 466,068 |
| 2022-04-06 | $77.55 | $78.48 | $75.68 | $76.63 | $76.63 | 293,675 |
| 2022-04-05 | $81.75 | $82.00 | $78.13 | $79.35 | $79.35 | 349,209 |
| 2022-04-04 | $80.28 | $81.87 | $78.92 | $81.13 | $81.13 | 322,762 |
| 2022-04-01 | $79.72 | $80.98 | $78.46 | $80.02 | $80.02 | 266,103 |
| 2022-03-31 | $81.43 | $82.00 | $79.31 | $79.50 | $79.50 | 607,509 |
| 2022-03-30 | $83.67 | $84.14 | $81.30 | $81.64 | $81.64 | 334,348 |
| 2022-03-29 | $84.65 | $85.55 | $82.54 | $83.41 | $83.41 | 391,348 |
| 2022-03-28 | $83.05 | $84.89 | $79.53 | $83.36 | $83.36 | 344,532 |
| 2022-03-25 | $83.30 | $83.98 | $82.09 | $82.97 | $82.97 | 380,115 |
| 2022-03-24 | $79.48 | $86.73 | $79.25 | $83.41 | $83.41 | 948,843 |
| 2022-03-23 | $74.79 | $78.29 | $73.54 | $76.91 | $76.91 | 290,798 |
| 2022-03-22 | $74.78 | $78.18 | $74.43 | $75.80 | $75.80 | 413,509 |
| 2022-03-21 | $75.97 | $76.75 | $74.09 | $75.80 | $75.80 | 344,871 |
| 2022-03-18 | $75.59 | $78.57 | $73.31 | $76.59 | $76.59 | 554,762 |
| 2022-03-17 | $73.26 | $76.83 | $73.26 | $75.94 | $75.94 | 407,350 |
| 2022-03-16 | $71.37 | $73.85 | $70.21 | $73.52 | $73.52 | 335,855 |
| 2022-03-15 | $68.20 | $70.40 | $66.63 | $70.39 | $70.39 | 249,256 |
| 2022-03-14 | $74.19 | $74.23 | $66.55 | $68.67 | $68.67 | 484,843 |
| 2022-03-11 | $78.38 | $79.88 | $74.57 | $75.41 | $75.41 | 316,010 |
| 2022-03-10 | $74.28 | $79.83 | $73.75 | $77.68 | $77.68 | 739,552 |
| 2022-03-09 | $74.84 | $79.18 | $71.12 | $76.86 | $76.86 | 583,482 |
| 2022-03-08 | $70.75 | $77.10 | $70.71 | $76.71 | $76.71 | 805,058 |
| 2022-03-07 | $64.00 | $70.50 | $63.15 | $70.02 | $70.02 | 760,440 |
| 2022-03-04 | $62.40 | $63.91 | $60.32 | $63.19 | $63.19 | 341,070 |
| 2022-03-03 | $64.88 | $65.27 | $61.56 | $62.38 | $62.38 | 299,220 |
| 2022-03-02 | $64.94 | $65.82 | $63.05 | $64.78 | $64.78 | 372,025 |
| 2022-03-01 | $64.50 | $65.83 | $59.56 | $64.23 | $64.23 | 680,405 |
| 2022-02-28 | $60.05 | $65.38 | $60.05 | $64.25 | $64.25 | 693,213 |
| 2022-02-25 | $58.30 | $59.34 | $56.04 | $58.42 | $58.42 | 413,276 |
| 2022-02-24 | $50.01 | $58.80 | $50.01 | $58.57 | $58.57 | 374,778 |
| 2022-02-23 | $53.67 | $54.19 | $51.82 | $51.89 | $51.89 | 346,873 |
| 2022-02-22 | $52.41 | $54.56 | $51.92 | $52.70 | $52.70 | 318,442 |
| 2022-02-18 | $54.59 | $55.59 | $53.41 | $53.59 | $53.59 | 403,285 |
| 2022-02-17 | $54.89 | $55.61 | $53.89 | $54.59 | $54.59 | 277,987 |
| 2022-02-16 | $55.11 | $56.65 | $54.10 | $55.78 | $55.78 | 273,124 |
| 2022-02-15 | $53.55 | $56.55 | $53.55 | $56.07 | $56.07 | 243,505 |
| 2022-02-14 | $51.87 | $53.74 | $51.23 | $52.46 | $52.46 | 295,895 |
| 2022-02-11 | $53.45 | $54.97 | $51.55 | $52.28 | $52.28 | 338,040 |
| 2022-02-10 | $52.04 | $56.34 | $52.04 | $53.73 | $53.73 | 412,354 |
| 2022-02-09 | $51.90 | $55.15 | $51.51 | $54.17 | $54.17 | 441,661 |
| 2022-02-08 | $48.01 | $51.11 | $47.59 | $50.50 | $50.50 | 401,628 |
| 2022-02-07 | $46.54 | $49.46 | $46.50 | $48.56 | $48.56 | 347,588 |
| 2022-02-04 | $47.37 | $48.28 | $46.18 | $47.03 | $47.03 | 387,442 |
| 2022-02-03 | $48.07 | $50.09 | $47.50 | $47.64 | $47.64 | 315,333 |
| 2022-02-02 | $51.76 | $51.99 | $48.96 | $49.28 | $49.28 | 618,254 |
| 2022-02-01 | $51.10 | $51.95 | $48.24 | $50.00 | $50.00 | 401,592 |
| 2022-01-31 | $46.10 | $50.62 | $46.10 | $50.61 | $50.61 | 340,224 |
| 2022-01-28 | $44.57 | $46.15 | $42.53 | $46.11 | $46.11 | 868,935 |
| 2022-01-27 | $48.41 | $49.39 | $43.65 | $44.15 | $44.15 | 672,947 |
| 2022-01-26 | $50.30 | $51.71 | $47.15 | $48.22 | $48.22 | 465,792 |
| 2022-01-25 | $49.09 | $49.74 | $47.35 | $48.96 | $48.96 | 384,776 |
| 2022-01-24 | $47.13 | $51.00 | $44.13 | $50.52 | $50.52 | 897,440 |
| 2022-01-21 | $50.23 | $52.80 | $48.66 | $48.68 | $48.68 | 526,713 |
| 2022-01-20 | $54.90 | $57.22 | $50.54 | $51.10 | $51.10 | 791,960 |
| 2022-01-19 | $52.82 | $53.63 | $50.77 | $51.83 | $51.83 | 569,898 |
| 2022-01-18 | $54.87 | $55.83 | $52.58 | $52.69 | $52.69 | 574,446 |
| 2022-01-14 | $59.70 | $61.05 | $56.09 | $57.13 | $57.13 | 424,684 |
| 2022-01-13 | $65.18 | $65.35 | $60.73 | $61.00 | $61.00 | 485,580 |
| 2022-01-12 | $66.64 | $67.88 | $64.86 | $65.18 | $65.18 | 301,042 |
| 2022-01-11 | $65.79 | $66.46 | $64.10 | $66.02 | $66.02 | 269,932 |
| 2022-01-10 | $66.31 | $67.10 | $64.01 | $65.99 | $65.99 | 358,748 |
| 2022-01-07 | $69.90 | $71.04 | $67.33 | $67.99 | $67.99 | 281,883 |
| 2022-01-06 | $70.44 | $72.96 | $67.44 | $70.96 | $70.96 | 332,098 |
| 2022-01-05 | $78.28 | $78.67 | $70.47 | $70.55 | $70.55 | 361,733 |
| 2022-01-04 | $82.16 | $84.48 | $78.35 | $79.60 | $79.60 | 317,828 |
| 2022-01-03 | $82.40 | $83.70 | $81.24 | $82.11 | $82.11 | 354,823 |
| 2021-12-31 | $79.96 | $82.08 | $79.31 | $81.44 | $81.44 | 244,161 |
| 2021-12-30 | $78.86 | $82.24 | $78.25 | $80.19 | $80.19 | 342,179 |
| 2021-12-29 | $78.38 | $79.73 | $77.08 | $78.90 | $78.90 | 161,003 |
| 2021-12-28 | $80.62 | $80.82 | $77.68 | $78.20 | $78.20 | 154,775 |
| 2021-12-27 | $77.95 | $80.60 | $77.25 | $80.57 | $80.57 | 215,531 |
| 2021-12-23 | $78.56 | $79.02 | $76.49 | $77.91 | $77.91 | 152,258 |
| 2021-12-22 | $79.38 | $81.21 | $76.51 | $78.36 | $78.36 | 202,048 |
| 2021-12-21 | $76.07 | $79.81 | $75.45 | $79.48 | $79.48 | 389,728 |
| 2021-12-20 | $75.00 | $75.95 | $73.55 | $75.31 | $75.31 | 369,306 |
| 2021-12-17 | $75.95 | $77.89 | $73.94 | $77.35 | $77.35 | 352,899 |
| 2021-12-16 | $79.82 | $81.16 | $74.66 | $75.83 | $75.83 | 267,239 |
| 2021-12-15 | $77.66 | $78.79 | $73.17 | $78.53 | $78.53 | 355,304 |
| 2021-12-14 | $80.48 | $80.88 | $75.39 | $77.30 | $77.30 | 312,479 |
| 2021-12-13 | $81.54 | $82.57 | $80.04 | $81.60 | $81.60 | 254,830 |
| 2021-12-10 | $82.48 | $83.87 | $80.27 | $81.46 | $81.46 | 164,294 |
| 2021-12-09 | $83.99 | $85.13 | $81.43 | $81.53 | $81.53 | 157,024 |
| 2021-12-08 | $84.92 | $85.79 | $83.81 | $84.79 | $84.79 | 197,036 |
| 2021-12-07 | $85.87 | $87.32 | $83.86 | $84.48 | $84.48 | 226,766 |
| 2021-12-06 | $81.54 | $83.11 | $78.76 | $82.10 | $82.10 | 175,456 |
| 2021-12-03 | $86.92 | $86.98 | $78.28 | $81.34 | $81.34 | 393,578 |
| 2021-12-02 | $88.09 | $90.11 | $85.75 | $87.74 | $87.74 | 289,773 |
| 2021-12-01 | $92.00 | $93.34 | $87.73 | $87.84 | $87.84 | 284,197 |
| 2021-11-30 | $90.44 | $93.08 | $88.31 | $90.33 | $90.33 | 274,477 |
| 2021-11-29 | $92.19 | $92.50 | $89.70 | $91.56 | $91.56 | 236,195 |
| 2021-11-26 | $89.74 | $90.99 | $87.93 | $89.70 | $89.70 | 132,659 |
| 2021-11-24 | $91.25 | $93.75 | $90.52 | $92.42 | $92.42 | 183,680 |
| 2021-11-23 | $93.00 | $94.85 | $90.26 | $92.09 | $92.09 | 190,927 |
| 2021-11-22 | $95.18 | $98.42 | $93.48 | $93.51 | $93.51 | 408,137 |
| 2021-11-19 | $91.33 | $95.22 | $90.24 | $94.03 | $94.03 | 238,542 |
| 2021-11-18 | $94.45 | $94.45 | $91.57 | $92.15 | $92.15 | 314,115 |
| 2021-11-17 | $94.76 | $94.76 | $92.19 | $93.24 | $93.24 | 248,027 |
| 2021-11-16 | $93.00 | $95.26 | $92.00 | $95.04 | $95.04 | 352,705 |
| 2021-11-15 | $97.50 | $97.66 | $91.95 | $93.30 | $93.30 | 344,503 |
| 2021-11-12 | $96.46 | $97.49 | $94.17 | $97.35 | $97.35 | 236,571 |
| 2021-11-11 | $93.04 | $97.07 | $92.30 | $96.15 | $96.15 | 237,059 |
| 2021-11-10 | $91.06 | $93.01 | $89.56 | $92.54 | $92.54 | 462,840 |
| 2021-11-09 | $95.12 | $96.15 | $91.37 | $92.19 | $92.19 | 537,488 |
| 2021-11-08 | $99.39 | $101.86 | $95.03 | $95.27 | $95.27 | 494,869 |
| 2021-11-05 | $96.00 | $98.00 | $94.16 | $97.50 | $97.50 | 379,780 |
| 2021-11-04 | $93.86 | $95.36 | $91.40 | $95.31 | $95.31 | 719,431 |
| 2021-11-03 | $92.10 | $96.93 | $89.07 | $96.58 | $96.58 | 477,855 |
| 2021-11-02 | $87.16 | $94.47 | $84.89 | $93.57 | $93.57 | 815,800 |
| 2021-11-01 | $82.16 | $86.19 | $81.96 | $85.85 | $85.85 | 605,630 |
| 2021-10-29 | $79.53 | $82.82 | $79.50 | $82.13 | $82.13 | 770,344 |
| 2021-10-28 | $77.17 | $80.65 | $77.17 | $80.04 | $80.04 | 576,915 |
| 2021-10-27 | $75.50 | $77.29 | $73.88 | $76.80 | $76.80 | 517,119 |
| 2021-10-26 | $75.92 | $77.15 | $74.28 | $75.44 | $75.44 | 320,307 |
| 2021-10-25 | $72.25 | $75.68 | $70.69 | $75.52 | $75.52 | 411,118 |
| 2021-10-22 | $68.50 | $72.73 | $68.37 | $72.29 | $72.29 | 465,932 |
| 2021-10-21 | $66.74 | $68.77 | $66.06 | $68.05 | $68.05 | 143,791 |
| 2021-10-20 | $67.13 | $67.42 | $65.74 | $66.78 | $66.78 | 125,021 |
| 2021-10-19 | $65.01 | $66.93 | $64.50 | $66.71 | $66.71 | 218,132 |
| 2021-10-18 | $62.19 | $64.57 | $62.06 | $64.53 | $64.53 | 199,439 |
| 2021-10-15 | $63.96 | $64.19 | $62.74 | $62.90 | $62.90 | 201,444 |
| 2021-10-14 | $62.51 | $63.21 | $61.81 | $62.71 | $62.71 | 185,194 |
| 2021-10-13 | $59.72 | $61.67 | $59.47 | $61.63 | $61.63 | 244,639 |
| 2021-10-12 | $57.99 | $59.57 | $57.96 | $59.05 | $59.05 | 216,205 |
| 2021-10-11 | $58.10 | $59.23 | $57.30 | $57.42 | $57.42 | 220,616 |
| 2021-10-08 | $59.65 | $60.25 | $58.06 | $58.42 | $58.42 | 208,899 |
| 2021-10-07 | $59.35 | $60.91 | $59.26 | $59.68 | $59.68 | 280,505 |
| 2021-10-06 | $58.04 | $58.71 | $56.98 | $58.12 | $58.12 | 175,338 |
| 2021-10-05 | $58.33 | $59.27 | $57.75 | $58.93 | $58.93 | 165,755 |
| 2021-10-04 | $60.92 | $60.92 | $57.70 | $57.95 | $57.95 | 249,439 |
| 2021-10-01 | $58.88 | $61.81 | $58.33 | $61.44 | $61.44 | 345,021 |
| 2021-09-30 | $59.30 | $60.32 | $58.25 | $58.43 | $58.43 | 267,948 |
| 2021-09-29 | $61.86 | $62.35 | $58.03 | $58.53 | $58.53 | 461,466 |
| 2021-09-28 | $63.01 | $63.01 | $61.34 | $61.76 | $61.76 | 194,398 |
| 2021-09-27 | $62.16 | $64.43 | $61.22 | $63.96 | $63.96 | 178,075 |
| 2021-09-24 | $62.53 | $63.42 | $61.51 | $62.49 | $62.49 | 233,788 |
| 2021-09-23 | $63.41 | $64.28 | $62.27 | $63.00 | $63.00 | 271,775 |
| 2021-09-22 | $63.31 | $64.02 | $62.74 | $62.94 | $62.94 | 221,914 |
| 2021-09-21 | $63.86 | $63.86 | $62.26 | $62.44 | $62.44 | 567,693 |
| 2021-09-20 | $64.95 | $65.42 | $62.24 | $63.07 | $63.07 | 435,861 |
| 2021-09-17 | $66.17 | $67.67 | $65.31 | $66.49 | $66.49 | 868,131 |
| 2021-09-16 | $69.68 | $70.60 | $65.59 | $65.60 | $65.60 | 439,380 |
| 2021-09-15 | $70.00 | $70.58 | $69.08 | $70.01 | $70.01 | 476,652 |
| 2021-09-14 | $69.01 | $70.80 | $68.97 | $70.30 | $70.30 | 399,908 |
| 2021-09-13 | $70.38 | $70.38 | $67.70 | $68.23 | $68.23 | 333,914 |
| 2021-09-10 | $71.44 | $71.68 | $69.53 | $69.61 | $69.61 | 383,020 |
| 2021-09-09 | $70.45 | $72.74 | $70.16 | $70.19 | $70.19 | 261,742 |
| 2021-09-08 | $71.70 | $72.84 | $69.72 | $70.89 | $70.89 | 263,692 |
| 2021-09-07 | $72.36 | $75.88 | $71.26 | $72.13 | $72.13 | 486,175 |
| 2021-09-03 | $71.30 | $72.28 | $69.38 | $72.08 | $72.08 | 257,914 |
| 2021-09-02 | $70.40 | $72.22 | $69.97 | $71.74 | $71.74 | 405,133 |
| 2021-09-01 | $68.51 | $69.62 | $67.91 | $69.61 | $69.61 | 270,744 |
| 2021-08-31 | $68.77 | $69.41 | $68.36 | $69.15 | $69.15 | 224,992 |
| 2021-08-30 | $69.25 | $69.25 | $68.26 | $68.71 | $68.71 | 154,450 |
| 2021-08-27 | $67.79 | $69.62 | $67.57 | $69.14 | $69.14 | 174,468 |
| 2021-08-26 | $68.58 | $69.33 | $67.75 | $68.24 | $68.24 | 204,112 |
| 2021-08-25 | $68.76 | $70.33 | $68.35 | $68.46 | $68.46 | 266,483 |
| 2021-08-24 | $68.00 | $69.25 | $66.60 | $68.66 | $68.66 | 162,704 |
| 2021-08-23 | $66.20 | $68.41 | $65.87 | $67.92 | $67.92 | 137,417 |
| 2021-08-20 | $63.67 | $65.52 | $63.31 | $65.25 | $65.25 | 217,287 |
| 2021-08-19 | $63.56 | $64.86 | $62.94 | $63.90 | $63.90 | 174,075 |
| 2021-08-18 | $63.76 | $65.52 | $62.94 | $64.65 | $64.65 | 131,655 |
| 2021-08-17 | $64.62 | $65.05 | $62.15 | $63.22 | $63.22 | 184,910 |
| 2021-08-16 | $67.70 | $67.70 | $65.33 | $65.87 | $65.87 | 188,350 |
| 2021-08-13 | $67.53 | $68.50 | $67.10 | $67.80 | $67.80 | 159,454 |
| 2021-08-12 | $66.77 | $68.37 | $66.44 | $68.04 | $68.04 | 167,485 |
| 2021-08-11 | $68.54 | $68.54 | $65.79 | $67.54 | $67.54 | 250,629 |
| 2021-08-10 | $68.53 | $70.22 | $68.04 | $69.01 | $69.01 | 350,780 |
| 2021-08-09 | $65.24 | $68.79 | $64.70 | $68.50 | $68.50 | 254,041 |
| 2021-08-06 | $65.11 | $65.47 | $63.72 | $64.59 | $64.59 | 186,595 |
| 2021-08-05 | $62.63 | $66.07 | $61.86 | $65.24 | $65.24 | 241,178 |
| 2021-08-04 | $61.26 | $63.47 | $61.05 | $62.01 | $62.01 | 224,827 |
| 2021-08-03 | $67.20 | $67.84 | $61.07 | $62.02 | $62.02 | 427,095 |
| 2021-08-02 | $68.59 | $69.38 | $66.69 | $66.75 | $66.75 | 216,694 |
| 2021-07-30 | $67.66 | $69.36 | $66.95 | $68.53 | $68.53 | 187,771 |
| 2021-07-29 | $67.18 | $68.37 | $66.78 | $68.02 | $68.02 | 145,394 |
| 2021-07-28 | $65.25 | $67.93 | $64.61 | $67.02 | $67.02 | 259,594 |
| 2021-07-27 | $64.02 | $64.59 | $62.36 | $64.50 | $64.50 | 235,796 |
| 2021-07-26 | $64.49 | $65.65 | $64.19 | $64.85 | $64.85 | 192,950 |
| 2021-07-23 | $66.95 | $67.19 | $63.47 | $64.50 | $64.50 | 301,032 |
| 2021-07-22 | $68.47 | $68.55 | $66.91 | $68.33 | $68.33 | 282,114 |
| 2021-07-21 | $65.22 | $68.24 | $65.22 | $68.22 | $68.22 | 232,002 |
| 2021-07-20 | $61.99 | $65.36 | $60.91 | $65.07 | $65.07 | 274,298 |
| 2021-07-19 | $60.58 | $61.51 | $59.11 | $61.37 | $61.37 | 330,323 |
| 2021-07-16 | $61.79 | $62.59 | $60.85 | $61.45 | $61.45 | 235,646 |
| 2021-07-15 | $62.13 | $63.00 | $60.21 | $61.44 | $61.44 | 168,293 |
| 2021-07-14 | $64.65 | $64.96 | $62.01 | $62.31 | $62.31 | 217,439 |
| 2021-07-13 | $64.66 | $66.35 | $64.02 | $64.65 | $64.65 | 159,556 |
| 2021-07-12 | $63.68 | $65.56 | $62.93 | $65.28 | $65.28 | 229,119 |
| 2021-07-09 | $63.27 | $63.54 | $62.33 | $63.42 | $63.42 | 129,539 |
| 2021-07-08 | $60.75 | $62.70 | $59.06 | $62.22 | $62.22 | 214,916 |
| 2021-07-07 | $65.41 | $65.80 | $62.15 | $62.92 | $62.92 | 286,222 |
| 2021-07-06 | $63.98 | $65.72 | $62.40 | $65.35 | $65.35 | 267,313 |
| 2021-07-02 | $64.67 | $64.69 | $62.94 | $63.71 | $63.71 | 289,267 |
| 2021-07-01 | $63.01 | $65.16 | $63.01 | $64.48 | $64.48 | 319,438 |
| 2021-06-30 | $65.29 | $65.48 | $62.37 | $62.72 | $62.72 | 696,948 |
| 2021-06-29 | $65.60 | $65.78 | $64.07 | $65.48 | $65.48 | 732,955 |
| 2021-06-28 | $63.49 | $65.21 | $63.24 | $64.82 | $64.82 | 195,636 |
| 2021-06-25 | $64.99 | $65.69 | $62.53 | $62.90 | $62.90 | 898,535 |
| 2021-06-24 | $63.00 | $64.64 | $62.66 | $64.45 | $64.45 | 283,788 |
| 2021-06-23 | $62.95 | $63.40 | $61.44 | $62.40 | $62.40 | 294,022 |
| 2021-06-22 | $62.13 | $63.12 | $61.09 | $63.03 | $63.03 | 184,184 |
