Bluelinx Hldgs Inc (BXC) Exchange: NYSE
Data as of May 2, 2025
$68.22 ($4.46) 6.99%
Bluelinx Hldgs Inc - Daily Information
Click for more stock information on Bluelinx Hldgs Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.63 |
| Previous Close | $68.22 |
| High | $69.46 |
| Low | $64.15 |
| Adjusted Open | $64.63 |
| Previous Adjusted Close | $68.22 |
| Adjusted High | $69.46 |
| Adjusted Low | $64.15 |
About Bluelinx Hldgs Inc (BXC)
Bluelinx Hldgs Inc (BXC) is a wholesale distributor offering building products and complementary services to professional contractors, industrial manufacturers and home centers. Bluelinx is operated through a network of over 70 distribution centers located in 33 states and the District of Columbia, as well as several locations in the Caribbean. Bluelinx has over 2500 associates, and serves customers in the residential, maintenance and remodeling, manufactured housing, industrial and commercial segments. Bluelinx traces its origins back to 1985 when an independent, privately-owned distributor named BlueLinx Corporation was founded. Over the years, Bluelinx has grown through acquisitions and expansions, both in terms of markets and product offerings. In 2007, Bluelinx was acquired by The Investcorp Group, a global investor in private equity. In the following years, Investcorp made significant investments in Bluelinx transforming the company into the building products wholesale distributor it is today. Currently, Bluelinx offers a broad selection of engineered wood, specialty building products, siding and trim, warranties, credit and installation services. The company also provides metal products, millwork and other complementary services. Bluelinx is in a good position to take advantage of any changes in the housing market, making its stock a good buy for investors.
Invest in Bluelinx Hldgs Inc (BXC)
Historical Stock Data for Bluelinx Hldgs Inc (BXC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $64.63 | $69.46 | $64.15 | $68.22 | $68.22 | 138,535 |
| 2025-05-01 | $65.18 | $67.11 | $63.61 | $63.76 | $63.76 | 168,166 |
| 2025-04-30 | $67.15 | $69.58 | $63.55 | $65.14 | $65.14 | 279,967 |
| 2025-04-29 | $71.48 | $72.33 | $70.55 | $72.33 | $72.33 | 134,565 |
| 2025-04-28 | $72.73 | $74.19 | $71.41 | $72.44 | $72.44 | 92,115 |
| 2025-04-25 | $73.08 | $73.71 | $72.00 | $73.03 | $73.03 | 92,821 |
| 2025-04-24 | $72.20 | $74.88 | $72.15 | $74.07 | $74.07 | 88,311 |
| 2025-04-23 | $73.98 | $76.05 | $71.11 | $71.56 | $71.56 | 97,177 |
| 2025-04-22 | $71.99 | $72.85 | $69.16 | $71.61 | $71.61 | 90,567 |
| 2025-04-21 | $71.50 | $71.56 | $69.07 | $70.61 | $70.61 | 72,962 |
| 2025-04-17 | $70.02 | $72.54 | $70.01 | $71.94 | $71.94 | 96,788 |
| 2025-04-16 | $70.24 | $70.50 | $68.70 | $70.08 | $70.08 | 73,806 |
| 2025-04-15 | $70.46 | $72.35 | $69.76 | $70.35 | $70.35 | 66,627 |
| 2025-04-14 | $72.91 | $72.91 | $69.93 | $71.26 | $71.26 | 72,422 |
| 2025-04-11 | $71.40 | $72.36 | $69.17 | $71.55 | $71.55 | 61,310 |
| 2025-04-10 | $72.38 | $73.05 | $69.05 | $71.01 | $71.01 | 93,231 |
| 2025-04-09 | $68.32 | $76.44 | $67.64 | $74.28 | $74.28 | 194,257 |
| 2025-04-08 | $74.27 | $75.42 | $67.76 | $69.08 | $69.08 | 92,221 |
| 2025-04-07 | $69.76 | $75.69 | $69.00 | $71.94 | $71.94 | 118,895 |
| 2025-04-04 | $68.48 | $74.01 | $67.42 | $72.87 | $72.87 | 168,041 |
| 2025-04-03 | $73.35 | $73.35 | $70.27 | $72.04 | $72.04 | 185,750 |
| 2025-04-02 | $73.32 | $78.16 | $73.32 | $78.03 | $78.03 | 96,620 |
| 2025-04-01 | $73.89 | $75.48 | $73.62 | $74.53 | $74.53 | 76,693 |
| 2025-03-31 | $74.04 | $76.31 | $74.04 | $74.98 | $74.98 | 83,308 |
| 2025-03-28 | $79.83 | $79.83 | $75.77 | $76.61 | $76.61 | 69,094 |
| 2025-03-27 | $80.13 | $81.12 | $78.80 | $80.44 | $80.44 | 52,413 |
| 2025-03-26 | $81.09 | $81.98 | $79.54 | $80.02 | $80.02 | 74,492 |
| 2025-03-25 | $83.27 | $83.58 | $81.15 | $81.26 | $81.26 | 109,449 |
| 2025-03-24 | $81.98 | $84.33 | $81.12 | $84.22 | $84.22 | 84,774 |
| 2025-03-21 | $80.86 | $81.81 | $79.74 | $80.41 | $80.41 | 269,079 |
| 2025-03-20 | $80.16 | $83.43 | $80.16 | $82.42 | $82.42 | 76,423 |
| 2025-03-19 | $80.09 | $82.33 | $79.51 | $81.63 | $81.63 | 76,688 |
| 2025-03-18 | $81.12 | $82.11 | $79.92 | $80.07 | $80.07 | 85,561 |
| 2025-03-17 | $80.01 | $82.37 | $80.01 | $81.14 | $81.14 | 58,835 |
| 2025-03-14 | $79.45 | $81.38 | $79.33 | $80.89 | $80.89 | 96,024 |
| 2025-03-13 | $78.29 | $80.80 | $76.84 | $78.37 | $78.37 | 91,696 |
| 2025-03-12 | $77.79 | $79.45 | $77.17 | $78.54 | $78.54 | 75,487 |
| 2025-03-11 | $77.29 | $79.24 | $77.05 | $77.07 | $77.07 | 83,689 |
| 2025-03-10 | $77.94 | $80.07 | $75.69 | $77.06 | $77.06 | 100,426 |
| 2025-03-07 | $77.06 | $79.28 | $75.99 | $78.49 | $78.49 | 78,409 |
| 2025-03-06 | $75.63 | $77.58 | $75.12 | $77.08 | $77.08 | 70,594 |
| 2025-03-05 | $75.31 | $77.34 | $74.30 | $76.74 | $76.74 | 79,276 |
| 2025-03-04 | $75.88 | $76.75 | $73.01 | $74.77 | $74.77 | 67,502 |
| 2025-03-03 | $79.66 | $81.99 | $76.97 | $77.71 | $77.71 | 75,322 |
| 2025-02-28 | $81.57 | $82.12 | $79.24 | $79.37 | $79.37 | 102,811 |
| 2025-02-27 | $82.87 | $84.25 | $79.42 | $81.15 | $81.15 | 121,295 |
| 2025-02-26 | $84.41 | $85.71 | $83.97 | $84.00 | $84.00 | 81,538 |
| 2025-02-25 | $81.88 | $85.22 | $81.88 | $83.99 | $83.99 | 123,771 |
| 2025-02-24 | $82.62 | $83.15 | $80.30 | $82.00 | $82.00 | 104,538 |
| 2025-02-21 | $91.99 | $91.99 | $82.23 | $82.53 | $82.53 | 158,765 |
| 2025-02-20 | $91.30 | $91.34 | $88.39 | $90.24 | $90.24 | 155,732 |
| 2025-02-19 | $95.95 | $95.95 | $86.21 | $92.01 | $92.01 | 198,716 |
| 2025-02-18 | $101.68 | $101.68 | $97.61 | $99.70 | $99.70 | 64,866 |
| 2025-02-14 | $102.30 | $103.10 | $101.21 | $101.82 | $101.82 | 39,718 |
| 2025-02-13 | $100.42 | $101.96 | $100.11 | $101.55 | $101.55 | 40,483 |
| 2025-02-12 | $100.63 | $101.41 | $99.76 | $99.78 | $99.78 | 44,896 |
| 2025-02-11 | $102.35 | $106.01 | $102.35 | $103.14 | $103.14 | 37,224 |
| 2025-02-10 | $103.94 | $105.11 | $103.27 | $104.24 | $104.24 | 40,262 |
| 2025-02-07 | $105.81 | $106.02 | $102.12 | $102.89 | $102.89 | 38,474 |
| 2025-02-06 | $106.12 | $107.64 | $105.82 | $106.07 | $106.07 | 27,747 |
| 2025-02-05 | $106.90 | $106.90 | $104.87 | $105.77 | $105.77 | 62,759 |
| 2025-02-04 | $103.22 | $105.98 | $101.92 | $105.79 | $105.79 | 39,013 |
| 2025-02-03 | $105.20 | $105.92 | $103.25 | $103.61 | $103.61 | 46,905 |
| 2025-01-31 | $111.27 | $111.60 | $107.45 | $107.78 | $107.78 | 55,654 |
| 2025-01-30 | $109.63 | $114.19 | $107.72 | $112.26 | $112.26 | 90,861 |
| 2025-01-29 | $107.45 | $108.94 | $106.10 | $107.52 | $107.52 | 56,843 |
| 2025-01-28 | $109.57 | $109.57 | $106.59 | $107.92 | $107.92 | 63,312 |
| 2025-01-27 | $109.51 | $111.36 | $108.12 | $109.96 | $109.96 | 74,128 |
| 2025-01-24 | $108.29 | $109.73 | $106.74 | $109.45 | $109.45 | 68,704 |
| 2025-01-23 | $107.51 | $109.30 | $107.38 | $108.12 | $108.12 | 45,083 |
| 2025-01-22 | $109.52 | $111.13 | $107.27 | $107.63 | $107.63 | 75,706 |
| 2025-01-21 | $108.18 | $111.37 | $108.18 | $110.42 | $110.42 | 60,447 |
| 2025-01-17 | $108.93 | $109.33 | $105.85 | $106.72 | $106.72 | 63,995 |
| 2025-01-16 | $108.24 | $109.25 | $105.68 | $106.96 | $106.96 | 73,940 |
| 2025-01-15 | $108.48 | $109.36 | $106.56 | $108.87 | $108.87 | 77,422 |
| 2025-01-14 | $101.49 | $104.48 | $100.58 | $103.94 | $103.94 | 85,893 |
| 2025-01-13 | $94.40 | $102.49 | $93.86 | $102.18 | $102.18 | 86,638 |
| 2025-01-10 | $95.21 | $97.07 | $94.62 | $96.08 | $96.08 | 48,916 |
| 2025-01-08 | $96.46 | $99.54 | $96.46 | $97.65 | $97.65 | 45,966 |
| 2025-01-07 | $100.44 | $101.67 | $98.14 | $98.44 | $98.44 | 88,888 |
| 2025-01-06 | $101.42 | $104.11 | $99.79 | $100.65 | $100.65 | 44,453 |
| 2025-01-03 | $100.56 | $101.50 | $97.06 | $101.04 | $101.04 | 41,377 |
| 2025-01-02 | $103.32 | $104.55 | $98.77 | $99.86 | $99.86 | 47,234 |
| 2024-12-31 | $102.53 | $104.48 | $101.58 | $102.16 | $102.16 | 32,477 |
| 2024-12-30 | $102.93 | $103.98 | $100.18 | $102.45 | $102.45 | 31,035 |
| 2024-12-27 | $105.32 | $105.91 | $102.07 | $103.72 | $103.72 | 48,654 |
| 2024-12-26 | $106.56 | $107.10 | $105.22 | $106.57 | $106.57 | 40,955 |
| 2024-12-24 | $105.57 | $107.32 | $105.00 | $107.26 | $107.26 | 22,546 |
| 2024-12-23 | $106.04 | $107.13 | $105.47 | $105.71 | $105.71 | 32,009 |
| 2024-12-20 | $104.42 | $108.99 | $104.42 | $106.77 | $106.77 | 160,420 |
| 2024-12-19 | $111.56 | $112.65 | $105.75 | $106.21 | $106.21 | 68,582 |
| 2024-12-18 | $116.41 | $118.16 | $109.34 | $110.42 | $110.42 | 59,102 |
| 2024-12-17 | $117.03 | $118.93 | $115.04 | $116.36 | $116.36 | 40,748 |
| 2024-12-16 | $119.00 | $120.41 | $115.67 | $117.52 | $117.52 | 44,159 |
| 2024-12-13 | $121.11 | $126.45 | $117.92 | $118.79 | $118.79 | 41,977 |
| 2024-12-12 | $123.20 | $123.68 | $121.67 | $121.88 | $121.88 | 33,725 |
| 2024-12-11 | $125.31 | $126.16 | $123.47 | $124.34 | $124.34 | 41,801 |
| 2024-12-10 | $128.14 | $128.16 | $123.42 | $124.03 | $124.03 | 98,195 |
| 2024-12-09 | $128.27 | $130.06 | $127.93 | $128.29 | $128.29 | 31,457 |
| 2024-12-06 | $128.00 | $128.00 | $125.91 | $127.27 | $127.27 | 41,256 |
| 2024-12-05 | $128.30 | $128.90 | $125.50 | $126.64 | $126.64 | 30,374 |
| 2024-12-04 | $127.35 | $128.91 | $125.86 | $128.63 | $128.63 | 37,986 |
| 2024-12-03 | $127.55 | $128.10 | $125.00 | $126.85 | $126.85 | 44,641 |
| 2024-12-02 | $125.07 | $128.74 | $124.58 | $126.72 | $126.72 | 39,232 |
| 2024-11-29 | $127.00 | $128.18 | $124.77 | $125.70 | $125.70 | 30,520 |
| 2024-11-27 | $126.20 | $129.00 | $124.81 | $125.13 | $125.13 | 31,833 |
| 2024-11-26 | $129.91 | $129.91 | $125.78 | $125.90 | $125.90 | 67,218 |
| 2024-11-25 | $130.02 | $134.79 | $129.71 | $131.66 | $131.66 | 58,085 |
| 2024-11-22 | $124.72 | $127.54 | $124.72 | $127.53 | $127.53 | 58,905 |
| 2024-11-21 | $122.67 | $126.00 | $122.67 | $123.36 | $123.36 | 52,985 |
| 2024-11-20 | $120.54 | $122.01 | $119.03 | $121.30 | $121.30 | 32,845 |
| 2024-11-19 | $120.85 | $121.61 | $119.88 | $121.05 | $121.05 | 50,313 |
| 2024-11-18 | $120.30 | $123.54 | $120.20 | $122.76 | $122.76 | 53,560 |
| 2024-11-15 | $123.45 | $123.45 | $118.58 | $120.39 | $120.39 | 38,884 |
| 2024-11-14 | $125.18 | $126.37 | $119.64 | $121.34 | $121.34 | 57,227 |
| 2024-11-13 | $123.65 | $127.46 | $123.39 | $123.73 | $123.73 | 48,051 |
| 2024-11-12 | $123.15 | $124.84 | $121.64 | $121.77 | $121.77 | 49,289 |
| 2024-11-11 | $123.55 | $125.83 | $123.55 | $125.30 | $125.30 | 40,494 |
| 2024-11-08 | $122.32 | $124.08 | $121.28 | $122.26 | $122.26 | 49,702 |
| 2024-11-07 | $121.49 | $124.55 | $120.17 | $122.41 | $122.41 | 53,681 |
| 2024-11-06 | $120.00 | $126.55 | $119.91 | $122.69 | $122.69 | 88,857 |
| 2024-11-05 | $108.77 | $117.46 | $108.77 | $116.48 | $116.48 | 69,276 |
| 2024-11-04 | $109.36 | $113.22 | $109.36 | $110.02 | $110.02 | 44,667 |
| 2024-11-01 | $110.96 | $113.58 | $109.26 | $109.89 | $109.89 | 56,897 |
| 2024-10-31 | $112.37 | $112.68 | $108.73 | $109.46 | $109.46 | 110,058 |
| 2024-10-30 | $107.70 | $119.11 | $107.70 | $112.88 | $112.88 | 154,153 |
| 2024-10-29 | $105.06 | $106.67 | $101.69 | $103.43 | $103.43 | 72,262 |
| 2024-10-28 | $105.65 | $107.31 | $105.65 | $106.98 | $106.98 | 68,860 |
| 2024-10-25 | $105.04 | $105.87 | $103.40 | $104.18 | $104.18 | 45,436 |
| 2024-10-24 | $102.92 | $104.09 | $101.63 | $104.07 | $104.07 | 41,948 |
| 2024-10-23 | $99.86 | $102.94 | $99.86 | $102.43 | $102.43 | 47,480 |
| 2024-10-22 | $102.00 | $102.08 | $100.47 | $100.47 | $100.47 | 60,289 |
| 2024-10-21 | $108.73 | $108.73 | $102.93 | $102.97 | $102.97 | 64,041 |
| 2024-10-18 | $110.41 | $110.75 | $109.21 | $109.54 | $109.54 | 50,064 |
| 2024-10-17 | $112.62 | $112.68 | $108.66 | $109.87 | $109.87 | 48,407 |
| 2024-10-16 | $110.92 | $113.10 | $110.48 | $112.80 | $112.80 | 37,451 |
| 2024-10-15 | $110.25 | $111.29 | $108.96 | $108.96 | $108.96 | 58,362 |
| 2024-10-14 | $108.73 | $110.46 | $108.02 | $109.83 | $109.83 | 33,060 |
| 2024-10-11 | $106.27 | $109.30 | $106.27 | $109.25 | $109.25 | 33,684 |
| 2024-10-10 | $106.91 | $107.75 | $105.32 | $105.93 | $105.93 | 39,003 |
| 2024-10-09 | $108.06 | $109.26 | $106.71 | $109.02 | $109.02 | 47,763 |
| 2024-10-08 | $107.74 | $108.37 | $106.20 | $108.04 | $108.04 | 69,211 |
| 2024-10-07 | $104.71 | $106.97 | $104.11 | $106.97 | $106.97 | 93,479 |
| 2024-10-04 | $106.07 | $106.20 | $103.31 | $106.18 | $106.18 | 94,942 |
| 2024-10-03 | $102.00 | $103.50 | $101.08 | $103.47 | $103.47 | 44,979 |
| 2024-10-02 | $103.54 | $105.54 | $102.34 | $103.49 | $103.49 | 81,142 |
| 2024-10-01 | $104.67 | $105.84 | $103.47 | $104.81 | $104.81 | 40,409 |
| 2024-09-30 | $103.04 | $106.35 | $103.04 | $105.42 | $105.42 | 48,768 |
| 2024-09-27 | $108.12 | $108.93 | $103.98 | $104.56 | $104.56 | 136,463 |
| 2024-09-26 | $105.72 | $108.79 | $105.63 | $105.94 | $105.94 | 70,194 |
| 2024-09-25 | $105.89 | $105.89 | $102.89 | $103.04 | $103.04 | 45,128 |
| 2024-09-24 | $107.33 | $107.53 | $105.03 | $106.07 | $106.07 | 36,637 |
| 2024-09-23 | $109.27 | $110.48 | $106.32 | $106.90 | $106.90 | 39,270 |
| 2024-09-20 | $109.30 | $111.24 | $107.80 | $107.80 | $107.80 | 180,586 |
| 2024-09-19 | $110.61 | $111.68 | $108.10 | $110.45 | $110.45 | 40,919 |
| 2024-09-18 | $106.08 | $111.45 | $105.37 | $106.19 | $106.19 | 51,618 |
| 2024-09-17 | $105.34 | $106.54 | $104.19 | $105.54 | $105.54 | 51,019 |
| 2024-09-16 | $102.94 | $104.14 | $101.60 | $103.50 | $103.50 | 58,420 |
| 2024-09-13 | $99.42 | $103.12 | $99.18 | $102.10 | $102.10 | 60,451 |
| 2024-09-12 | $95.13 | $97.58 | $93.77 | $97.53 | $97.53 | 66,783 |
| 2024-09-11 | $92.16 | $94.05 | $90.82 | $94.05 | $94.05 | 60,494 |
| 2024-09-10 | $91.80 | $93.71 | $90.66 | $93.14 | $93.14 | 63,721 |
| 2024-09-09 | $93.00 | $94.54 | $91.16 | $91.16 | $91.16 | 61,417 |
| 2024-09-06 | $95.96 | $96.97 | $92.25 | $93.12 | $93.12 | 73,925 |
| 2024-09-05 | $96.13 | $97.00 | $94.18 | $95.47 | $95.47 | 86,203 |
| 2024-09-04 | $94.96 | $97.00 | $94.50 | $95.73 | $95.73 | 55,468 |
| 2024-09-03 | $99.94 | $101.22 | $94.79 | $95.65 | $95.65 | 68,683 |
| 2024-08-30 | $100.78 | $101.13 | $98.88 | $100.64 | $100.64 | 41,312 |
| 2024-08-29 | $100.90 | $101.16 | $98.62 | $99.92 | $99.92 | 41,056 |
| 2024-08-28 | $98.93 | $100.49 | $97.97 | $99.26 | $99.26 | 68,415 |
| 2024-08-27 | $101.97 | $102.44 | $100.13 | $100.23 | $100.23 | 56,767 |
| 2024-08-26 | $106.60 | $106.69 | $103.49 | $103.63 | $103.63 | 89,135 |
| 2024-08-23 | $97.65 | $104.64 | $97.50 | $104.63 | $104.63 | 113,787 |
| 2024-08-22 | $98.05 | $99.65 | $96.24 | $96.84 | $96.84 | 85,980 |
| 2024-08-21 | $97.01 | $99.19 | $96.16 | $98.60 | $98.60 | 66,618 |
| 2024-08-20 | $97.30 | $97.90 | $95.05 | $95.45 | $95.45 | 52,893 |
| 2024-08-19 | $95.32 | $97.88 | $95.32 | $97.52 | $97.52 | 128,563 |
| 2024-08-16 | $96.50 | $98.35 | $94.90 | $95.00 | $95.00 | 56,166 |
| 2024-08-15 | $97.11 | $98.50 | $95.47 | $97.01 | $97.01 | 75,918 |
| 2024-08-14 | $98.24 | $100.00 | $93.50 | $94.46 | $94.46 | 104,290 |
| 2024-08-13 | $94.63 | $98.81 | $93.66 | $98.68 | $98.68 | 150,807 |
| 2024-08-12 | $95.12 | $96.51 | $92.75 | $93.55 | $93.55 | 62,695 |
| 2024-08-09 | $94.85 | $96.18 | $94.52 | $95.48 | $95.48 | 59,219 |
| 2024-08-08 | $97.21 | $97.21 | $94.50 | $95.27 | $95.27 | 81,404 |
| 2024-08-07 | $100.17 | $102.46 | $94.68 | $94.69 | $94.69 | 106,849 |
| 2024-08-06 | $100.24 | $102.35 | $98.23 | $98.61 | $98.61 | 160,578 |
| 2024-08-05 | $96.29 | $102.29 | $93.20 | $101.32 | $101.32 | 133,993 |
| 2024-08-02 | $103.79 | $106.25 | $101.57 | $103.78 | $103.78 | 176,118 |
| 2024-08-01 | $120.20 | $120.50 | $106.58 | $108.86 | $108.86 | 238,424 |
| 2024-07-31 | $117.58 | $124.87 | $113.12 | $120.59 | $120.59 | 209,531 |
| 2024-07-30 | $123.74 | $125.98 | $120.39 | $120.88 | $120.88 | 126,936 |
| 2024-07-29 | $125.28 | $125.50 | $122.01 | $122.98 | $122.98 | 66,117 |
| 2024-07-26 | $121.64 | $125.94 | $121.05 | $124.89 | $124.89 | 69,713 |
| 2024-07-25 | $114.82 | $120.07 | $113.41 | $117.81 | $117.81 | 187,393 |
| 2024-07-24 | $119.27 | $121.86 | $113.12 | $113.57 | $113.57 | 128,363 |
| 2024-07-23 | $115.50 | $121.68 | $114.74 | $120.59 | $120.59 | 95,467 |
| 2024-07-22 | $113.55 | $117.63 | $111.28 | $116.56 | $116.56 | 77,868 |
| 2024-07-19 | $116.85 | $116.85 | $112.25 | $113.55 | $113.55 | 97,074 |
| 2024-07-18 | $114.31 | $119.52 | $114.31 | $116.58 | $116.58 | 289,274 |
| 2024-07-17 | $109.28 | $115.26 | $108.73 | $114.49 | $114.49 | 191,744 |
| 2024-07-16 | $100.93 | $112.38 | $100.93 | $111.52 | $111.52 | 175,096 |
| 2024-07-15 | $100.56 | $103.12 | $99.29 | $99.32 | $99.32 | 88,759 |
| 2024-07-12 | $99.26 | $101.84 | $98.15 | $99.74 | $99.74 | 81,936 |
| 2024-07-11 | $93.89 | $99.45 | $93.89 | $97.61 | $97.61 | 79,723 |
| 2024-07-10 | $90.86 | $91.48 | $90.02 | $91.29 | $91.29 | 71,507 |
| 2024-07-09 | $92.17 | $92.17 | $90.00 | $90.29 | $90.29 | 80,093 |
| 2024-07-08 | $89.73 | $92.41 | $89.73 | $92.15 | $92.15 | 149,001 |
| 2024-07-05 | $89.09 | $89.71 | $87.78 | $88.69 | $88.69 | 80,876 |
| 2024-07-03 | $89.90 | $91.50 | $89.04 | $89.45 | $89.45 | 40,245 |
| 2024-07-02 | $88.08 | $90.58 | $87.67 | $89.82 | $89.82 | 120,766 |
| 2024-07-01 | $92.91 | $93.09 | $88.34 | $89.18 | $89.18 | 108,190 |
| 2024-06-28 | $92.69 | $94.22 | $91.20 | $93.09 | $93.09 | 121,829 |
| 2024-06-27 | $91.61 | $91.84 | $90.21 | $91.60 | $91.60 | 76,376 |
| 2024-06-26 | $90.76 | $91.77 | $90.09 | $91.25 | $91.25 | 72,046 |
| 2024-06-25 | $94.29 | $94.29 | $90.57 | $91.66 | $91.66 | 136,233 |
| 2024-06-24 | $96.29 | $96.81 | $94.28 | $94.36 | $94.36 | 57,001 |
| 2024-06-21 | $95.38 | $96.22 | $93.95 | $96.19 | $96.19 | 217,866 |
| 2024-06-20 | $97.78 | $99.07 | $95.52 | $95.87 | $95.87 | 72,033 |
| 2024-06-18 | $98.78 | $99.38 | $98.00 | $98.60 | $98.60 | 47,301 |
| 2024-06-17 | $96.90 | $99.05 | $96.74 | $98.85 | $98.85 | 72,662 |
| 2024-06-14 | $98.37 | $99.58 | $96.60 | $97.98 | $97.98 | 91,276 |
| 2024-06-13 | $99.99 | $100.03 | $97.94 | $99.60 | $99.60 | 67,019 |
| 2024-06-12 | $99.81 | $103.62 | $98.08 | $100.51 | $100.51 | 106,984 |
| 2024-06-11 | $96.46 | $97.47 | $95.95 | $96.41 | $96.41 | 59,815 |
| 2024-06-10 | $96.51 | $98.21 | $96.51 | $97.61 | $97.61 | 70,629 |
| 2024-06-07 | $97.92 | $99.24 | $97.54 | $97.65 | $97.65 | 56,175 |
| 2024-06-06 | $99.42 | $99.77 | $97.79 | $98.93 | $98.93 | 70,861 |
| 2024-06-05 | $97.10 | $100.19 | $96.00 | $99.51 | $99.51 | 105,555 |
| 2024-06-04 | $98.00 | $98.50 | $96.05 | $96.70 | $96.70 | 115,570 |
| 2024-06-03 | $104.13 | $104.13 | $98.35 | $98.74 | $98.74 | 76,374 |
| 2024-05-31 | $101.62 | $103.38 | $100.22 | $102.89 | $102.89 | 89,044 |
| 2024-05-30 | $100.08 | $103.29 | $99.08 | $101.11 | $101.11 | 152,907 |
| 2024-05-29 | $101.07 | $101.46 | $98.57 | $99.44 | $99.44 | 130,056 |
| 2024-05-28 | $104.83 | $106.12 | $102.80 | $103.37 | $103.37 | 52,220 |
| 2024-05-24 | $102.76 | $104.87 | $102.18 | $104.45 | $104.45 | 59,592 |
| 2024-05-23 | $103.13 | $103.13 | $100.30 | $101.78 | $101.78 | 68,439 |
| 2024-05-22 | $103.19 | $103.59 | $101.62 | $102.52 | $102.52 | 60,152 |
| 2024-05-21 | $101.00 | $103.14 | $100.35 | $103.06 | $103.06 | 65,285 |
| 2024-05-20 | $100.75 | $103.84 | $100.75 | $101.60 | $101.60 | 58,351 |
| 2024-05-17 | $102.41 | $102.41 | $100.39 | $100.76 | $100.76 | 57,236 |
| 2024-05-16 | $106.56 | $106.56 | $101.99 | $102.07 | $102.07 | 70,190 |
| 2024-05-15 | $106.61 | $107.03 | $105.47 | $107.01 | $107.01 | 43,647 |
| 2024-05-14 | $105.07 | $105.28 | $103.08 | $104.76 | $104.76 | 124,487 |
| 2024-05-13 | $103.81 | $104.78 | $103.06 | $103.76 | $103.76 | 46,978 |
| 2024-05-10 | $102.68 | $104.33 | $101.79 | $103.05 | $103.05 | 51,174 |
| 2024-05-09 | $101.31 | $102.95 | $99.75 | $102.74 | $102.74 | 69,700 |
| 2024-05-08 | $99.32 | $101.32 | $98.70 | $101.18 | $101.18 | 105,183 |
| 2024-05-07 | $104.06 | $104.06 | $99.50 | $99.88 | $99.88 | 108,565 |
| 2024-05-06 | $104.00 | $106.40 | $103.32 | $104.04 | $104.04 | 131,281 |
| 2024-05-03 | $104.62 | $106.43 | $101.06 | $102.54 | $102.54 | 102,327 |
| 2024-05-02 | $101.02 | $102.89 | $98.26 | $102.45 | $102.45 | 135,889 |
| 2024-05-01 | $108.84 | $114.60 | $100.14 | $100.59 | $100.59 | 234,085 |
| 2024-04-30 | $109.79 | $111.25 | $109.21 | $109.67 | $109.67 | 83,004 |
| 2024-04-29 | $114.00 | $115.40 | $110.79 | $111.52 | $111.52 | 60,598 |
| 2024-04-26 | $113.90 | $115.58 | $112.83 | $112.95 | $112.95 | 51,664 |
| 2024-04-25 | $110.17 | $114.52 | $109.01 | $113.59 | $113.59 | 65,654 |
| 2024-04-24 | $113.32 | $115.49 | $110.31 | $112.31 | $112.31 | 112,402 |
| 2024-04-23 | $110.49 | $114.04 | $110.04 | $113.90 | $113.90 | 65,315 |
| 2024-04-22 | $109.11 | $111.35 | $108.17 | $109.77 | $109.77 | 93,564 |
| 2024-04-19 | $109.18 | $110.65 | $106.48 | $108.54 | $108.54 | 86,731 |
| 2024-04-18 | $111.10 | $112.51 | $108.96 | $109.69 | $109.69 | 68,711 |
| 2024-04-17 | $114.60 | $114.62 | $109.59 | $110.00 | $110.00 | 80,571 |
| 2024-04-16 | $113.82 | $115.20 | $111.50 | $113.77 | $113.77 | 60,921 |
| 2024-04-15 | $117.93 | $118.16 | $114.07 | $115.38 | $115.38 | 71,435 |
| 2024-04-12 | $119.12 | $119.48 | $116.98 | $117.50 | $117.50 | 61,230 |
| 2024-04-11 | $120.44 | $120.91 | $119.41 | $120.24 | $120.24 | 48,293 |
| 2024-04-10 | $123.57 | $125.82 | $119.77 | $120.55 | $120.55 | 53,895 |
| 2024-04-09 | $128.05 | $128.17 | $126.00 | $128.17 | $128.17 | 61,159 |
| 2024-04-08 | $129.02 | $131.95 | $127.34 | $128.05 | $128.05 | 56,899 |
| 2024-04-05 | $126.67 | $129.25 | $126.34 | $129.02 | $129.02 | 60,196 |
| 2024-04-04 | $129.70 | $130.25 | $125.53 | $126.60 | $126.60 | 52,428 |
| 2024-04-03 | $123.14 | $129.94 | $123.14 | $128.27 | $128.27 | 80,429 |
| 2024-04-02 | $125.99 | $125.99 | $123.16 | $124.00 | $124.00 | 56,452 |
| 2024-04-01 | $130.43 | $132.00 | $127.36 | $128.06 | $128.06 | 43,821 |
| 2024-03-28 | $129.23 | $131.26 | $128.88 | $130.24 | $130.24 | 70,471 |
| 2024-03-27 | $129.35 | $129.38 | $127.76 | $128.29 | $128.29 | 64,828 |
| 2024-03-26 | $130.04 | $130.26 | $127.53 | $128.12 | $128.12 | 39,503 |
| 2024-03-25 | $130.28 | $131.01 | $128.63 | $128.73 | $128.73 | 39,918 |
| 2024-03-22 | $131.98 | $131.98 | $129.12 | $130.31 | $130.31 | 36,952 |
| 2024-03-21 | $128.28 | $132.21 | $126.78 | $131.25 | $131.25 | 72,895 |
| 2024-03-20 | $120.61 | $127.77 | $120.60 | $126.48 | $126.48 | 61,441 |
| 2024-03-19 | $116.97 | $121.24 | $116.97 | $121.24 | $121.24 | 41,376 |
| 2024-03-18 | $116.41 | $119.30 | $115.56 | $117.12 | $117.12 | 68,095 |
| 2024-03-15 | $114.86 | $117.48 | $114.86 | $116.26 | $116.26 | 183,745 |
| 2024-03-14 | $117.26 | $117.34 | $115.55 | $115.90 | $115.90 | 69,912 |
| 2024-03-13 | $119.36 | $120.01 | $118.33 | $118.40 | $118.40 | 33,174 |
| 2024-03-12 | $117.21 | $119.36 | $116.55 | $119.30 | $119.30 | 63,013 |
| 2024-03-11 | $119.14 | $119.14 | $116.14 | $117.59 | $117.59 | 41,995 |
| 2024-03-08 | $121.49 | $123.92 | $118.86 | $119.77 | $119.77 | 63,641 |
| 2024-03-07 | $119.18 | $121.26 | $119.18 | $120.29 | $120.29 | 38,813 |
| 2024-03-06 | $120.71 | $121.30 | $117.64 | $118.51 | $118.51 | 87,237 |
| 2024-03-05 | $124.14 | $124.99 | $118.83 | $119.40 | $119.40 | 68,740 |
| 2024-03-04 | $130.02 | $132.67 | $125.13 | $125.14 | $125.14 | 57,836 |
| 2024-03-01 | $127.68 | $129.94 | $125.76 | $129.35 | $129.35 | 90,259 |
| 2024-02-29 | $124.71 | $126.88 | $124.27 | $126.85 | $126.85 | 66,220 |