| 2021-06-21 | $61.14 | $62.88 | $59.59 | $62.24 | $62.24 | 245,809 |
| 2021-06-18 | $62.56 | $63.32 | $60.27 | $60.56 | $60.56 | 576,795 |
| 2021-06-17 | $61.69 | $64.23 | $61.02 | $63.76 | $63.76 | 338,472 |
| 2021-06-16 | $61.18 | $62.45 | $60.77 | $61.72 | $61.72 | 265,206 |
| 2021-06-15 | $61.00 | $62.38 | $60.96 | $61.88 | $61.88 | 374,257 |
| 2021-06-14 | $60.00 | $61.40 | $59.85 | $61.01 | $61.01 | 222,399 |
| 2021-06-11 | $58.35 | $59.63 | $57.72 | $59.63 | $59.63 | 292,759 |
| 2021-06-10 | $59.01 | $59.01 | $57.39 | $57.74 | $57.74 | 223,570 |
| 2021-06-09 | $58.30 | $59.35 | $58.00 | $58.57 | $58.57 | 200,438 |
| 2021-06-08 | $57.72 | $58.73 | $55.93 | $57.97 | $57.97 | 356,351 |
| 2021-06-07 | $55.70 | $57.53 | $55.19 | $57.44 | $57.44 | 174,016 |
| 2021-06-04 | $55.34 | $56.45 | $55.10 | $55.91 | $55.91 | 217,125 |
| 2021-06-03 | $54.30 | $55.80 | $53.36 | $55.20 | $55.20 | 203,568 |
| 2021-06-02 | $55.19 | $55.55 | $54.43 | $55.25 | $55.25 | 315,238 |
| 2021-06-01 | $54.69 | $55.42 | $53.36 | $55.06 | $55.06 | 201,446 |
| 2021-05-28 | $53.76 | $54.70 | $53.54 | $53.76 | $53.76 | 179,811 |
| 2021-05-27 | $54.08 | $54.43 | $52.63 | $54.13 | $54.13 | 385,973 |
| 2021-05-26 | $51.87 | $53.80 | $51.25 | $53.56 | $53.56 | 331,174 |
| 2021-05-25 | $51.87 | $52.65 | $51.41 | $51.63 | $51.63 | 317,523 |
| 2021-05-24 | $52.63 | $53.01 | $50.64 | $51.60 | $51.60 | 268,567 |
| 2021-05-21 | $51.66 | $52.47 | $50.74 | $52.19 | $52.19 | 294,062 |
| 2021-05-20 | $51.42 | $52.39 | $50.42 | $51.12 | $51.12 | 290,038 |
| 2021-05-19 | $48.50 | $51.00 | $48.14 | $50.79 | $50.79 | 236,487 |
| 2021-05-18 | $49.64 | $51.31 | $48.94 | $50.16 | $50.16 | 279,319 |
| 2021-05-17 | $48.93 | $49.58 | $48.03 | $49.33 | $49.33 | 213,051 |
| 2021-05-14 | $48.36 | $49.83 | $47.67 | $49.71 | $49.71 | 219,734 |
| 2021-05-13 | $48.10 | $49.00 | $46.71 | $47.45 | $47.45 | 186,237 |
| 2021-05-12 | $48.46 | $49.21 | $47.33 | $47.57 | $47.57 | 275,867 |
| 2021-05-11 | $47.04 | $49.63 | $46.66 | $49.58 | $49.58 | 473,940 |
| 2021-05-10 | $51.98 | $52.44 | $49.25 | $49.32 | $49.32 | 514,308 |
| 2021-05-07 | $50.47 | $53.31 | $49.55 | $53.00 | $53.00 | 463,981 |
| 2021-05-06 | $48.93 | $49.52 | $46.76 | $49.46 | $49.46 | 489,612 |
| 2021-05-05 | $49.29 | $49.72 | $48.15 | $48.92 | $48.92 | 407,593 |
| 2021-05-04 | $50.43 | $50.71 | $47.52 | $48.10 | $48.10 | 414,001 |
| 2021-05-03 | $53.43 | $53.43 | $51.27 | $51.36 | $51.36 | 343,444 |
| 2021-04-30 | $52.01 | $52.85 | $51.54 | $52.79 | $52.79 | 473,222 |
| 2021-04-29 | $53.00 | $53.24 | $51.34 | $52.90 | $52.90 | 476,576 |
| 2021-04-28 | $51.56 | $52.73 | $50.28 | $52.38 | $52.38 | 238,959 |
| 2021-04-27 | $51.73 | $52.69 | $51.08 | $52.37 | $52.37 | 282,497 |
| 2021-04-26 | $51.26 | $51.72 | $49.71 | $51.54 | $51.54 | 209,271 |
| 2021-04-23 | $48.62 | $50.79 | $48.40 | $50.30 | $50.30 | 220,462 |
| 2021-04-22 | $48.71 | $49.97 | $48.03 | $48.49 | $48.49 | 273,171 |
| 2021-04-21 | $45.74 | $48.03 | $45.37 | $47.90 | $47.90 | 260,263 |
| 2021-04-20 | $46.75 | $47.49 | $44.97 | $46.19 | $46.19 | 393,979 |
| 2021-04-19 | $50.31 | $50.51 | $46.64 | $47.04 | $47.04 | 297,538 |
| 2021-04-16 | $49.90 | $51.31 | $49.40 | $50.72 | $50.72 | 336,387 |
| 2021-04-15 | $52.00 | $52.00 | $48.67 | $49.41 | $49.41 | 395,932 |
| 2021-04-14 | $51.63 | $52.50 | $51.09 | $51.60 | $51.60 | 417,010 |
| 2021-04-13 | $49.02 | $51.51 | $48.29 | $51.30 | $51.30 | 537,290 |
| 2021-04-12 | $49.44 | $49.44 | $47.20 | $49.10 | $49.10 | 605,797 |
| 2021-04-09 | $48.34 | $50.11 | $48.00 | $49.60 | $49.60 | 612,007 |
| 2021-04-08 | $48.25 | $48.97 | $47.98 | $48.89 | $48.89 | 425,200 |
| 2021-04-07 | $50.59 | $50.83 | $46.85 | $47.15 | $47.15 | 492,385 |
| 2021-04-06 | $49.90 | $51.40 | $49.36 | $49.79 | $49.79 | 472,137 |
| 2021-04-05 | $50.85 | $50.97 | $48.65 | $49.44 | $49.44 | 657,571 |
| 2021-04-01 | $49.01 | $50.05 | $48.52 | $49.81 | $49.81 | 895,870 |
| 2021-03-31 | $45.85 | $48.85 | $45.70 | $48.63 | $48.63 | 974,707 |
| 2021-03-30 | $41.71 | $44.82 | $41.27 | $44.66 | $44.66 | 961,809 |
| 2021-03-29 | $43.01 | $43.75 | $41.57 | $41.69 | $41.69 | 766,639 |
| 2021-03-26 | $41.89 | $43.43 | $41.00 | $43.33 | $43.33 | 576,586 |
| 2021-03-25 | $40.75 | $42.82 | $40.26 | $41.43 | $41.43 | 805,657 |
| 2021-03-24 | $43.42 | $43.69 | $40.27 | $40.65 | $40.65 | 877,785 |
| 2021-03-23 | $44.31 | $45.39 | $42.00 | $42.73 | $42.73 | 776,697 |
| 2021-03-22 | $44.88 | $45.70 | $43.63 | $45.01 | $45.01 | 650,787 |
| 2021-03-19 | $43.71 | $44.40 | $42.51 | $44.02 | $44.02 | 965,920 |
| 2021-03-18 | $49.04 | $49.04 | $43.98 | $44.15 | $44.15 | 673,879 |
| 2021-03-17 | $47.99 | $49.38 | $46.74 | $49.11 | $49.11 | 793,821 |
| 2021-03-16 | $49.75 | $50.77 | $48.54 | $49.52 | $49.52 | 700,320 |
| 2021-03-15 | $47.79 | $49.66 | $47.23 | $49.58 | $49.58 | 625,404 |
| 2021-03-12 | $45.50 | $48.50 | $45.27 | $47.56 | $47.56 | 704,187 |
| 2021-03-11 | $45.07 | $46.95 | $44.00 | $46.60 | $46.60 | 1,260,144 |
| 2021-03-10 | $43.98 | $44.77 | $42.87 | $43.29 | $43.29 | 880,876 |
| 2021-03-09 | $42.00 | $43.49 | $40.82 | $42.94 | $42.94 | 1,269,851 |
| 2021-03-08 | $43.21 | $43.32 | $39.56 | $39.71 | $39.71 | 1,278,990 |
| 2021-03-05 | $45.00 | $46.19 | $37.70 | $43.00 | $43.00 | 3,482,824 |
| 2021-03-04 | $52.14 | $54.12 | $47.16 | $48.15 | $48.15 | 1,020,758 |
| 2021-03-03 | $57.78 | $58.89 | $52.66 | $53.02 | $53.02 | 783,798 |
| 2021-03-02 | $63.64 | $66.00 | $55.91 | $56.72 | $56.72 | 812,216 |
| 2021-03-01 | $58.83 | $61.98 | $58.83 | $60.60 | $60.60 | 413,787 |
| 2021-02-26 | $56.00 | $58.16 | $54.67 | $57.12 | $57.12 | 329,723 |
| 2021-02-25 | $59.60 | $59.71 | $55.60 | $56.16 | $56.16 | 409,516 |
| 2021-02-24 | $61.09 | $61.82 | $58.92 | $60.20 | $60.20 | 390,928 |
| 2021-02-23 | $59.23 | $60.38 | $55.38 | $60.23 | $60.23 | 639,652 |
| 2021-02-22 | $63.97 | $63.97 | $61.78 | $62.12 | $62.12 | 261,879 |
| 2021-02-19 | $63.01 | $65.46 | $62.56 | $64.28 | $64.28 | 295,782 |
| 2021-02-18 | $63.56 | $63.56 | $60.61 | $62.71 | $62.71 | 427,868 |
| 2021-02-17 | $65.73 | $65.78 | $62.01 | $64.62 | $64.62 | 356,776 |
| 2021-02-16 | $67.98 | $68.71 | $66.13 | $66.36 | $66.36 | 303,203 |
| 2021-02-12 | $66.32 | $67.49 | $65.36 | $67.35 | $67.35 | 236,784 |
| 2021-02-11 | $67.87 | $67.87 | $65.11 | $66.53 | $66.53 | 344,827 |
| 2021-02-10 | $69.93 | $70.26 | $64.60 | $67.18 | $67.18 | 417,529 |
| 2021-02-09 | $67.96 | $69.73 | $66.89 | $69.41 | $69.41 | 498,620 |
| 2021-02-08 | $66.47 | $69.62 | $66.07 | $67.97 | $67.97 | 391,963 |
| 2021-02-05 | $63.99 | $65.46 | $63.06 | $65.27 | $65.27 | 477,048 |
| 2021-02-04 | $62.60 | $63.59 | $62.11 | $62.83 | $62.83 | 378,896 |
| 2021-02-03 | $63.94 | $64.60 | $61.72 | $63.10 | $63.10 | 374,581 |
| 2021-02-02 | $60.70 | $64.60 | $60.20 | $63.25 | $63.25 | 695,560 |
| 2021-02-01 | $57.16 | $59.43 | $56.21 | $59.26 | $59.26 | 493,622 |
| 2021-01-29 | $56.20 | $58.41 | $55.41 | $56.09 | $56.09 | 530,843 |
| 2021-01-28 | $54.98 | $56.80 | $54.40 | $56.13 | $56.13 | 354,386 |
| 2021-01-27 | $58.35 | $58.68 | $53.34 | $53.41 | $53.41 | 781,792 |
| 2021-01-26 | $58.41 | $62.00 | $57.85 | $60.75 | $60.75 | 577,766 |
| 2021-01-25 | $59.74 | $60.35 | $55.79 | $57.58 | $57.58 | 464,349 |
| 2021-01-22 | $58.67 | $59.13 | $57.35 | $59.12 | $59.12 | 235,743 |
| 2021-01-21 | $58.78 | $59.65 | $57.24 | $59.21 | $59.21 | 279,490 |
| 2021-01-20 | $58.31 | $59.20 | $56.60 | $58.44 | $58.44 | 330,580 |
| 2021-01-19 | $54.98 | $58.05 | $53.71 | $57.53 | $57.53 | 602,614 |
| 2021-01-15 | $57.20 | $57.39 | $52.84 | $54.03 | $54.03 | 639,806 |
| 2021-01-14 | $59.08 | $59.57 | $57.22 | $57.98 | $57.98 | 383,942 |
| 2021-01-13 | $60.02 | $60.51 | $58.41 | $59.04 | $59.04 | 487,787 |
| 2021-01-12 | $59.21 | $60.00 | $57.78 | $59.94 | $59.94 | 509,017 |
| 2021-01-11 | $59.57 | $59.76 | $56.02 | $58.78 | $58.78 | 649,558 |
| 2021-01-08 | $60.50 | $63.45 | $59.44 | $61.28 | $61.28 | 1,075,082 |
| 2021-01-07 | $57.03 | $60.24 | $56.55 | $59.90 | $59.90 | 543,693 |
| 2021-01-06 | $54.05 | $57.15 | $53.20 | $55.89 | $55.89 | 875,361 |
| 2021-01-05 | $51.00 | $53.17 | $50.50 | $52.41 | $52.41 | 351,525 |
| 2021-01-04 | $53.06 | $54.57 | $49.68 | $50.91 | $50.91 | 406,481 |
| 2020-12-31 | $52.40 | $52.97 | $51.76 | $52.24 | $52.24 | 279,988 |
| 2020-12-30 | $50.84 | $52.35 | $50.52 | $51.80 | $51.80 | 506,628 |
| 2020-12-29 | $51.30 | $52.00 | $48.79 | $50.84 | $50.84 | 412,602 |
| 2020-12-28 | $50.26 | $52.30 | $50.09 | $51.57 | $51.57 | 414,365 |
| 2020-12-24 | $51.49 | $51.77 | $48.75 | $49.39 | $49.39 | 279,430 |
| 2020-12-23 | $53.78 | $54.79 | $51.71 | $51.76 | $51.76 | 442,392 |
| 2020-12-22 | $51.42 | $54.05 | $51.20 | $53.22 | $53.22 | 510,404 |
| 2020-12-21 | $48.23 | $51.10 | $48.03 | $51.10 | $51.10 | 359,404 |
| 2020-12-18 | $49.20 | $51.11 | $48.80 | $49.93 | $49.93 | 618,782 |
| 2020-12-17 | $47.00 | $49.10 | $46.72 | $49.05 | $49.05 | 343,561 |
| 2020-12-16 | $48.23 | $48.36 | $45.60 | $46.70 | $46.70 | 496,252 |
| 2020-12-15 | $44.99 | $47.97 | $44.78 | $47.59 | $47.59 | 528,585 |
| 2020-12-14 | $44.18 | $44.95 | $43.15 | $44.54 | $44.54 | 346,723 |
| 2020-12-11 | $42.64 | $44.73 | $42.64 | $43.65 | $43.65 | 275,085 |
| 2020-12-10 | $42.04 | $42.79 | $40.61 | $42.41 | $42.41 | 439,047 |
| 2020-12-09 | $44.94 | $45.22 | $41.79 | $42.19 | $42.19 | 466,554 |
| 2020-12-08 | $43.59 | $45.00 | $43.31 | $44.89 | $44.89 | 573,011 |
| 2020-12-07 | $43.45 | $43.93 | $42.76 | $43.59 | $43.59 | 256,284 |
| 2020-12-04 | $44.39 | $44.50 | $43.40 | $43.51 | $43.51 | 219,062 |
| 2020-12-03 | $44.40 | $44.65 | $43.50 | $44.11 | $44.11 | 268,969 |
| 2020-12-02 | $44.70 | $44.97 | $43.21 | $44.47 | $44.47 | 223,592 |
| 2020-12-01 | $44.67 | $45.35 | $44.38 | $44.87 | $44.87 | 466,031 |
| 2020-11-30 | $44.35 | $44.81 | $42.81 | $44.55 | $44.55 | 467,644 |
| 2020-11-27 | $44.50 | $44.55 | $43.38 | $44.23 | $44.23 | 183,605 |
| 2020-11-25 | $44.64 | $45.01 | $42.79 | $44.37 | $44.37 | 320,386 |
| 2020-11-24 | $46.77 | $47.00 | $44.54 | $45.05 | $45.05 | 589,534 |
| 2020-11-23 | $44.00 | $46.48 | $43.86 | $44.95 | $44.95 | 563,072 |
| 2020-11-20 | $43.63 | $43.75 | $42.68 | $43.38 | $43.38 | 239,591 |
| 2020-11-19 | $42.97 | $43.75 | $42.16 | $43.59 | $43.59 | 158,370 |
| 2020-11-18 | $43.38 | $43.97 | $42.90 | $43.20 | $43.20 | 142,243 |
| 2020-11-17 | $43.03 | $43.44 | $42.32 | $43.19 | $43.19 | 261,857 |
| 2020-11-16 | $43.90 | $44.00 | $42.70 | $43.34 | $43.34 | 295,366 |
| 2020-11-13 | $43.78 | $44.37 | $42.66 | $43.13 | $43.13 | 183,416 |
| 2020-11-12 | $43.81 | $44.89 | $43.22 | $43.63 | $43.63 | 248,758 |
| 2020-11-11 | $43.94 | $44.59 | $43.02 | $44.27 | $44.27 | 274,446 |
| 2020-11-10 | $43.18 | $44.27 | $41.94 | $43.50 | $43.50 | 380,013 |
| 2020-11-09 | $45.00 | $45.53 | $43.03 | $43.18 | $43.18 | 451,023 |
| 2020-11-06 | $41.56 | $43.07 | $40.73 | $43.00 | $43.00 | 374,741 |
| 2020-11-05 | $39.98 | $42.83 | $39.88 | $41.98 | $41.98 | 618,002 |
| 2020-11-04 | $43.72 | $43.72 | $37.73 | $38.64 | $38.64 | 740,306 |
| 2020-11-03 | $41.40 | $43.90 | $39.80 | $43.51 | $43.51 | 701,764 |
| 2020-11-02 | $38.61 | $39.55 | $38.15 | $38.63 | $38.63 | 661,109 |
| 2020-10-30 | $38.52 | $39.15 | $37.27 | $38.39 | $38.39 | 243,241 |
| 2020-10-29 | $37.86 | $39.68 | $37.29 | $38.92 | $38.92 | 229,890 |
| 2020-10-28 | $38.60 | $38.76 | $37.11 | $37.86 | $37.86 | 351,947 |
| 2020-10-27 | $40.18 | $40.68 | $39.30 | $39.70 | $39.70 | 264,862 |
| 2020-10-26 | $42.12 | $42.64 | $39.22 | $39.51 | $39.51 | 378,579 |
| 2020-10-23 | $41.66 | $42.75 | $41.46 | $42.74 | $42.74 | 284,512 |
| 2020-10-22 | $42.42 | $42.50 | $41.22 | $41.58 | $41.58 | 261,385 |
| 2020-10-21 | $44.80 | $46.81 | $41.90 | $42.07 | $42.07 | 735,942 |
| 2020-10-20 | $41.25 | $42.87 | $41.15 | $42.57 | $42.57 | 349,439 |
| 2020-10-19 | $41.16 | $41.75 | $40.01 | $41.14 | $41.14 | 265,978 |
| 2020-10-16 | $39.98 | $40.91 | $39.68 | $40.75 | $40.75 | 303,817 |
| 2020-10-15 | $39.32 | $40.85 | $37.71 | $40.09 | $40.09 | 401,066 |
| 2020-10-14 | $38.30 | $39.13 | $38.28 | $38.67 | $38.67 | 329,644 |
| 2020-10-13 | $37.77 | $38.35 | $37.21 | $38.30 | $38.30 | 133,804 |
| 2020-10-12 | $37.78 | $38.31 | $37.41 | $38.02 | $38.02 | 289,064 |
| 2020-10-09 | $37.06 | $37.93 | $36.84 | $37.78 | $37.78 | 199,841 |
| 2020-10-08 | $37.75 | $38.00 | $36.39 | $36.83 | $36.83 | 259,960 |
| 2020-10-07 | $37.00 | $39.08 | $36.64 | $37.24 | $37.24 | 646,521 |
| 2020-10-06 | $35.60 | $36.95 | $34.62 | $36.13 | $36.13 | 223,392 |
| 2020-10-05 | $33.74 | $35.89 | $33.59 | $35.53 | $35.53 | 200,408 |
| 2020-10-02 | $32.54 | $34.17 | $32.42 | $33.64 | $33.64 | 207,408 |
| 2020-10-01 | $33.70 | $33.93 | $33.00 | $33.49 | $33.49 | 191,604 |
| 2020-09-30 | $33.53 | $34.10 | $32.75 | $33.40 | $33.40 | 325,570 |
| 2020-09-29 | $32.59 | $33.71 | $32.50 | $33.46 | $33.46 | 267,576 |
| 2020-09-28 | $32.05 | $32.81 | $31.84 | $32.71 | $32.71 | 226,720 |
| 2020-09-25 | $30.77 | $32.18 | $30.38 | $31.76 | $31.76 | 225,802 |
| 2020-09-24 | $30.00 | $31.03 | $29.38 | $30.49 | $30.49 | 195,863 |
| 2020-09-23 | $30.21 | $31.36 | $29.92 | $30.13 | $30.13 | 250,387 |
| 2020-09-22 | $29.45 | $30.10 | $29.02 | $30.06 | $30.06 | 217,893 |
| 2020-09-21 | $29.72 | $29.97 | $28.94 | $29.44 | $29.44 | 197,972 |
| 2020-09-18 | $31.16 | $31.42 | $30.00 | $30.34 | $30.34 | 341,843 |
| 2020-09-17 | $30.26 | $30.95 | $29.86 | $30.86 | $30.86 | 201,748 |
| 2020-09-16 | $30.16 | $30.94 | $29.87 | $30.78 | $30.78 | 198,593 |
| 2020-09-15 | $29.51 | $30.14 | $29.27 | $30.11 | $30.11 | 237,683 |
| 2020-09-14 | $29.07 | $29.65 | $28.77 | $29.28 | $29.28 | 130,471 |
| 2020-09-11 | $29.97 | $30.10 | $28.57 | $28.67 | $28.67 | 225,024 |
| 2020-09-10 | $30.36 | $30.56 | $29.43 | $29.78 | $29.78 | 134,193 |
| 2020-09-09 | $30.04 | $30.42 | $29.67 | $30.14 | $30.14 | 178,739 |
| 2020-09-08 | $29.06 | $30.56 | $28.92 | $29.62 | $29.62 | 188,797 |
| 2020-09-04 | $30.28 | $30.78 | $28.50 | $29.97 | $29.97 | 278,979 |
| 2020-09-03 | $30.86 | $31.23 | $29.82 | $30.43 | $30.43 | 431,713 |
| 2020-09-02 | $34.95 | $34.95 | $29.80 | $31.32 | $31.32 | 915,309 |
| 2020-09-01 | $34.14 | $35.04 | $33.52 | $34.89 | $34.89 | 370,746 |
| 2020-08-31 | $32.75 | $34.29 | $32.28 | $34.14 | $34.14 | 590,954 |
| 2020-08-28 | $32.89 | $32.89 | $31.61 | $32.68 | $32.68 | 260,353 |
| 2020-08-27 | $33.58 | $33.90 | $32.75 | $32.89 | $32.89 | 255,564 |
| 2020-08-26 | $34.23 | $34.23 | $32.40 | $33.85 | $33.85 | 274,398 |
| 2020-08-25 | $31.39 | $34.86 | $30.97 | $34.20 | $34.20 | 1,017,647 |
| 2020-08-24 | $30.84 | $31.21 | $30.62 | $31.17 | $31.17 | 219,108 |
| 2020-08-21 | $30.56 | $30.80 | $30.08 | $30.58 | $30.58 | 184,891 |
| 2020-08-20 | $30.97 | $31.19 | $30.69 | $30.89 | $30.89 | 145,702 |
| 2020-08-19 | $30.95 | $31.29 | $30.69 | $31.26 | $31.26 | 181,407 |
| 2020-08-18 | $31.01 | $31.20 | $30.05 | $30.69 | $30.69 | 263,512 |
| 2020-08-17 | $31.17 | $31.71 | $30.58 | $31.04 | $31.04 | 196,183 |
| 2020-08-14 | $31.84 | $31.98 | $30.93 | $31.05 | $31.05 | 192,086 |
| 2020-08-13 | $31.12 | $32.55 | $31.02 | $31.89 | $31.89 | 351,462 |
| 2020-08-12 | $30.88 | $31.60 | $30.86 | $31.27 | $31.27 | 218,467 |
| 2020-08-11 | $30.66 | $31.00 | $29.84 | $30.52 | $30.52 | 244,494 |
| 2020-08-10 | $30.26 | $31.45 | $29.96 | $30.80 | $30.80 | 362,028 |
| 2020-08-07 | $29.23 | $30.55 | $29.23 | $30.34 | $30.34 | 261,434 |
| 2020-08-06 | $29.91 | $30.16 | $29.35 | $29.52 | $29.52 | 198,947 |
| 2020-08-05 | $30.40 | $30.54 | $29.50 | $30.00 | $30.00 | 268,160 |
| 2020-08-04 | $29.84 | $32.24 | $29.60 | $30.86 | $30.86 | 812,978 |
| 2020-08-03 | $27.78 | $28.48 | $27.71 | $28.26 | $28.26 | 494,917 |
| 2020-07-31 | $28.40 | $28.40 | $27.20 | $27.68 | $27.68 | 215,612 |
| 2020-07-30 | $28.21 | $28.36 | $27.90 | $28.18 | $28.18 | 154,007 |
| 2020-07-29 | $28.40 | $28.76 | $28.16 | $28.60 | $28.60 | 187,439 |
| 2020-07-28 | $28.47 | $28.72 | $28.14 | $28.16 | $28.16 | 225,716 |
| 2020-07-27 | $28.10 | $28.79 | $28.06 | $28.66 | $28.66 | 210,730 |
| 2020-07-24 | $28.70 | $28.70 | $27.76 | $28.09 | $28.09 | 194,616 |
| 2020-07-23 | $28.70 | $29.35 | $28.42 | $28.68 | $28.68 | 185,152 |
| 2020-07-22 | $28.60 | $29.48 | $28.35 | $28.90 | $28.90 | 364,803 |
| 2020-07-21 | $29.69 | $30.46 | $29.51 | $29.82 | $29.82 | 423,800 |
| 2020-07-20 | $29.67 | $29.70 | $28.91 | $29.59 | $29.59 | 223,414 |
| 2020-07-17 | $29.07 | $29.79 | $28.81 | $29.66 | $29.66 | 256,000 |
| 2020-07-16 | $28.90 | $29.48 | $28.33 | $29.07 | $29.07 | 298,000 |
| 2020-07-15 | $29.08 | $29.48 | $28.45 | $28.72 | $28.72 | 335,400 |
| 2020-07-14 | $28.19 | $28.72 | $26.82 | $28.69 | $28.69 | 463,400 |
| 2020-07-13 | $28.88 | $28.98 | $28.19 | $28.29 | $28.29 | 455,500 |
| 2020-07-10 | $27.66 | $28.64 | $27.51 | $28.55 | $28.55 | 368,600 |
| 2020-07-09 | $29.16 | $29.33 | $27.61 | $27.84 | $27.84 | 523,600 |
| 2020-07-08 | $29.37 | $29.56 | $28.05 | $28.64 | $28.64 | 598,500 |
| 2020-07-07 | $28.96 | $29.68 | $28.78 | $29.39 | $29.39 | 250,200 |
| 2020-07-06 | $28.77 | $29.95 | $28.62 | $29.33 | $29.33 | 450,100 |
| 2020-07-02 | $29.87 | $30.00 | $28.16 | $28.20 | $28.20 | 913,900 |
| 2020-07-01 | $30.99 | $32.48 | $28.77 | $29.19 | $29.19 | 2,074,900 |
| 2020-06-30 | $27.05 | $27.86 | $26.94 | $27.78 | $27.78 | 411,800 |
| 2020-06-29 | $27.51 | $27.82 | $26.21 | $27.31 | $27.31 | 528,300 |
| 2020-06-26 | $26.51 | $27.99 | $26.08 | $27.38 | $27.38 | 1,200,236 |
| 2020-06-25 | $26.15 | $26.88 | $24.30 | $26.83 | $26.83 | 661,690 |
| 2020-06-24 | $25.69 | $26.20 | $24.67 | $26.15 | $26.15 | 555,454 |
| 2020-06-23 | $24.00 | $26.00 | $23.95 | $25.81 | $25.81 | 1,027,163 |
| 2020-06-22 | $23.05 | $23.88 | $22.80 | $23.81 | $23.81 | 279,034 |
| 2020-06-19 | $22.87 | $23.58 | $22.72 | $22.97 | $22.97 | 282,512 |
| 2020-06-18 | $22.02 | $22.91 | $21.98 | $22.56 | $22.56 | 171,321 |
| 2020-06-17 | $22.71 | $22.75 | $21.96 | $22.22 | $22.22 | 152,194 |
| 2020-06-16 | $21.94 | $22.90 | $21.94 | $22.54 | $22.54 | 276,208 |
| 2020-06-15 | $20.17 | $21.59 | $20.07 | $21.24 | $21.24 | 270,399 |
| 2020-06-12 | $21.38 | $21.98 | $20.35 | $20.81 | $20.81 | 185,397 |
| 2020-06-11 | $21.37 | $21.53 | $20.48 | $20.65 | $20.65 | 201,132 |
| 2020-06-10 | $23.50 | $23.73 | $22.10 | $22.24 | $22.24 | 223,829 |
| 2020-06-09 | $22.85 | $23.57 | $22.68 | $22.88 | $22.88 | 246,246 |
| 2020-06-08 | $23.88 | $23.95 | $22.51 | $22.65 | $22.65 | 218,177 |
| 2020-06-05 | $22.90 | $24.17 | $22.68 | $23.57 | $23.57 | 233,569 |
| 2020-06-04 | $22.27 | $22.77 | $22.13 | $22.31 | $22.31 | 175,362 |
| 2020-06-03 | $22.50 | $22.82 | $21.90 | $22.38 | $22.38 | 216,521 |
| 2020-06-02 | $22.50 | $22.50 | $22.01 | $22.23 | $22.23 | 123,107 |
| 2020-06-01 | $21.50 | $22.52 | $21.33 | $22.45 | $22.45 | 221,167 |
| 2020-05-29 | $21.15 | $21.64 | $21.06 | $21.46 | $21.46 | 187,870 |
| 2020-05-28 | $21.75 | $21.93 | $21.30 | $21.36 | $21.36 | 128,522 |
| 2020-05-27 | $21.68 | $21.70 | $20.94 | $21.54 | $21.54 | 342,484 |
| 2020-05-26 | $21.50 | $21.81 | $21.08 | $21.39 | $21.39 | 154,819 |
| 2020-05-22 | $20.70 | $21.45 | $20.59 | $20.94 | $20.94 | 180,617 |
| 2020-05-21 | $20.40 | $20.78 | $20.31 | $20.51 | $20.51 | 159,602 |
| 2020-05-20 | $20.23 | $20.84 | $20.08 | $20.37 | $20.37 | 186,908 |
| 2020-05-19 | $19.93 | $20.75 | $19.73 | $19.79 | $19.79 | 199,329 |
| 2020-05-18 | $19.56 | $20.05 | $19.44 | $20.05 | $20.05 | 265,059 |
| 2020-05-15 | $18.03 | $18.81 | $17.82 | $18.78 | $18.78 | 178,601 |
| 2020-05-14 | $17.52 | $18.07 | $17.11 | $18.05 | $18.05 | 174,743 |
| 2020-05-13 | $18.87 | $18.99 | $17.71 | $17.97 | $17.97 | 306,778 |
| 2020-05-12 | $19.35 | $19.73 | $19.00 | $19.06 | $19.06 | 175,767 |
| 2020-05-11 | $19.40 | $19.57 | $19.01 | $19.32 | $19.32 | 218,790 |
| 2020-05-08 | $19.67 | $19.94 | $19.34 | $19.63 | $19.63 | 241,436 |
| 2020-05-07 | $19.50 | $19.73 | $18.98 | $19.22 | $19.22 | 277,765 |
| 2020-05-06 | $19.22 | $19.53 | $18.33 | $19.06 | $19.06 | 368,657 |
| 2020-05-05 | $17.49 | $19.22 | $17.14 | $19.20 | $19.20 | 389,979 |
| 2020-05-04 | $16.81 | $17.14 | $16.01 | $16.15 | $16.15 | 192,000 |
| 2020-05-01 | $17.98 | $17.98 | $16.88 | $17.08 | $17.08 | 176,777 |
| 2020-04-30 | $18.31 | $18.34 | $17.66 | $18.06 | $18.06 | 140,882 |
| 2020-04-29 | $18.32 | $19.06 | $17.69 | $18.50 | $18.50 | 389,938 |
| 2020-04-28 | $18.03 | $18.04 | $17.50 | $17.76 | $17.76 | 201,819 |
| 2020-04-27 | $17.75 | $18.04 | $17.50 | $17.52 | $17.52 | 239,299 |
| 2020-04-24 | $17.41 | $17.72 | $17.01 | $17.53 | $17.53 | 116,632 |
| 2020-04-23 | $17.10 | $17.76 | $16.99 | $17.43 | $17.43 | 144,718 |
| 2020-04-22 | $17.32 | $17.56 | $17.02 | $17.14 | $17.14 | 87,021 |
| 2020-04-21 | $16.60 | $17.59 | $16.50 | $16.89 | $16.89 | 119,531 |
| 2020-04-20 | $17.09 | $17.37 | $16.71 | $17.05 | $17.05 | 131,820 |
| 2020-04-17 | $16.96 | $17.67 | $16.96 | $17.54 | $17.54 | 262,984 |
| 2020-04-16 | $16.81 | $16.84 | $16.09 | $16.62 | $16.62 | 158,676 |
| 2020-04-15 | $17.00 | $17.16 | $16.16 | $16.65 | $16.65 | 209,391 |
| 2020-04-14 | $17.28 | $17.90 | $16.93 | $17.32 | $17.32 | 199,100 |
| 2020-04-13 | $17.34 | $17.70 | $16.85 | $16.85 | $16.85 | 210,372 |
| 2020-04-09 | $17.18 | $17.75 | $17.18 | $17.69 | $17.69 | 269,754 |
| 2020-04-08 | $16.97 | $17.58 | $16.51 | $17.20 | $17.20 | 177,051 |
| 2020-04-07 | $18.17 | $18.36 | $16.32 | $16.48 | $16.48 | 235,020 |
| 2020-04-06 | $16.27 | $17.45 | $16.10 | $17.35 | $17.35 | 281,709 |
| 2020-04-03 | $16.71 | $16.95 | $15.41 | $15.64 | $15.64 | 185,202 |
| 2020-04-02 | $15.35 | $17.09 | $15.35 | $17.05 | $17.05 | 223,787 |
| 2020-04-01 | $16.34 | $16.90 | $15.76 | $15.95 | $15.95 | 151,875 |
| 2020-03-31 | $16.59 | $17.50 | $15.94 | $17.03 | $17.03 | 232,696 |
| 2020-03-30 | $15.00 | $17.32 | $14.89 | $16.91 | $16.91 | 367,620 |
| 2020-03-27 | $16.84 | $16.84 | $14.78 | $14.81 | $14.81 | 237,145 |
| 2020-03-26 | $16.76 | $17.81 | $16.44 | $17.44 | $17.44 | 179,161 |
| 2020-03-25 | $16.36 | $17.49 | $15.97 | $16.58 | $16.58 | 209,271 |
| 2020-03-24 | $16.00 | $17.58 | $15.75 | $16.63 | $16.63 | 187,238 |
| 2020-03-23 | $16.12 | $17.06 | $14.77 | $15.19 | $15.19 | 273,288 |
| 2020-03-20 | $16.25 | $17.55 | $16.00 | $16.33 | $16.33 | 325,594 |
| 2020-03-19 | $16.97 | $17.65 | $15.53 | $16.26 | $16.26 | 277,263 |
| 2020-03-18 | $16.71 | $18.00 | $15.60 | $17.13 | $17.13 | 221,620 |
| 2020-03-17 | $14.35 | $18.27 | $14.18 | $18.08 | $18.08 | 316,067 |
| 2020-03-16 | $14.34 | $14.83 | $13.38 | $14.23 | $14.23 | 239,102 |
| 2020-03-13 | $16.65 | $17.09 | $15.28 | $16.19 | $16.19 | 333,101 |
| 2020-03-12 | $17.22 | $17.33 | $15.62 | $16.01 | $16.01 | 388,198 |
| 2020-03-11 | $18.94 | $19.14 | $18.38 | $18.60 | $18.60 | 217,645 |
| 2020-03-10 | $20.57 | $21.20 | $19.04 | $19.48 | $19.48 | 293,658 |
| 2020-03-09 | $20.20 | $21.90 | $20.01 | $20.72 | $20.72 | 359,496 |
| 2020-03-06 | $21.78 | $21.78 | $20.84 | $21.49 | $21.49 | 233,631 |
| 2020-03-05 | $22.34 | $22.82 | $21.25 | $22.53 | $22.53 | 1,137,755 |
| 2020-03-04 | $22.96 | $23.33 | $22.76 | $23.16 | $23.16 | 265,631 |
| 2020-03-03 | $24.20 | $25.73 | $21.96 | $22.50 | $22.50 | 374,378 |
| 2020-03-02 | $22.86 | $23.60 | $22.22 | $23.00 | $23.00 | 288,048 |
| 2020-02-28 | $21.79 | $22.59 | $21.31 | $22.54 | $22.54 | 345,955 |
| 2020-02-27 | $22.92 | $23.24 | $22.04 | $22.50 | $22.50 | 255,384 |
| 2020-02-26 | $23.81 | $24.43 | $23.45 | $23.59 | $23.59 | 214,273 |
| 2020-02-25 | $23.50 | $24.00 | $23.31 | $23.62 | $23.62 | 222,278 |
| 2020-02-24 | $23.95 | $24.05 | $22.38 | $23.49 | $23.49 | 325,955 |
| 2020-02-21 | $23.95 | $25.08 | $23.57 | $24.83 | $24.83 | 600,685 |
| 2020-02-20 | $22.54 | $26.19 | $22.52 | $23.57 | $23.57 | 1,143,642 |
| 2020-02-19 | $22.17 | $22.88 | $21.93 | $22.75 | $22.75 | 233,951 |
| 2020-02-18 | $21.46 | $22.14 | $21.42 | $22.08 | $22.08 | 143,318 |
| 2020-02-14 | $21.91 | $21.97 | $21.38 | $21.56 | $21.56 | 125,618 |
| 2020-02-13 | $21.70 | $22.24 | $21.57 | $22.00 | $22.00 | 210,360 |
| 2020-02-12 | $20.60 | $21.72 | $20.50 | $21.71 | $21.71 | 272,124 |
| 2020-02-11 | $20.47 | $21.00 | $20.40 | $20.57 | $20.57 | 210,943 |
| 2020-02-10 | $20.00 | $20.64 | $19.94 | $20.43 | $20.43 | 127,001 |
| 2020-02-07 | $20.31 | $20.31 | $20.00 | $20.13 | $20.13 | 73,090 |
| 2020-02-06 | $20.45 | $20.48 | $20.10 | $20.35 | $20.35 | 253,757 |
| 2020-02-05 | $20.89 | $20.99 | $20.37 | $20.39 | $20.39 | 269,075 |
| 2020-02-04 | $19.98 | $20.73 | $19.94 | $20.68 | $20.68 | 229,421 |
| 2020-02-03 | $19.28 | $19.83 | $19.28 | $19.82 | $19.82 | 116,277 |
| 2020-01-31 | $19.39 | $19.48 | $19.12 | $19.19 | $19.19 | 85,779 |
| 2020-01-30 | $19.58 | $19.74 | $19.31 | $19.49 | $19.49 | 75,537 |
| 2020-01-29 | $20.08 | $20.17 | $19.64 | $19.72 | $19.72 | 67,681 |
| 2020-01-28 | $20.21 | $20.48 | $20.03 | $20.07 | $20.07 | 78,829 |
| 2020-01-27 | $19.90 | $20.16 | $19.90 | $20.11 | $20.11 | 114,673 |
| 2020-01-24 | $19.77 | $20.15 | $19.75 | $20.14 | $20.14 | 145,538 |
| 2020-01-23 | $19.72 | $19.88 | $19.50 | $19.79 | $19.79 | 181,747 |
| 2020-01-22 | $19.99 | $20.00 | $19.75 | $19.84 | $19.84 | 85,667 |
| 2020-01-21 | $19.71 | $20.12 | $19.63 | $20.02 | $20.02 | 100,959 |
| 2020-01-17 | $19.98 | $20.10 | $19.74 | $19.78 | $19.78 | 292,069 |
| 2020-01-16 | $19.80 | $19.93 | $19.62 | $19.88 | $19.88 | 161,422 |
| 2020-01-15 | $19.48 | $19.72 | $19.34 | $19.69 | $19.69 | 113,588 |
| 2020-01-14 | $19.34 | $19.79 | $19.05 | $19.59 | $19.59 | 151,318 |
| 2020-01-13 | $19.51 | $19.70 | $19.23 | $19.34 | $19.34 | 139,394 |
| 2020-01-10 | $19.58 | $19.77 | $19.39 | $19.54 | $19.54 | 210,471 |
| 2020-01-09 | $19.23 | $19.65 | $19.08 | $19.58 | $19.58 | 277,809 |
| 2020-01-08 | $18.63 | $19.25 | $18.60 | $19.23 | $19.23 | 341,317 |
| 2020-01-07 | $18.21 | $18.75 | $18.09 | $18.63 | $18.63 | 351,402 |
| 2020-01-06 | $17.80 | $18.26 | $17.74 | $18.21 | $18.21 | 229,131 |
| 2020-01-03 | $17.50 | $17.84 | $17.41 | $17.83 | $17.83 | 157,502 |
| 2020-01-02 | $17.52 | $17.60 | $17.35 | $17.52 | $17.52 | 142,586 |
| 2019-12-31 | $17.69 | $17.81 | $17.43 | $17.50 | $17.50 | 280,413 |
| 2019-12-30 | $17.50 | $17.73 | $17.38 | $17.69 | $17.69 | 171,739 |
| 2019-12-27 | $17.30 | $17.50 | $17.30 | $17.45 | $17.45 | 173,062 |
| 2019-12-26 | $17.00 | $17.30 | $16.95 | $17.27 | $17.27 | 244,898 |
| 2019-12-24 | $16.85 | $17.00 | $16.71 | $16.93 | $16.93 | 83,909 |
| 2019-12-23 | $16.83 | $16.95 | $16.70 | $16.84 | $16.84 | 68,393 |
| 2019-12-20 | $16.73 | $16.88 | $16.68 | $16.85 | $16.85 | 160,437 |
| 2019-12-19 | $16.91 | $16.96 | $16.52 | $16.64 | $16.64 | 159,594 |
| 2019-12-18 | $16.96 | $16.99 | $16.76 | $16.90 | $16.90 | 101,493 |
| 2019-12-17 | $16.42 | $16.83 | $16.41 | $16.78 | $16.78 | 121,946 |
| 2019-12-16 | $16.47 | $16.50 | $16.32 | $16.42 | $16.42 | 118,147 |
| 2019-12-13 | $16.37 | $16.44 | $16.26 | $16.39 | $16.39 | 81,129 |
| 2019-12-12 | $16.43 | $16.48 | $16.35 | $16.40 | $16.40 | 190,377 |
| 2019-12-11 | $16.48 | $16.50 | $16.29 | $16.35 | $16.35 | 56,167 |
| 2019-12-10 | $16.43 | $16.45 | $16.29 | $16.41 | $16.41 | 98,777 |
| 2019-12-09 | $16.25 | $16.45 | $16.22 | $16.37 | $16.37 | 95,439 |
| 2019-12-06 | $16.27 | $16.45 | $16.23 | $16.32 | $16.32 | 121,040 |
| 2019-12-05 | $16.25 | $16.25 | $16.08 | $16.17 | $16.17 | 71,860 |
| 2019-12-04 | $16.25 | $16.37 | $16.13 | $16.21 | $16.21 | 96,243 |
| 2019-12-03 | $16.10 | $16.23 | $15.95 | $16.20 | $16.20 | 89,084 |
| 2019-12-02 | $16.45 | $16.45 | $16.12 | $16.25 | $16.25 | 96,202 |
| 2019-11-29 | $16.16 | $16.43 | $16.16 | $16.35 | $16.35 | 69,392 |
| 2019-11-27 | $16.16 | $16.42 | $15.95 | $16.32 | $16.32 | 91,132 |
| 2019-11-26 | $16.42 | $16.45 | $15.95 | $16.05 | $16.05 | 246,108 |
| 2019-11-25 | $16.33 | $16.50 | $16.23 | $16.49 | $16.49 | 259,525 |
| 2019-11-22 | $16.01 | $16.26 | $15.59 | $16.17 | $16.17 | 178,854 |
| 2019-11-21 | $15.79 | $15.79 | $15.41 | $15.59 | $15.59 | 68,253 |
| 2019-11-20 | $15.86 | $15.95 | $15.71 | $15.82 | $15.82 | 128,382 |
| 2019-11-19 | $16.15 | $16.15 | $15.83 | $16.02 | $16.02 | 123,108 |
| 2019-11-18 | $16.22 | $16.27 | $15.99 | $16.11 | $16.11 | 97,001 |
| 2019-11-15 | $16.25 | $16.35 | $16.07 | $16.19 | $16.19 | 107,959 |
| 2019-11-14 | $15.99 | $16.21 | $15.95 | $16.11 | $16.11 | 167,729 |
| 2019-11-13 | $15.75 | $16.17 | $15.75 | $16.06 | $16.06 | 200,352 |