| 2024-02-28 | $123.50 | $125.00 | $122.43 | $123.18 | $123.18 | 49,736 |
| 2024-02-27 | $123.51 | $124.67 | $122.19 | $124.39 | $124.39 | 93,757 |
| 2024-02-26 | $117.48 | $122.85 | $116.61 | $122.01 | $122.01 | 94,635 |
| 2024-02-23 | $116.34 | $123.06 | $115.15 | $118.15 | $118.15 | 88,977 |
| 2024-02-22 | $116.34 | $116.44 | $111.75 | $115.50 | $115.50 | 115,169 |
| 2024-02-21 | $115.68 | $117.15 | $108.48 | $114.85 | $114.85 | 153,528 |
| 2024-02-20 | $117.78 | $117.98 | $114.27 | $117.10 | $117.10 | 81,964 |
| 2024-02-16 | $120.86 | $121.97 | $118.73 | $118.87 | $118.87 | 78,229 |
| 2024-02-15 | $121.40 | $123.54 | $118.05 | $122.45 | $122.45 | 89,333 |
| 2024-02-14 | $119.44 | $119.83 | $116.58 | $119.74 | $119.74 | 62,949 |
| 2024-02-13 | $117.51 | $118.79 | $115.46 | $116.82 | $116.82 | 82,768 |
| 2024-02-12 | $121.61 | $124.32 | $121.26 | $123.66 | $123.66 | 98,236 |
| 2024-02-09 | $117.61 | $121.25 | $116.92 | $120.84 | $120.84 | 80,963 |
| 2024-02-08 | $115.82 | $117.82 | $114.80 | $117.71 | $117.71 | 84,176 |
| 2024-02-07 | $115.35 | $116.51 | $114.50 | $115.81 | $115.81 | 37,408 |
| 2024-02-06 | $114.90 | $115.60 | $113.08 | $114.35 | $114.35 | 46,277 |
| 2024-02-05 | $115.33 | $115.74 | $112.08 | $114.59 | $114.59 | 62,968 |
| 2024-02-02 | $114.31 | $117.48 | $113.32 | $117.35 | $117.35 | 63,443 |
| 2024-02-01 | $116.09 | $116.75 | $112.62 | $116.72 | $116.72 | 68,140 |
| 2024-01-31 | $113.83 | $119.98 | $113.08 | $115.34 | $115.34 | 153,949 |
| 2024-01-30 | $111.96 | $114.05 | $111.96 | $113.83 | $113.83 | 82,414 |
| 2024-01-29 | $109.90 | $112.30 | $109.30 | $112.29 | $112.29 | 104,072 |
| 2024-01-26 | $110.59 | $110.96 | $108.73 | $109.78 | $109.78 | 51,156 |
| 2024-01-25 | $111.78 | $111.78 | $108.86 | $110.25 | $110.25 | 64,146 |
| 2024-01-24 | $111.46 | $111.46 | $107.70 | $109.42 | $109.42 | 60,539 |
| 2024-01-23 | $114.81 | $114.92 | $109.48 | $109.68 | $109.68 | 67,388 |
| 2024-01-22 | $112.80 | $115.18 | $112.30 | $114.76 | $114.76 | 67,271 |
| 2024-01-19 | $110.87 | $111.38 | $108.75 | $111.17 | $111.17 | 51,147 |
| 2024-01-18 | $111.14 | $111.14 | $108.00 | $110.39 | $110.39 | 63,258 |
| 2024-01-17 | $106.81 | $110.34 | $105.86 | $110.31 | $110.31 | 102,532 |
| 2024-01-16 | $108.04 | $109.19 | $107.70 | $108.54 | $108.54 | 81,995 |
| 2024-01-12 | $112.71 | $112.71 | $108.99 | $109.68 | $109.68 | 47,606 |
| 2024-01-11 | $111.07 | $111.87 | $109.21 | $111.19 | $111.19 | 70,842 |
| 2024-01-10 | $110.43 | $112.15 | $109.83 | $112.15 | $112.15 | 61,132 |
| 2024-01-09 | $110.22 | $110.79 | $108.51 | $110.50 | $110.50 | 92,156 |
| 2024-01-08 | $110.70 | $112.66 | $109.70 | $112.60 | $112.60 | 117,981 |
| 2024-01-05 | $108.22 | $111.32 | $108.15 | $109.65 | $109.65 | 62,719 |
| 2024-01-04 | $109.34 | $110.30 | $108.62 | $109.51 | $109.51 | 104,646 |
| 2024-01-03 | $109.18 | $110.69 | $107.11 | $108.89 | $108.89 | 100,625 |
| 2024-01-02 | $112.09 | $113.60 | $109.85 | $110.72 | $110.72 | 90,940 |
| 2023-12-29 | $115.45 | $115.46 | $112.89 | $113.31 | $113.31 | 107,206 |
| 2023-12-28 | $115.54 | $116.43 | $114.86 | $116.05 | $116.05 | 74,633 |
| 2023-12-27 | $115.91 | $117.09 | $115.15 | $116.18 | $116.18 | 56,606 |
| 2023-12-26 | $114.09 | $115.48 | $113.19 | $115.39 | $115.39 | 50,894 |
| 2023-12-22 | $113.89 | $114.29 | $112.44 | $113.59 | $113.59 | 69,957 |
| 2023-12-21 | $113.01 | $113.22 | $109.79 | $113.19 | $113.19 | 124,307 |
| 2023-12-20 | $112.69 | $115.29 | $110.79 | $111.00 | $111.00 | 109,706 |
| 2023-12-19 | $108.54 | $113.38 | $107.60 | $112.79 | $112.79 | 119,494 |
| 2023-12-18 | $107.68 | $108.20 | $106.40 | $107.00 | $107.00 | 139,276 |
| 2023-12-15 | $107.55 | $109.27 | $106.40 | $106.55 | $106.55 | 204,989 |
| 2023-12-14 | $102.58 | $108.28 | $102.05 | $107.29 | $107.29 | 164,722 |
| 2023-12-13 | $96.68 | $100.40 | $93.73 | $100.15 | $100.15 | 124,230 |
| 2023-12-12 | $97.11 | $97.11 | $95.14 | $96.20 | $96.20 | 72,301 |
| 2023-12-11 | $94.11 | $97.23 | $94.00 | $96.93 | $96.93 | 111,422 |
| 2023-12-08 | $92.80 | $94.85 | $92.25 | $94.00 | $94.00 | 82,771 |
| 2023-12-07 | $92.48 | $93.25 | $91.29 | $93.01 | $93.01 | 71,059 |
| 2023-12-06 | $91.63 | $93.62 | $91.55 | $91.90 | $91.90 | 79,025 |
| 2023-12-05 | $91.59 | $92.60 | $90.80 | $90.91 | $90.91 | 47,660 |
| 2023-12-04 | $91.25 | $92.41 | $90.54 | $91.51 | $91.51 | 64,889 |
| 2023-12-01 | $87.44 | $92.52 | $87.44 | $92.29 | $92.29 | 104,158 |
| 2023-11-30 | $88.01 | $88.81 | $86.83 | $87.85 | $87.85 | 64,464 |
| 2023-11-29 | $87.12 | $88.56 | $87.12 | $87.34 | $87.34 | 39,595 |
| 2023-11-28 | $88.80 | $88.80 | $85.98 | $86.39 | $86.39 | 41,511 |
| 2023-11-27 | $87.75 | $88.94 | $87.26 | $88.77 | $88.77 | 65,165 |
| 2023-11-24 | $87.86 | $88.93 | $87.83 | $87.95 | $87.95 | 34,123 |
| 2023-11-22 | $87.45 | $88.45 | $86.43 | $87.86 | $87.86 | 36,007 |
| 2023-11-21 | $88.14 | $88.14 | $86.19 | $86.22 | $86.22 | 39,647 |
| 2023-11-20 | $88.06 | $89.06 | $86.87 | $88.84 | $88.84 | 53,305 |
| 2023-11-17 | $85.85 | $88.15 | $84.43 | $88.06 | $88.06 | 55,551 |
| 2023-11-16 | $86.47 | $86.47 | $84.51 | $84.84 | $84.84 | 45,719 |
| 2023-11-15 | $88.37 | $88.46 | $86.25 | $86.73 | $86.73 | 56,072 |
| 2023-11-14 | $83.13 | $88.01 | $83.13 | $88.01 | $88.01 | 115,932 |
| 2023-11-13 | $79.25 | $80.41 | $79.25 | $80.10 | $80.10 | 58,985 |
| 2023-11-10 | $79.20 | $80.45 | $78.51 | $80.07 | $80.07 | 79,435 |
| 2023-11-09 | $80.80 | $80.80 | $78.37 | $78.51 | $78.51 | 58,932 |
| 2023-11-08 | $79.64 | $80.71 | $79.25 | $80.00 | $80.00 | 76,504 |
| 2023-11-07 | $77.30 | $79.74 | $77.30 | $79.16 | $79.16 | 70,893 |
| 2023-11-06 | $80.22 | $80.61 | $77.49 | $77.99 | $77.99 | 114,325 |
| 2023-11-03 | $78.60 | $80.55 | $78.60 | $80.22 | $80.22 | 94,340 |
| 2023-11-02 | $77.72 | $79.07 | $74.50 | $76.36 | $76.36 | 108,850 |
| 2023-11-01 | $77.49 | $80.74 | $73.00 | $77.15 | $77.15 | 240,286 |
| 2023-10-31 | $70.40 | $72.05 | $70.08 | $71.11 | $71.11 | 72,143 |
| 2023-10-30 | $70.25 | $71.06 | $68.96 | $70.46 | $70.46 | 59,491 |
| 2023-10-27 | $69.43 | $69.80 | $68.19 | $69.31 | $69.31 | 56,811 |
| 2023-10-26 | $69.13 | $69.52 | $68.26 | $69.08 | $69.08 | 61,010 |
| 2023-10-25 | $69.80 | $70.10 | $67.76 | $68.52 | $68.52 | 74,658 |
| 2023-10-24 | $70.54 | $70.84 | $69.72 | $70.62 | $70.62 | 48,816 |
| 2023-10-23 | $70.46 | $71.07 | $69.65 | $70.00 | $70.00 | 42,937 |
| 2023-10-20 | $71.98 | $71.98 | $70.05 | $71.36 | $71.36 | 43,412 |
| 2023-10-19 | $72.94 | $73.35 | $71.30 | $71.70 | $71.70 | 43,408 |
| 2023-10-18 | $73.91 | $74.32 | $71.85 | $73.20 | $73.20 | 47,788 |
| 2023-10-17 | $73.18 | $75.84 | $73.18 | $75.28 | $75.28 | 56,160 |
| 2023-10-16 | $74.12 | $75.50 | $73.06 | $73.80 | $73.80 | 58,948 |
| 2023-10-13 | $73.85 | $73.94 | $71.19 | $73.20 | $73.20 | 81,404 |
| 2023-10-12 | $78.01 | $78.01 | $72.98 | $73.50 | $73.50 | 108,464 |
| 2023-10-11 | $78.21 | $78.27 | $76.59 | $77.50 | $77.50 | 72,934 |
| 2023-10-10 | $77.14 | $79.78 | $77.14 | $77.99 | $77.99 | 61,321 |
| 2023-10-09 | $77.40 | $77.95 | $76.43 | $76.79 | $76.79 | 43,810 |
| 2023-10-06 | $78.20 | $79.62 | $77.52 | $78.00 | $78.00 | 76,260 |
| 2023-10-05 | $78.35 | $79.03 | $77.66 | $79.01 | $79.01 | 64,505 |
| 2023-10-04 | $76.82 | $79.07 | $76.82 | $78.39 | $78.39 | 53,819 |
| 2023-10-03 | $78.99 | $79.45 | $75.74 | $77.04 | $77.04 | 91,439 |
| 2023-10-02 | $80.73 | $81.96 | $79.77 | $80.18 | $80.18 | 54,462 |
| 2023-09-29 | $84.45 | $84.70 | $81.82 | $82.09 | $82.09 | 49,000 |
| 2023-09-28 | $82.08 | $84.75 | $82.08 | $83.80 | $83.80 | 39,898 |
| 2023-09-27 | $82.68 | $83.83 | $81.31 | $82.05 | $82.05 | 50,784 |
| 2023-09-26 | $81.61 | $82.80 | $81.54 | $82.02 | $82.02 | 52,822 |
| 2023-09-25 | $80.92 | $83.29 | $79.91 | $82.09 | $82.09 | 53,556 |
| 2023-09-22 | $80.81 | $82.06 | $80.26 | $81.39 | $81.39 | 80,361 |
| 2023-09-21 | $81.68 | $82.05 | $80.22 | $80.69 | $80.69 | 55,500 |
| 2023-09-20 | $83.45 | $84.43 | $82.69 | $82.78 | $82.78 | 45,979 |
| 2023-09-19 | $83.39 | $84.24 | $82.96 | $83.03 | $83.03 | 50,122 |
| 2023-09-18 | $84.00 | $85.46 | $83.27 | $83.36 | $83.36 | 43,624 |
| 2023-09-15 | $86.07 | $86.07 | $83.50 | $84.30 | $84.30 | 167,367 |
| 2023-09-14 | $84.01 | $87.19 | $84.01 | $86.90 | $86.90 | 59,691 |
| 2023-09-13 | $85.55 | $85.69 | $82.92 | $83.23 | $83.23 | 48,645 |
| 2023-09-12 | $84.73 | $85.73 | $83.95 | $85.52 | $85.52 | 40,978 |
| 2023-09-11 | $85.40 | $85.45 | $84.01 | $84.92 | $84.92 | 42,687 |
| 2023-09-08 | $86.19 | $86.51 | $84.21 | $84.39 | $84.39 | 74,225 |
| 2023-09-07 | $87.27 | $87.79 | $85.22 | $86.71 | $86.71 | 82,352 |
| 2023-09-06 | $88.11 | $90.39 | $87.13 | $87.68 | $87.68 | 61,995 |
| 2023-09-05 | $91.47 | $91.47 | $87.31 | $87.90 | $87.90 | 93,027 |
| 2023-09-01 | $89.98 | $93.15 | $89.95 | $92.36 | $92.36 | 88,316 |
| 2023-08-31 | $89.44 | $90.75 | $88.97 | $89.26 | $89.26 | 143,392 |
| 2023-08-30 | $87.84 | $89.73 | $87.16 | $89.10 | $89.10 | 91,875 |
| 2023-08-29 | $85.65 | $88.51 | $84.68 | $88.23 | $88.23 | 80,544 |
| 2023-08-28 | $82.09 | $85.75 | $82.09 | $85.68 | $85.68 | 57,094 |
| 2023-08-25 | $82.61 | $82.61 | $79.95 | $81.61 | $81.61 | 65,409 |
| 2023-08-24 | $82.05 | $82.76 | $81.81 | $82.30 | $82.30 | 36,405 |
| 2023-08-23 | $80.29 | $83.33 | $79.98 | $82.59 | $82.59 | 56,614 |
| 2023-08-22 | $81.48 | $82.00 | $79.80 | $80.06 | $80.06 | 78,753 |
| 2023-08-21 | $81.29 | $81.88 | $79.87 | $81.48 | $81.48 | 77,198 |
| 2023-08-18 | $80.50 | $81.36 | $79.91 | $81.22 | $81.22 | 87,605 |
| 2023-08-17 | $85.67 | $86.48 | $80.55 | $81.52 | $81.52 | 128,894 |
| 2023-08-16 | $84.52 | $85.95 | $84.52 | $85.23 | $85.23 | 48,646 |
| 2023-08-15 | $83.52 | $85.49 | $83.18 | $84.72 | $84.72 | 60,485 |
| 2023-08-14 | $82.50 | $84.26 | $81.82 | $84.01 | $84.01 | 61,716 |
| 2023-08-11 | $83.50 | $84.62 | $82.72 | $83.08 | $83.08 | 59,892 |
| 2023-08-10 | $84.78 | $86.14 | $83.31 | $84.00 | $84.00 | 57,925 |
| 2023-08-09 | $85.36 | $86.72 | $84.38 | $84.55 | $84.55 | 69,507 |
| 2023-08-08 | $87.94 | $88.86 | $84.61 | $85.36 | $85.36 | 76,059 |
| 2023-08-07 | $87.64 | $90.00 | $87.01 | $88.93 | $88.93 | 64,528 |
| 2023-08-04 | $86.00 | $88.83 | $85.58 | $87.40 | $87.40 | 88,497 |
| 2023-08-03 | $85.24 | $86.96 | $83.46 | $86.25 | $86.25 | 168,039 |
| 2023-08-02 | $87.70 | $89.82 | $78.77 | $86.33 | $86.33 | 168,039 |
| 2023-08-01 | $93.73 | $96.81 | $92.99 | $96.45 | $96.45 | 82,237 |
| 2023-07-31 | $92.94 | $94.53 | $92.59 | $94.24 | $94.24 | 37,968 |
| 2023-07-28 | $93.94 | $94.84 | $92.64 | $92.78 | $92.78 | 49,184 |
| 2023-07-27 | $94.29 | $95.46 | $92.78 | $93.00 | $93.00 | 53,382 |
| 2023-07-26 | $94.37 | $95.43 | $93.37 | $93.96 | $93.96 | 54,897 |
| 2023-07-25 | $94.84 | $96.40 | $93.61 | $94.51 | $94.51 | 34,512 |
| 2023-07-24 | $96.48 | $97.73 | $94.92 | $95.73 | $95.73 | 42,119 |
| 2023-07-21 | $98.00 | $98.00 | $95.88 | $96.80 | $96.80 | 56,385 |
| 2023-07-20 | $97.47 | $98.16 | $95.36 | $97.17 | $97.17 | 55,942 |
| 2023-07-19 | $96.19 | $98.33 | $94.80 | $97.50 | $97.50 | 83,072 |
| 2023-07-18 | $94.25 | $96.93 | $94.25 | $95.73 | $95.73 | 68,610 |
| 2023-07-17 | $94.58 | $95.45 | $94.04 | $94.25 | $94.25 | 52,104 |
| 2023-07-14 | $95.55 | $95.55 | $94.10 | $95.27 | $95.27 | 72,809 |
| 2023-07-13 | $94.05 | $96.14 | $93.57 | $96.13 | $96.13 | 45,934 |
| 2023-07-12 | $95.07 | $95.37 | $93.18 | $93.45 | $93.45 | 125,697 |
| 2023-07-11 | $94.82 | $95.63 | $93.50 | $93.77 | $93.77 | 34,646 |
| 2023-07-10 | $92.45 | $94.64 | $92.19 | $94.22 | $94.22 | 34,933 |
| 2023-07-07 | $90.54 | $93.91 | $90.54 | $93.29 | $93.29 | 104,409 |
| 2023-07-06 | $91.00 | $91.11 | $89.00 | $90.31 | $90.31 | 62,742 |
| 2023-07-05 | $93.10 | $94.15 | $91.92 | $92.29 | $92.29 | 81,303 |
| 2023-07-03 | $93.35 | $94.46 | $92.00 | $93.09 | $93.09 | 46,179 |
| 2023-06-30 | $96.34 | $96.34 | $93.69 | $93.78 | $93.78 | 75,849 |
| 2023-06-29 | $94.11 | $96.05 | $94.11 | $95.36 | $95.36 | 50,676 |
| 2023-06-28 | $92.17 | $94.60 | $92.17 | $94.06 | $94.06 | 74,438 |
| 2023-06-27 | $90.34 | $93.39 | $90.09 | $91.98 | $91.98 | 96,891 |
| 2023-06-26 | $89.71 | $91.69 | $89.62 | $89.87 | $89.87 | 79,320 |
| 2023-06-23 | $88.08 | $90.37 | $88.08 | $89.65 | $89.65 | 200,499 |
| 2023-06-22 | $90.01 | $90.45 | $88.35 | $89.38 | $89.38 | 105,325 |
| 2023-06-21 | $91.06 | $92.50 | $90.37 | $90.69 | $90.69 | 94,939 |
| 2023-06-20 | $90.43 | $92.80 | $90.43 | $91.75 | $91.75 | 128,289 |
| 2023-06-16 | $93.00 | $93.00 | $89.99 | $91.44 | $91.44 | 151,139 |
| 2023-06-15 | $89.85 | $92.58 | $89.85 | $92.43 | $92.43 | 95,240 |
| 2023-06-14 | $93.12 | $93.78 | $89.71 | $90.61 | $90.61 | 91,840 |
| 2023-06-13 | $94.30 | $95.29 | $93.38 | $93.45 | $93.45 | 81,814 |
| 2023-06-12 | $90.80 | $94.67 | $89.72 | $94.30 | $94.30 | 98,356 |
| 2023-06-09 | $93.35 | $93.35 | $90.72 | $90.95 | $90.95 | 52,699 |
| 2023-06-08 | $93.40 | $94.00 | $92.62 | $93.91 | $93.91 | 39,513 |
| 2023-06-07 | $92.23 | $94.62 | $91.43 | $93.37 | $93.37 | 101,213 |
| 2023-06-06 | $88.21 | $92.92 | $88.21 | $91.55 | $91.55 | 98,533 |
| 2023-06-05 | $87.13 | $89.26 | $87.00 | $88.63 | $88.63 | 59,039 |
| 2023-06-02 | $85.23 | $89.44 | $84.74 | $88.22 | $88.22 | 124,174 |
| 2023-06-01 | $82.06 | $84.74 | $81.79 | $83.61 | $83.61 | 91,143 |
| 2023-05-31 | $85.30 | $85.75 | $82.15 | $82.22 | $82.22 | 84,318 |
| 2023-05-30 | $84.42 | $85.88 | $83.80 | $85.77 | $85.77 | 54,246 |
| 2023-05-26 | $82.64 | $85.23 | $82.64 | $84.15 | $84.15 | 58,605 |
| 2023-05-25 | $81.69 | $83.68 | $81.69 | $82.60 | $82.60 | 73,751 |
| 2023-05-24 | $83.52 | $84.32 | $82.37 | $82.48 | $82.48 | 80,067 |
| 2023-05-23 | $83.13 | $84.65 | $81.68 | $83.97 | $83.97 | 100,802 |
| 2023-05-22 | $85.20 | $85.98 | $83.47 | $83.49 | $83.49 | 103,029 |
| 2023-05-19 | $87.47 | $88.07 | $84.83 | $85.18 | $85.18 | 148,674 |
| 2023-05-18 | $83.45 | $86.79 | $83.40 | $86.50 | $86.50 | 145,481 |
| 2023-05-17 | $81.27 | $84.55 | $80.57 | $83.97 | $83.97 | 131,562 |
| 2023-05-16 | $78.92 | $81.00 | $78.74 | $80.86 | $80.86 | 139,178 |
| 2023-05-15 | $77.87 | $80.18 | $76.41 | $80.00 | $80.00 | 98,676 |
| 2023-05-12 | $76.73 | $78.15 | $76.29 | $77.74 | $77.74 | 94,572 |
| 2023-05-11 | $74.23 | $76.16 | $73.98 | $76.12 | $76.12 | 67,295 |
| 2023-05-10 | $76.63 | $76.63 | $74.45 | $75.18 | $75.18 | 77,918 |
| 2023-05-09 | $73.81 | $76.51 | $73.31 | $75.22 | $75.22 | 75,686 |
| 2023-05-08 | $72.38 | $74.70 | $72.03 | $74.19 | $74.19 | 81,864 |
| 2023-05-05 | $71.03 | $74.00 | $70.20 | $72.38 | $72.38 | 87,299 |
| 2023-05-04 | $74.48 | $74.54 | $69.05 | $69.57 | $69.57 | 148,487 |
| 2023-05-03 | $67.97 | $79.05 | $67.57 | $75.41 | $75.41 | 187,095 |
| 2023-05-02 | $70.05 | $70.05 | $66.58 | $67.50 | $67.50 | 84,830 |
| 2023-05-01 | $69.74 | $70.42 | $69.17 | $70.28 | $70.28 | 89,006 |
| 2023-04-28 | $68.53 | $70.64 | $68.53 | $70.06 | $70.06 | 69,763 |
| 2023-04-27 | $67.07 | $68.89 | $67.07 | $68.62 | $68.62 | 72,277 |
| 2023-04-26 | $68.84 | $68.85 | $66.80 | $66.99 | $66.99 | 87,567 |
| 2023-04-25 | $72.81 | $72.89 | $69.39 | $69.52 | $69.52 | 106,463 |
| 2023-04-24 | $72.34 | $73.86 | $72.00 | $73.81 | $73.81 | 100,948 |
| 2023-04-21 | $74.15 | $74.15 | $72.17 | $72.28 | $72.28 | 124,148 |
| 2023-04-20 | $71.00 | $74.34 | $71.00 | $74.25 | $74.25 | 102,739 |
| 2023-04-19 | $70.90 | $71.96 | $70.49 | $71.26 | $71.26 | 59,519 |
| 2023-04-18 | $71.25 | $72.65 | $70.96 | $71.31 | $71.31 | 79,755 |
| 2023-04-17 | $69.33 | $71.02 | $69.22 | $70.47 | $70.47 | 61,453 |
| 2023-04-14 | $69.75 | $71.25 | $67.69 | $69.03 | $69.03 | 135,458 |
| 2023-04-13 | $67.81 | $70.54 | $66.82 | $69.64 | $69.64 | 176,522 |
| 2023-04-12 | $67.22 | $67.63 | $66.13 | $67.59 | $67.59 | 125,580 |
| 2023-04-11 | $64.56 | $66.90 | $64.56 | $66.47 | $66.47 | 82,444 |
| 2023-04-10 | $62.80 | $64.95 | $62.80 | $64.42 | $64.42 | 65,587 |
| 2023-04-06 | $62.85 | $63.42 | $61.80 | $62.75 | $62.75 | 86,432 |
| 2023-04-05 | $63.17 | $63.22 | $61.90 | $62.57 | $62.57 | 93,483 |
| 2023-04-04 | $66.96 | $66.96 | $63.50 | $63.71 | $63.71 | 139,335 |
| 2023-04-03 | $68.09 | $68.18 | $66.25 | $66.64 | $66.64 | 112,065 |
| 2023-03-31 | $67.76 | $68.30 | $67.35 | $67.96 | $67.96 | 111,300 |
| 2023-03-30 | $68.63 | $69.44 | $66.62 | $66.93 | $66.93 | 109,606 |
| 2023-03-29 | $69.20 | $69.20 | $67.03 | $67.94 | $67.94 | 98,245 |
| 2023-03-28 | $68.13 | $69.53 | $68.00 | $68.22 | $68.22 | 65,707 |
| 2023-03-27 | $69.28 | $69.77 | $68.03 | $68.48 | $68.48 | 100,017 |
| 2023-03-24 | $67.31 | $68.39 | $66.09 | $68.15 | $68.15 | 92,212 |
| 2023-03-23 | $69.98 | $71.85 | $67.68 | $68.33 | $68.33 | 95,747 |
| 2023-03-22 | $74.53 | $74.53 | $69.50 | $69.67 | $69.67 | 200,804 |
| 2023-03-21 | $75.49 | $76.76 | $74.91 | $75.53 | $75.53 | 49,467 |
| 2023-03-20 | $73.82 | $76.49 | $73.67 | $73.89 | $73.89 | 101,092 |
| 2023-03-17 | $75.60 | $75.90 | $72.37 | $72.81 | $72.81 | 223,929 |
| 2023-03-16 | $74.72 | $77.58 | $73.78 | $76.70 | $76.70 | 92,137 |
| 2023-03-15 | $75.57 | $76.13 | $73.62 | $76.01 | $76.01 | 83,637 |
| 2023-03-14 | $80.73 | $81.25 | $77.02 | $77.69 | $77.69 | 136,044 |
| 2023-03-13 | $79.01 | $79.72 | $77.41 | $78.41 | $78.41 | 101,606 |
| 2023-03-10 | $84.47 | $84.47 | $79.71 | $80.94 | $80.94 | 182,673 |
| 2023-03-09 | $86.89 | $88.00 | $84.61 | $84.79 | $84.79 | 128,103 |
| 2023-03-08 | $85.29 | $86.55 | $84.43 | $86.54 | $86.54 | 85,051 |
| 2023-03-07 | $83.47 | $85.20 | $82.60 | $85.19 | $85.19 | 140,476 |
| 2023-03-06 | $88.30 | $88.63 | $82.94 | $83.61 | $83.61 | 147,234 |
| 2023-03-03 | $87.10 | $88.85 | $86.22 | $88.35 | $88.35 | 90,883 |
| 2023-03-02 | $84.66 | $86.79 | $84.20 | $86.28 | $86.28 | 93,237 |
| 2023-03-01 | $84.19 | $86.57 | $83.95 | $85.64 | $85.64 | 100,191 |
| 2023-02-28 | $82.77 | $84.62 | $82.77 | $84.39 | $84.39 | 111,168 |
| 2023-02-27 | $83.25 | $84.35 | $82.53 | $83.27 | $83.27 | 77,779 |
| 2023-02-24 | $80.46 | $82.71 | $80.24 | $82.21 | $82.21 | 79,097 |
| 2023-02-23 | $84.50 | $86.00 | $80.87 | $82.34 | $82.34 | 116,225 |
| 2023-02-22 | $78.01 | $86.31 | $77.77 | $83.35 | $83.35 | 197,954 |
| 2023-02-21 | $89.14 | $89.38 | $83.22 | $83.22 | $83.22 | 191,369 |
| 2023-02-17 | $90.06 | $91.06 | $88.91 | $90.49 | $90.49 | 97,280 |
| 2023-02-16 | $89.42 | $92.07 | $88.61 | $90.46 | $90.46 | 77,640 |
| 2023-02-15 | $87.91 | $91.01 | $87.78 | $90.51 | $90.51 | 58,233 |
| 2023-02-14 | $88.16 | $89.40 | $87.13 | $89.24 | $89.24 | 61,017 |
| 2023-02-13 | $87.39 | $88.94 | $86.42 | $88.94 | $88.94 | 67,286 |
| 2023-02-10 | $86.82 | $88.25 | $85.36 | $87.54 | $87.54 | 71,884 |
| 2023-02-09 | $91.27 | $91.90 | $87.74 | $87.82 | $87.82 | 71,351 |
| 2023-02-08 | $90.28 | $91.65 | $87.25 | $90.27 | $90.27 | 91,002 |
| 2023-02-07 | $88.80 | $91.29 | $87.40 | $91.29 | $91.29 | 71,882 |
| 2023-02-06 | $91.12 | $91.12 | $87.58 | $89.08 | $89.08 | 87,174 |
| 2023-02-03 | $91.01 | $93.22 | $90.84 | $91.70 | $91.70 | 64,549 |
| 2023-02-02 | $90.79 | $93.10 | $90.79 | $92.25 | $92.25 | 112,327 |
| 2023-02-01 | $86.60 | $91.00 | $86.60 | $90.29 | $90.29 | 88,226 |
| 2023-01-31 | $85.21 | $87.08 | $85.21 | $86.82 | $86.82 | 74,814 |
| 2023-01-30 | $83.57 | $85.69 | $83.26 | $85.15 | $85.15 | 70,736 |
| 2023-01-27 | $83.75 | $84.98 | $83.01 | $84.27 | $84.27 | 58,014 |
| 2023-01-26 | $83.08 | $83.99 | $82.25 | $83.89 | $83.89 | 51,685 |
| 2023-01-25 | $81.49 | $82.46 | $80.08 | $82.35 | $82.35 | 43,725 |
| 2023-01-24 | $81.90 | $82.82 | $81.03 | $82.29 | $82.29 | 38,865 |
| 2023-01-23 | $81.51 | $82.28 | $80.17 | $81.48 | $81.48 | 59,568 |
| 2023-01-20 | $78.84 | $81.02 | $77.66 | $80.97 | $80.97 | 69,055 |
| 2023-01-19 | $80.77 | $80.77 | $78.01 | $78.21 | $78.21 | 71,314 |
| 2023-01-18 | $81.62 | $83.36 | $80.49 | $81.66 | $81.66 | 102,191 |
| 2023-01-17 | $80.16 | $82.06 | $80.00 | $80.76 | $80.76 | 83,213 |
| 2023-01-13 | $78.83 | $80.36 | $78.83 | $79.99 | $79.99 | 59,816 |
| 2023-01-12 | $79.43 | $80.03 | $78.01 | $79.64 | $79.64 | 76,446 |
| 2023-01-11 | $76.15 | $78.72 | $75.89 | $78.72 | $78.72 | 69,663 |
| 2023-01-10 | $75.44 | $76.13 | $73.91 | $75.66 | $75.66 | 67,001 |
| 2023-01-09 | $74.96 | $77.94 | $74.96 | $75.33 | $75.33 | 76,838 |
| 2023-01-06 | $71.26 | $74.57 | $70.39 | $74.40 | $74.40 | 72,759 |
| 2023-01-05 | $71.99 | $71.99 | $69.84 | $70.60 | $70.60 | 71,596 |
| 2023-01-04 | $74.75 | $75.00 | $72.06 | $72.80 | $72.80 | 118,935 |
| 2023-01-03 | $72.75 | $74.72 | $70.97 | $73.52 | $73.52 | 128,888 |
| 2022-12-30 | $71.47 | $72.07 | $70.75 | $71.11 | $71.11 | 63,734 |
| 2022-12-29 | $70.68 | $72.90 | $70.68 | $72.29 | $72.29 | 64,627 |
| 2022-12-28 | $71.23 | $71.23 | $68.47 | $69.56 | $69.56 | 97,895 |
| 2022-12-27 | $72.00 | $72.50 | $70.84 | $71.03 | $71.03 | 72,999 |
| 2022-12-23 | $70.49 | $72.32 | $70.40 | $72.00 | $72.00 | 142,457 |
| 2022-12-22 | $70.90 | $70.90 | $66.68 | $69.56 | $69.56 | 97,761 |
| 2022-12-21 | $70.14 | $71.63 | $69.73 | $71.40 | $71.40 | 72,028 |
| 2022-12-20 | $69.00 | $70.14 | $68.69 | $69.36 | $69.36 | 88,886 |
| 2022-12-19 | $69.92 | $69.97 | $68.64 | $69.15 | $69.15 | 78,834 |
| 2022-12-16 | $67.93 | $69.93 | $67.93 | $69.93 | $69.93 | 178,657 |
| 2022-12-15 | $67.98 | $69.36 | $66.23 | $68.63 | $68.63 | 102,970 |
| 2022-12-14 | $68.57 | $71.65 | $67.77 | $68.93 | $68.93 | 98,429 |
| 2022-12-13 | $71.30 | $72.55 | $68.54 | $68.89 | $68.89 | 128,079 |
| 2022-12-12 | $66.39 | $67.62 | $65.48 | $67.17 | $67.17 | 55,472 |
| 2022-12-09 | $67.93 | $68.51 | $66.45 | $66.78 | $66.78 | 52,165 |
| 2022-12-08 | $68.10 | $69.77 | $66.91 | $68.38 | $68.38 | 44,085 |
| 2022-12-07 | $65.65 | $67.85 | $65.06 | $67.76 | $67.76 | 60,381 |
| 2022-12-06 | $65.84 | $66.78 | $64.26 | $65.70 | $65.70 | 95,407 |
| 2022-12-05 | $69.05 | $69.05 | $65.38 | $65.53 | $65.53 | 87,207 |
| 2022-12-02 | $69.23 | $71.14 | $69.23 | $69.76 | $69.76 | 54,577 |
| 2022-12-01 | $69.48 | $71.01 | $69.48 | $70.42 | $70.42 | 82,597 |
| 2022-11-30 | $66.83 | $69.45 | $65.51 | $69.40 | $69.40 | 75,461 |
| 2022-11-29 | $66.05 | $67.66 | $65.18 | $67.53 | $67.53 | 56,526 |
| 2022-11-28 | $66.61 | $67.35 | $65.50 | $66.14 | $66.14 | 57,332 |
| 2022-11-25 | $68.40 | $69.27 | $67.25 | $67.25 | $67.25 | 17,929 |
| 2022-11-23 | $69.03 | $69.37 | $67.12 | $68.08 | $68.08 | 50,246 |
| 2022-11-22 | $67.31 | $69.08 | $66.28 | $68.92 | $68.92 | 57,659 |
| 2022-11-21 | $68.89 | $69.46 | $66.02 | $66.36 | $66.36 | 55,317 |
| 2022-11-18 | $69.53 | $70.51 | $68.75 | $69.50 | $69.50 | 64,165 |
| 2022-11-17 | $66.22 | $68.38 | $65.60 | $67.71 | $67.71 | 63,274 |
| 2022-11-16 | $71.53 | $71.53 | $67.63 | $68.25 | $68.25 | 60,924 |
| 2022-11-15 | $68.68 | $71.63 | $68.25 | $69.37 | $69.37 | 103,977 |
| 2022-11-14 | $69.94 | $69.94 | $65.64 | $66.57 | $66.57 | 114,429 |
| 2022-11-11 | $70.74 | $73.47 | $70.36 | $70.50 | $70.50 | 110,350 |
| 2022-11-10 | $67.09 | $70.97 | $66.09 | $70.06 | $70.06 | 106,996 |
| 2022-11-09 | $64.61 | $65.82 | $63.01 | $63.19 | $63.19 | 58,987 |
| 2022-11-08 | $66.13 | $68.12 | $64.99 | $65.30 | $65.30 | 83,765 |
| 2022-11-07 | $63.50 | $66.11 | $62.74 | $65.86 | $65.86 | 98,881 |
| 2022-11-04 | $65.04 | $65.88 | $61.56 | $63.25 | $63.25 | 112,529 |
| 2022-11-03 | $63.00 | $66.00 | $61.48 | $63.51 | $63.51 | 176,307 |
| 2022-11-02 | $71.20 | $77.00 | $65.03 | $65.15 | $65.15 | 209,848 |
| 2022-11-01 | $72.49 | $72.90 | $69.50 | $70.38 | $70.38 | 70,334 |
| 2022-10-31 | $72.81 | $73.02 | $70.26 | $70.46 | $70.46 | 57,228 |