| 2019-11-12 | $15.66 | $16.19 | $15.65 | $16.12 | $16.12 | 195,878 |
| 2019-11-11 | $15.40 | $15.75 | $15.32 | $15.73 | $15.73 | 70,135 |
| 2019-11-08 | $15.40 | $15.75 | $15.40 | $15.54 | $15.54 | 67,068 |
| 2019-11-07 | $15.53 | $15.67 | $15.36 | $15.54 | $15.54 | 122,133 |
| 2019-11-06 | $15.28 | $15.53 | $15.08 | $15.40 | $15.40 | 102,515 |
| 2019-11-05 | $13.55 | $15.58 | $13.52 | $15.41 | $15.41 | 230,612 |
| 2019-11-04 | $14.90 | $15.17 | $14.79 | $15.16 | $15.16 | 84,457 |
| 2019-11-01 | $14.74 | $14.88 | $14.64 | $14.69 | $14.69 | 117,047 |
| 2019-10-31 | $15.23 | $15.33 | $14.66 | $14.74 | $14.74 | 104,143 |
| 2019-10-30 | $15.12 | $15.39 | $15.06 | $15.35 | $15.35 | 53,998 |
| 2019-10-29 | $15.06 | $15.23 | $15.01 | $15.18 | $15.18 | 42,090 |
| 2019-10-28 | $14.90 | $15.24 | $14.82 | $15.18 | $15.18 | 74,496 |
| 2019-10-25 | $14.76 | $14.96 | $14.63 | $14.87 | $14.87 | 46,859 |
| 2019-10-24 | $15.00 | $15.04 | $14.71 | $14.79 | $14.79 | 39,124 |
| 2019-10-23 | $14.77 | $15.10 | $14.75 | $14.99 | $14.99 | 110,811 |
| 2019-10-22 | $14.70 | $14.86 | $14.47 | $14.77 | $14.77 | 48,186 |
| 2019-10-21 | $14.90 | $14.98 | $14.73 | $14.74 | $14.74 | 59,764 |
| 2019-10-18 | $14.66 | $15.10 | $14.66 | $14.87 | $14.87 | 211,297 |
| 2019-10-17 | $14.57 | $14.75 | $14.45 | $14.74 | $14.74 | 48,093 |
| 2019-10-16 | $14.43 | $14.74 | $14.33 | $14.46 | $14.46 | 81,778 |
| 2019-10-15 | $14.37 | $14.77 | $14.24 | $14.47 | $14.47 | 66,357 |
| 2019-10-14 | $14.68 | $14.80 | $14.28 | $14.33 | $14.33 | 64,592 |
| 2019-10-11 | $14.58 | $14.91 | $14.58 | $14.72 | $14.72 | 143,019 |
| 2019-10-10 | $14.25 | $14.47 | $14.08 | $14.40 | $14.40 | 71,449 |
| 2019-10-09 | $14.57 | $14.62 | $14.13 | $14.19 | $14.19 | 68,406 |
| 2019-10-08 | $14.32 | $14.64 | $14.26 | $14.43 | $14.43 | 121,882 |
| 2019-10-07 | $14.65 | $14.66 | $14.46 | $14.55 | $14.55 | 49,160 |
| 2019-10-04 | $14.55 | $14.74 | $14.46 | $14.65 | $14.65 | 77,083 |
| 2019-10-03 | $14.91 | $14.97 | $14.51 | $14.58 | $14.58 | 97,487 |
| 2019-10-02 | $16.01 | $16.01 | $14.72 | $15.00 | $15.00 | 205,385 |
| 2019-10-01 | $16.20 | $16.35 | $15.96 | $16.08 | $16.08 | 117,963 |
| 2019-09-30 | $15.85 | $16.13 | $15.80 | $16.07 | $16.07 | 199,704 |
| 2019-09-27 | $16.08 | $16.08 | $15.51 | $15.87 | $15.87 | 441,373 |
| 2019-09-26 | $16.22 | $16.31 | $15.95 | $15.95 | $15.95 | 127,579 |
| 2019-09-25 | $16.02 | $16.35 | $15.94 | $16.29 | $16.29 | 146,929 |
| 2019-09-24 | $15.97 | $16.22 | $15.65 | $16.07 | $16.07 | 288,371 |
| 2019-09-23 | $15.12 | $16.00 | $15.06 | $15.94 | $15.94 | 429,830 |
| 2019-09-20 | $15.10 | $15.25 | $15.00 | $15.23 | $15.23 | 136,159 |
| 2019-09-19 | $15.12 | $15.24 | $15.10 | $15.15 | $15.15 | 62,132 |
| 2019-09-18 | $15.20 | $15.25 | $14.98 | $15.11 | $15.11 | 116,718 |
| 2019-09-17 | $15.17 | $15.25 | $14.98 | $15.24 | $15.24 | 77,661 |
| 2019-09-16 | $15.10 | $15.32 | $15.06 | $15.25 | $15.25 | 80,799 |
| 2019-09-13 | $15.31 | $15.35 | $15.15 | $15.19 | $15.19 | 75,644 |
| 2019-09-12 | $15.22 | $15.38 | $14.97 | $15.20 | $15.20 | 67,163 |
| 2019-09-11 | $14.63 | $15.25 | $14.59 | $15.24 | $15.24 | 132,496 |
| 2019-09-10 | $14.11 | $14.69 | $13.99 | $14.54 | $14.54 | 133,428 |
| 2019-09-09 | $14.07 | $14.09 | $13.87 | $14.09 | $14.09 | 277,334 |
| 2019-09-06 | $14.19 | $14.27 | $14.02 | $14.06 | $14.06 | 107,519 |
| 2019-09-05 | $14.29 | $14.35 | $14.09 | $14.20 | $14.20 | 220,511 |
| 2019-09-04 | $14.36 | $14.39 | $14.12 | $14.13 | $14.13 | 111,106 |
| 2019-09-03 | $14.37 | $14.37 | $14.08 | $14.20 | $14.20 | 106,224 |
| 2019-08-30 | $14.53 | $14.66 | $14.29 | $14.40 | $14.40 | 82,072 |
| 2019-08-29 | $14.59 | $14.67 | $14.43 | $14.45 | $14.45 | 162,442 |
| 2019-08-28 | $14.45 | $14.49 | $14.22 | $14.40 | $14.40 | 81,606 |
| 2019-08-27 | $14.97 | $15.00 | $14.41 | $14.45 | $14.45 | 137,359 |
| 2019-08-26 | $14.40 | $14.89 | $14.33 | $14.87 | $14.87 | 102,068 |
| 2019-08-23 | $14.58 | $14.71 | $14.22 | $14.27 | $14.27 | 89,594 |
| 2019-08-22 | $14.80 | $14.87 | $14.60 | $14.61 | $14.61 | 37,854 |
| 2019-08-21 | $14.68 | $14.86 | $14.47 | $14.71 | $14.71 | 45,353 |
| 2019-08-20 | $14.59 | $14.64 | $14.46 | $14.54 | $14.54 | 43,284 |
| 2019-08-19 | $14.90 | $14.99 | $14.62 | $14.70 | $14.70 | 107,946 |
| 2019-08-16 | $14.24 | $14.78 | $14.24 | $14.74 | $14.74 | 97,647 |
| 2019-08-15 | $14.04 | $14.40 | $13.97 | $14.30 | $14.30 | 64,773 |
| 2019-08-14 | $14.04 | $14.04 | $13.81 | $13.87 | $13.87 | 68,609 |
| 2019-08-13 | $14.20 | $14.54 | $13.91 | $14.22 | $14.22 | 101,179 |
| 2019-08-12 | $14.35 | $14.45 | $14.20 | $14.39 | $14.39 | 57,800 |
| 2019-08-09 | $14.47 | $14.56 | $14.17 | $14.40 | $14.40 | 86,495 |
| 2019-08-08 | $14.68 | $15.00 | $13.99 | $14.47 | $14.47 | 135,040 |
| 2019-08-07 | $13.25 | $13.38 | $13.11 | $13.23 | $13.23 | 103,102 |
| 2019-08-06 | $13.56 | $13.77 | $13.25 | $13.37 | $13.37 | 107,930 |
| 2019-08-05 | $13.90 | $13.98 | $13.37 | $13.46 | $13.46 | 113,888 |
| 2019-08-02 | $14.09 | $14.24 | $13.91 | $14.10 | $14.10 | 141,274 |
| 2019-08-01 | $14.36 | $14.49 | $14.17 | $14.17 | $14.17 | 74,458 |
| 2019-07-31 | $14.34 | $14.61 | $14.20 | $14.25 | $14.25 | 111,000 |
| 2019-07-30 | $14.15 | $14.35 | $14.08 | $14.31 | $14.31 | 61,462 |
| 2019-07-29 | $14.30 | $14.34 | $14.16 | $14.24 | $14.24 | 47,236 |
| 2019-07-26 | $14.30 | $14.36 | $14.15 | $14.30 | $14.30 | 47,867 |
| 2019-07-25 | $14.60 | $14.72 | $14.22 | $14.25 | $14.25 | 55,133 |
| 2019-07-24 | $14.18 | $14.63 | $14.18 | $14.60 | $14.60 | 89,418 |
| 2019-07-23 | $14.20 | $14.36 | $14.15 | $14.23 | $14.23 | 92,839 |
| 2019-07-22 | $14.10 | $14.36 | $14.06 | $14.17 | $14.17 | 65,946 |
| 2019-07-19 | $14.24 | $14.50 | $14.09 | $14.11 | $14.11 | 94,618 |
| 2019-07-18 | $14.26 | $14.34 | $14.09 | $14.26 | $14.26 | 75,527 |
| 2019-07-17 | $14.24 | $14.48 | $14.24 | $14.31 | $14.31 | 72,566 |
| 2019-07-16 | $14.20 | $14.57 | $14.19 | $14.27 | $14.27 | 80,983 |
| 2019-07-15 | $14.29 | $14.33 | $13.95 | $14.14 | $14.14 | 69,121 |
| 2019-07-12 | $14.40 | $14.42 | $14.12 | $14.29 | $14.29 | 100,215 |
| 2019-07-11 | $14.64 | $14.64 | $14.07 | $14.33 | $14.33 | 79,589 |
| 2019-07-10 | $14.58 | $14.66 | $14.39 | $14.58 | $14.58 | 82,282 |
| 2019-07-09 | $14.55 | $14.77 | $14.45 | $14.50 | $14.50 | 77,530 |
| 2019-07-08 | $14.68 | $14.80 | $14.50 | $14.79 | $14.79 | 61,422 |
| 2019-07-05 | $14.61 | $14.77 | $14.43 | $14.67 | $14.67 | 70,642 |
| 2019-07-03 | $14.51 | $14.81 | $14.47 | $14.65 | $14.65 | 57,820 |
| 2019-07-02 | $14.74 | $14.76 | $14.34 | $14.49 | $14.49 | 73,349 |
| 2019-07-01 | $14.97 | $14.98 | $14.66 | $14.75 | $14.75 | 154,842 |
| 2019-06-28 | $14.62 | $15.00 | $14.60 | $14.73 | $14.73 | 463,711 |
| 2019-06-27 | $14.36 | $14.66 | $14.31 | $14.56 | $14.56 | 393,068 |
| 2019-06-26 | $14.34 | $14.70 | $14.30 | $14.35 | $14.35 | 127,327 |
| 2019-06-25 | $14.32 | $14.47 | $14.22 | $14.26 | $14.26 | 97,092 |
| 2019-06-24 | $14.34 | $14.54 | $14.16 | $14.33 | $14.33 | 98,104 |
| 2019-06-21 | $14.41 | $14.57 | $14.18 | $14.35 | $14.35 | 117,083 |
| 2019-06-20 | $14.55 | $14.89 | $14.45 | $14.46 | $14.46 | 110,075 |
| 2019-06-19 | $14.18 | $14.43 | $14.09 | $14.38 | $14.38 | 217,854 |
| 2019-06-18 | $14.17 | $14.46 | $14.15 | $14.19 | $14.19 | 81,987 |
| 2019-06-17 | $14.26 | $14.35 | $14.04 | $14.10 | $14.10 | 70,497 |
| 2019-06-14 | $14.26 | $14.42 | $14.26 | $14.27 | $14.27 | 48,118 |
| 2019-06-13 | $13.96 | $14.33 | $13.95 | $14.31 | $14.31 | 93,347 |
| 2019-06-12 | $13.64 | $13.92 | $13.63 | $13.90 | $13.90 | 100,596 |
| 2019-06-11 | $14.05 | $14.09 | $13.64 | $13.76 | $13.76 | 100,241 |
| 2019-06-10 | $14.22 | $14.25 | $13.90 | $13.92 | $13.92 | 116,269 |
| 2019-06-07 | $14.18 | $14.33 | $14.09 | $14.13 | $14.13 | 146,864 |
| 2019-06-06 | $14.65 | $14.65 | $14.21 | $14.24 | $14.24 | 109,550 |
| 2019-06-05 | $14.71 | $14.79 | $14.54 | $14.64 | $14.64 | 95,202 |
| 2019-06-04 | $14.68 | $14.71 | $14.54 | $14.70 | $14.70 | 92,375 |
| 2019-06-03 | $14.54 | $14.72 | $14.42 | $14.51 | $14.51 | 116,101 |
| 2019-05-31 | $14.96 | $14.97 | $14.49 | $14.50 | $14.50 | 138,180 |
| 2019-05-30 | $15.07 | $15.27 | $14.99 | $15.12 | $15.12 | 94,720 |
| 2019-05-29 | $15.04 | $15.18 | $14.92 | $15.04 | $15.04 | 131,671 |
| 2019-05-28 | $15.16 | $15.52 | $15.14 | $15.18 | $15.18 | 298,548 |
| 2019-05-24 | $15.52 | $15.57 | $15.09 | $15.12 | $15.12 | 144,105 |
| 2019-05-23 | $15.36 | $15.43 | $15.23 | $15.37 | $15.37 | 78,230 |
| 2019-05-22 | $15.81 | $15.81 | $15.40 | $15.52 | $15.52 | 97,722 |
| 2019-05-21 | $15.80 | $16.05 | $15.75 | $15.85 | $15.85 | 84,943 |
| 2019-05-20 | $15.64 | $15.74 | $15.50 | $15.67 | $15.67 | 102,673 |
| 2019-05-17 | $15.63 | $16.08 | $15.63 | $15.78 | $15.78 | 106,888 |
| 2019-05-16 | $15.25 | $15.71 | $15.24 | $15.70 | $15.70 | 111,810 |
| 2019-05-15 | $15.19 | $15.27 | $15.11 | $15.23 | $15.23 | 95,597 |
| 2019-05-14 | $15.23 | $15.29 | $15.15 | $15.19 | $15.19 | 130,129 |
| 2019-05-13 | $15.15 | $15.22 | $15.06 | $15.12 | $15.12 | 97,844 |
| 2019-05-10 | $15.36 | $15.48 | $15.28 | $15.43 | $15.43 | 99,778 |
| 2019-05-09 | $15.11 | $15.49 | $15.09 | $15.40 | $15.40 | 107,740 |
| 2019-05-08 | $15.15 | $15.37 | $15.02 | $15.23 | $15.23 | 127,244 |
| 2019-05-07 | $15.00 | $15.30 | $15.00 | $15.18 | $15.18 | 150,712 |
| 2019-05-06 | $14.96 | $15.35 | $14.96 | $15.13 | $15.13 | 176,941 |
| 2019-05-03 | $15.27 | $15.33 | $15.00 | $15.22 | $15.22 | 143,107 |
| 2019-05-02 | $15.13 | $15.17 | $14.88 | $15.12 | $15.12 | 159,468 |
| 2019-05-01 | $15.07 | $15.17 | $14.48 | $15.10 | $15.10 | 418,312 |
| 2019-04-30 | $16.45 | $16.45 | $15.00 | $15.06 | $15.06 | 553,941 |
| 2019-04-29 | $16.36 | $16.70 | $16.26 | $16.64 | $16.64 | 94,084 |
| 2019-04-26 | $16.35 | $16.39 | $16.18 | $16.30 | $16.30 | 174,678 |
| 2019-04-25 | $16.25 | $16.44 | $16.18 | $16.34 | $16.34 | 64,989 |
| 2019-04-24 | $16.31 | $16.50 | $16.28 | $16.33 | $16.33 | 44,197 |
| 2019-04-23 | $16.29 | $16.54 | $16.29 | $16.32 | $16.32 | 51,175 |
| 2019-04-22 | $16.25 | $16.34 | $16.11 | $16.29 | $16.29 | 84,204 |
| 2019-04-18 | $16.08 | $16.35 | $16.07 | $16.31 | $16.31 | 50,546 |
| 2019-04-17 | $16.26 | $16.34 | $16.03 | $16.10 | $16.10 | 136,888 |
| 2019-04-16 | $16.36 | $16.37 | $16.08 | $16.34 | $16.34 | 70,853 |
| 2019-04-15 | $16.50 | $16.53 | $16.26 | $16.32 | $16.32 | 138,263 |
| 2019-04-12 | $16.50 | $16.60 | $16.38 | $16.49 | $16.49 | 159,078 |
| 2019-04-11 | $16.50 | $16.53 | $16.30 | $16.48 | $16.48 | 90,943 |
| 2019-04-10 | $16.35 | $16.50 | $16.29 | $16.48 | $16.48 | 77,058 |
| 2019-04-09 | $16.37 | $16.53 | $16.29 | $16.30 | $16.30 | 54,617 |
| 2019-04-08 | $16.33 | $16.52 | $16.15 | $16.43 | $16.43 | 92,176 |
| 2019-04-05 | $16.32 | $16.53 | $16.26 | $16.45 | $16.45 | 87,555 |
| 2019-04-04 | $16.35 | $16.43 | $16.07 | $16.28 | $16.28 | 100,767 |
| 2019-04-03 | $16.41 | $16.51 | $16.22 | $16.29 | $16.29 | 144,842 |
| 2019-04-02 | $16.26 | $16.31 | $16.14 | $16.30 | $16.30 | 68,518 |
| 2019-04-01 | $16.23 | $16.41 | $16.14 | $16.24 | $16.24 | 141,249 |
| 2019-03-29 | $16.37 | $16.37 | $16.00 | $16.18 | $16.18 | 170,168 |
| 2019-03-28 | $16.13 | $16.24 | $15.98 | $16.21 | $16.21 | 56,620 |
| 2019-03-27 | $16.18 | $16.19 | $15.70 | $16.11 | $16.11 | 107,634 |
| 2019-03-26 | $16.39 | $16.51 | $16.13 | $16.19 | $16.19 | 124,103 |
| 2019-03-25 | $16.49 | $16.49 | $15.70 | $16.32 | $16.32 | 191,042 |
| 2019-03-22 | $16.95 | $17.12 | $16.52 | $16.71 | $16.71 | 149,773 |
| 2019-03-21 | $17.04 | $17.38 | $17.00 | $17.10 | $17.10 | 122,645 |
| 2019-03-20 | $17.29 | $17.42 | $16.98 | $17.27 | $17.27 | 127,559 |
| 2019-03-19 | $17.41 | $17.55 | $17.22 | $17.29 | $17.29 | 108,034 |
| 2019-03-18 | $17.27 | $17.53 | $17.04 | $17.30 | $17.30 | 186,182 |
| 2019-03-15 | $16.33 | $17.24 | $16.33 | $17.24 | $17.24 | 334,982 |
| 2019-03-14 | $16.33 | $16.40 | $16.20 | $16.26 | $16.26 | 74,198 |
| 2019-03-13 | $16.40 | $16.54 | $16.16 | $16.23 | $16.23 | 101,590 |
| 2019-03-12 | $16.29 | $16.33 | $16.06 | $16.22 | $16.22 | 163,654 |
| 2019-03-11 | $16.23 | $16.41 | $15.61 | $16.15 | $16.15 | 438,227 |
| 2019-03-08 | $17.39 | $17.54 | $16.15 | $16.23 | $16.23 | 295,151 |
| 2019-03-07 | $17.95 | $18.00 | $17.57 | $17.76 | $17.76 | 147,837 |
| 2019-03-06 | $17.85 | $17.95 | $16.41 | $17.51 | $17.51 | 296,156 |
| 2019-03-05 | $17.40 | $18.05 | $17.38 | $17.95 | $17.95 | 301,567 |
| 2019-03-04 | $16.95 | $17.29 | $16.72 | $17.27 | $17.27 | 225,689 |
| 2019-03-01 | $16.54 | $16.54 | $16.20 | $16.54 | $16.54 | 63,113 |
| 2019-02-28 | $16.35 | $16.45 | $16.20 | $16.37 | $16.37 | 77,933 |
| 2019-02-27 | $16.48 | $16.52 | $16.29 | $16.34 | $16.34 | 41,729 |
| 2019-02-26 | $16.50 | $16.59 | $16.38 | $16.55 | $16.55 | 45,234 |
| 2019-02-25 | $16.98 | $17.00 | $16.50 | $16.50 | $16.50 | 85,611 |
| 2019-02-22 | $16.55 | $17.00 | $16.55 | $16.76 | $16.76 | 269,477 |
| 2019-02-21 | $16.20 | $16.61 | $16.14 | $16.56 | $16.56 | 200,373 |
| 2019-02-20 | $15.24 | $16.34 | $15.23 | $16.23 | $16.23 | 456,510 |
| 2019-02-19 | $15.21 | $15.24 | $15.01 | $15.21 | $15.21 | 88,050 |
| 2019-02-15 | $14.92 | $15.24 | $14.90 | $15.23 | $15.23 | 115,374 |
| 2019-02-14 | $14.83 | $14.96 | $14.83 | $14.83 | $14.83 | 60,919 |
| 2019-02-13 | $14.97 | $14.97 | $14.81 | $14.89 | $14.89 | 48,613 |
| 2019-02-12 | $14.96 | $15.02 | $14.83 | $14.94 | $14.94 | 68,148 |
| 2019-02-11 | $14.93 | $15.02 | $14.66 | $14.87 | $14.87 | 60,599 |
| 2019-02-08 | $14.64 | $14.82 | $14.59 | $14.81 | $14.81 | 72,001 |
| 2019-02-07 | $14.83 | $14.89 | $14.41 | $14.75 | $14.75 | 79,158 |
| 2019-02-06 | $15.19 | $15.19 | $14.90 | $14.93 | $14.93 | 46,162 |
| 2019-02-05 | $15.39 | $15.50 | $15.06 | $15.20 | $15.20 | 97,707 |
| 2019-02-04 | $15.03 | $15.30 | $14.95 | $15.24 | $15.24 | 74,389 |
| 2019-02-01 | $15.00 | $15.16 | $14.86 | $15.06 | $15.06 | 82,891 |
| 2019-01-31 | $14.84 | $15.12 | $14.84 | $14.93 | $14.93 | 62,033 |
| 2019-01-30 | $14.83 | $15.24 | $14.64 | $14.83 | $14.83 | 106,732 |
| 2019-01-29 | $14.53 | $14.80 | $14.53 | $14.64 | $14.64 | 48,110 |
| 2019-01-28 | $14.70 | $14.85 | $14.60 | $14.63 | $14.63 | 45,828 |
| 2019-01-25 | $14.86 | $15.17 | $14.69 | $14.71 | $14.71 | 36,299 |