| 2022-10-28 | $71.86 | $73.95 | $70.82 | $73.02 | $73.02 | 73,398 |
| 2022-10-27 | $69.93 | $72.89 | $69.14 | $71.92 | $71.92 | 112,254 |
| 2022-10-26 | $69.49 | $70.97 | $68.72 | $68.78 | $68.78 | 66,137 |
| 2022-10-25 | $66.44 | $70.41 | $66.44 | $68.83 | $68.83 | 53,150 |
| 2022-10-24 | $65.50 | $66.82 | $64.91 | $66.26 | $66.26 | 50,342 |
| 2022-10-21 | $63.14 | $65.83 | $62.71 | $65.21 | $65.21 | 60,753 |
| 2022-10-20 | $64.40 | $66.39 | $61.36 | $62.45 | $62.45 | 103,389 |
| 2022-10-19 | $66.54 | $66.54 | $63.88 | $64.25 | $64.25 | 71,370 |
| 2022-10-18 | $67.90 | $69.47 | $66.37 | $67.37 | $67.37 | 54,105 |
| 2022-10-17 | $64.97 | $67.09 | $64.97 | $66.08 | $66.08 | 65,995 |
| 2022-10-14 | $68.41 | $68.41 | $63.00 | $63.39 | $63.39 | 84,810 |
| 2022-10-13 | $65.00 | $68.40 | $62.99 | $67.60 | $67.60 | 104,710 |
| 2022-10-12 | $67.83 | $68.20 | $65.95 | $66.50 | $66.50 | 66,878 |
| 2022-10-11 | $68.52 | $69.21 | $67.53 | $67.92 | $67.92 | 80,424 |
| 2022-10-10 | $68.50 | $69.50 | $67.43 | $68.88 | $68.88 | 88,769 |
| 2022-10-07 | $69.64 | $69.69 | $67.12 | $67.96 | $67.96 | 102,085 |
| 2022-10-06 | $70.63 | $72.51 | $70.31 | $70.67 | $70.67 | 79,792 |
| 2022-10-05 | $73.19 | $74.42 | $70.67 | $70.99 | $70.99 | 142,247 |
| 2022-10-04 | $67.44 | $74.79 | $67.35 | $74.45 | $74.45 | 273,744 |
| 2022-10-03 | $63.03 | $65.80 | $62.60 | $65.25 | $65.25 | 94,751 |
| 2022-09-30 | $61.14 | $63.96 | $60.30 | $62.10 | $62.10 | 124,044 |
| 2022-09-29 | $61.74 | $61.74 | $59.36 | $61.12 | $61.12 | 129,074 |
| 2022-09-28 | $59.29 | $63.49 | $59.29 | $62.98 | $62.98 | 119,955 |
| 2022-09-27 | $58.92 | $59.84 | $57.50 | $58.79 | $58.79 | 131,803 |
| 2022-09-26 | $61.05 | $62.57 | $57.83 | $57.88 | $57.88 | 108,771 |
| 2022-09-23 | $62.34 | $62.93 | $60.47 | $61.57 | $61.57 | 157,907 |
| 2022-09-22 | $64.91 | $64.91 | $62.78 | $63.26 | $63.26 | 111,704 |
| 2022-09-21 | $66.49 | $68.18 | $65.24 | $65.50 | $65.50 | 84,435 |
| 2022-09-20 | $66.00 | $66.20 | $64.01 | $65.51 | $65.51 | 93,264 |
| 2022-09-19 | $64.66 | $68.00 | $64.66 | $66.98 | $66.98 | 104,346 |
| 2022-09-16 | $62.80 | $65.53 | $62.50 | $65.06 | $65.06 | 230,475 |
| 2022-09-15 | $61.78 | $64.83 | $61.78 | $63.82 | $63.82 | 122,577 |
| 2022-09-14 | $65.19 | $66.35 | $61.00 | $62.33 | $62.33 | 230,795 |
| 2022-09-13 | $68.31 | $69.80 | $64.69 | $64.78 | $64.78 | 263,405 |
| 2022-09-12 | $71.50 | $73.22 | $70.20 | $70.60 | $70.60 | 127,278 |
| 2022-09-09 | $71.04 | $73.26 | $70.46 | $71.15 | $71.15 | 92,591 |
| 2022-09-08 | $69.65 | $70.91 | $68.36 | $69.92 | $69.92 | 88,202 |
| 2022-09-07 | $68.68 | $71.23 | $68.43 | $70.97 | $70.97 | 103,611 |
| 2022-09-06 | $69.40 | $70.87 | $67.81 | $69.07 | $69.07 | 111,656 |
| 2022-09-02 | $72.16 | $72.16 | $69.03 | $69.33 | $69.33 | 117,993 |
| 2022-09-01 | $68.38 | $71.73 | $68.38 | $71.50 | $71.50 | 152,564 |
| 2022-08-31 | $70.40 | $71.37 | $68.64 | $70.10 | $70.10 | 194,017 |
| 2022-08-30 | $73.76 | $75.11 | $69.57 | $70.45 | $70.45 | 254,988 |
| 2022-08-29 | $73.77 | $74.88 | $72.64 | $74.14 | $74.14 | 114,617 |
| 2022-08-26 | $77.91 | $77.91 | $73.46 | $74.73 | $74.73 | 120,477 |
| 2022-08-25 | $75.49 | $78.88 | $75.40 | $77.80 | $77.80 | 111,936 |
| 2022-08-24 | $75.60 | $76.82 | $75.25 | $75.37 | $75.37 | 99,099 |
| 2022-08-23 | $76.28 | $78.56 | $76.15 | $76.44 | $76.44 | 86,629 |
| 2022-08-22 | $75.16 | $76.15 | $74.29 | $75.71 | $75.71 | 167,782 |
| 2022-08-19 | $78.22 | $78.22 | $76.00 | $77.04 | $77.04 | 120,636 |
| 2022-08-18 | $76.86 | $79.51 | $76.86 | $79.23 | $79.23 | 89,494 |
| 2022-08-17 | $77.05 | $77.86 | $76.06 | $76.97 | $76.97 | 127,563 |
| 2022-08-16 | $76.57 | $79.48 | $76.31 | $78.64 | $78.64 | 92,941 |
| 2022-08-15 | $77.23 | $77.66 | $74.80 | $77.12 | $77.12 | 104,417 |
| 2022-08-12 | $76.88 | $78.47 | $76.55 | $77.87 | $77.87 | 105,335 |
| 2022-08-11 | $76.85 | $78.74 | $76.21 | $76.81 | $76.81 | 114,319 |
| 2022-08-10 | $77.91 | $79.19 | $75.77 | $75.93 | $75.93 | 80,906 |
| 2022-08-09 | $81.00 | $81.00 | $73.85 | $75.73 | $75.73 | 196,795 |
| 2022-08-08 | $79.04 | $82.22 | $78.36 | $81.50 | $81.50 | 138,437 |
| 2022-08-05 | $77.41 | $79.14 | $76.59 | $77.68 | $77.68 | 131,827 |
| 2022-08-04 | $80.00 | $81.71 | $78.31 | $78.96 | $78.96 | 123,364 |
| 2022-08-03 | $78.83 | $83.81 | $75.30 | $80.62 | $80.62 | 293,388 |
| 2022-08-02 | $82.83 | $83.21 | $79.54 | $82.05 | $82.05 | 260,455 |
| 2022-08-01 | $83.00 | $85.50 | $80.55 | $83.07 | $83.07 | 286,292 |
| 2022-07-29 | $77.97 | $81.18 | $77.53 | $80.00 | $80.00 | 155,558 |
| 2022-07-28 | $74.80 | $78.52 | $74.30 | $77.31 | $77.31 | 122,395 |
| 2022-07-27 | $74.71 | $75.54 | $72.34 | $74.42 | $74.42 | 117,116 |
| 2022-07-26 | $73.97 | $75.15 | $72.33 | $74.04 | $74.04 | 169,770 |
| 2022-07-25 | $77.83 | $77.83 | $73.28 | $74.39 | $74.39 | 148,369 |
| 2022-07-22 | $75.99 | $78.08 | $74.15 | $75.63 | $75.63 | 137,612 |
| 2022-07-21 | $76.83 | $76.98 | $73.39 | $75.90 | $75.90 | 125,728 |
| 2022-07-20 | $76.19 | $78.69 | $74.74 | $77.80 | $77.80 | 140,000 |
| 2022-07-19 | $74.65 | $78.15 | $74.65 | $75.96 | $75.96 | 173,531 |
| 2022-07-18 | $73.99 | $75.30 | $72.67 | $73.10 | $73.10 | 116,786 |
| 2022-07-15 | $73.09 | $73.52 | $70.59 | $72.57 | $72.57 | 117,567 |
| 2022-07-14 | $70.78 | $71.71 | $68.75 | $71.08 | $71.08 | 138,871 |
| 2022-07-13 | $69.33 | $73.35 | $68.31 | $72.58 | $72.58 | 140,683 |
| 2022-07-12 | $69.45 | $72.66 | $69.10 | $71.37 | $71.37 | 126,012 |
| 2022-07-11 | $71.42 | $72.48 | $69.45 | $70.25 | $70.25 | 100,367 |
| 2022-07-08 | $70.29 | $72.19 | $69.33 | $71.64 | $71.64 | 121,707 |
| 2022-07-07 | $67.76 | $71.05 | $67.57 | $69.85 | $69.85 | 149,411 |
| 2022-07-06 | $69.12 | $70.62 | $63.64 | $66.63 | $66.63 | 192,255 |
| 2022-07-05 | $67.80 | $69.63 | $67.46 | $69.39 | $69.39 | 148,720 |
| 2022-07-01 | $66.42 | $69.74 | $66.42 | $69.29 | $69.29 | 172,678 |
| 2022-06-30 | $64.23 | $67.63 | $62.43 | $66.81 | $66.81 | 193,678 |
| 2022-06-29 | $66.31 | $67.07 | $64.50 | $64.96 | $64.96 | 166,283 |
| 2022-06-28 | $70.27 | $71.51 | $66.53 | $66.74 | $66.74 | 148,909 |
| 2022-06-27 | $67.55 | $70.56 | $67.03 | $69.13 | $69.13 | 166,264 |
| 2022-06-24 | $65.72 | $69.81 | $65.72 | $66.64 | $66.64 | 500,387 |
| 2022-06-23 | $63.26 | $66.43 | $62.25 | $65.81 | $65.81 | 265,496 |
| 2022-06-22 | $62.00 | $64.11 | $61.99 | $62.88 | $62.88 | 158,687 |
| 2022-06-21 | $65.26 | $66.11 | $61.98 | $63.97 | $63.97 | 217,005 |
| 2022-06-17 | $62.04 | $64.96 | $60.88 | $63.97 | $63.97 | 384,602 |
| 2022-06-16 | $66.17 | $66.60 | $60.43 | $61.94 | $61.94 | 390,454 |
| 2022-06-15 | $72.10 | $73.20 | $67.23 | $69.38 | $69.38 | 201,095 |
| 2022-06-14 | $70.17 | $72.55 | $69.28 | $71.22 | $71.22 | 143,046 |
| 2022-06-13 | $73.66 | $74.13 | $68.15 | $70.17 | $70.17 | 262,524 |
| 2022-06-10 | $80.19 | $81.96 | $74.50 | $77.15 | $77.15 | 229,251 |
| 2022-06-09 | $84.22 | $84.80 | $82.17 | $82.33 | $82.33 | 91,085 |
| 2022-06-08 | $90.05 | $91.08 | $83.54 | $84.50 | $84.50 | 175,057 |
| 2022-06-07 | $87.14 | $91.98 | $86.21 | $90.60 | $90.60 | 145,347 |
| 2022-06-06 | $88.12 | $90.01 | $86.95 | $87.89 | $87.89 | 159,447 |
| 2022-06-03 | $83.87 | $87.57 | $83.45 | $87.29 | $87.29 | 140,697 |
| 2022-06-02 | $83.78 | $88.97 | $83.78 | $85.09 | $85.09 | 154,435 |
| 2022-06-01 | $82.33 | $85.05 | $79.75 | $83.28 | $83.28 | 202,755 |
| 2022-05-31 | $82.46 | $83.11 | $78.04 | $82.66 | $82.66 | 311,975 |
| 2022-05-27 | $83.02 | $83.89 | $81.82 | $83.60 | $83.60 | 70,720 |
| 2022-05-26 | $80.64 | $83.77 | $79.21 | $82.67 | $82.67 | 95,382 |
| 2022-05-25 | $75.60 | $81.23 | $75.60 | $79.98 | $79.98 | 136,720 |
| 2022-05-24 | $80.06 | $80.06 | $73.66 | $76.33 | $76.33 | 234,564 |
| 2022-05-23 | $80.83 | $82.74 | $78.07 | $81.43 | $81.43 | 151,147 |
| 2022-05-20 | $85.33 | $85.67 | $77.45 | $80.63 | $80.63 | 203,766 |
| 2022-05-19 | $84.05 | $86.25 | $82.01 | $83.08 | $83.08 | 134,342 |
| 2022-05-18 | $91.22 | $93.72 | $81.39 | $84.04 | $84.04 | 271,186 |
| 2022-05-17 | $89.75 | $91.61 | $88.23 | $90.79 | $90.79 | 157,929 |
| 2022-05-16 | $88.50 | $88.68 | $85.34 | $87.12 | $87.12 | 130,720 |
| 2022-05-13 | $86.27 | $91.30 | $86.27 | $89.42 | $89.42 | 148,398 |
| 2022-05-12 | $82.15 | $87.94 | $80.77 | $85.54 | $85.54 | 175,896 |
| 2022-05-11 | $89.95 | $90.57 | $82.92 | $83.67 | $83.67 | 138,218 |
| 2022-05-10 | $92.29 | $94.00 | $86.45 | $89.16 | $89.16 | 212,606 |
| 2022-05-09 | $95.78 | $98.50 | $90.69 | $91.60 | $91.60 | 223,651 |
| 2022-05-06 | $97.60 | $97.79 | $93.70 | $96.83 | $96.83 | 179,487 |
| 2022-05-05 | $98.39 | $100.01 | $94.34 | $97.91 | $97.91 | 359,093 |
| 2022-05-04 | $83.00 | $98.75 | $83.00 | $98.39 | $98.39 | 606,588 |
| 2022-05-03 | $70.14 | $76.69 | $69.97 | $76.56 | $76.56 | 268,551 |
| 2022-05-02 | $66.00 | $70.62 | $65.70 | $70.45 | $70.45 | 176,033 |
| 2022-04-29 | $68.33 | $70.43 | $66.00 | $66.67 | $66.67 | 141,219 |
| 2022-04-28 | $66.80 | $70.24 | $65.05 | $69.06 | $69.06 | 103,059 |
| 2022-04-27 | $65.11 | $68.07 | $64.47 | $66.89 | $66.89 | 85,899 |
| 2022-04-26 | $68.30 | $69.36 | $64.97 | $65.11 | $65.11 | 105,020 |
| 2022-04-25 | $65.30 | $69.33 | $64.90 | $69.33 | $69.33 | 214,171 |
| 2022-04-22 | $67.38 | $69.35 | $65.99 | $66.64 | $66.64 | 93,064 |
| 2022-04-21 | $72.31 | $72.96 | $67.29 | $68.04 | $68.04 | 105,401 |
| 2022-04-20 | $69.81 | $71.95 | $68.47 | $71.41 | $71.41 | 166,283 |
| 2022-04-19 | $65.22 | $68.81 | $65.22 | $68.63 | $68.63 | 100,075 |
| 2022-04-18 | $62.91 | $65.91 | $62.38 | $65.01 | $65.01 | 105,857 |
| 2022-04-14 | $66.15 | $66.15 | $62.61 | $63.51 | $63.51 | 135,993 |
| 2022-04-13 | $63.00 | $67.32 | $63.00 | $65.70 | $65.70 | 149,431 |
| 2022-04-12 | $63.86 | $68.16 | $62.19 | $62.92 | $62.92 | 155,006 |
| 2022-04-11 | $61.17 | $64.80 | $61.17 | $63.18 | $63.18 | 139,286 |
| 2022-04-08 | $62.00 | $64.88 | $60.57 | $62.02 | $62.02 | 178,976 |
| 2022-04-07 | $60.63 | $63.43 | $58.40 | $61.89 | $61.89 | 278,498 |
| 2022-04-06 | $66.47 | $66.73 | $60.13 | $60.41 | $60.41 | 416,863 |
| 2022-04-05 | $69.91 | $71.60 | $66.71 | $67.30 | $67.30 | 224,512 |
| 2022-04-04 | $71.65 | $71.71 | $68.64 | $69.60 | $69.60 | 159,035 |
| 2022-04-01 | $72.61 | $74.35 | $69.85 | $71.67 | $71.67 | 123,355 |
| 2022-03-31 | $74.65 | $75.31 | $71.28 | $71.88 | $71.88 | 153,117 |
| 2022-03-30 | $77.68 | $78.83 | $74.03 | $74.59 | $74.59 | 149,909 |
| 2022-03-29 | $80.88 | $82.90 | $77.85 | $78.31 | $78.31 | 144,653 |
| 2022-03-28 | $79.46 | $80.16 | $76.16 | $78.96 | $78.96 | 118,440 |
| 2022-03-25 | $79.58 | $80.85 | $76.62 | $79.55 | $79.55 | 182,201 |
| 2022-03-24 | $85.18 | $85.18 | $78.50 | $79.67 | $79.67 | 357,931 |
| 2022-03-23 | $91.09 | $91.09 | $84.70 | $84.78 | $84.78 | 126,055 |
| 2022-03-22 | $92.32 | $95.24 | $90.40 | $91.10 | $91.10 | 100,194 |
| 2022-03-21 | $93.24 | $95.55 | $90.02 | $91.77 | $91.77 | 105,202 |
| 2022-03-18 | $91.79 | $93.81 | $90.36 | $93.24 | $93.24 | 156,136 |
| 2022-03-17 | $90.74 | $92.75 | $89.61 | $92.59 | $92.59 | 99,340 |
| 2022-03-16 | $88.75 | $92.04 | $86.72 | $90.82 | $90.82 | 111,358 |
| 2022-03-15 | $82.89 | $88.57 | $81.50 | $88.03 | $88.03 | 139,110 |
| 2022-03-14 | $88.32 | $88.93 | $81.07 | $81.78 | $81.78 | 136,693 |
| 2022-03-11 | $91.73 | $93.59 | $87.78 | $88.32 | $88.32 | 104,812 |
| 2022-03-10 | $86.59 | $91.22 | $86.13 | $90.82 | $90.82 | 113,974 |
| 2022-03-09 | $88.37 | $89.98 | $87.90 | $89.29 | $89.29 | 151,045 |
| 2022-03-08 | $84.44 | $88.53 | $84.30 | $85.15 | $85.15 | 165,384 |
| 2022-03-07 | $89.50 | $90.11 | $83.41 | $84.39 | $84.39 | 141,342 |
| 2022-03-04 | $89.16 | $90.27 | $86.37 | $89.04 | $89.04 | 98,235 |