| 2019-01-24 | $14.67 | $14.75 | $14.56 | $14.74 | $14.74 | 44,713 |
| 2019-01-23 | $14.48 | $14.92 | $14.48 | $14.65 | $14.65 | 65,010 |
| 2019-01-22 | $15.18 | $15.24 | $14.31 | $14.41 | $14.41 | 131,862 |
| 2019-01-18 | $15.10 | $15.25 | $14.92 | $15.22 | $15.22 | 254,447 |
| 2019-01-17 | $14.91 | $15.06 | $14.90 | $15.03 | $15.03 | 61,598 |
| 2019-01-16 | $15.17 | $15.35 | $14.76 | $14.90 | $14.90 | 174,225 |
| 2019-01-15 | $15.03 | $15.24 | $14.82 | $15.09 | $15.09 | 62,842 |
| 2019-01-14 | $15.17 | $15.31 | $14.89 | $14.95 | $14.95 | 85,504 |
| 2019-01-11 | $15.00 | $15.35 | $15.00 | $15.25 | $15.25 | 105,417 |
| 2019-01-10 | $15.00 | $15.24 | $14.84 | $15.05 | $15.05 | 84,628 |
| 2019-01-09 | $15.17 | $15.17 | $14.84 | $15.11 | $15.11 | 96,774 |
| 2019-01-08 | $15.15 | $15.22 | $14.95 | $15.07 | $15.07 | 83,097 |
| 2019-01-07 | $14.58 | $15.00 | $14.58 | $14.95 | $14.95 | 88,882 |
| 2019-01-04 | $13.90 | $14.56 | $13.85 | $14.54 | $14.54 | 178,156 |
| 2019-01-03 | $13.99 | $14.05 | $13.57 | $13.61 | $13.61 | 83,412 |
| 2019-01-02 | $13.87 | $14.08 | $13.74 | $14.07 | $14.07 | 72,281 |
| 2018-12-31 | $14.18 | $14.23 | $13.85 | $14.10 | $14.10 | 106,608 |
| 2018-12-28 | $14.12 | $14.18 | $13.74 | $14.06 | $14.06 | 89,543 |
| 2018-12-27 | $14.00 | $14.10 | $13.53 | $14.07 | $14.07 | 116,939 |
| 2018-12-26 | $13.40 | $14.20 | $13.30 | $14.20 | $14.20 | 75,376 |
| 2018-12-24 | $13.56 | $13.78 | $13.30 | $13.37 | $13.37 | 103,390 |
| 2018-12-21 | $14.27 | $14.41 | $13.59 | $13.68 | $13.68 | 251,350 |
| 2018-12-20 | $14.68 | $14.68 | $14.07 | $14.25 | $14.25 | 158,686 |
| 2018-12-19 | $14.80 | $15.26 | $14.46 | $14.58 | $14.58 | 151,092 |
| 2018-12-18 | $14.75 | $14.86 | $14.55 | $14.69 | $14.69 | 100,083 |
| 2018-12-17 | $15.22 | $15.22 | $14.63 | $14.71 | $14.71 | 79,727 |
| 2018-12-14 | $15.02 | $15.36 | $15.01 | $15.25 | $15.25 | 94,997 |
| 2018-12-13 | $15.47 | $15.47 | $15.12 | $15.26 | $15.26 | 75,904 |
| 2018-12-12 | $15.07 | $15.49 | $14.80 | $15.43 | $15.43 | 152,511 |
| 2018-12-11 | $14.86 | $14.86 | $14.54 | $14.72 | $14.72 | 41,089 |
| 2018-12-10 | $14.61 | $14.88 | $14.45 | $14.72 | $14.72 | 75,053 |
| 2018-12-07 | $15.25 | $15.31 | $14.54 | $14.68 | $14.68 | 82,409 |
| 2018-12-06 | $14.82 | $15.24 | $14.65 | $15.23 | $15.23 | 106,123 |
| 2018-12-04 | $15.40 | $15.52 | $14.92 | $14.95 | $14.95 | 135,848 |
| 2018-12-03 | $15.77 | $15.78 | $15.18 | $15.41 | $15.41 | 108,275 |
| 2018-11-30 | $15.81 | $16.06 | $15.68 | $15.72 | $15.72 | 156,721 |
| 2018-11-29 | $15.75 | $16.00 | $15.65 | $15.81 | $15.81 | 151,284 |
| 2018-11-28 | $14.84 | $15.81 | $14.80 | $15.75 | $15.75 | 235,726 |
| 2018-11-27 | $14.55 | $14.95 | $14.55 | $14.73 | $14.73 | 84,426 |
| 2018-11-26 | $14.15 | $14.67 | $14.15 | $14.60 | $14.60 | 84,108 |
| 2018-11-23 | $14.00 | $14.24 | $14.00 | $14.11 | $14.11 | 35,115 |
| 2018-11-21 | $13.76 | $14.13 | $13.75 | $14.00 | $14.00 | 57,744 |
| 2018-11-20 | $14.27 | $14.31 | $13.65 | $13.68 | $13.68 | 127,098 |
| 2018-11-19 | $14.80 | $14.84 | $14.34 | $14.37 | $14.37 | 151,341 |
| 2018-11-16 | $14.74 | $14.85 | $14.47 | $14.83 | $14.83 | 142,287 |
| 2018-11-15 | $14.60 | $14.84 | $14.26 | $14.75 | $14.75 | 104,767 |
| 2018-11-14 | $14.42 | $14.70 | $14.18 | $14.52 | $14.52 | 126,441 |
| 2018-11-13 | $14.37 | $14.50 | $14.14 | $14.30 | $14.30 | 63,827 |
| 2018-11-12 | $14.88 | $14.88 | $14.33 | $14.36 | $14.36 | 78,229 |
| 2018-11-09 | $15.24 | $15.31 | $14.74 | $14.93 | $14.93 | 85,813 |
| 2018-11-08 | $15.55 | $15.55 | $15.15 | $15.24 | $15.24 | 72,987 |
| 2018-11-07 | $15.25 | $15.70 | $15.25 | $15.50 | $15.50 | 250,142 |
| 2018-11-06 | $15.30 | $15.35 | $14.83 | $15.31 | $15.31 | 162,694 |
| 2018-11-05 | $15.60 | $15.75 | $15.29 | $15.40 | $15.40 | 159,718 |
| 2018-11-02 | $15.80 | $16.24 | $15.58 | $15.67 | $15.67 | 199,427 |
| 2018-11-01 | $15.80 | $16.12 | $15.43 | $15.80 | $15.80 | 329,593 |
| 2018-10-31 | $14.83 | $16.59 | $14.60 | $16.37 | $16.37 | 473,000 |
| 2018-10-30 | $12.90 | $14.60 | $12.90 | $14.53 | $14.53 | 559,600 |
| 2018-10-29 | $12.77 | $13.03 | $12.61 | $12.78 | $12.78 | 108,980 |
| 2018-10-26 | $12.45 | $12.81 | $12.41 | $12.61 | $12.61 | 91,280 |
| 2018-10-25 | $12.41 | $12.71 | $12.37 | $12.60 | $12.60 | 79,570 |
| 2018-10-24 | $12.54 | $12.63 | $12.32 | $12.35 | $12.35 | 142,152 |
| 2018-10-23 | $12.56 | $12.60 | $12.19 | $12.48 | $12.48 | 79,245 |
| 2018-10-22 | $12.53 | $12.79 | $12.48 | $12.72 | $12.72 | 108,920 |
| 2018-10-19 | $12.57 | $12.73 | $12.37 | $12.48 | $12.48 | 114,336 |
| 2018-10-18 | $12.46 | $12.61 | $12.29 | $12.56 | $12.56 | 119,106 |
| 2018-10-17 | $12.58 | $12.68 | $12.35 | $12.51 | $12.51 | 75,384 |
| 2018-10-16 | $12.20 | $12.64 | $12.15 | $12.63 | $12.63 | 65,144 |
| 2018-10-15 | $12.07 | $12.18 | $11.95 | $12.15 | $12.15 | 87,087 |
| 2018-10-12 | $12.32 | $12.41 | $11.87 | $12.07 | $12.07 | 147,671 |
| 2018-10-11 | $12.19 | $12.54 | $11.73 | $12.15 | $12.15 | 178,036 |
| 2018-10-10 | $12.56 | $12.65 | $12.24 | $12.35 | $12.35 | 210,998 |
| 2018-10-09 | $12.55 | $12.76 | $12.53 | $12.65 | $12.65 | 99,667 |
| 2018-10-08 | $12.70 | $12.76 | $12.49 | $12.60 | $12.60 | 139,212 |
| 2018-10-05 | $12.64 | $12.86 | $12.62 | $12.76 | $12.76 | 156,343 |
| 2018-10-04 | $13.25 | $13.29 | $12.46 | $12.77 | $12.77 | 581,000 |
| 2018-10-03 | $13.79 | $13.98 | $13.64 | $13.88 | $13.88 | 104,043 |
| 2018-10-02 | $13.75 | $13.77 | $13.63 | $13.71 | $13.71 | 71,193 |
| 2018-10-01 | $13.65 | $13.83 | $13.59 | $13.74 | $13.74 | 139,257 |
| 2018-09-28 | $13.40 | $13.70 | $13.35 | $13.65 | $13.65 | 242,550 |
| 2018-09-27 | $13.35 | $13.50 | $13.34 | $13.40 | $13.40 | 111,538 |
| 2018-09-26 | $13.65 | $13.65 | $13.30 | $13.40 | $13.40 | 51,368 |
| 2018-09-25 | $13.70 | $13.75 | $13.55 | $13.65 | $13.65 | 51,087 |
| 2018-09-24 | $13.40 | $13.80 | $13.40 | $13.70 | $13.70 | 108,601 |
| 2018-09-21 | $13.50 | $13.65 | $13.25 | $13.40 | $13.40 | 163,273 |
| 2018-09-20 | $13.40 | $13.53 | $13.05 | $13.35 | $13.35 | 83,010 |
| 2018-09-19 | $13.55 | $13.73 | $13.30 | $13.40 | $13.40 | 127,858 |
| 2018-09-18 | $13.40 | $13.65 | $13.20 | $13.60 | $13.60 | 87,712 |
| 2018-09-17 | $13.30 | $13.55 | $12.95 | $13.45 | $13.45 | 149,812 |
| 2018-09-14 | $13.60 | $13.65 | $12.90 | $13.30 | $13.30 | 144,362 |
| 2018-09-13 | $13.70 | $13.90 | $13.60 | $13.60 | $13.60 | 49,088 |
| 2018-09-12 | $13.70 | $13.85 | $13.35 | $13.70 | $13.70 | 80,290 |
| 2018-09-11 | $13.65 | $13.80 | $13.52 | $13.65 | $13.65 | 45,263 |
| 2018-09-10 | $13.75 | $13.85 | $13.65 | $13.70 | $13.70 | 46,265 |
| 2018-09-07 | $13.75 | $13.78 | $13.60 | $13.70 | $13.70 | 91,807 |
| 2018-09-06 | $14.30 | $14.30 | $13.50 | $13.75 | $13.75 | 114,738 |
| 2018-09-05 | $14.20 | $14.30 | $13.85 | $14.20 | $14.20 | 61,895 |
| 2018-09-04 | $14.20 | $14.35 | $13.85 | $14.30 | $14.30 | 92,948 |
| 2018-08-31 | $14.45 | $14.50 | $14.20 | $14.35 | $14.35 | 56,713 |
| 2018-08-30 | $14.45 | $14.58 | $14.35 | $14.45 | $14.45 | 106,649 |
| 2018-08-29 | $14.45 | $14.60 | $14.40 | $14.45 | $14.45 | 52,548 |
| 2018-08-28 | $14.50 | $14.55 | $14.30 | $14.45 | $14.45 | 45,951 |
| 2018-08-27 | $14.80 | $14.81 | $14.40 | $14.45 | $14.45 | 54,814 |
| 2018-08-24 | $14.45 | $14.90 | $14.44 | $14.70 | $14.70 | 76,667 |
| 2018-08-23 | $14.45 | $14.53 | $14.15 | $14.40 | $14.40 | 168,022 |
| 2018-08-22 | $14.75 | $14.75 | $14.30 | $14.40 | $14.40 | 144,533 |
| 2018-08-21 | $14.60 | $14.85 | $14.60 | $14.75 | $14.75 | 47,763 |
| 2018-08-20 | $14.85 | $14.90 | $14.40 | $14.60 | $14.60 | 98,177 |
| 2018-08-17 | $14.80 | $14.95 | $14.78 | $14.85 | $14.85 | 80,058 |
| 2018-08-16 | $14.45 | $15.10 | $14.41 | $14.70 | $14.70 | 311,125 |
| 2018-08-15 | $14.75 | $14.80 | $14.35 | $14.40 | $14.40 | 163,353 |
| 2018-08-14 | $14.30 | $14.85 | $14.30 | $14.75 | $14.75 | 146,939 |
| 2018-08-13 | $14.20 | $14.50 | $14.00 | $14.40 | $14.40 | 153,786 |
| 2018-08-10 | $14.15 | $14.45 | $13.90 | $14.15 | $14.15 | 98,502 |
| 2018-08-09 | $14.40 | $14.90 | $13.80 | $14.15 | $14.15 | 187,395 |
| 2018-08-08 | $14.60 | $14.73 | $14.13 | $14.40 | $14.40 | 192,293 |
| 2018-08-07 | $14.50 | $15.35 | $14.25 | $14.45 | $14.45 | 346,486 |
| 2018-08-06 | $13.70 | $14.50 | $13.70 | $14.35 | $14.35 | 196,700 |
| 2018-08-03 | $13.30 | $13.85 | $13.30 | $13.65 | $13.65 | 150,177 |
| 2018-08-02 | $13.20 | $13.40 | $13.05 | $13.30 | $13.30 | 60,959 |
| 2018-08-01 | $13.40 | $13.40 | $13.10 | $13.25 | $13.25 | 39,294 |
| 2018-07-31 | $12.80 | $13.45 | $12.75 | $13.40 | $13.40 | 198,420 |
| 2018-07-30 | $12.95 | $12.96 | $12.75 | $12.80 | $12.80 | 70,310 |
| 2018-07-27 | $13.00 | $13.15 | $12.85 | $12.90 | $12.90 | 60,258 |
| 2018-07-26 | $12.85 | $13.05 | $12.85 | $12.95 | $12.95 | 69,462 |
| 2018-07-25 | $12.70 | $12.95 | $12.42 | $12.85 | $12.85 | 124,175 |
| 2018-07-24 | $12.80 | $12.88 | $12.55 | $12.75 | $12.75 | 68,871 |
| 2018-07-23 | $12.75 | $12.95 | $12.65 | $12.75 | $12.75 | 40,676 |
| 2018-07-20 | $12.80 | $12.95 | $12.65 | $12.75 | $12.75 | 171,549 |
| 2018-07-19 | $12.85 | $13.00 | $12.65 | $12.85 | $12.85 | 77,806 |
| 2018-07-18 | $12.90 | $13.00 | $12.59 | $12.85 | $12.85 | 90,558 |
| 2018-07-17 | $13.00 | $13.05 | $12.85 | $12.95 | $12.95 | 58,496 |
| 2018-07-16 | $13.20 | $13.20 | $13.00 | $13.05 | $13.05 | 72,759 |
| 2018-07-13 | $13.25 | $13.36 | $13.13 | $13.20 | $13.20 | 58,535 |
| 2018-07-12 | $13.20 | $13.25 | $12.95 | $13.25 | $13.25 | 72,586 |
| 2018-07-11 | $13.00 | $13.25 | $12.90 | $13.15 | $13.15 | 127,234 |
| 2018-07-10 | $13.25 | $13.30 | $12.75 | $13.05 | $13.05 | 108,445 |
| 2018-07-09 | $13.70 | $13.75 | $12.90 | $13.20 | $13.20 | 171,135 |
| 2018-07-06 | $13.05 | $13.95 | $13.03 | $13.45 | $13.45 | 251,815 |
| 2018-07-05 | $12.45 | $13.15 | $12.35 | $13.00 | $13.00 | 196,460 |
| 2018-07-03 | $12.35 | $12.50 | $12.25 | $12.40 | $12.40 | 52,187 |
| 2018-07-02 | $11.95 | $12.40 | $11.84 | $12.35 | $12.35 | 86,905 |
| 2018-06-29 | $11.90 | $12.20 | $11.90 | $12.00 | $12.00 | 213,714 |
| 2018-06-28 | $11.80 | $12.00 | $11.60 | $11.90 | $11.90 | 208,231 |
| 2018-06-27 | $11.85 | $11.95 | $11.70 | $11.75 | $11.75 | 121,746 |
| 2018-06-26 | $11.90 | $12.00 | $11.75 | $11.85 | $11.85 | 70,017 |
| 2018-06-25 | $12.10 | $12.25 | $11.70 | $11.80 | $11.80 | 184,586 |
| 2018-06-22 | $12.05 | $12.25 | $11.95 | $12.20 | $12.20 | 237,138 |
| 2018-06-21 | $12.45 | $12.45 | $11.95 | $12.05 | $12.05 | 106,348 |
| 2018-06-20 | $12.40 | $12.60 | $12.30 | $12.40 | $12.40 | 98,651 |
| 2018-06-19 | $12.00 | $12.40 | $12.00 | $12.35 | $12.35 | 91,563 |
| 2018-06-18 | $11.95 | $12.15 | $11.90 | $12.10 | $12.10 | 100,985 |
| 2018-06-15 | $11.70 | $11.95 | $11.54 | $11.95 | $11.95 | 172,601 |
| 2018-06-14 | $11.80 | $11.90 | $11.55 | $11.70 | $11.70 | 73,893 |
| 2018-06-13 | $11.80 | $12.05 | $11.65 | $11.80 | $11.80 | 121,465 |
| 2018-06-12 | $11.85 | $11.95 | $11.60 | $11.85 | $11.85 | 68,908 |
| 2018-06-11 | $11.70 | $11.92 | $11.60 | $11.85 | $11.85 | 83,582 |
| 2018-06-08 | $12.05 | $12.10 | $11.65 | $11.75 | $11.75 | 116,901 |
| 2018-06-07 | $12.50 | $12.55 | $11.90 | $12.05 | $12.05 | 71,967 |
| 2018-06-06 | $12.25 | $12.65 | $12.25 | $12.45 | $12.45 | 140,059 |
| 2018-06-05 | $12.05 | $12.30 | $11.91 | $12.25 | $12.25 | 95,058 |
| 2018-06-04 | $12.05 | $12.15 | $11.90 | $12.05 | $12.05 | 86,911 |
| 2018-06-01 | $12.05 | $12.10 | $11.80 | $12.00 | $12.00 | 106,451 |
| 2018-05-31 | $12.25 | $12.35 | $11.86 | $11.95 | $11.95 | 107,286 |
| 2018-05-30 | $11.90 | $12.30 | $11.83 | $12.25 | $12.25 | 119,126 |
| 2018-05-29 | $11.35 | $12.00 | $11.35 | $11.90 | $11.90 | 160,971 |
| 2018-05-25 | $11.55 | $11.65 | $11.25 | $11.40 | $11.40 | 101,326 |
| 2018-05-24 | $11.50 | $11.65 | $11.35 | $11.55 | $11.55 | 53,887 |
| 2018-05-23 | $11.30 | $11.45 | $11.30 | $11.40 | $11.40 | 35,572 |
| 2018-05-22 | $11.65 | $11.65 | $11.25 | $11.40 | $11.40 | 73,325 |
| 2018-05-21 | $11.70 | $11.85 | $11.35 | $11.65 | $11.65 | 76,963 |
| 2018-05-18 | $11.15 | $11.95 | $11.05 | $11.65 | $11.65 | 234,621 |
| 2018-05-17 | $11.20 | $11.32 | $11.05 | $11.10 | $11.10 | 90,982 |
| 2018-05-16 | $11.20 | $11.40 | $11.05 | $11.20 | $11.20 | 87,635 |
| 2018-05-15 | $11.15 | $11.25 | $11.05 | $11.15 | $11.15 | 72,276 |
| 2018-05-14 | $11.30 | $11.55 | $11.10 | $11.25 | $11.25 | 98,788 |
| 2018-05-11 | $11.10 | $11.35 | $11.10 | $11.25 | $11.25 | 77,460 |
| 2018-05-10 | $11.15 | $11.25 | $11.00 | $11.10 | $11.10 | 112,697 |
| 2018-05-09 | $11.60 | $11.60 | $11.00 | $11.05 | $11.05 | 123,115 |
| 2018-05-08 | $11.15 | $11.70 | $11.05 | $11.60 | $11.60 | 141,265 |
| 2018-05-07 | $11.40 | $11.45 | $11.05 | $11.25 | $11.25 | 161,647 |
| 2018-05-04 | $11.50 | $11.60 | $11.35 | $11.45 | $11.45 | 187,003 |
| 2018-05-03 | $11.30 | $11.75 | $11.30 | $11.55 | $11.55 | 114,678 |
| 2018-05-02 | $11.75 | $11.75 | $11.15 | $11.30 | $11.30 | 221,722 |
| 2018-05-01 | $12.65 | $12.65 | $11.10 | $11.60 | $11.60 | 276,566 |
| 2018-04-30 | $12.05 | $12.15 | $11.75 | $11.85 | $11.85 | 179,843 |
| 2018-04-27 | $12.10 | $12.40 | $11.95 | $12.00 | $12.00 | 108,395 |
| 2018-04-26 | $12.00 | $12.05 | $11.75 | $11.90 | $11.90 | 74,299 |
| 2018-04-25 | $12.20 | $12.20 | $11.90 | $11.95 | $11.95 | 71,419 |
| 2018-04-24 | $12.30 | $12.35 | $12.05 | $12.20 | $12.20 | 116,372 |
| 2018-04-23 | $12.50 | $12.65 | $12.15 | $12.25 | $12.25 | 123,924 |
| 2018-04-20 | $12.65 | $12.73 | $12.20 | $12.40 | $12.40 | 317,917 |
| 2018-04-19 | $12.65 | $12.75 | $12.21 | $12.65 | $12.65 | 206,617 |
| 2018-04-18 | $12.20 | $12.80 | $12.10 | $12.65 | $12.65 | 211,007 |
| 2018-04-17 | $12.15 | $12.30 | $11.95 | $12.10 | $12.10 | 118,269 |
| 2018-04-16 | $12.15 | $12.15 | $12.00 | $12.10 | $12.10 | 103,345 |
| 2018-04-13 | $12.10 | $12.25 | $11.90 | $12.10 | $12.10 | 111,035 |
| 2018-04-12 | $12.30 | $12.35 | $12.05 | $12.15 | $12.15 | 97,319 |
| 2018-04-11 | $12.40 | $12.55 | $12.05 | $12.20 | $12.20 | 163,627 |
| 2018-04-10 | $12.20 | $12.65 | $12.05 | $12.45 | $12.45 | 141,423 |
| 2018-04-09 | $12.60 | $12.70 | $12.05 | $12.20 | $12.20 | 164,598 |
| 2018-04-06 | $12.85 | $13.05 | $12.35 | $12.55 | $12.55 | 131,356 |
| 2018-04-05 | $12.80 | $13.15 | $12.80 | $12.95 | $12.95 | 206,153 |