| 2022-03-03 | $93.00 | $93.36 | $89.36 | $90.13 | $90.13 | 102,455 |
| 2022-03-02 | $87.75 | $93.41 | $87.75 | $92.78 | $92.78 | 171,561 |
| 2022-03-01 | $89.38 | $90.00 | $85.89 | $87.40 | $87.40 | 112,751 |
| 2022-02-28 | $87.98 | $90.43 | $86.44 | $89.38 | $89.38 | 138,059 |
| 2022-02-25 | $85.89 | $87.59 | $82.08 | $87.35 | $87.35 | 181,626 |
| 2022-02-24 | $73.91 | $86.73 | $72.35 | $86.39 | $86.39 | 249,642 |
| 2022-02-23 | $89.00 | $94.50 | $75.21 | $75.35 | $75.35 | 553,998 |
| 2022-02-22 | $84.72 | $85.55 | $80.72 | $83.66 | $83.66 | 236,972 |
| 2022-02-18 | $87.49 | $89.70 | $84.39 | $85.71 | $85.71 | 136,545 |
| 2022-02-17 | $88.62 | $89.94 | $86.70 | $87.59 | $87.59 | 129,902 |
| 2022-02-16 | $87.12 | $89.79 | $86.35 | $88.66 | $88.66 | 149,511 |
| 2022-02-15 | $81.40 | $87.44 | $81.40 | $87.12 | $87.12 | 156,056 |
| 2022-02-14 | $79.45 | $81.84 | $79.21 | $80.37 | $80.37 | 117,309 |
| 2022-02-11 | $79.15 | $82.44 | $77.80 | $79.10 | $79.10 | 191,139 |
| 2022-02-10 | $76.52 | $80.49 | $75.24 | $79.16 | $79.16 | 163,287 |
| 2022-02-09 | $78.15 | $79.47 | $77.01 | $77.90 | $77.90 | 56,320 |
| 2022-02-08 | $71.50 | $77.05 | $70.88 | $76.80 | $76.80 | 112,479 |
| 2022-02-07 | $70.35 | $72.47 | $69.71 | $71.43 | $71.43 | 55,700 |
| 2022-02-04 | $73.03 | $75.17 | $69.93 | $70.31 | $70.31 | 116,913 |
| 2022-02-03 | $73.85 | $76.59 | $72.78 | $73.72 | $73.72 | 62,699 |
| 2022-02-02 | $74.87 | $76.48 | $72.15 | $75.07 | $75.07 | 72,867 |
| 2022-02-01 | $72.68 | $74.90 | $70.51 | $74.78 | $74.78 | 100,854 |
| 2022-01-31 | $70.06 | $71.67 | $68.59 | $71.64 | $71.64 | 92,187 |
| 2022-01-28 | $68.64 | $70.56 | $66.11 | $70.42 | $70.42 | 97,413 |
| 2022-01-27 | $71.86 | $72.65 | $68.26 | $68.34 | $68.34 | 107,953 |
| 2022-01-26 | $73.41 | $75.54 | $69.92 | $70.79 | $70.79 | 119,193 |
| 2022-01-25 | $71.26 | $72.89 | $69.01 | $71.28 | $71.28 | 100,216 |
| 2022-01-24 | $66.33 | $73.63 | $65.00 | $73.38 | $73.38 | 206,313 |
| 2022-01-21 | $71.50 | $73.24 | $68.56 | $68.60 | $68.60 | 239,927 |
| 2022-01-20 | $76.00 | $78.02 | $72.35 | $72.65 | $72.65 | 137,883 |
| 2022-01-19 | $76.69 | $77.45 | $74.10 | $75.49 | $75.49 | 147,603 |
| 2022-01-18 | $80.08 | $80.35 | $76.04 | $76.27 | $76.27 | 125,954 |
| 2022-01-14 | $83.00 | $83.65 | $80.42 | $81.92 | $81.92 | 127,044 |
| 2022-01-13 | $84.74 | $86.48 | $83.15 | $83.84 | $83.84 | 116,889 |
| 2022-01-12 | $85.25 | $86.52 | $83.15 | $84.10 | $84.10 | 147,308 |
| 2022-01-11 | $81.55 | $84.78 | $78.89 | $84.43 | $84.43 | 181,450 |
| 2022-01-10 | $80.00 | $81.64 | $76.85 | $81.55 | $81.55 | 230,253 |
| 2022-01-07 | $87.81 | $89.23 | $81.00 | $81.01 | $81.01 | 153,129 |
| 2022-01-06 | $86.00 | $88.41 | $82.05 | $87.81 | $87.81 | 126,282 |
| 2022-01-05 | $92.08 | $92.76 | $86.40 | $86.72 | $86.72 | 110,485 |
| 2022-01-04 | $91.56 | $92.83 | $89.24 | $92.09 | $92.09 | 121,165 |
| 2022-01-03 | $96.63 | $96.63 | $90.54 | $91.08 | $91.08 | 165,553 |
| 2021-12-31 | $91.59 | $96.57 | $91.30 | $95.76 | $95.76 | 116,907 |
| 2021-12-30 | $94.53 | $94.89 | $91.22 | $91.64 | $91.64 | 100,865 |
| 2021-12-29 | $91.07 | $94.86 | $91.03 | $94.57 | $94.57 | 138,876 |
| 2021-12-28 | $90.25 | $92.00 | $89.54 | $91.01 | $91.01 | 58,674 |
| 2021-12-27 | $87.68 | $90.31 | $87.11 | $90.17 | $90.17 | 198,092 |
| 2021-12-23 | $84.38 | $87.45 | $84.38 | $87.14 | $87.14 | 80,348 |
| 2021-12-22 | $81.89 | $85.16 | $81.00 | $84.33 | $84.33 | 85,076 |
| 2021-12-21 | $80.63 | $82.78 | $80.50 | $81.72 | $81.72 | 71,713 |
| 2021-12-20 | $78.30 | $79.37 | $74.19 | $78.96 | $78.96 | 167,606 |
| 2021-12-17 | $80.89 | $83.00 | $78.94 | $80.27 | $80.27 | 185,406 |
| 2021-12-16 | $83.51 | $83.56 | $79.43 | $80.70 | $80.70 | 124,700 |
| 2021-12-15 | $79.00 | $82.98 | $77.18 | $82.73 | $82.73 | 118,291 |
| 2021-12-14 | $80.24 | $80.74 | $77.53 | $79.03 | $79.03 | 134,205 |
| 2021-12-13 | $83.52 | $85.80 | $80.60 | $80.62 | $80.62 | 199,048 |
| 2021-12-10 | $83.89 | $85.25 | $82.59 | $83.52 | $83.52 | 153,572 |
| 2021-12-09 | $80.95 | $83.79 | $80.63 | $83.05 | $83.05 | 100,591 |
| 2021-12-08 | $80.95 | $82.00 | $79.43 | $81.24 | $81.24 | 76,207 |
| 2021-12-07 | $82.50 | $83.86 | $79.82 | $80.28 | $80.28 | 135,920 |
| 2021-12-06 | $79.03 | $83.12 | $76.87 | $80.77 | $80.77 | 175,000 |
| 2021-12-03 | $78.91 | $81.31 | $77.44 | $78.22 | $78.22 | 295,128 |
| 2021-12-02 | $71.34 | $79.49 | $70.17 | $78.63 | $78.63 | 260,252 |
| 2021-12-01 | $72.00 | $73.72 | $70.58 | $71.05 | $71.05 | 211,990 |
| 2021-11-30 | $70.34 | $71.28 | $69.05 | $70.54 | $70.54 | 108,739 |
| 2021-11-29 | $71.33 | $71.72 | $68.11 | $71.42 | $71.42 | 106,156 |
| 2021-11-26 | $72.42 | $72.50 | $68.65 | $70.11 | $70.11 | 68,447 |
| 2021-11-24 | $74.43 | $75.60 | $74.09 | $74.33 | $74.33 | 59,539 |
| 2021-11-23 | $73.23 | $75.73 | $72.67 | $75.66 | $75.66 | 101,118 |
| 2021-11-22 | $74.94 | $76.87 | $73.54 | $73.55 | $73.55 | 105,411 |
| 2021-11-19 | $74.13 | $75.99 | $73.62 | $73.68 | $73.68 | 149,085 |
| 2021-11-18 | $75.62 | $76.94 | $74.29 | $75.25 | $75.25 | 102,636 |
| 2021-11-17 | $73.61 | $75.71 | $73.61 | $75.27 | $75.27 | 108,094 |
| 2021-11-16 | $72.61 | $74.73 | $72.35 | $74.61 | $74.61 | 110,591 |
| 2021-11-15 | $73.44 | $74.29 | $72.41 | $72.56 | $72.56 | 109,880 |
| 2021-11-12 | $72.61 | $74.53 | $71.88 | $73.11 | $73.11 | 105,169 |
| 2021-11-11 | $68.48 | $72.66 | $67.47 | $72.61 | $72.61 | 175,548 |
| 2021-11-10 | $69.79 | $70.99 | $67.07 | $67.96 | $67.96 | 163,592 |
| 2021-11-09 | $68.57 | $71.10 | $68.00 | $69.96 | $69.96 | 189,694 |
| 2021-11-08 | $70.00 | $72.09 | $67.76 | $68.79 | $68.79 | 217,867 |
| 2021-11-05 | $66.73 | $69.50 | $65.40 | $69.37 | $69.37 | 310,451 |
| 2021-11-04 | $62.54 | $67.65 | $62.24 | $65.24 | $65.24 | 536,759 |
| 2021-11-03 | $52.59 | $61.66 | $52.50 | $61.47 | $61.47 | 882,009 |
| 2021-11-02 | $50.30 | $50.30 | $45.86 | $46.76 | $46.76 | 380,387 |
| 2021-11-01 | $48.13 | $50.40 | $48.13 | $49.75 | $49.75 | 112,873 |
| 2021-10-29 | $47.92 | $48.38 | $46.72 | $47.63 | $47.63 | 151,592 |
| 2021-10-28 | $47.32 | $48.83 | $47.32 | $47.83 | $47.83 | 105,935 |
| 2021-10-27 | $49.00 | $49.25 | $46.98 | $47.03 | $47.03 | 132,693 |
| 2021-10-26 | $51.92 | $52.94 | $49.02 | $49.12 | $49.12 | 91,838 |
| 2021-10-25 | $49.45 | $52.46 | $49.45 | $51.81 | $51.81 | 150,321 |
| 2021-10-22 | $50.05 | $50.08 | $48.80 | $49.36 | $49.36 | 110,062 |
| 2021-10-21 | $50.24 | $51.25 | $49.39 | $49.85 | $49.85 | 95,605 |
| 2021-10-20 | $48.95 | $50.37 | $48.00 | $50.20 | $50.20 | 188,560 |
| 2021-10-19 | $52.52 | $52.75 | $48.73 | $48.98 | $48.98 | 173,968 |
| 2021-10-18 | $51.00 | $52.28 | $50.13 | $52.09 | $52.09 | 88,860 |
| 2021-10-15 | $52.94 | $53.73 | $51.16 | $51.39 | $51.39 | 261,829 |
| 2021-10-14 | $52.05 | $53.44 | $51.14 | $51.90 | $51.90 | 227,322 |
| 2021-10-13 | $51.14 | $52.88 | $50.81 | $51.52 | $51.52 | 97,782 |
| 2021-10-12 | $51.31 | $53.38 | $50.75 | $50.82 | $50.82 | 200,751 |
| 2021-10-11 | $49.33 | $52.39 | $48.35 | $51.37 | $51.37 | 176,926 |
| 2021-10-08 | $50.25 | $50.62 | $49.40 | $50.16 | $50.16 | 86,579 |
| 2021-10-07 | $48.76 | $50.74 | $48.21 | $50.18 | $50.18 | 133,792 |
| 2021-10-06 | $47.94 | $48.43 | $46.45 | $48.10 | $48.10 | 157,932 |
| 2021-10-05 | $48.85 | $49.50 | $48.15 | $48.43 | $48.43 | 87,257 |
| 2021-10-04 | $49.89 | $51.13 | $48.19 | $48.79 | $48.79 | 112,722 |
| 2021-10-01 | $49.08 | $50.37 | $48.21 | $49.94 | $49.94 | 131,018 |
| 2021-09-30 | $51.94 | $51.94 | $48.68 | $48.88 | $48.88 | 153,336 |
| 2021-09-29 | $51.47 | $51.67 | $50.37 | $51.53 | $51.53 | 73,837 |
| 2021-09-28 | $51.70 | $52.59 | $50.67 | $51.33 | $51.33 | 126,158 |
| 2021-09-27 | $50.66 | $52.12 | $50.29 | $51.75 | $51.75 | 115,752 |
| 2021-09-24 | $51.90 | $52.53 | $50.50 | $50.58 | $50.58 | 76,598 |
| 2021-09-23 | $50.82 | $52.15 | $50.74 | $51.65 | $51.65 | 99,038 |
| 2021-09-22 | $49.68 | $51.23 | $49.17 | $50.12 | $50.12 | 137,099 |
| 2021-09-21 | $49.84 | $50.76 | $47.96 | $49.14 | $49.14 | 124,046 |
| 2021-09-20 | $47.49 | $49.36 | $46.93 | $49.26 | $49.26 | 189,034 |
| 2021-09-17 | $49.92 | $50.76 | $48.75 | $50.04 | $50.04 | 183,724 |
| 2021-09-16 | $50.74 | $51.67 | $50.12 | $50.32 | $50.32 | 99,456 |
| 2021-09-15 | $50.70 | $51.50 | $49.23 | $50.72 | $50.72 | 191,569 |
| 2021-09-14 | $53.91 | $54.00 | $50.67 | $51.16 | $51.16 | 331,539 |
| 2021-09-13 | $54.29 | $54.96 | $53.04 | $53.97 | $53.97 | 167,754 |
| 2021-09-10 | $54.84 | $57.16 | $53.91 | $54.02 | $54.02 | 180,209 |
| 2021-09-09 | $54.13 | $55.95 | $54.00 | $54.23 | $54.23 | 134,759 |
| 2021-09-08 | $55.79 | $56.08 | $53.85 | $54.56 | $54.56 | 181,247 |
| 2021-09-07 | $58.70 | $60.43 | $56.20 | $56.31 | $56.31 | 187,084 |
| 2021-09-03 | $57.41 | $58.79 | $56.38 | $58.67 | $58.67 | 149,058 |
| 2021-09-02 | $57.30 | $58.71 | $57.26 | $57.70 | $57.70 | 75,683 |
| 2021-09-01 | $57.93 | $57.96 | $55.90 | $57.51 | $57.51 | 141,029 |
| 2021-08-31 | $59.36 | $59.36 | $57.39 | $57.56 | $57.56 | 206,614 |
| 2021-08-30 | $63.03 | $63.03 | $59.39 | $59.67 | $59.67 | 196,040 |
| 2021-08-27 | $61.09 | $62.98 | $60.61 | $62.68 | $62.68 | 130,276 |
| 2021-08-26 | $61.95 | $63.03 | $60.68 | $61.43 | $61.43 | 110,249 |
| 2021-08-25 | $63.93 | $64.79 | $60.44 | $61.79 | $61.79 | 357,432 |
| 2021-08-24 | $56.49 | $63.69 | $56.49 | $63.15 | $63.15 | 580,832 |
| 2021-08-23 | $54.37 | $56.49 | $54.37 | $55.22 | $55.22 | 160,668 |
| 2021-08-20 | $53.60 | $55.47 | $53.11 | $53.29 | $53.29 | 229,982 |
| 2021-08-19 | $53.95 | $55.29 | $52.84 | $54.29 | $54.29 | 171,355 |
| 2021-08-18 | $55.52 | $58.18 | $54.83 | $54.89 | $54.89 | 213,524 |
| 2021-08-17 | $56.53 | $57.51 | $52.63 | $55.35 | $55.35 | 331,662 |
| 2021-08-16 | $57.77 | $59.43 | $56.01 | $57.61 | $57.61 | 158,725 |
| 2021-08-13 | $59.88 | $60.82 | $58.06 | $58.27 | $58.27 | 182,840 |
| 2021-08-12 | $59.06 | $60.15 | $57.80 | $60.10 | $60.10 | 166,372 |
| 2021-08-11 | $58.33 | $59.32 | $56.98 | $59.09 | $59.09 | 316,579 |
| 2021-08-10 | $57.07 | $58.75 | $55.33 | $57.77 | $57.77 | 190,418 |
| 2021-08-09 | $57.34 | $59.41 | $56.40 | $57.00 | $57.00 | 344,866 |
| 2021-08-06 | $54.57 | $57.57 | $52.45 | $57.33 | $57.33 | 483,998 |
| 2021-08-05 | $48.98 | $55.16 | $48.88 | $53.67 | $53.67 | 565,934 |
| 2021-08-04 | $48.78 | $52.15 | $46.05 | $47.63 | $47.63 | 604,017 |
| 2021-08-03 | $42.14 | $44.49 | $41.02 | $44.09 | $44.09 | 304,061 |
| 2021-08-02 | $43.13 | $44.29 | $41.42 | $41.83 | $41.83 | 305,851 |
| 2021-07-30 | $41.45 | $43.50 | $41.45 | $42.96 | $42.96 | 271,825 |
| 2021-07-29 | $39.41 | $42.38 | $39.36 | $42.13 | $42.13 | 213,044 |
| 2021-07-28 | $39.80 | $40.28 | $38.95 | $39.00 | $39.00 | 161,564 |
| 2021-07-27 | $39.40 | $40.66 | $38.79 | $39.55 | $39.55 | 127,613 |
| 2021-07-26 | $40.95 | $41.39 | $38.86 | $39.81 | $39.81 | 162,355 |
| 2021-07-23 | $41.10 | $41.10 | $39.50 | $40.85 | $40.85 | 164,651 |
| 2021-07-22 | $41.91 | $41.91 | $40.50 | $40.76 | $40.76 | 138,423 |
| 2021-07-21 | $39.16 | $42.36 | $39.02 | $42.29 | $42.29 | 208,325 |
| 2021-07-20 | $37.31 | $38.82 | $36.54 | $38.45 | $38.45 | 219,399 |
| 2021-07-19 | $35.66 | $37.83 | $35.00 | $37.39 | $37.39 | 298,270 |
| 2021-07-16 | $39.85 | $39.85 | $37.23 | $37.30 | $37.30 | 185,834 |
| 2021-07-15 | $38.81 | $39.90 | $38.26 | $39.39 | $39.39 | 241,337 |
| 2021-07-14 | $42.49 | $43.12 | $39.03 | $39.13 | $39.13 | 234,365 |
| 2021-07-13 | $45.79 | $46.00 | $41.79 | $41.95 | $41.95 | 271,046 |
| 2021-07-12 | $44.98 | $46.07 | $44.43 | $45.99 | $45.99 | 93,067 |
| 2021-07-09 | $44.80 | $46.25 | $44.52 | $45.20 | $45.20 | 108,475 |
| 2021-07-08 | $43.44 | $45.17 | $42.20 | $44.13 | $44.13 | 162,116 |
| 2021-07-07 | $43.56 | $45.23 | $43.25 | $45.09 | $45.09 | 218,981 |
| 2021-07-06 | $46.76 | $46.94 | $44.00 | $44.06 | $44.06 | 200,234 |
| 2021-07-02 | $48.79 | $49.02 | $46.03 | $46.51 | $46.51 | 208,019 |
| 2021-07-01 | $50.85 | $51.47 | $48.54 | $48.92 | $48.92 | 290,344 |
| 2021-06-30 | $48.25 | $50.46 | $47.33 | $50.28 | $50.28 | 288,611 |
| 2021-06-29 | $47.60 | $48.86 | $47.24 | $48.19 | $48.19 | 236,820 |
| 2021-06-28 | $46.56 | $47.82 | $45.25 | $47.22 | $47.22 | 241,551 |
| 2021-06-25 | $47.24 | $48.59 | $45.63 | $46.22 | $46.22 | 1,300,077 |
| 2021-06-24 | $45.92 | $47.51 | $45.50 | $46.80 | $46.80 | 167,482 |
| 2021-06-23 | $46.50 | $47.25 | $45.39 | $45.55 | $45.55 | 196,798 |
| 2021-06-22 | $45.01 | $46.22 | $45.00 | $46.01 | $46.01 | 218,548 |
| 2021-06-21 | $42.42 | $45.40 | $42.00 | $45.04 | $45.04 | 288,520 |
| 2021-06-18 | $42.10 | $43.49 | $41.55 | $42.33 | $42.33 | 211,724 |
| 2021-06-17 | $42.49 | $43.14 | $41.01 | $42.25 | $42.25 | 202,257 |
| 2021-06-16 | $42.44 | $42.90 | $40.37 | $42.43 | $42.43 | 227,268 |
| 2021-06-15 | $41.24 | $43.00 | $41.01 | $42.52 | $42.52 | 248,544 |
| 2021-06-14 | $42.22 | $42.73 | $41.01 | $41.21 | $41.21 | 162,601 |
| 2021-06-11 | $41.97 | $43.00 | $41.74 | $41.96 | $41.96 | 177,384 |
| 2021-06-10 | $44.28 | $44.39 | $41.84 | $41.89 | $41.89 | 292,248 |
| 2021-06-09 | $44.50 | $45.50 | $43.02 | $43.81 | $43.81 | 331,421 |
| 2021-06-08 | $45.20 | $46.04 | $43.21 | $44.46 | $44.46 | 406,939 |
| 2021-06-07 | $45.15 | $46.50 | $44.55 | $44.96 | $44.96 | 401,849 |
| 2021-06-04 | $48.23 | $48.46 | $45.03 | $45.13 | $45.13 | 415,722 |
| 2021-06-03 | $48.40 | $49.62 | $47.35 | $47.49 | $47.49 | 217,033 |
| 2021-06-02 | $52.33 | $52.71 | $48.30 | $48.69 | $48.69 | 318,499 |
| 2021-06-01 | $51.18 | $52.93 | $50.42 | $52.19 | $52.19 | 163,575 |
| 2021-05-28 | $52.20 | $52.74 | $49.15 | $50.40 | $50.40 | 196,500 |
| 2021-05-27 | $52.09 | $53.76 | $51.50 | $51.81 | $51.81 | 135,255 |
| 2021-05-26 | $51.92 | $52.76 | $50.34 | $51.33 | $51.33 | 251,982 |
| 2021-05-25 | $55.78 | $56.28 | $51.80 | $51.92 | $51.92 | 282,187 |
| 2021-05-24 | $55.33 | $56.20 | $53.56 | $55.68 | $55.68 | 155,133 |
| 2021-05-21 | $53.89 | $55.64 | $53.43 | $54.88 | $54.88 | 238,231 |
| 2021-05-20 | $52.51 | $53.85 | $51.07 | $53.28 | $53.28 | 176,420 |
| 2021-05-19 | $51.35 | $52.84 | $50.28 | $52.65 | $52.65 | 176,786 |
| 2021-05-18 | $55.66 | $56.18 | $52.66 | $52.84 | $52.84 | 195,707 |
| 2021-05-17 | $53.41 | $54.70 | $51.67 | $54.60 | $54.60 | 225,347 |
| 2021-05-14 | $57.27 | $58.69 | $52.92 | $53.67 | $53.67 | 430,575 |
| 2021-05-13 | $58.77 | $62.30 | $56.05 | $56.82 | $56.82 | 352,780 |
| 2021-05-12 | $67.00 | $67.03 | $58.00 | $58.44 | $58.44 | 427,437 |
| 2021-05-11 | $65.33 | $67.44 | $63.59 | $67.44 | $67.44 | 264,521 |
| 2021-05-10 | $67.50 | $70.38 | $65.14 | $67.61 | $67.61 | 451,706 |
| 2021-05-07 | $57.96 | $66.91 | $57.67 | $66.81 | $66.81 | 605,034 |
| 2021-05-06 | $56.31 | $57.67 | $55.17 | $57.67 | $57.67 | 350,231 |
| 2021-05-05 | $57.00 | $57.00 | $53.30 | $53.61 | $53.61 | 274,300 |
| 2021-05-04 | $52.40 | $53.83 | $50.76 | $53.31 | $53.31 | 198,474 |
| 2021-05-03 | $51.98 | $53.29 | $51.00 | $53.28 | $53.28 | 165,885 |
| 2021-04-30 | $51.93 | $52.05 | $50.00 | $50.47 | $50.47 | 169,990 |
| 2021-04-29 | $51.00 | $53.00 | $49.84 | $52.61 | $52.61 | 178,911 |
| 2021-04-28 | $49.92 | $50.81 | $49.00 | $50.27 | $50.27 | 113,501 |
| 2021-04-27 | $50.43 | $51.97 | $49.84 | $49.93 | $49.93 | 114,975 |
| 2021-04-26 | $49.29 | $51.00 | $48.82 | $50.09 | $50.09 | 160,185 |
| 2021-04-23 | $46.32 | $49.33 | $46.00 | $48.98 | $48.98 | 105,436 |
| 2021-04-22 | $49.52 | $49.99 | $46.05 | $46.35 | $46.35 | 150,220 |
| 2021-04-21 | $45.93 | $48.60 | $45.93 | $48.43 | $48.43 | 196,147 |
| 2021-04-20 | $47.11 | $47.67 | $44.61 | $45.75 | $45.75 | 196,982 |
| 2021-04-19 | $49.08 | $49.16 | $47.07 | $47.72 | $47.72 | 126,617 |
| 2021-04-16 | $48.00 | $50.27 | $47.90 | $49.24 | $49.24 | 159,011 |
| 2021-04-15 | $47.70 | $47.93 | $45.80 | $47.93 | $47.93 | 124,131 |
| 2021-04-14 | $45.79 | $48.07 | $45.79 | $47.01 | $47.01 | 219,944 |
| 2021-04-13 | $45.80 | $46.38 | $44.50 | $45.51 | $45.51 | 94,597 |
| 2021-04-12 | $46.00 | $46.85 | $44.84 | $46.20 | $46.20 | 148,901 |
| 2021-04-09 | $43.41 | $45.96 | $42.51 | $45.66 | $45.66 | 169,793 |
| 2021-04-08 | $43.84 | $43.97 | $42.59 | $43.39 | $43.39 | 89,507 |
| 2021-04-07 | $43.18 | $43.69 | $42.55 | $43.29 | $43.29 | 150,656 |
| 2021-04-06 | $42.68 | $43.85 | $42.46 | $43.13 | $43.13 | 88,774 |
| 2021-04-05 | $41.00 | $42.47 | $40.43 | $42.41 | $42.41 | 129,020 |
| 2021-04-01 | $39.78 | $40.70 | $39.13 | $40.42 | $40.42 | 121,033 |
| 2021-03-31 | $39.66 | $40.63 | $39.16 | $39.19 | $39.19 | 80,950 |
| 2021-03-30 | $38.16 | $39.44 | $37.67 | $39.31 | $39.31 | 88,075 |
| 2021-03-29 | $38.66 | $40.00 | $37.69 | $38.37 | $38.37 | 94,965 |
| 2021-03-26 | $38.78 | $39.60 | $37.61 | $39.04 | $39.04 | 40,753 |
| 2021-03-25 | $35.83 | $38.70 | $35.37 | $38.31 | $38.31 | 79,823 |
| 2021-03-24 | $37.78 | $39.00 | $36.30 | $36.42 | $36.42 | 90,450 |
| 2021-03-23 | $40.20 | $40.92 | $36.99 | $37.36 | $37.36 | 180,523 |
| 2021-03-22 | $40.32 | $40.94 | $39.17 | $40.37 | $40.37 | 120,483 |
| 2021-03-19 | $38.52 | $40.32 | $38.03 | $39.88 | $39.88 | 243,986 |
| 2021-03-18 | $39.72 | $40.76 | $38.88 | $39.09 | $39.09 | 111,180 |
| 2021-03-17 | $38.65 | $40.28 | $37.89 | $40.01 | $40.01 | 148,596 |
| 2021-03-16 | $40.26 | $40.47 | $38.62 | $39.05 | $39.05 | 100,501 |
| 2021-03-15 | $39.00 | $40.08 | $39.00 | $39.95 | $39.95 | 79,422 |
| 2021-03-12 | $39.65 | $39.97 | $38.80 | $39.14 | $39.14 | 89,403 |
| 2021-03-11 | $39.22 | $40.29 | $38.72 | $39.98 | $39.98 | 116,995 |
| 2021-03-10 | $38.00 | $40.59 | $36.70 | $38.26 | $38.26 | 152,855 |
| 2021-03-09 | $36.33 | $38.35 | $35.76 | $37.47 | $37.47 | 109,344 |
| 2021-03-08 | $35.41 | $37.09 | $35.01 | $35.57 | $35.57 | 179,949 |
| 2021-03-05 | $36.91 | $37.91 | $33.05 | $34.88 | $34.88 | 312,340 |
| 2021-03-04 | $44.94 | $45.59 | $34.45 | $35.67 | $35.67 | 537,572 |
| 2021-03-03 | $42.08 | $42.50 | $40.00 | $41.88 | $41.88 | 144,304 |
| 2021-03-02 | $42.50 | $42.50 | $41.40 | $42.08 | $42.08 | 74,955 |
| 2021-03-01 | $40.54 | $42.75 | $40.54 | $42.20 | $42.20 | 93,780 |
| 2021-02-26 | $39.74 | $41.30 | $38.05 | $40.10 | $40.10 | 116,906 |
| 2021-02-25 | $40.83 | $42.55 | $39.50 | $40.04 | $40.04 | 133,961 |
| 2021-02-24 | $43.21 | $43.83 | $40.29 | $41.85 | $41.85 | 229,106 |
| 2021-02-23 | $46.37 | $46.37 | $41.30 | $43.24 | $43.24 | 163,794 |
| 2021-02-22 | $45.06 | $46.75 | $45.06 | $45.73 | $45.73 | 133,504 |
| 2021-02-19 | $45.41 | $45.60 | $44.10 | $44.76 | $44.76 | 162,056 |
| 2021-02-18 | $43.25 | $45.52 | $42.95 | $44.75 | $44.75 | 85,358 |
| 2021-02-17 | $42.96 | $44.75 | $42.10 | $44.25 | $44.25 | 112,492 |
| 2021-02-16 | $44.85 | $45.09 | $42.87 | $42.87 | $42.87 | 98,387 |
| 2021-02-12 | $44.25 | $44.80 | $43.98 | $44.61 | $44.61 | 135,049 |
| 2021-02-11 | $42.00 | $43.40 | $41.71 | $42.84 | $42.84 | 63,887 |
| 2021-02-10 | $42.58 | $43.11 | $41.00 | $41.75 | $41.75 | 87,691 |
| 2021-02-09 | $42.90 | $42.90 | $41.49 | $41.52 | $41.52 | 101,325 |
| 2021-02-08 | $41.66 | $44.16 | $41.65 | $42.98 | $42.98 | 203,793 |
| 2021-02-05 | $40.31 | $41.41 | $39.33 | $40.98 | $40.98 | 98,949 |
| 2021-02-04 | $40.17 | $40.22 | $39.64 | $39.96 | $39.96 | 91,902 |
| 2021-02-03 | $39.16 | $39.88 | $38.65 | $39.84 | $39.84 | 132,740 |
| 2021-02-02 | $37.92 | $38.98 | $37.31 | $38.51 | $38.51 | 125,194 |
| 2021-02-01 | $36.02 | $37.21 | $35.40 | $37.09 | $37.09 | 87,480 |
| 2021-01-29 | $35.75 | $36.55 | $34.68 | $35.38 | $35.38 | 87,363 |
| 2021-01-28 | $35.75 | $36.89 | $33.66 | $35.98 | $35.98 | 195,324 |
| 2021-01-27 | $36.69 | $37.81 | $34.51 | $34.66 | $34.66 | 154,987 |
| 2021-01-26 | $37.34 | $38.67 | $36.23 | $37.52 | $37.52 | 158,698 |
| 2021-01-25 | $38.21 | $38.61 | $35.68 | $37.71 | $37.71 | 93,090 |
| 2021-01-22 | $37.29 | $38.54 | $35.77 | $38.21 | $38.21 | 114,165 |
| 2021-01-21 | $39.18 | $39.36 | $37.06 | $37.95 | $37.95 | 117,810 |
| 2021-01-20 | $38.21 | $39.30 | $38.21 | $39.07 | $39.07 | 102,608 |
| 2021-01-19 | $36.96 | $38.46 | $36.96 | $37.85 | $37.85 | 104,623 |
| 2021-01-15 | $36.87 | $37.69 | $35.69 | $36.23 | $36.23 | 219,699 |
| 2021-01-14 | $36.30 | $38.14 | $36.20 | $37.67 | $37.67 | 165,956 |
| 2021-01-13 | $36.98 | $37.72 | $35.79 | $36.13 | $36.13 | 139,195 |
| 2021-01-12 | $34.99 | $36.74 | $34.36 | $36.50 | $36.50 | 137,340 |
| 2021-01-11 | $33.90 | $35.76 | $33.75 | $34.62 | $34.62 | 128,517 |
| 2021-01-08 | $35.19 | $35.49 | $32.93 | $34.11 | $34.11 | 92,502 |
| 2021-01-07 | $34.95 | $36.10 | $34.01 | $34.98 | $34.98 | 95,280 |
| 2021-01-06 | $32.75 | $34.76 | $32.60 | $34.67 | $34.67 | 217,255 |
| 2021-01-05 | $29.21 | $32.71 | $28.56 | $32.41 | $32.41 | 203,128 |
| 2021-01-04 | $29.26 | $29.43 | $27.13 | $27.97 | $27.97 | 87,041 |
| 2020-12-31 | $29.99 | $30.12 | $29.01 | $29.26 | $29.26 | 44,402 |
| 2020-12-30 | $28.90 | $30.12 | $28.90 | $29.91 | $29.91 | 59,632 |
| 2020-12-29 | $29.87 | $29.94 | $28.00 | $28.92 | $28.92 | 76,580 |
| 2020-12-28 | $29.82 | $30.21 | $29.41 | $29.84 | $29.84 | 54,892 |
| 2020-12-24 | $29.81 | $30.05 | $29.27 | $29.37 | $29.37 | 21,654 |
| 2020-12-23 | $29.98 | $30.35 | $29.03 | $29.79 | $29.79 | 86,640 |
| 2020-12-22 | $29.16 | $29.96 | $28.79 | $29.83 | $29.83 | 62,603 |
| 2020-12-21 | $28.11 | $29.74 | $27.17 | $29.02 | $29.02 | 116,436 |
| 2020-12-18 | $28.21 | $29.39 | $28.11 | $28.94 | $28.94 | 165,485 |
| 2020-12-17 | $26.43 | $28.45 | $26.12 | $28.09 | $28.09 | 170,567 |
| 2020-12-16 | $25.46 | $26.74 | $25.43 | $26.39 | $26.39 | 99,028 |
| 2020-12-15 | $24.55 | $25.73 | $24.35 | $25.34 | $25.34 | 125,183 |
| 2020-12-14 | $25.56 | $25.85 | $24.01 | $24.37 | $24.37 | 173,558 |
| 2020-12-11 | $25.98 | $26.75 | $25.01 | $25.50 | $25.50 | 128,805 |
| 2020-12-10 | $25.91 | $26.88 | $25.51 | $25.98 | $25.98 | 469,675 |
| 2020-12-09 | $25.67 | $27.00 | $25.63 | $26.12 | $26.12 | 167,145 |
| 2020-12-08 | $26.27 | $27.97 | $24.05 | $25.62 | $25.62 | 460,633 |
| 2020-12-07 | $25.75 | $26.45 | $25.42 | $26.30 | $26.30 | 51,612 |
| 2020-12-04 | $26.15 | $26.50 | $25.58 | $25.75 | $25.75 | 50,941 |
| 2020-12-03 | $25.41 | $26.50 | $25.41 | $25.87 | $25.87 | 61,075 |
| 2020-12-02 | $24.72 | $25.97 | $24.70 | $25.81 | $25.81 | 78,747 |
| 2020-12-01 | $26.50 | $26.85 | $24.84 | $24.96 | $24.96 | 112,364 |
| 2020-11-30 | $26.43 | $27.19 | $25.25 | $26.10 | $26.10 | 256,792 |
| 2020-11-27 | $26.79 | $27.05 | $26.23 | $26.40 | $26.40 | 50,720 |
| 2020-11-25 | $26.70 | $27.22 | $26.24 | $26.44 | $26.44 | 82,628 |
| 2020-11-24 | $27.26 | $27.26 | $26.64 | $26.99 | $26.99 | 103,254 |
| 2020-11-23 | $26.15 | $27.48 | $26.15 | $26.83 | $26.83 | 104,877 |
| 2020-11-20 | $26.04 | $26.99 | $25.83 | $26.22 | $26.22 | 66,124 |
| 2020-11-19 | $26.13 | $26.54 | $25.30 | $26.01 | $26.01 | 89,828 |
| 2020-11-18 | $25.89 | $27.24 | $25.31 | $25.84 | $25.84 | 157,242 |
| 2020-11-17 | $24.30 | $25.94 | $23.80 | $25.54 | $25.54 | 100,041 |
| 2020-11-16 | $23.93 | $24.64 | $23.32 | $24.50 | $24.50 | 91,891 |
| 2020-11-13 | $22.61 | $23.95 | $22.61 | $23.26 | $23.26 | 58,157 |
| 2020-11-12 | $22.44 | $23.31 | $22.02 | $22.44 | $22.44 | 74,841 |
| 2020-11-11 | $22.65 | $22.85 | $21.63 | $22.42 | $22.42 | 59,141 |
| 2020-11-10 | $22.17 | $23.10 | $20.99 | $22.40 | $22.40 | 118,353 |
| 2020-11-09 | $24.50 | $24.55 | $21.82 | $21.98 | $21.98 | 122,541 |
| 2020-11-06 | $24.03 | $24.15 | $22.14 | $22.84 | $22.84 | 138,054 |
| 2020-11-05 | $23.56 | $24.89 | $23.46 | $23.95 | $23.95 | 152,519 |
| 2020-11-04 | $23.48 | $24.18 | $22.55 | $23.16 | $23.16 | 92,452 |