| 2018-04-04 | $12.30 | $12.78 | $12.25 | $12.75 | $12.75 | 439,386 |
| 2018-04-03 | $12.40 | $12.65 | $12.25 | $12.50 | $12.50 | 141,602 |
| 2018-04-02 | $13.00 | $13.01 | $12.35 | $12.40 | $12.40 | 189,290 |
| 2018-03-29 | $11.95 | $13.20 | $11.95 | $13.00 | $13.00 | 379,983 |
| 2018-03-28 | $11.95 | $12.30 | $11.75 | $11.85 | $11.85 | 421,229 |
| 2018-03-27 | $11.95 | $12.05 | $11.70 | $11.85 | $11.85 | 165,816 |
| 2018-03-26 | $12.05 | $12.15 | $11.75 | $11.95 | $11.95 | 262,665 |
| 2018-03-23 | $12.10 | $12.35 | $11.90 | $11.95 | $11.95 | 162,526 |
| 2018-03-22 | $11.85 | $12.55 | $11.85 | $12.00 | $12.00 | 119,251 |
| 2018-03-21 | $12.00 | $12.20 | $11.75 | $11.90 | $11.90 | 213,170 |
| 2018-03-20 | $11.75 | $12.25 | $11.65 | $12.10 | $12.10 | 325,926 |
| 2018-03-19 | $11.45 | $11.75 | $11.35 | $11.70 | $11.70 | 247,414 |
| 2018-03-16 | $11.60 | $11.75 | $11.25 | $11.45 | $11.45 | 266,169 |
| 2018-03-15 | $11.60 | $11.80 | $11.40 | $11.60 | $11.60 | 213,642 |
| 2018-03-14 | $11.20 | $11.60 | $11.20 | $11.50 | $11.50 | 220,771 |
| 2018-03-13 | $10.80 | $11.20 | $10.70 | $11.10 | $11.10 | 280,494 |
| 2018-03-12 | $10.75 | $10.85 | $10.45 | $10.70 | $10.70 | 236,847 |
| 2018-03-09 | $10.20 | $10.80 | $10.05 | $10.75 | $10.75 | 241,433 |
| 2018-03-08 | $9.80 | $10.20 | $9.65 | $10.05 | $10.05 | 239,727 |
| 2018-03-07 | $9.80 | $10.00 | $9.65 | $9.95 | $9.95 | 156,872 |
| 2018-03-06 | $9.60 | $10.00 | $9.45 | $9.90 | $9.90 | 489,228 |
| 2018-03-05 | $8.30 | $8.45 | $8.25 | $8.35 | $8.35 | 53,535 |
| 2018-03-02 | $8.10 | $8.40 | $8.05 | $8.30 | $8.30 | 37,291 |
| 2018-03-01 | $8.10 | $8.35 | $8.05 | $8.15 | $8.15 | 38,817 |
| 2018-02-28 | $8.35 | $8.45 | $8.15 | $8.15 | $8.15 | 36,938 |
| 2018-02-27 | $8.40 | $8.50 | $8.25 | $8.30 | $8.30 | 29,420 |
| 2018-02-26 | $8.25 | $8.55 | $8.19 | $8.40 | $8.40 | 47,450 |
| 2018-02-23 | $8.50 | $8.50 | $8.20 | $8.20 | $8.20 | 49,957 |
| 2018-02-22 | $8.45 | $8.70 | $8.35 | $8.45 | $8.45 | 36,737 |
| 2018-02-21 | $8.30 | $8.65 | $8.30 | $8.45 | $8.45 | 37,511 |
| 2018-02-20 | $8.50 | $8.65 | $8.30 | $8.30 | $8.30 | 48,387 |
| 2018-02-16 | $8.35 | $8.60 | $8.35 | $8.50 | $8.50 | 41,374 |
| 2018-02-15 | $8.55 | $8.55 | $8.35 | $8.40 | $8.40 | 30,674 |
| 2018-02-14 | $8.25 | $8.60 | $8.20 | $8.50 | $8.50 | 53,635 |
| 2018-02-13 | $8.20 | $8.45 | $8.16 | $8.35 | $8.35 | 35,055 |
| 2018-02-12 | $8.05 | $8.30 | $7.95 | $8.20 | $8.20 | 33,543 |
| 2018-02-09 | $8.05 | $8.15 | $7.75 | $8.05 | $8.05 | 66,008 |
| 2018-02-08 | $8.35 | $8.35 | $8.00 | $8.05 | $8.05 | 67,123 |
| 2018-02-07 | $8.30 | $8.50 | $8.25 | $8.30 | $8.30 | 40,712 |
| 2018-02-06 | $8.25 | $8.60 | $8.07 | $8.35 | $8.35 | 61,715 |
| 2018-02-05 | $8.30 | $8.45 | $8.25 | $8.30 | $8.30 | 78,253 |
| 2018-02-02 | $8.55 | $8.79 | $8.20 | $8.35 | $8.35 | 71,083 |
| 2018-02-01 | $8.70 | $8.90 | $8.65 | $8.75 | $8.75 | 57,710 |
| 2018-01-31 | $8.85 | $8.98 | $8.60 | $8.70 | $8.70 | 50,653 |
| 2018-01-30 | $9.20 | $9.23 | $8.80 | $8.85 | $8.85 | 75,038 |
| 2018-01-29 | $9.35 | $9.50 | $9.20 | $9.20 | $9.20 | 118,513 |
| 2018-01-26 | $9.40 | $9.40 | $9.25 | $9.40 | $9.40 | 27,639 |
| 2018-01-25 | $9.30 | $9.40 | $9.25 | $9.35 | $9.35 | 44,504 |
| 2018-01-24 | $9.25 | $9.45 | $9.15 | $9.30 | $9.30 | 78,061 |
| 2018-01-23 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 43,112 |
| 2018-01-22 | $9.20 | $9.25 | $9.00 | $9.10 | $9.10 | 59,055 |
| 2018-01-19 | $8.95 | $9.30 | $8.95 | $9.25 | $9.25 | 61,494 |
| 2018-01-18 | $8.90 | $9.15 | $8.90 | $9.00 | $9.00 | 65,872 |
| 2018-01-17 | $8.85 | $9.10 | $8.85 | $8.95 | $8.95 | 87,118 |
| 2018-01-16 | $8.95 | $9.30 | $8.85 | $8.90 | $8.90 | 138,386 |
| 2018-01-12 | $8.75 | $9.05 | $8.70 | $9.00 | $9.00 | 73,428 |
| 2018-01-11 | $8.75 | $8.80 | $8.40 | $8.75 | $8.75 | 181,701 |
| 2018-01-10 | $7.85 | $8.70 | $7.65 | $8.65 | $8.65 | 82,256 |
| 2018-01-09 | $8.00 | $8.15 | $7.80 | $7.85 | $7.85 | 270,819 |
| 2018-01-08 | $8.75 | $8.77 | $8.00 | $8.00 | $8.00 | 242,741 |
| 2018-01-05 | $8.90 | $9.00 | $8.70 | $8.75 | $8.75 | 31,876 |
| 2018-01-04 | $8.85 | $9.10 | $8.80 | $9.00 | $9.00 | 158,236 |
| 2018-01-03 | $8.70 | $8.95 | $8.70 | $8.80 | $8.80 | 165,496 |
| 2018-01-02 | $8.60 | $8.70 | $8.60 | $8.70 | $8.70 | 37,778 |
| 2017-12-29 | $8.50 | $8.75 | $8.50 | $8.60 | $8.60 | 43,610 |
| 2017-12-28 | $8.60 | $8.65 | $8.45 | $8.50 | $8.50 | 67,687 |
| 2017-12-27 | $8.45 | $8.70 | $8.33 | $8.60 | $8.60 | 51,208 |
| 2017-12-26 | $8.45 | $8.50 | $8.40 | $8.40 | $8.40 | 38,867 |
| 2017-12-22 | $8.50 | $8.55 | $8.40 | $8.45 | $8.45 | 38,298 |
| 2017-12-21 | $8.65 | $8.70 | $8.45 | $8.50 | $8.50 | 33,644 |
| 2017-12-20 | $8.70 | $8.75 | $8.54 | $8.65 | $8.65 | 26,333 |
| 2017-12-19 | $8.60 | $8.65 | $8.42 | $8.60 | $8.60 | 50,641 |
| 2017-12-18 | $8.73 | $8.77 | $8.45 | $8.50 | $8.50 | 56,012 |
| 2017-12-15 | $8.70 | $8.80 | $8.45 | $8.70 | $8.70 | 82,352 |
| 2017-12-14 | $8.65 | $8.75 | $8.45 | $8.45 | $8.45 | 27,385 |
| 2017-12-13 | $8.70 | $8.90 | $8.65 | $8.70 | $8.70 | 20,895 |
| 2017-12-12 | $8.60 | $8.90 | $8.60 | $8.70 | $8.70 | 29,254 |
| 2017-12-11 | $8.90 | $8.90 | $8.50 | $8.65 | $8.65 | 44,934 |
| 2017-12-08 | $8.85 | $8.90 | $8.75 | $8.85 | $8.85 | 57,402 |
| 2017-12-07 | $8.95 | $8.95 | $8.75 | $8.85 | $8.85 | 67,251 |
| 2017-12-06 | $8.70 | $8.95 | $8.64 | $8.90 | $8.90 | 77,854 |
| 2017-12-05 | $8.75 | $8.75 | $8.50 | $8.60 | $8.60 | 46,604 |
| 2017-12-04 | $8.70 | $8.80 | $8.60 | $8.75 | $8.75 | 70,193 |
| 2017-12-01 | $8.50 | $8.65 | $8.30 | $8.60 | $8.60 | 38,615 |
| 2017-11-30 | $8.75 | $8.75 | $8.50 | $8.50 | $8.50 | 80,219 |
| 2017-11-29 | $8.70 | $8.80 | $8.60 | $8.70 | $8.70 | 71,490 |
| 2017-11-28 | $8.55 | $8.75 | $8.50 | $8.65 | $8.65 | 65,704 |
| 2017-11-27 | $8.35 | $8.60 | $8.30 | $8.55 | $8.55 | 39,952 |
| 2017-11-24 | $8.40 | $8.45 | $8.30 | $8.40 | $8.40 | 19,150 |
| 2017-11-22 | $8.50 | $8.60 | $8.35 | $8.40 | $8.40 | 26,129 |
| 2017-11-21 | $8.60 | $8.80 | $8.45 | $8.50 | $8.50 | 92,834 |
| 2017-11-20 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 22,713 |
| 2017-11-17 | $8.40 | $8.50 | $8.30 | $8.40 | $8.40 | 29,961 |
| 2017-11-16 | $8.25 | $8.50 | $8.15 | $8.50 | $8.50 | 38,484 |
| 2017-11-15 | $8.45 | $8.47 | $8.15 | $8.20 | $8.20 | 59,848 |
| 2017-11-14 | $8.75 | $8.75 | $8.50 | $8.50 | $8.50 | 49,201 |
| 2017-11-13 | $8.75 | $8.75 | $8.65 | $8.70 | $8.70 | 32,238 |
| 2017-11-10 | $8.75 | $8.75 | $8.40 | $8.70 | $8.70 | 94,060 |
| 2017-11-09 | $8.65 | $8.80 | $8.53 | $8.70 | $8.70 | 118,970 |
| 2017-11-08 | $8.65 | $8.80 | $8.45 | $8.70 | $8.70 | 119,061 |
| 2017-11-07 | $8.70 | $8.75 | $8.40 | $8.70 | $8.70 | 232,365 |
| 2017-11-06 | $8.00 | $8.80 | $7.87 | $8.70 | $8.70 | 598,033 |
| 2017-11-03 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 20,431 |
| 2017-11-02 | $7.95 | $8.05 | $7.90 | $8.00 | $8.00 | 53,554 |
| 2017-11-01 | $7.80 | $8.00 | $7.75 | $7.95 | $7.95 | 35,174 |
| 2017-10-31 | $7.70 | $7.80 | $7.65 | $7.70 | $7.70 | 48,856 |
| 2017-10-30 | $8.00 | $8.05 | $7.75 | $7.80 | $7.80 | 28,569 |
| 2017-10-27 | $8.00 | $8.03 | $7.85 | $8.00 | $8.00 | 89,683 |
| 2017-10-26 | $7.75 | $8.00 | $7.60 | $8.00 | $8.00 | 52,763 |
| 2017-10-25 | $7.70 | $7.75 | $7.60 | $7.70 | $7.70 | 160,676 |
| 2017-10-24 | $7.70 | $7.85 | $7.60 | $7.75 | $7.75 | 26,512 |
| 2017-10-23 | $7.65 | $7.70 | $7.60 | $7.65 | $7.65 | 18,787 |
| 2017-10-20 | $7.80 | $7.80 | $7.60 | $7.70 | $7.70 | 27,556 |
| 2017-10-19 | $7.60 | $7.75 | $7.55 | $7.75 | $7.75 | 29,024 |
| 2017-10-18 | $7.70 | $7.80 | $7.55 | $7.70 | $7.70 | 37,998 |
| 2017-10-17 | $7.75 | $7.80 | $7.65 | $7.80 | $7.80 | 46,170 |
| 2017-10-16 | $7.85 | $7.90 | $7.75 | $7.85 | $7.85 | 60,541 |
| 2017-10-13 | $7.95 | $7.95 | $7.80 | $7.90 | $7.90 | 28,963 |
| 2017-10-12 | $7.80 | $7.95 | $7.80 | $7.95 | $7.95 | 22,163 |
| 2017-10-11 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 7,929 |
| 2017-10-10 | $7.90 | $8.00 | $7.80 | $7.95 | $7.95 | 35,800 |
| 2017-10-09 | $7.90 | $7.95 | $7.80 | $7.85 | $7.85 | 37,799 |
| 2017-10-06 | $7.90 | $7.90 | $7.75 | $7.85 | $7.85 | 41,841 |
| 2017-10-05 | $7.95 | $8.00 | $7.85 | $7.95 | $7.95 | 66,839 |
| 2017-10-04 | $7.95 | $7.98 | $7.90 | $7.95 | $7.95 | 32,629 |
| 2017-10-03 | $7.90 | $8.00 | $7.85 | $7.90 | $7.90 | 59,175 |
| 2017-10-02 | $7.75 | $7.80 | $7.55 | $7.80 | $7.80 | 58,060 |
| 2017-09-29 | $7.75 | $7.95 | $7.70 | $7.80 | $7.80 | 56,701 |
| 2017-09-28 | $7.95 | $7.95 | $7.75 | $7.85 | $7.85 | 89,400 |
| 2017-09-27 | $7.95 | $8.00 | $7.65 | $7.95 | $7.95 | 115,501 |
| 2017-09-26 | $7.70 | $7.95 | $7.65 | $7.95 | $7.95 | 51,162 |
| 2017-09-25 | $7.75 | $7.80 | $7.60 | $7.65 | $7.65 | 79,588 |
| 2017-09-22 | $7.65 | $7.85 | $7.60 | $7.75 | $7.75 | 176,299 |
| 2017-09-21 | $7.50 | $7.65 | $7.43 | $7.60 | $7.60 | 88,340 |
| 2017-09-20 | $7.60 | $7.70 | $7.50 | $7.55 | $7.55 | 105,769 |
| 2017-09-19 | $7.45 | $7.70 | $7.30 | $7.65 | $7.65 | 88,479 |
| 2017-09-18 | $7.35 | $7.45 | $7.35 | $7.45 | $7.45 | 40,342 |
| 2017-09-15 | $7.40 | $7.45 | $7.30 | $7.35 | $7.35 | 88,501 |
| 2017-09-14 | $7.30 | $7.40 | $7.20 | $7.35 | $7.35 | 61,118 |
| 2017-09-13 | $7.30 | $7.35 | $7.25 | $7.35 | $7.35 | 22,835 |
| 2017-09-12 | $7.30 | $7.35 | $7.15 | $7.30 | $7.30 | 62,100 |
| 2017-09-11 | $7.25 | $7.30 | $7.25 | $7.30 | $7.30 | 25,200 |
| 2017-09-08 | $7.20 | $7.30 | $7.15 | $7.25 | $7.25 | 32,964 |
| 2017-09-07 | $7.30 | $7.30 | $7.18 | $7.30 | $7.30 | 23,720 |
| 2017-09-06 | $7.30 | $7.30 | $7.20 | $7.30 | $7.30 | 11,965 |
| 2017-09-05 | $7.25 | $7.30 | $7.25 | $7.30 | $7.30 | 32,700 |
| 2017-09-01 | $7.25 | $7.35 | $7.20 | $7.30 | $7.30 | 43,800 |
| 2017-08-31 | $7.30 | $7.35 | $7.25 | $7.25 | $7.25 | 55,592 |
| 2017-08-30 | $7.40 | $7.40 | $7.20 | $7.30 | $7.30 | 30,721 |
| 2017-08-29 | $7.15 | $7.45 | $7.10 | $7.35 | $7.35 | 47,916 |
| 2017-08-28 | $7.10 | $7.30 | $7.08 | $7.15 | $7.15 | 49,787 |
| 2017-08-25 | $7.10 | $7.10 | $7.00 | $7.05 | $7.05 | 38,300 |
| 2017-08-24 | $7.10 | $7.10 | $7.00 | $7.05 | $7.05 | 34,300 |
| 2017-08-23 | $7.05 | $7.15 | $7.05 | $7.10 | $7.10 | 36,954 |
| 2017-08-22 | $7.05 | $7.20 | $7.05 | $7.15 | $7.15 | 61,576 |
| 2017-08-21 | $7.05 | $7.05 | $6.95 | $7.00 | $7.00 | 49,322 |
| 2017-08-18 | $6.95 | $7.10 | $6.95 | $7.00 | $7.00 | 58,848 |
| 2017-08-17 | $6.95 | $7.10 | $6.88 | $6.95 | $6.95 | 87,556 |
| 2017-08-16 | $7.00 | $7.05 | $6.95 | $7.00 | $7.00 | 78,775 |
| 2017-08-15 | $6.95 | $7.05 | $6.80 | $7.00 | $7.00 | 71,874 |
| 2017-08-14 | $6.85 | $7.00 | $6.80 | $7.00 | $7.00 | 82,946 |
| 2017-08-11 | $6.40 | $6.90 | $6.30 | $6.80 | $6.80 | 93,788 |
| 2017-08-10 | $6.80 | $6.95 | $6.75 | $6.85 | $6.85 | 136,490 |
| 2017-08-09 | $6.60 | $6.75 | $6.50 | $6.65 | $6.65 | 61,567 |
| 2017-08-08 | $6.25 | $6.55 | $6.25 | $6.25 | $6.25 | 81,031 |
| 2017-08-07 | $6.50 | $6.50 | $6.30 | $6.35 | $6.35 | 55,915 |
| 2017-08-04 | $6.50 | $6.55 | $6.45 | $6.50 | $6.50 | 28,108 |
| 2017-08-03 | $6.55 | $6.60 | $6.45 | $6.45 | $6.45 | 43,266 |
| 2017-08-02 | $6.60 | $6.68 | $6.55 | $6.60 | $6.60 | 34,734 |
| 2017-08-01 | $6.55 | $6.65 | $6.50 | $6.60 | $6.60 | 34,390 |
| 2017-07-31 | $6.50 | $6.65 | $6.45 | $6.55 | $6.55 | 53,986 |
| 2017-07-28 | $6.50 | $6.55 | $6.48 | $6.50 | $6.50 | 45,377 |
| 2017-07-27 | $6.50 | $6.60 | $6.50 | $6.50 | $6.50 | 52,528 |
| 2017-07-26 | $6.60 | $6.72 | $6.50 | $6.50 | $6.50 | 92,487 |
| 2017-07-25 | $6.45 | $6.75 | $6.40 | $6.60 | $6.60 | 123,200 |
| 2017-07-24 | $6.10 | $6.60 | $6.10 | $6.50 | $6.50 | 102,475 |
| 2017-07-21 | $6.25 | $6.90 | $5.25 | $6.60 | $6.60 | 300,500 |
| 2017-07-20 | $6.80 | $6.95 | $6.75 | $6.95 | $6.95 | 41,424 |
| 2017-07-19 | $7.10 | $7.15 | $6.70 | $6.80 | $6.80 | 154,088 |
| 2017-07-18 | $7.10 | $7.25 | $7.05 | $7.10 | $7.10 | 18,481 |
| 2017-07-17 | $6.95 | $7.20 | $6.95 | $7.10 | $7.10 | 36,294 |
| 2017-07-14 | $7.00 | $7.10 | $7.00 | $7.00 | $7.00 | 34,643 |
| 2017-07-13 | $7.05 | $7.10 | $7.00 | $7.00 | $7.00 | 19,566 |
| 2017-07-12 | $7.00 | $7.10 | $6.98 | $7.10 | $7.10 | 30,227 |
| 2017-07-11 | $6.90 | $6.98 | $6.83 | $6.90 | $6.90 | 43,756 |
| 2017-07-10 | $7.05 | $7.18 | $6.90 | $6.90 | $6.90 | 69,737 |
| 2017-07-07 | $7.05 | $7.20 | $7.00 | $7.15 | $7.15 | 30,225 |
| 2017-07-06 | $7.15 | $7.20 | $7.05 | $7.05 | $7.05 | 42,590 |
| 2017-07-05 | $7.50 | $7.50 | $7.05 | $7.20 | $7.20 | 78,137 |
| 2017-07-03 | $7.75 | $7.85 | $7.55 | $7.55 | $7.55 | 55,993 |
| 2017-06-30 | $7.45 | $7.75 | $7.35 | $7.70 | $7.70 | 96,802 |
| 2017-06-29 | $7.40 | $7.55 | $7.30 | $7.46 | $7.46 | 112,526 |
| 2017-06-28 | $7.55 | $7.55 | $7.15 | $7.35 | $7.35 | 99,315 |
| 2017-06-27 | $7.15 | $7.60 | $7.08 | $7.55 | $7.55 | 209,829 |
| 2017-06-26 | $7.05 | $7.15 | $7.00 | $7.15 | $7.15 | 76,210 |
| 2017-06-23 | $6.95 | $7.13 | $6.90 | $7.00 | $7.00 | 312,250 |
| 2017-06-22 | $6.70 | $6.95 | $6.70 | $6.95 | $6.95 | 52,585 |
| 2017-06-21 | $6.75 | $6.85 | $6.66 | $6.75 | $6.75 | 52,700 |
| 2017-06-20 | $6.75 | $6.90 | $6.60 | $6.80 | $6.80 | 59,483 |
| 2017-06-19 | $6.75 | $6.88 | $6.65 | $6.85 | $6.85 | 32,620 |
| 2017-06-16 | $6.65 | $6.83 | $6.60 | $6.80 | $6.80 | 112,277 |
| 2017-06-15 | $6.65 | $6.85 | $6.65 | $6.80 | $6.80 | 38,651 |
| 2017-06-14 | $6.85 | $6.88 | $6.70 | $6.70 | $6.70 | 29,664 |
| 2017-06-13 | $6.80 | $6.88 | $6.75 | $6.85 | $6.85 | 33,482 |
| 2017-06-12 | $6.90 | $6.95 | $6.80 | $6.80 | $6.80 | 56,479 |
| 2017-06-09 | $6.65 | $6.98 | $6.65 | $6.85 | $6.85 | 44,194 |
| 2017-06-08 | $6.70 | $6.85 | $6.60 | $6.65 | $6.65 | 91,554 |
| 2017-06-07 | $6.95 | $6.95 | $6.70 | $6.75 | $6.75 | 46,431 |
| 2017-06-06 | $6.90 | $7.00 | $6.80 | $7.00 | $7.00 | 64,476 |
| 2017-06-05 | $7.05 | $7.15 | $6.95 | $7.00 | $7.00 | 57,570 |
| 2017-06-02 | $6.85 | $7.10 | $6.70 | $7.05 | $7.05 | 61,809 |
| 2017-06-01 | $7.00 | $7.00 | $6.60 | $6.80 | $6.80 | 78,326 |
| 2017-05-31 | $6.55 | $6.90 | $6.55 | $6.90 | $6.90 | 154,491 |
| 2017-05-30 | $6.80 | $6.85 | $6.50 | $6.60 | $6.60 | 182,047 |
| 2017-05-26 | $7.20 | $7.20 | $6.85 | $6.85 | $6.85 | 69,743 |
| 2017-05-25 | $7.00 | $7.25 | $7.00 | $7.20 | $7.20 | 140,501 |
| 2017-05-24 | $6.85 | $7.00 | $6.75 | $7.00 | $7.00 | 84,256 |
| 2017-05-23 | $6.80 | $6.90 | $6.73 | $6.85 | $6.85 | 79,826 |
| 2017-05-22 | $6.70 | $6.80 | $6.60 | $6.75 | $6.75 | 28,613 |
| 2017-05-19 | $6.48 | $6.75 | $6.48 | $6.70 | $6.70 | 75,861 |
| 2017-05-18 | $6.45 | $6.75 | $6.35 | $6.60 | $6.60 | 66,859 |
| 2017-05-17 | $6.70 | $6.70 | $6.40 | $6.45 | $6.45 | 85,385 |
| 2017-05-16 | $6.75 | $6.75 | $6.60 | $6.70 | $6.70 | 53,743 |
| 2017-05-15 | $6.55 | $6.80 | $6.50 | $6.75 | $6.75 | 38,644 |
| 2017-05-12 | $6.60 | $6.65 | $6.50 | $6.50 | $6.50 | 45,157 |
| 2017-05-11 | $6.90 | $6.95 | $6.65 | $6.70 | $6.70 | 56,114 |
| 2017-05-10 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 39,741 |
| 2017-05-09 | $6.95 | $7.05 | $6.85 | $7.00 | $7.00 | 121,186 |
| 2017-05-08 | $6.90 | $6.95 | $6.80 | $6.90 | $6.90 | 64,172 |
| 2017-05-05 | $6.90 | $6.95 | $6.65 | $6.85 | $6.85 | 87,147 |
| 2017-05-04 | $6.80 | $6.85 | $6.60 | $6.80 | $6.80 | 62,335 |
| 2017-05-03 | $6.20 | $6.70 | $5.96 | $6.55 | $6.55 | 51,484 |
| 2017-05-02 | $6.95 | $6.95 | $5.70 | $6.40 | $6.40 | 2,126 |
| 2017-05-01 | $6.45 | $6.55 | $6.35 | $6.40 | $6.40 | 50,889 |
| 2017-04-28 | $6.55 | $6.65 | $6.45 | $6.45 | $6.45 | 30,017 |
| 2017-04-27 | $6.60 | $6.70 | $6.45 | $6.55 | $6.55 | 38,216 |
| 2017-04-26 | $6.30 | $6.65 | $6.30 | $6.60 | $6.60 | 58,243 |
| 2017-04-25 | $6.50 | $6.63 | $6.25 | $6.30 | $6.30 | 92,895 |
| 2017-04-24 | $6.40 | $6.50 | $6.35 | $6.50 | $6.50 | 38,540 |
| 2017-04-21 | $6.35 | $6.50 | $6.35 | $6.45 | $6.45 | 32,638 |
| 2017-04-20 | $6.30 | $6.40 | $6.30 | $6.40 | $6.40 | 28,251 |
| 2017-04-19 | $6.30 | $6.40 | $6.25 | $6.25 | $6.25 | 43,953 |
| 2017-04-18 | $6.35 | $6.45 | $6.05 | $6.20 | $6.20 | 67,523 |
| 2017-04-17 | $6.35 | $6.45 | $6.25 | $6.45 | $6.45 | 46,778 |
| 2017-04-13 | $6.40 | $6.45 | $6.20 | $6.20 | $6.20 | 34,768 |
| 2017-04-12 | $6.55 | $6.55 | $6.30 | $6.45 | $6.45 | 67,605 |
| 2017-04-11 | $6.30 | $6.60 | $6.25 | $6.55 | $6.55 | 67,733 |
| 2017-04-10 | $6.20 | $6.50 | $6.20 | $6.35 | $6.35 | 36,598 |
| 2017-04-07 | $6.25 | $6.35 | $6.18 | $6.20 | $6.20 | 57,032 |
| 2017-04-06 | $6.35 | $6.35 | $6.10 | $6.20 | $6.20 | 73,748 |
| 2017-04-05 | $6.40 | $6.45 | $6.30 | $6.35 | $6.35 | 56,616 |
| 2017-04-04 | $6.40 | $6.45 | $6.05 | $6.35 | $6.35 | 364,903 |
| 2017-04-03 | $6.45 | $6.70 | $6.40 | $6.45 | $6.45 | 133,945 |
| 2017-03-31 | $6.10 | $6.55 | $6.10 | $6.55 | $6.55 | 300,951 |
| 2017-03-30 | $6.10 | $6.18 | $6.00 | $6.10 | $6.10 | 168,999 |
| 2017-03-29 | $6.00 | $6.10 | $5.95 | $6.05 | $6.05 | 33,953 |
| 2017-03-28 | $5.90 | $6.10 | $5.86 | $6.00 | $6.00 | 45,229 |
| 2017-03-27 | $5.70 | $5.95 | $5.60 | $5.90 | $5.90 | 41,175 |
| 2017-03-24 | $5.80 | $5.90 | $5.80 | $5.85 | $5.85 | 28,844 |
| 2017-03-23 | $5.70 | $5.90 | $5.70 | $5.80 | $5.80 | 123,594 |
| 2017-03-22 | $5.70 | $5.75 | $5.60 | $5.65 | $5.65 | 49,027 |
| 2017-03-21 | $6.10 | $6.10 | $5.75 | $5.75 | $5.75 | 83,352 |
| 2017-03-20 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 44,931 |
| 2017-03-17 | $5.95 | $6.10 | $5.90 | $6.00 | $6.00 | 1,874 |
| 2017-03-16 | $6.00 | $6.05 | $5.90 | $6.00 | $6.00 | 1,193 |
| 2017-03-15 | $5.85 | $6.05 | $5.85 | $6.00 | $6.00 | 138,009 |
| 2017-03-14 | $5.75 | $5.95 | $5.60 | $5.85 | $5.85 | 50,501 |
| 2017-03-13 | $5.55 | $5.80 | $5.50 | $5.75 | $5.75 | 83,311 |
| 2017-03-10 | $5.80 | $5.80 | $5.60 | $5.60 | $5.60 | 110,053 |
| 2017-03-09 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 57,829 |
| 2017-03-08 | $5.95 | $6.00 | $5.95 | $5.95 | $5.95 | 47,177 |
| 2017-03-07 | $6.10 | $6.10 | $5.95 | $5.95 | $5.95 | 862 |
| 2017-03-06 | $6.00 | $6.10 | $5.95 | $6.05 | $6.05 | 1,141 |
| 2017-03-03 | $5.90 | $6.20 | $5.80 | $6.00 | $6.00 | 207,353 |
| 2017-03-02 | $5.65 | $6.20 | $5.65 | $6.10 | $6.10 | 312,566 |
| 2017-03-01 | $5.20 | $5.30 | $5.20 | $5.20 | $5.20 | 45,866 |
| 2017-02-28 | $5.40 | $5.43 | $5.05 | $5.05 | $5.05 | 80,280 |
| 2017-02-27 | $5.00 | $5.50 | $5.00 | $5.40 | $5.40 | 93,393 |
| 2017-02-24 | $5.00 | $5.20 | $5.00 | $5.00 | $5.00 | 52,967 |
| 2017-02-23 | $5.20 | $5.20 | $5.00 | $5.05 | $5.05 | 79,829 |
| 2017-02-22 | $5.35 | $5.43 | $5.15 | $5.20 | $5.20 | 71,319 |
| 2017-02-21 | $5.50 | $5.55 | $5.40 | $5.40 | $5.40 | 56,606 |
| 2017-02-17 | $5.35 | $5.50 | $5.30 | $5.50 | $5.50 | 59,592 |
| 2017-02-16 | $5.20 | $5.35 | $5.20 | $5.30 | $5.30 | 52,305 |
| 2017-02-15 | $4.90 | $5.25 | $4.90 | $5.25 | $5.25 | 36,126 |
| 2017-02-14 | $5.15 | $5.15 | $4.90 | $4.90 | $4.90 | 61,178 |
| 2017-02-13 | $5.05 | $5.20 | $5.05 | $5.20 | $5.20 | 25,722 |
| 2017-02-10 | $5.05 | $5.10 | $5.00 | $5.05 | $5.05 | 57,534 |
| 2017-02-09 | $4.85 | $5.00 | $4.80 | $4.95 | $4.95 | 56,622 |
| 2017-02-08 | $4.95 | $5.00 | $4.85 | $4.85 | $4.85 | 75,852 |
| 2017-02-07 | $5.05 | $5.15 | $4.95 | $4.95 | $4.95 | 87,359 |
| 2017-02-06 | $5.10 | $5.20 | $5.05 | $5.05 | $5.05 | 39,540 |
| 2017-02-03 | $5.10 | $5.23 | $5.05 | $5.15 | $5.15 | 30,811 |
| 2017-02-02 | $5.10 | $5.25 | $5.05 | $5.05 | $5.05 | 38,392 |
| 2017-02-01 | $5.20 | $5.30 | $5.15 | $5.15 | $5.15 | 37,215 |
| 2017-01-31 | $5.25 | $5.30 | $5.10 | $5.20 | $5.20 | 49,086 |
| 2017-01-30 | $5.45 | $5.45 | $5.25 | $5.25 | $5.25 | 47,506 |
| 2017-01-27 | $5.55 | $5.60 | $5.50 | $5.55 | $5.55 | 32,502 |
| 2017-01-26 | $5.60 | $5.60 | $5.50 | $5.60 | $5.60 | 36,533 |
| 2017-01-25 | $5.50 | $5.60 | $5.50 | $5.55 | $5.55 | 33,787 |
| 2017-01-24 | $5.20 | $5.50 | $5.20 | $5.50 | $5.50 | 65,818 |
| 2017-01-23 | $5.50 | $5.50 | $5.25 | $5.25 | $5.25 | 63,789 |
| 2017-01-20 | $5.20 | $5.45 | $5.20 | $5.40 | $5.40 | 60,753 |
| 2017-01-19 | $4.95 | $5.30 | $4.95 | $5.15 | $5.15 | 80,927 |
| 2017-01-18 | $4.90 | $5.10 | $4.90 | $4.95 | $4.95 | 18,567 |
| 2017-01-17 | $5.00 | $5.03 | $4.90 | $4.90 | $4.90 | 13,248 |
| 2017-01-13 | $5.05 | $5.20 | $5.00 | $5.05 | $5.05 | 63,811 |
| 2017-01-12 | $5.10 | $5.20 | $5.05 | $5.05 | $5.05 | 94,383 |
| 2017-01-11 | $5.20 | $5.25 | $5.15 | $5.15 | $5.15 | 39,177 |
| 2017-01-10 | $5.25 | $5.30 | $5.20 | $5.23 | $5.23 | 62,827 |
| 2017-01-09 | $5.40 | $5.53 | $5.25 | $5.25 | $5.25 | 91,616 |
| 2017-01-06 | $5.50 | $5.60 | $5.40 | $5.40 | $5.40 | 79,819 |
| 2017-01-05 | $5.70 | $5.75 | $5.50 | $5.50 | $5.50 | 52,483 |
| 2017-01-04 | $5.75 | $5.80 | $5.70 | $5.70 | $5.70 | 63,178 |
| 2017-01-03 | $5.65 | $5.80 | $5.55 | $5.65 | $5.65 | 82,617 |
| 2016-12-30 | $5.55 | $5.56 | $5.45 | $5.50 | $5.50 | 73,328 |
| 2016-12-29 | $5.85 | $6.00 | $5.45 | $5.50 | $5.50 | 175,878 |
| 2016-12-28 | $6.00 | $6.00 | $5.80 | $5.85 | $5.85 | 59,036 |
| 2016-12-27 | $6.05 | $6.10 | $5.95 | $6.00 | $6.00 | 50,192 |
| 2016-12-23 | $6.10 | $6.10 | $6.00 | $6.10 | $6.10 | 21,159 |
| 2016-12-22 | $6.10 | $6.15 | $5.90 | $6.10 | $6.10 | 31,866 |
| 2016-12-21 | $6.15 | $6.25 | $6.10 | $6.20 | $6.20 | 53,279 |
| 2016-12-20 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 64,798 |
| 2016-12-19 | $6.20 | $6.25 | $6.10 | $6.20 | $6.20 | 69,370 |
| 2016-12-16 | $6.10 | $6.20 | $6.05 | $6.20 | $6.20 | 160,975 |
| 2016-12-15 | $6.20 | $6.27 | $6.05 | $6.05 | $6.05 | 80,997 |
| 2016-12-14 | $6.15 | $6.28 | $6.13 | $6.15 | $6.15 | 88,780 |
| 2016-12-13 | $6.15 | $6.20 | $6.05 | $6.15 | $6.15 | 34,744 |
| 2016-12-12 | $6.10 | $6.20 | $6.05 | $6.10 | $6.10 | 43,525 |
| 2016-12-09 | $6.15 | $6.25 | $6.06 | $6.15 | $6.15 | 125,913 |
| 2016-12-08 | $5.90 | $6.10 | $5.85 | $6.10 | $6.10 | 80,471 |
| 2016-12-07 | $5.95 | $6.00 | $5.95 | $5.95 | $5.95 | 28,840 |
| 2016-12-06 | $6.05 | $6.05 | $5.90 | $5.95 | $5.95 | 56,835 |
| 2016-12-05 | $5.75 | $6.05 | $5.75 | $5.95 | $5.95 | 75,974 |
| 2016-12-02 | $5.95 | $6.05 | $5.80 | $5.85 | $5.85 | 37,331 |
| 2016-12-01 | $6.05 | $6.10 | $6.00 | $6.00 | $6.00 | 44,017 |
| 2016-11-30 | $6.00 | $6.15 | $5.90 | $5.95 | $5.95 | 110,087 |
| 2016-11-29 | $6.05 | $6.10 | $6.00 | $6.00 | $6.00 | 49,088 |
| 2016-11-28 | $6.00 | $6.15 | $6.00 | $6.00 | $6.00 | 58,631 |
| 2016-11-25 | $6.05 | $6.09 | $5.99 | $6.05 | $6.05 | 31,913 |
| 2016-11-23 | $6.05 | $6.15 | $5.95 | $6.10 | $6.10 | 55,510 |
| 2016-11-22 | $6.20 | $6.20 | $6.00 | $6.08 | $6.08 | 74,313 |
| 2016-11-21 | $6.05 | $6.10 | $5.80 | $6.05 | $6.05 | 81,688 |
| 2016-11-18 | $5.95 | $6.05 | $5.85 | $6.05 | $6.05 | 72,441 |
| 2016-11-17 | $5.90 | $5.90 | $5.70 | $5.90 | $5.90 | 26,106 |
| 2016-11-16 | $5.75 | $5.85 | $5.70 | $5.85 | $5.85 | 38,055 |
| 2016-11-15 | $5.95 | $6.10 | $5.58 | $5.70 | $5.70 | 52,707 |
| 2016-11-14 | $6.05 | $6.10 | $5.75 | $6.00 | $6.00 | 164,709 |
| 2016-11-11 | $5.75 | $6.00 | $5.53 | $6.00 | $6.00 | 170,187 |
| 2016-11-10 | $5.40 | $5.65 | $5.35 | $5.60 | $5.60 | 95,721 |
| 2016-11-09 | $4.65 | $5.40 | $4.60 | $5.35 | $5.35 | 245,694 |
| 2016-11-08 | $5.05 | $5.30 | $5.05 | $5.20 | $5.20 | 55,071 |
| 2016-11-07 | $5.00 | $5.30 | $4.95 | $5.10 | $5.10 | 54,555 |
| 2016-11-04 | $4.96 | $5.15 | $4.75 | $4.95 | $4.95 | 96,566 |
| 2016-11-03 | $5.35 | $5.35 | $4.80 | $4.80 | $4.80 | 98,531 |
| 2016-11-02 | $5.40 | $5.40 | $5.10 | $5.35 | $5.35 | 97,492 |
| 2016-11-01 | $5.15 | $5.20 | $4.75 | $5.20 | $5.20 | 129,554 |
| 2016-10-31 | $5.00 | $5.10 | $4.75 | $4.80 | $4.80 | 101,998 |
| 2016-10-28 | $5.15 | $5.25 | $4.90 | $4.95 | $4.95 | 73,720 |
| 2016-10-27 | $5.15 | $5.25 | $5.00 | $5.15 | $5.15 | 26,068 |
| 2016-10-26 | $4.95 | $5.25 | $4.90 | $5.10 | $5.10 | 95,155 |
| 2016-10-25 | $5.00 | $5.05 | $4.90 | $4.90 | $4.90 | 49,860 |
| 2016-10-24 | $5.05 | $5.05 | $4.90 | $5.05 | $5.05 | 62,517 |
| 2016-10-21 | $4.90 | $5.00 | $4.85 | $5.00 | $5.00 | 50,247 |
| 2016-10-20 | $4.95 | $5.08 | $4.95 | $5.00 | $5.00 | 14,212 |
| 2016-10-19 | $5.05 | $5.05 | $4.90 | $4.90 | $4.90 | 10,117 |
| 2016-10-18 | $5.00 | $5.10 | $4.95 | $5.10 | $5.10 | 45,958 |
| 2016-10-17 | $4.90 | $5.00 | $4.80 | $4.95 | $4.95 | 70,052 |
| 2016-10-14 | $5.05 | $5.07 | $4.84 | $4.84 | $4.84 | 47,084 |
| 2016-10-13 | $4.90 | $5.06 | $4.84 | $5.05 | $5.05 | 67,597 |
| 2016-10-12 | $4.93 | $4.99 | $4.89 | $4.92 | $4.92 | 35,435 |
| 2016-10-11 | $5.06 | $5.07 | $4.88 | $4.92 | $4.92 | 48,467 |
| 2016-10-10 | $5.00 | $5.08 | $4.91 | $5.06 | $5.06 | 44,554 |
| 2016-10-07 | $5.08 | $5.09 | $4.99 | $4.99 | $4.99 | 80,145 |
| 2016-10-06 | $5.01 | $5.10 | $5.01 | $5.04 | $5.04 | 32,320 |
| 2016-10-05 | $5.05 | $5.12 | $5.02 | $5.06 | $5.06 | 77,677 |
| 2016-10-04 | $5.05 | $5.12 | $5.00 | $5.02 | $5.02 | 80,156 |
| 2016-10-03 | $5.21 | $5.28 | $5.05 | $5.06 | $5.06 | 38,419 |
| 2016-09-30 | $5.03 | $5.30 | $4.97 | $5.26 | $5.26 | 62,600 |
| 2016-09-29 | $5.03 | $5.21 | $5.01 | $5.02 | $5.02 | 171,200 |
| 2016-09-28 | $4.93 | $5.08 | $4.90 | $5.05 | $5.05 | 72,125 |
| 2016-09-27 | $5.02 | $5.08 | $4.90 | $4.94 | $4.94 | 50,720 |
| 2016-09-26 | $5.24 | $5.27 | $5.04 | $5.04 | $5.04 | 84,249 |
| 2016-09-23 | $5.27 | $5.33 | $5.27 | $5.28 | $5.28 | 66,578 |
| 2016-09-22 | $5.28 | $5.34 | $5.26 | $5.30 | $5.30 | 39,185 |
| 2016-09-21 | $5.25 | $5.34 | $5.23 | $5.29 | $5.29 | 53,041 |
| 2016-09-20 | $5.11 | $5.34 | $5.05 | $5.21 | $5.21 | 94,977 |
| 2016-09-19 | $5.01 | $5.08 | $4.93 | $5.05 | $5.05 | 67,536 |
| 2016-09-16 | $4.95 | $5.05 | $4.86 | $5.05 | $5.05 | 80,135 |
| 2016-09-15 | $4.87 | $5.01 | $4.87 | $4.95 | $4.95 | 42,340 |
| 2016-09-14 | $4.99 | $5.00 | $4.82 | $4.89 | $4.89 | 55,220 |
| 2016-09-13 | $5.06 | $5.06 | $4.98 | $5.00 | $5.00 | 50,557 |
| 2016-09-12 | $4.87 | $5.07 | $4.79 | $5.07 | $5.07 | 35,191 |
| 2016-09-09 | $4.95 | $5.12 | $4.92 | $4.93 | $4.93 | 76,472 |
| 2016-09-08 | $5.03 | $5.10 | $5.03 | $5.09 | $5.09 | 34,090 |
| 2016-09-07 | $5.08 | $5.11 | $5.04 | $5.07 | $5.07 | 32,724 |
| 2016-09-06 | $5.07 | $5.11 | $5.04 | $5.09 | $5.09 | 38,566 |
| 2016-09-02 | $4.99 | $5.10 | $4.91 | $5.08 | $5.08 | 74,739 |
| 2016-09-01 | $4.77 | $4.95 | $4.71 | $4.94 | $4.94 | 49,794 |
| 2016-08-31 | $4.88 | $4.92 | $4.71 | $4.78 | $4.78 | 56,580 |
| 2016-08-30 | $4.74 | $4.94 | $4.74 | $4.90 | $4.90 | 48,893 |
| 2016-08-29 | $4.65 | $4.88 | $4.65 | $4.75 | $4.75 | 46,517 |
| 2016-08-26 | $4.72 | $4.80 | $4.66 | $4.68 | $4.68 | 27,420 |
| 2016-08-25 | $4.51 | $4.67 | $4.51 | $4.65 | $4.65 | 38,943 |
| 2016-08-24 | $4.65 | $4.69 | $4.51 | $4.55 | $4.55 | 78,495 |
| 2016-08-23 | $4.82 | $4.86 | $4.60 | $4.62 | $4.62 | 81,080 |
| 2016-08-22 | $4.79 | $4.99 | $4.77 | $4.79 | $4.79 | 106,088 |
| 2016-08-19 | $4.89 | $4.94 | $4.83 | $4.87 | $4.87 | 50,203 |
| 2016-08-18 | $4.88 | $4.96 | $4.86 | $4.89 | $4.89 | 34,567 |
| 2016-08-17 | $4.86 | $4.98 | $4.85 | $4.89 | $4.89 | 45,133 |
| 2016-08-16 | $4.89 | $4.93 | $4.76 | $4.83 | $4.83 | 46,856 |
| 2016-08-15 | $4.97 | $5.05 | $4.93 | $4.95 | $4.95 | 66,707 |
| 2016-08-12 | $4.92 | $4.97 | $4.82 | $4.92 | $4.92 | 44,213 |
| 2016-08-11 | $4.82 | $4.94 | $4.72 | $4.88 | $4.88 | 49,905 |
| 2016-08-10 | $5.08 | $5.08 | $4.72 | $4.84 | $4.84 | 105,249 |
| 2016-08-09 | $5.20 | $5.20 | $4.77 | $5.00 | $5.00 | 206,240 |
| 2016-08-08 | $4.88 | $4.95 | $4.67 | $4.70 | $4.70 | 93,188 |
| 2016-08-05 | $4.63 | $4.92 | $4.63 | $4.88 | $4.88 | 42,717 |
| 2016-08-04 | $4.78 | $4.78 | $4.62 | $4.63 | $4.63 | 36,160 |
| 2016-08-03 | $4.78 | $4.79 | $4.72 | $4.78 | $4.78 | 23,113 |
| 2016-08-02 | $4.85 | $4.91 | $4.74 | $4.76 | $4.76 | 27,187 |
| 2016-08-01 | $5.03 | $5.03 | $4.86 | $4.86 | $4.86 | 19,944 |
| 2016-07-29 | $4.91 | $5.00 | $4.86 | $4.95 | $4.95 | 68,919 |
| 2016-07-28 | $4.92 | $4.93 | $4.78 | $4.81 | $4.81 | 24,366 |
| 2016-07-27 | $5.10 | $5.10 | $4.94 | $4.97 | $4.97 | 34,979 |
| 2016-07-26 | $5.04 | $5.06 | $4.93 | $5.03 | $5.03 | 38,358 |
| 2016-07-25 | $5.05 | $5.07 | $4.92 | $5.05 | $5.05 | 42,894 |
| 2016-07-22 | $5.13 | $5.18 | $5.07 | $5.11 | $5.11 | 32,288 |
| 2016-07-21 | $5.14 | $5.20 | $5.06 | $5.11 | $5.11 | 29,737 |
| 2016-07-20 | $5.14 | $5.20 | $4.99 | $5.20 | $5.20 | 57,076 |
| 2016-07-19 | $5.09 | $5.19 | $5.06 | $5.08 | $5.08 | 33,982 |
| 2016-07-18 | $5.27 | $5.30 | $5.13 | $5.18 | $5.18 | 41,363 |
| 2016-07-15 | $5.24 | $5.29 | $5.17 | $5.27 | $5.27 | 42,743 |
| 2016-07-14 | $5.17 | $5.21 | $5.02 | $5.17 | $5.17 | 59,645 |
| 2016-07-13 | $5.19 | $5.24 | $5.07 | $5.14 | $5.14 | 45,093 |
| 2016-07-12 | $5.03 | $5.28 | $5.03 | $5.18 | $5.18 | 107,529 |