| 2020-11-03 | $23.96 | $24.40 | $22.98 | $23.89 | $23.89 | 114,205 |
| 2020-11-02 | $22.22 | $23.58 | $22.22 | $23.47 | $23.47 | 181,647 |
| 2020-10-30 | $21.97 | $22.52 | $20.70 | $21.98 | $21.98 | 188,842 |
| 2020-10-29 | $25.20 | $25.85 | $22.23 | $22.47 | $22.47 | 418,530 |
| 2020-10-28 | $21.50 | $24.41 | $21.03 | $24.17 | $24.17 | 301,499 |
| 2020-10-27 | $22.28 | $22.85 | $21.64 | $21.95 | $21.95 | 53,673 |
| 2020-10-26 | $23.42 | $23.55 | $22.06 | $22.30 | $22.30 | 143,737 |
| 2020-10-23 | $24.80 | $24.99 | $22.91 | $23.42 | $23.42 | 118,895 |
| 2020-10-22 | $24.48 | $24.60 | $23.25 | $24.11 | $24.11 | 82,279 |
| 2020-10-21 | $25.08 | $25.88 | $24.15 | $24.22 | $24.22 | 109,365 |
| 2020-10-20 | $26.09 | $26.94 | $24.97 | $25.08 | $25.08 | 119,931 |
| 2020-10-19 | $25.42 | $26.99 | $25.01 | $25.86 | $25.86 | 114,954 |
| 2020-10-16 | $27.16 | $27.28 | $25.74 | $25.80 | $25.80 | 86,375 |
| 2020-10-15 | $26.49 | $27.48 | $26.38 | $26.79 | $26.79 | 104,928 |
| 2020-10-14 | $27.83 | $28.04 | $26.74 | $27.07 | $27.07 | 54,093 |
| 2020-10-13 | $26.60 | $28.13 | $25.27 | $27.35 | $27.35 | 152,543 |
| 2020-10-12 | $26.46 | $27.19 | $26.01 | $26.59 | $26.59 | 199,590 |
| 2020-10-09 | $27.70 | $27.87 | $26.13 | $26.46 | $26.46 | 190,373 |
| 2020-10-08 | $27.43 | $27.86 | $26.36 | $27.61 | $27.61 | 255,688 |
| 2020-10-07 | $25.83 | $28.26 | $25.83 | $27.05 | $27.05 | 230,653 |
| 2020-10-06 | $24.98 | $26.74 | $24.80 | $25.44 | $25.44 | 233,413 |
| 2020-10-05 | $23.00 | $24.81 | $22.75 | $24.60 | $24.60 | 248,285 |
| 2020-10-02 | $20.92 | $22.86 | $20.57 | $22.71 | $22.71 | 255,259 |
| 2020-10-01 | $21.50 | $21.85 | $20.81 | $21.55 | $21.55 | 110,865 |
| 2020-09-30 | $20.67 | $21.79 | $20.67 | $21.53 | $21.53 | 133,025 |
| 2020-09-29 | $19.55 | $21.16 | $19.16 | $20.68 | $20.68 | 149,043 |
| 2020-09-28 | $19.24 | $20.26 | $19.24 | $19.60 | $19.60 | 96,940 |
| 2020-09-25 | $19.29 | $19.76 | $18.82 | $18.94 | $18.94 | 64,190 |
| 2020-09-24 | $18.75 | $19.96 | $17.93 | $19.36 | $19.36 | 153,654 |
| 2020-09-23 | $19.53 | $20.30 | $18.58 | $18.87 | $18.87 | 175,385 |
| 2020-09-22 | $18.14 | $19.70 | $17.70 | $19.55 | $19.55 | 223,541 |
| 2020-09-21 | $18.75 | $18.97 | $17.44 | $17.88 | $17.88 | 258,390 |
| 2020-09-18 | $18.35 | $18.44 | $17.10 | $18.14 | $18.14 | 146,275 |
| 2020-09-17 | $17.45 | $19.12 | $17.33 | $18.32 | $18.32 | 118,508 |
| 2020-09-16 | $17.59 | $18.58 | $17.27 | $17.94 | $17.94 | 144,036 |
| 2020-09-15 | $17.53 | $18.23 | $17.40 | $17.57 | $17.57 | 90,885 |
| 2020-09-14 | $17.43 | $17.67 | $17.03 | $17.24 | $17.24 | 130,749 |
| 2020-09-11 | $18.87 | $19.12 | $17.17 | $17.28 | $17.28 | 184,981 |
| 2020-09-10 | $18.58 | $19.70 | $18.38 | $18.85 | $18.85 | 132,924 |
| 2020-09-09 | $18.41 | $19.11 | $18.00 | $18.58 | $18.58 | 173,360 |
| 2020-09-08 | $18.67 | $18.73 | $17.12 | $17.63 | $17.63 | 222,592 |
| 2020-09-04 | $19.95 | $20.58 | $18.10 | $19.18 | $19.18 | 330,635 |
| 2020-09-03 | $21.43 | $21.60 | $19.03 | $19.79 | $19.79 | 380,255 |
| 2020-09-02 | $21.72 | $21.85 | $20.87 | $21.84 | $21.84 | 191,177 |
| 2020-09-01 | $20.13 | $21.82 | $20.07 | $21.78 | $21.78 | 174,262 |
| 2020-08-31 | $21.05 | $21.36 | $20.19 | $20.43 | $20.43 | 180,122 |
| 2020-08-28 | $21.00 | $22.12 | $20.65 | $20.76 | $20.76 | 148,167 |
| 2020-08-27 | $20.46 | $21.31 | $20.46 | $20.81 | $20.81 | 90,340 |
| 2020-08-26 | $20.67 | $21.03 | $20.23 | $20.52 | $20.52 | 146,459 |
| 2020-08-25 | $21.64 | $21.74 | $19.53 | $20.70 | $20.70 | 277,796 |
| 2020-08-24 | $20.50 | $21.60 | $19.90 | $21.50 | $21.50 | 259,707 |
| 2020-08-21 | $20.07 | $20.98 | $19.15 | $19.63 | $19.63 | 259,638 |
| 2020-08-20 | $20.55 | $21.34 | $20.31 | $20.45 | $20.45 | 156,622 |
| 2020-08-19 | $20.80 | $21.60 | $20.51 | $20.88 | $20.88 | 291,632 |
| 2020-08-18 | $20.45 | $21.41 | $19.69 | $20.75 | $20.75 | 401,209 |
| 2020-08-17 | $19.43 | $20.50 | $19.22 | $19.69 | $19.69 | 436,931 |
| 2020-08-14 | $18.79 | $19.06 | $18.34 | $18.76 | $18.76 | 151,469 |
| 2020-08-13 | $18.19 | $19.67 | $18.02 | $19.04 | $19.04 | 132,630 |
| 2020-08-12 | $19.26 | $19.58 | $18.06 | $18.36 | $18.36 | 283,746 |
| 2020-08-11 | $19.25 | $20.54 | $19.07 | $19.21 | $19.21 | 347,215 |
| 2020-08-10 | $18.58 | $19.75 | $18.46 | $18.88 | $18.88 | 281,679 |
| 2020-08-07 | $17.85 | $18.42 | $17.32 | $17.83 | $17.83 | 222,824 |
| 2020-08-06 | $18.49 | $19.43 | $18.12 | $18.48 | $18.48 | 188,807 |
| 2020-08-05 | $18.25 | $20.26 | $17.57 | $18.33 | $18.33 | 495,587 |
| 2020-08-04 | $17.95 | $17.95 | $15.49 | $17.50 | $17.50 | 829,982 |
| 2020-08-03 | $13.75 | $14.93 | $13.75 | $14.58 | $14.58 | 366,607 |
| 2020-07-31 | $13.77 | $14.30 | $13.13 | $13.71 | $13.71 | 308,638 |
| 2020-07-30 | $12.31 | $13.57 | $11.82 | $13.48 | $13.48 | 242,248 |
| 2020-07-29 | $11.06 | $12.76 | $10.85 | $12.56 | $12.56 | 364,888 |
| 2020-07-28 | $11.30 | $11.57 | $10.86 | $11.01 | $11.01 | 79,215 |
| 2020-07-27 | $11.04 | $11.39 | $10.80 | $11.33 | $11.33 | 98,552 |
| 2020-07-24 | $11.64 | $11.67 | $10.73 | $10.97 | $10.97 | 150,472 |
| 2020-07-23 | $11.75 | $12.00 | $11.15 | $11.61 | $11.61 | 128,402 |
| 2020-07-22 | $11.04 | $11.87 | $10.82 | $11.56 | $11.56 | 114,901 |
| 2020-07-21 | $10.83 | $11.42 | $10.83 | $10.98 | $10.98 | 105,540 |
| 2020-07-20 | $11.70 | $11.94 | $10.33 | $10.68 | $10.68 | 212,256 |
| 2020-07-17 | $9.80 | $12.03 | $9.80 | $11.58 | $11.58 | 396,300 |
| 2020-07-16 | $9.33 | $9.98 | $9.01 | $9.86 | $9.86 | 209,200 |
| 2020-07-15 | $8.78 | $9.66 | $8.71 | $9.54 | $9.54 | 323,000 |
| 2020-07-14 | $8.25 | $8.42 | $7.82 | $8.41 | $8.41 | 118,500 |
| 2020-07-13 | $8.87 | $8.87 | $8.14 | $8.19 | $8.19 | 148,800 |
| 2020-07-10 | $8.32 | $8.74 | $8.08 | $8.74 | $8.74 | 117,700 |
| 2020-07-09 | $8.55 | $8.80 | $8.19 | $8.36 | $8.36 | 61,900 |
| 2020-07-08 | $8.63 | $8.89 | $8.19 | $8.73 | $8.73 | 102,400 |
| 2020-07-07 | $8.02 | $8.80 | $8.01 | $8.73 | $8.73 | 72,400 |
| 2020-07-06 | $8.57 | $8.57 | $8.16 | $8.21 | $8.21 | 75,000 |
| 2020-07-02 | $8.88 | $9.00 | $8.23 | $8.30 | $8.30 | 82,500 |
| 2020-07-01 | $8.69 | $8.74 | $8.24 | $8.67 | $8.67 | 62,800 |
| 2020-06-30 | $8.37 | $8.60 | $7.95 | $8.57 | $8.57 | 63,000 |
| 2020-06-29 | $7.50 | $8.48 | $7.24 | $8.35 | $8.35 | 162,500 |
| 2020-06-26 | $7.60 | $7.75 | $7.10 | $7.50 | $7.50 | 951,557 |
| 2020-06-25 | $7.87 | $7.95 | $7.01 | $7.77 | $7.77 | 292,703 |
| 2020-06-24 | $8.69 | $8.71 | $7.69 | $7.97 | $7.97 | 242,281 |
| 2020-06-23 | $8.81 | $8.92 | $8.36 | $8.78 | $8.78 | 134,929 |
| 2020-06-22 | $8.33 | $8.82 | $8.23 | $8.62 | $8.62 | 137,352 |
| 2020-06-19 | $8.87 | $9.07 | $8.23 | $8.52 | $8.52 | 264,575 |
| 2020-06-18 | $8.38 | $9.07 | $8.35 | $8.71 | $8.71 | 175,127 |
| 2020-06-17 | $8.96 | $9.37 | $8.41 | $8.55 | $8.55 | 291,446 |
| 2020-06-16 | $8.10 | $8.98 | $7.91 | $8.94 | $8.94 | 268,611 |
| 2020-06-15 | $7.00 | $7.94 | $6.85 | $7.58 | $7.58 | 219,676 |
| 2020-06-12 | $7.98 | $8.21 | $7.19 | $7.37 | $7.37 | 159,590 |
| 2020-06-11 | $8.34 | $8.57 | $7.58 | $7.58 | $7.58 | 282,356 |
| 2020-06-10 | $9.80 | $9.81 | $8.70 | $8.96 | $8.96 | 201,719 |
| 2020-06-09 | $9.00 | $9.73 | $8.73 | $9.54 | $9.54 | 212,883 |
| 2020-06-08 | $8.81 | $9.16 | $8.46 | $8.98 | $8.98 | 197,548 |
| 2020-06-05 | $8.25 | $9.08 | $8.25 | $8.63 | $8.63 | 333,384 |
| 2020-06-04 | $7.54 | $8.26 | $7.50 | $8.03 | $8.03 | 155,202 |
| 2020-06-03 | $7.47 | $8.29 | $7.47 | $7.68 | $7.68 | 204,330 |
| 2020-06-02 | $7.13 | $7.47 | $7.00 | $7.32 | $7.32 | 197,536 |
| 2020-06-01 | $6.97 | $7.29 | $6.87 | $6.99 | $6.99 | 182,566 |
| 2020-05-29 | $7.11 | $7.11 | $6.69 | $6.90 | $6.90 | 218,799 |
| 2020-05-28 | $7.86 | $8.32 | $7.08 | $7.16 | $7.16 | 329,352 |
| 2020-05-27 | $6.47 | $7.93 | $6.36 | $7.77 | $7.77 | 415,669 |
| 2020-05-26 | $6.16 | $6.49 | $5.87 | $6.18 | $6.18 | 250,510 |
| 2020-05-22 | $5.10 | $6.02 | $5.10 | $5.96 | $5.96 | 518,743 |
| 2020-05-21 | $5.04 | $5.20 | $5.01 | $5.06 | $5.06 | 303,485 |
| 2020-05-20 | $5.09 | $5.21 | $5.00 | $5.07 | $5.07 | 420,445 |
| 2020-05-19 | $5.00 | $5.11 | $4.86 | $4.99 | $4.99 | 186,104 |
| 2020-05-18 | $4.91 | $5.21 | $4.91 | $5.04 | $5.04 | 177,375 |
| 2020-05-15 | $5.00 | $5.01 | $4.61 | $4.68 | $4.68 | 70,130 |
| 2020-05-14 | $4.69 | $5.05 | $4.38 | $4.94 | $4.94 | 153,594 |
| 2020-05-13 | $5.02 | $5.14 | $4.70 | $4.78 | $4.78 | 112,156 |
| 2020-05-12 | $5.32 | $5.35 | $4.77 | $4.90 | $4.90 | 252,732 |
| 2020-05-11 | $5.20 | $5.50 | $4.87 | $5.32 | $5.32 | 137,458 |
| 2020-05-08 | $5.48 | $5.63 | $5.19 | $5.31 | $5.31 | 99,366 |
| 2020-05-07 | $5.63 | $5.80 | $5.31 | $5.38 | $5.38 | 140,549 |
| 2020-05-06 | $5.30 | $5.74 | $5.22 | $5.56 | $5.56 | 195,967 |
| 2020-05-05 | $5.20 | $5.50 | $5.00 | $5.04 | $5.04 | 115,518 |
| 2020-05-04 | $5.25 | $5.46 | $4.91 | $5.10 | $5.10 | 116,576 |
| 2020-05-01 | $5.28 | $5.44 | $5.02 | $5.37 | $5.37 | 115,973 |
| 2020-04-30 | $6.41 | $6.41 | $5.33 | $5.47 | $5.47 | 193,933 |
| 2020-04-29 | $6.04 | $6.84 | $6.00 | $6.41 | $6.41 | 323,471 |
| 2020-04-28 | $5.03 | $6.15 | $4.82 | $5.95 | $5.95 | 355,243 |
| 2020-04-27 | $4.23 | $5.00 | $4.22 | $4.85 | $4.85 | 277,383 |
| 2020-04-24 | $4.19 | $4.35 | $4.08 | $4.21 | $4.21 | 110,048 |
| 2020-04-23 | $4.16 | $4.53 | $4.10 | $4.13 | $4.13 | 128,905 |
| 2020-04-22 | $4.42 | $4.44 | $4.12 | $4.21 | $4.21 | 101,786 |
| 2020-04-21 | $4.51 | $4.67 | $4.20 | $4.25 | $4.25 | 220,590 |
| 2020-04-20 | $4.68 | $4.84 | $4.50 | $4.53 | $4.53 | 201,286 |
| 2020-04-17 | $4.97 | $5.33 | $4.53 | $4.69 | $4.69 | 162,371 |
| 2020-04-16 | $4.94 | $4.96 | $4.42 | $4.68 | $4.68 | 113,166 |
| 2020-04-15 | $4.98 | $5.03 | $4.43 | $4.93 | $4.93 | 157,964 |
| 2020-04-14 | $4.65 | $5.09 | $4.65 | $4.99 | $4.99 | 143,761 |
| 2020-04-13 | $5.00 | $5.18 | $4.50 | $4.58 | $4.58 | 179,128 |
| 2020-04-09 | $4.70 | $5.23 | $4.55 | $5.00 | $5.00 | 349,318 |
| 2020-04-08 | $4.54 | $5.58 | $4.51 | $5.06 | $5.06 | 509,455 |
| 2020-04-07 | $3.96 | $4.24 | $3.60 | $4.13 | $4.13 | 361,137 |
| 2020-04-06 | $3.94 | $4.27 | $3.75 | $3.83 | $3.83 | 182,279 |
| 2020-04-03 | $3.85 | $3.97 | $3.61 | $3.74 | $3.74 | 157,443 |
| 2020-04-02 | $4.18 | $4.33 | $3.81 | $3.88 | $3.88 | 128,956 |
| 2020-04-01 | $5.05 | $5.46 | $4.10 | $4.11 | $4.11 | 187,372 |
| 2020-03-31 | $5.37 | $5.37 | $4.81 | $4.95 | $4.95 | 160,002 |
| 2020-03-30 | $5.56 | $5.85 | $5.25 | $5.46 | $5.46 | 95,365 |
| 2020-03-27 | $5.78 | $5.99 | $5.39 | $5.56 | $5.56 | 90,277 |
| 2020-03-26 | $5.95 | $6.45 | $5.86 | $6.03 | $6.03 | 142,843 |
| 2020-03-25 | $5.64 | $6.49 | $5.60 | $6.14 | $6.14 | 240,224 |
| 2020-03-24 | $6.00 | $6.31 | $5.45 | $5.56 | $5.56 | 151,382 |
| 2020-03-23 | $5.98 | $5.99 | $5.08 | $5.59 | $5.59 | 130,118 |
| 2020-03-20 | $6.20 | $6.76 | $5.68 | $5.93 | $5.93 | 404,220 |
| 2020-03-19 | $5.75 | $6.51 | $4.86 | $6.19 | $6.19 | 214,657 |
| 2020-03-18 | $5.36 | $5.64 | $4.88 | $5.19 | $5.19 | 177,356 |
| 2020-03-17 | $6.66 | $6.66 | $4.74 | $5.70 | $5.70 | 285,126 |
| 2020-03-16 | $5.89 | $6.54 | $5.05 | $5.16 | $5.16 | 265,446 |
| 2020-03-13 | $5.31 | $6.76 | $5.28 | $6.22 | $6.22 | 521,625 |
| 2020-03-12 | $4.98 | $5.50 | $4.60 | $5.06 | $5.06 | 595,063 |
| 2020-03-11 | $5.97 | $7.30 | $5.26 | $5.53 | $5.53 | 504,511 |
| 2020-03-10 | $7.69 | $7.78 | $6.49 | $6.58 | $6.58 | 376,485 |
| 2020-03-09 | $7.65 | $8.50 | $7.34 | $7.42 | $7.42 | 188,978 |
| 2020-03-06 | $9.46 | $10.08 | $8.35 | $8.52 | $8.52 | 203,881 |
| 2020-03-05 | $10.77 | $10.92 | $9.75 | $9.93 | $9.93 | 195,106 |
| 2020-03-04 | $11.77 | $11.77 | $10.82 | $11.00 | $11.00 | 178,454 |
| 2020-03-03 | $11.55 | $12.21 | $11.20 | $11.35 | $11.35 | 172,475 |
| 2020-03-02 | $11.77 | $12.11 | $11.22 | $11.40 | $11.40 | 121,150 |
| 2020-02-28 | $11.54 | $12.