| 2016-07-11 | $5.04 | $5.15 | $4.99 | $5.01 | $5.01 | 77,663 |
| 2016-07-08 | $4.88 | $5.08 | $4.88 | $5.01 | $5.01 | 85,949 |
| 2016-07-07 | $4.90 | $5.00 | $4.82 | $4.84 | $4.84 | 76,181 |
| 2016-07-06 | $4.64 | $4.87 | $4.64 | $4.82 | $4.82 | 62,701 |
| 2016-07-05 | $4.47 | $4.79 | $4.40 | $4.72 | $4.72 | 117,232 |
| 2016-07-01 | $4.35 | $4.51 | $4.35 | $4.46 | $4.46 | 116,976 |
| 2016-06-30 | $4.29 | $4.47 | $4.26 | $4.37 | $4.37 | 140,041 |
| 2016-06-29 | $4.34 | $4.40 | $4.28 | $4.29 | $4.29 | 190,386 |
| 2016-06-28 | $4.45 | $4.49 | $4.24 | $4.30 | $4.30 | 162,963 |
| 2016-06-27 | $4.71 | $4.71 | $4.32 | $4.33 | $4.33 | 116,180 |
| 2016-06-24 | $4.79 | $4.81 | $4.43 | $4.72 | $4.72 | 233,255 |
| 2016-06-23 | $4.95 | $5.00 | $4.93 | $4.97 | $4.97 | 103,817 |
| 2016-06-22 | $4.70 | $4.87 | $4.70 | $4.81 | $4.81 | 69,491 |
| 2016-06-21 | $4.72 | $4.75 | $4.61 | $4.67 | $4.67 | 61,993 |
| 2016-06-20 | $4.64 | $4.76 | $4.62 | $4.67 | $4.67 | 103,002 |
| 2016-06-17 | $4.40 | $4.61 | $4.40 | $4.55 | $4.55 | 171,176 |
| 2016-06-16 | $4.44 | $4.49 | $4.40 | $4.48 | $4.48 | 116,771 |
| 2016-06-15 | $4.53 | $4.59 | $4.45 | $4.47 | $4.47 | 79,501 |
| 2016-06-14 | $4.58 | $4.63 | $4.50 | $4.53 | $4.53 | 96,989 |
| 2016-06-13 | $4.44 | $4.68 | $4.44 | $4.60 | $4.60 | 165,455 |
| 2016-06-10 | $4.50 | $4.57 | $4.31 | $4.44 | $4.44 | 96,901 |
| 2016-06-09 | $4.67 | $4.67 | $4.50 | $4.51 | $4.51 | 117,476 |
| 2016-06-08 | $4.80 | $4.86 | $4.70 | $4.72 | $4.72 | 112,136 |
| 2016-06-07 | $4.86 | $4.86 | $4.80 | $4.80 | $4.80 | 70,665 |
| 2016-06-06 | $4.82 | $4.88 | $4.79 | $4.82 | $4.82 | 98,690 |
| 2016-06-03 | $4.97 | $4.99 | $4.73 | $4.80 | $4.80 | 78,875 |
| 2016-06-02 | $4.71 | $4.98 | $4.71 | $4.95 | $4.95 | 95,256 |
| 2016-06-01 | $4.66 | $4.78 | $4.64 | $4.71 | $4.71 | 83,014 |
| 2016-05-31 | $4.79 | $4.85 | $4.66 | $4.68 | $4.68 | 190,797 |
| 2016-05-27 | $4.72 | $4.83 | $4.68 | $4.74 | $4.74 | 40,840 |
| 2016-05-26 | $4.85 | $4.86 | $4.70 | $4.74 | $4.74 | 44,602 |
| 2016-05-25 | $4.96 | $5.01 | $4.80 | $4.83 | $4.83 | 48,401 |
| 2016-05-24 | $4.87 | $5.01 | $4.75 | $4.93 | $4.93 | 42,520 |
| 2016-05-23 | $4.85 | $4.93 | $4.77 | $4.85 | $4.85 | 51,129 |
| 2016-05-20 | $4.45 | $4.82 | $4.37 | $4.82 | $4.82 | 74,917 |
| 2016-05-19 | $4.52 | $4.60 | $4.46 | $4.50 | $4.50 | 160,446 |
| 2016-05-18 | $4.53 | $4.64 | $4.50 | $4.56 | $4.56 | 67,025 |
| 2016-05-17 | $4.56 | $4.69 | $4.50 | $4.53 | $4.53 | 94,341 |
| 2016-05-16 | $4.52 | $4.62 | $4.52 | $4.61 | $4.61 | 67,358 |
| 2016-05-13 | $4.49 | $4.56 | $4.44 | $4.51 | $4.51 | 63,392 |
| 2016-05-12 | $4.64 | $4.70 | $4.47 | $4.54 | $4.54 | 61,073 |
| 2016-05-11 | $4.64 | $4.69 | $4.55 | $4.63 | $4.63 | 60,022 |
| 2016-05-10 | $4.63 | $4.70 | $4.60 | $4.64 | $4.64 | 90,879 |
| 2016-05-09 | $4.46 | $4.67 | $4.46 | $4.62 | $4.62 | 83,179 |
| 2016-05-06 | $4.54 | $4.60 | $4.37 | $4.50 | $4.50 | 90,038 |
| 2016-05-05 | $4.70 | $4.81 | $4.37 | $4.40 | $4.40 | 239,890 |
| 2016-05-04 | $4.08 | $4.20 | $3.91 | $3.93 | $3.93 | 82,827 |
| 2016-05-03 | $4.32 | $4.35 | $3.95 | $4.09 | $4.09 | 125,590 |
| 2016-05-02 | $4.42 | $4.50 | $4.35 | $4.36 | $4.36 | 26,195 |
| 2016-04-29 | $4.32 | $4.51 | $4.32 | $4.47 | $4.47 | 137,168 |
| 2016-04-28 | $4.33 | $4.47 | $4.30 | $4.42 | $4.42 | 81,219 |
| 2016-04-27 | $4.34 | $4.45 | $4.34 | $4.38 | $4.38 | 54,319 |
| 2016-04-26 | $4.32 | $4.45 | $4.24 | $4.38 | $4.38 | 72,892 |
| 2016-04-25 | $4.57 | $4.57 | $4.30 | $4.32 | $4.32 | 32,760 |
| 2016-04-22 | $4.52 | $4.65 | $4.52 | $4.57 | $4.57 | 58,766 |
| 2016-04-21 | $4.53 | $4.62 | $4.52 | $4.52 | $4.52 | 106,442 |
| 2016-04-20 | $4.65 | $4.67 | $4.54 | $4.54 | $4.54 | 142,473 |
| 2016-04-19 | $4.65 | $4.68 | $4.57 | $4.63 | $4.63 | 83,685 |
| 2016-04-18 | $4.51 | $4.70 | $4.51 | $4.64 | $4.64 | 67,500 |
| 2016-04-15 | $4.52 | $4.62 | $4.52 | $4.55 | $4.55 | 240,609 |
| 2016-04-14 | $4.59 | $4.59 | $4.46 | $4.55 | $4.55 | 61,822 |
| 2016-04-13 | $4.11 | $4.64 | $4.11 | $4.61 | $4.61 | 57,852 |
| 2016-04-12 | $4.06 | $4.10 | $4.00 | $4.06 | $4.06 | 79,138 |
| 2016-04-11 | $4.14 | $4.27 | $4.03 | $4.04 | $4.04 | 60,808 |
| 2016-04-08 | $4.22 | $4.28 | $4.07 | $4.10 | $4.10 | 34,511 |
| 2016-04-07 | $4.30 | $4.39 | $4.16 | $4.18 | $4.18 | 62,744 |
| 2016-04-06 | $4.43 | $4.49 | $4.33 | $4.35 | $4.35 | 30,631 |
| 2016-04-05 | $4.62 | $4.62 | $4.43 | $4.43 | $4.43 | 45,593 |
| 2016-04-04 | $4.77 | $4.77 | $4.65 | $4.67 | $4.67 | 28,811 |
| 2016-04-01 | $4.66 | $4.84 | $4.59 | $4.76 | $4.76 | 44,099 |
| 2016-03-31 | $4.87 | $5.08 | $4.76 | $4.77 | $4.77 | 62,521 |
| 2016-03-30 | $4.89 | $5.00 | $4.84 | $4.95 | $4.95 | 108,944 |
| 2016-03-29 | $4.59 | $4.89 | $4.53 | $4.88 | $4.88 | 32,260 |
| 2016-03-28 | $4.68 | $4.72 | $4.57 | $4.57 | $4.57 | 41,839 |
| 2016-03-24 | $4.82 | $4.84 | $4.68 | $4.69 | $4.69 | 66,034 |
| 2016-03-23 | $4.92 | $4.93 | $4.80 | $4.82 | $4.82 | 46,019 |
| 2016-03-22 | $5.07 | $5.08 | $4.93 | $4.94 | $4.94 | 23,206 |
| 2016-03-21 | $4.93 | $5.10 | $4.92 | $5.06 | $5.06 | 56,566 |
| 2016-03-18 | $5.06 | $5.10 | $4.95 | $5.00 | $5.00 | 158,718 |
| 2016-03-17 | $4.86 | $4.99 | $4.80 | $4.97 | $4.97 | 75,109 |
| 2016-03-16 | $4.90 | $5.00 | $4.83 | $4.88 | $4.88 | 35,641 |
| 2016-03-15 | $4.95 | $5.00 | $4.90 | $4.94 | $4.94 | 39,216 |
| 2016-03-14 | $4.88 | $5.10 | $4.78 | $5.00 | $5.00 | 80,164 |
| 2016-03-11 | $4.89 | $4.99 | $4.76 | $4.92 | $4.92 | 79,759 |
| 2016-03-10 | $4.95 | $5.01 | $4.75 | $4.85 | $4.85 | 26,881 |
| 2016-03-09 | $4.82 | $4.95 | $4.75 | $4.84 | $4.84 | 41,276 |
| 2016-03-08 | $5.09 | $5.09 | $4.74 | $4.83 | $4.83 | 75,488 |
| 2016-03-07 | $4.92 | $5.18 | $4.91 | $5.15 | $5.15 | 103,581 |
| 2016-03-04 | $4.85 | $5.16 | $4.85 | $5.04 | $5.04 | 125,638 |
| 2016-03-03 | $6.09 | $6.15 | $4.97 | $5.00 | $5.00 | 243,703 |
| 2016-03-02 | $5.14 | $6.10 | $5.07 | $6.04 | $6.04 | 106,021 |
| 2016-03-01 | $5.18 | $5.25 | $5.08 | $5.17 | $5.17 | 29,041 |
| 2016-02-29 | $5.06 | $5.26 | $5.06 | $5.14 | $5.14 | 39,357 |
| 2016-02-26 | $5.00 | $5.11 | $4.91 | $5.08 | $5.08 | 41,285 |
| 2016-02-25 | $4.90 | $5.07 | $4.90 | $4.94 | $4.94 | 33,261 |
| 2016-02-24 | $4.70 | $4.89 | $4.64 | $4.87 | $4.87 | 15,153 |
| 2016-02-23 | $4.75 | $4.94 | $4.70 | $4.72 | $4.72 | 37,200 |
| 2016-02-22 | $4.76 | $4.85 | $4.74 | $4.75 | $4.75 | 23,720 |
| 2016-02-19 | $4.60 | $4.72 | $4.60 | $4.70 | $4.70 | 27,509 |
| 2016-02-18 | $4.70 | $4.76 | $4.54 | $4.61 | $4.61 | 52,074 |
| 2016-02-17 | $4.17 | $4.74 | $4.17 | $4.64 | $4.64 | 122,844 |
| 2016-02-16 | $4.50 | $4.56 | $4.14 | $4.15 | $4.15 | 147,656 |
| 2016-02-12 | $4.57 | $4.64 | $4.55 | $4.58 | $4.58 | 19,420 |
| 2016-02-11 | $4.60 | $4.76 | $4.50 | $4.54 | $4.54 | 16,399 |
| 2016-02-10 | $4.67 | $4.77 | $4.57 | $4.75 | $4.75 | 35,044 |
| 2016-02-09 | $4.67 | $4.73 | $4.54 | $4.64 | $4.64 | 17,430 |
| 2016-02-08 | $4.75 | $4.76 | $4.56 | $4.74 | $4.74 | 47,576 |
| 2016-02-05 | $5.04 | $5.10 | $4.79 | $4.80 | $4.80 | 59,937 |
| 2016-02-04 | $5.01 | $5.26 | $5.00 | $5.10 | $5.10 | 45,286 |
| 2016-02-03 | $5.16 | $5.16 | $4.95 | $5.00 | $5.00 | 69,367 |
| 2016-02-02 | $5.22 | $5.22 | $5.06 | $5.10 | $5.10 | 26,773 |
| 2016-02-01 | $5.33 | $5.38 | $5.28 | $5.32 | $5.32 | 34,372 |
| 2016-01-29 | $5.22 | $5.45 | $5.22 | $5.45 | $5.45 | 46,176 |
| 2016-01-28 | $5.23 | $5.34 | $5.13 | $5.17 | $5.17 | 38,784 |
| 2016-01-27 | $5.25 | $5.35 | $5.11 | $5.19 | $5.19 | 32,747 |
| 2016-01-26 | $5.24 | $5.39 | $5.15 | $5.25 | $5.25 | 55,631 |
| 2016-01-25 | $5.29 | $5.41 | $5.13 | $5.17 | $5.17 | 40,889 |
| 2016-01-22 | $5.40 | $5.59 | $5.24 | $5.56 | $5.56 | 81,450 |
| 2016-01-21 | $5.18 | $5.41 | $5.15 | $5.26 | $5.26 | 78,808 |
| 2016-01-20 | $5.31 | $5.37 | $4.97 | $5.15 | $5.15 | 114,378 |
| 2016-01-19 | $5.53 | $5.77 | $5.28 | $5.40 | $5.40 | 75,229 |
| 2016-01-15 | $5.54 | $5.75 | $5.49 | $5.72 | $5.72 | 81,985 |
| 2016-01-14 | $5.54 | $5.82 | $5.54 | $5.71 | $5.71 | 43,511 |
| 2016-01-13 | $5.67 | $5.79 | $5.47 | $5.51 | $5.51 | 86,599 |
| 2016-01-12 | $5.74 | $5.78 | $5.48 | $5.61 | $5.61 | 51,066 |
| 2016-01-11 | $5.62 | $5.81 | $5.58 | $5.67 | $5.67 | 95,507 |
| 2016-01-08 | $5.72 | $5.76 | $5.52 | $5.56 | $5.56 | 50,711 |
| 2016-01-07 | $5.89 | $5.93 | $5.66 | $5.71 | $5.71 | 50,575 |
| 2016-01-06 | $5.96 | $6.14 | $5.94 | $5.99 | $5.99 | 124,776 |
| 2016-01-05 | $6.03 | $6.23 | $5.90 | $6.10 | $6.10 | 44,940 |
| 2016-01-04 | $6.07 | $6.16 | $5.83 | $6.01 | $6.01 | 89,450 |
| 2015-12-31 | $6.39 | $6.48 | $6.16 | $6.25 | $6.25 | 96,379 |
| 2015-12-30 | $6.65 | $6.65 | $6.32 | $6.37 | $6.37 | 263,991 |
| 2015-12-29 | $6.07 | $6.68 | $6.07 | $6.66 | $6.66 | 127,558 |
| 2015-12-28 | $5.97 | $6.07 | $5.84 | $6.04 | $6.04 | 96,142 |
| 2015-12-24 | $5.95 | $6.02 | $5.91 | $5.96 | $5.96 | 25,515 |
| 2015-12-23 | $5.96 | $6.06 | $5.81 | $5.98 | $5.98 | 84,938 |
| 2015-12-22 | $6.00 | $6.02 | $5.80 | $5.94 | $5.94 | 83,940 |
| 2015-12-21 | $6.04 | $6.05 | $5.72 | $5.99 | $5.99 | 197,830 |
| 2015-12-18 | $6.08 | $6.10 | $5.85 | $5.96 | $5.96 | 95,119 |
| 2015-12-17 | $6.25 | $6.25 | $6.07 | $6.14 | $6.14 | 53,045 |
| 2015-12-16 | $6.08 | $6.30 | $6.05 | $6.25 | $6.25 | 64,289 |
| 2015-12-15 | $5.93 | $6.12 | $5.84 | $6.11 | $6.11 | 56,165 |
| 2015-12-14 | $5.85 | $6.00 | $5.80 | $5.84 | $5.84 | 67,921 |
| 2015-12-11 | $6.02 | $6.08 | $5.76 | $5.79 | $5.79 | 69,211 |
| 2015-12-10 | $6.18 | $6.29 | $6.06 | $6.11 | $6.11 | 63,462 |
| 2015-12-09 | $6.06 | $6.42 | $6.02 | $6.08 | $6.08 | 48,365 |
| 2015-12-08 | $5.91 | $6.09 | $5.89 | $6.04 | $6.04 | 81,021 |
| 2015-12-07 | $6.56 | $6.56 | $5.98 | $6.04 | $6.04 | 121,856 |
| 2015-12-04 | $6.53 | $6.75 | $6.49 | $6.56 | $6.56 | 87,448 |
| 2015-12-03 | $6.80 | $6.85 | $6.60 | $6.60 | $6.60 | 25,743 |
| 2015-12-02 | $6.92 | $7.00 | $6.75 | $6.75 | $6.75 | 62,742 |
| 2015-12-01 | $6.80 | $6.99 | $6.75 | $6.94 | $6.94 | 64,840 |
| 2015-11-30 | $6.76 | $6.90 | $6.73 | $6.83 | $6.83 | 39,150 |
| 2015-11-27 | $6.80 | $6.86 | $6.70 | $6.78 | $6.78 | 8,299 |
| 2015-11-25 | $6.86 | $6.97 | $6.81 | $6.82 | $6.82 | 49,430 |
| 2015-11-24 | $6.69 | $6.90 | $6.66 | $6.90 | $6.90 | 82,169 |
| 2015-11-23 | $6.66 | $6.80 | $6.64 | $6.70 | $6.70 | 46,556 |
| 2015-11-20 | $6.73 | $7.00 | $6.65 | $6.69 | $6.69 | 86,516 |
| 2015-11-19 | $6.74 | $6.77 | $6.62 | $6.66 | $6.66 | 31,756 |
| 2015-11-18 | $6.47 | $6.70 | $6.47 | $6.67 | $6.67 | 117,227 |
| 2015-11-17 | $6.40 | $6.53 | $6.34 | $6.40 | $6.40 | 176,350 |
| 2015-11-16 | $6.30 | $6.50 | $6.26 | $6.43 | $6.43 | 87,144 |
| 2015-11-13 | $6.45 | $6.49 | $6.30 | $6.37 | $6.37 | 44,765 |
| 2015-11-12 | $6.52 | $6.52 | $6.41 | $6.45 | $6.45 | 37,431 |
| 2015-11-11 | $6.72 | $6.74 | $6.50 | $6.58 | $6.58 | 52,442 |
| 2015-11-10 | $6.63 | $6.76 | $6.55 | $6.74 | $6.74 | 53,183 |
| 2015-11-09 | $6.92 | $6.98 | $6.61 | $6.67 | $6.67 | 53,700 |
| 2015-11-06 | $6.48 | $6.97 | $6.48 | $6.90 | $6.90 | 112,745 |
| 2015-11-05 | $6.89 | $6.90 | $6.49 | $6.65 | $6.65 | 117,443 |
| 2015-11-04 | $6.87 | $6.98 | $6.76 | $6.84 | $6.84 | 58,148 |
| 2015-11-03 | $6.63 | $7.00 | $6.62 | $6.92 | $6.92 | 98,385 |
| 2015-11-02 | $6.40 | $6.84 | $6.34 | $6.66 | $6.66 | 86,173 |
| 2015-10-30 | $6.46 | $6.53 | $6.37 | $6.48 | $6.48 | 79,070 |
| 2015-10-29 | $6.45 | $6.50 | $6.26 | $6.47 | $6.47 | 152,551 |
| 2015-10-28 | $6.27 | $6.54 | $6.22 | $6.50 | $6.50 | 101,989 |
| 2015-10-27 | $6.43 | $6.50 | $6.16 | $6.19 | $6.19 | 40,769 |
| 2015-10-26 | $6.62 | $6.62 | $6.39 | $6.50 | $6.50 | 55,304 |
| 2015-10-23 | $6.68 | $6.68 | $6.46 | $6.67 | $6.67 | 61,421 |
| 2015-10-22 | $6.53 | $6.68 | $6.48 | $6.64 | $6.64 | 35,825 |
| 2015-10-21 | $6.62 | $6.62 | $6.43 | $6.49 | $6.49 | 34,525 |
| 2015-10-20 | $6.55 | $6.68 | $6.47 | $6.61 | $6.61 | 37,276 |
| 2015-10-19 | $6.57 | $6.66 | $6.45 | $6.56 | $6.56 | 35,822 |
| 2015-10-16 | $7.10 | $7.10 | $6.50 | $6.60 | $6.60 | 50,373 |
| 2015-10-15 | $6.64 | $7.09 | $6.51 | $7.08 | $7.08 | 94,549 |
| 2015-10-14 | $6.43 | $6.71 | $6.43 | $6.58 | $6.58 | 52,207 |
| 2015-10-13 | $6.37 | $6.49 | $6.35 | $6.37 | $6.37 | 34,403 |
| 2015-10-12 | $6.50 | $6.57 | $6.37 | $6.44 | $6.44 | 34,114 |
| 2015-10-09 | $6.59 | $6.61 | $6.46 | $6.58 | $6.58 | 19,712 |
| 2015-10-08 | $6.55 | $6.67 | $6.51 | $6.56 | $6.56 | 31,311 |
| 2015-10-07 | $6.39 | $6.53 | $6.39 | $6.53 | $6.53 | 26,622 |
| 2015-10-06 | $6.40 | $6.50 | $6.25 | $6.33 | $6.33 | 38,314 |
| 2015-10-05 | $6.07 | $6.37 | $6.07 | $6.37 | $6.37 | 53,388 |
| 2015-10-02 | $5.88 | $6.03 | $5.79 | $6.01 | $6.01 | 38,267 |
| 2015-10-01 | $5.88 | $5.97 | $5.68 | $5.95 | $5.95 | 87,145 |
| 2015-09-30 | $5.93 | $5.97 | $5.77 | $5.88 | $5.88 | 61,316 |
| 2015-09-29 | $5.87 | $5.98 | $5.83 | $5.89 | $5.89 | 107,934 |
| 2015-09-28 | $5.90 | $6.04 | $5.80 | $5.87 | $5.87 | 78,556 |
| 2015-09-25 | $6.08 | $6.10 | $5.89 | $5.91 | $5.91 | 54,005 |
| 2015-09-24 | $6.01 | $6.07 | $5.83 | $6.04 | $6.04 | 34,520 |
| 2015-09-23 | $6.03 | $6.09 | $5.88 | $6.03 | $6.03 | 115,875 |
| 2015-09-22 | $6.01 | $6.09 | $5.96 | $5.99 | $5.99 | 73,720 |
| 2015-09-21 | $6.04 | $6.17 | $6.00 | $6.06 | $6.06 | 76,333 |
| 2015-09-18 | $6.30 | $6.30 | $5.94 | $6.00 | $6.00 | 134,224 |
| 2015-09-17 | $6.11 | $6.58 | $6.03 | $6.37 | $6.37 | 54,790 |
| 2015-09-16 | $6.06 | $6.15 | $6.05 | $6.12 | $6.12 | 32,950 |
| 2015-09-15 | $5.90 | $6.12 | $5.87 | $6.07 | $6.07 | 36,750 |
| 2015-09-14 | $5.85 | $5.94 | $5.80 | $5.89 | $5.89 | 39,350 |
| 2015-09-11 | $5.76 | $5.88 | $5.73 | $5.86 | $5.86 | 19,785 |
| 2015-09-10 | $5.89 | $5.98 | $5.78 | $5.83 | $5.83 | 32,460 |
| 2015-09-09 | $6.00 | $6.00 | $5.81 | $5.82 | $5.82 | 39,336 |
| 2015-09-08 | $5.66 | $6.00 | $5.62 | $5.90 | $5.90 | 77,323 |
| 2015-09-04 | $5.45 | $5.67 | $5.44 | $5.60 | $5.60 | 40,306 |
| 2015-09-03 | $5.51 | $5.60 | $5.47 | $5.49 | $5.49 | 55,761 |
| 2015-09-02 | $5.62 | $5.80 | $5.54 | $5.58 | $5.58 | 32,336 |
| 2015-09-01 | $5.67 | $5.74 | $5.51 | $5.69 | $5.69 | 103,110 |
| 2015-08-31 | $5.79 | $5.80 | $5.57 | $5.67 | $5.67 | 57,091 |
Ameresco Inc - Class A (AMRC) News Headlines
Recent Ameresco Inc - Class A (AMRC) News
Similar Companies to Ameresco Inc - Class A (AMRC) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |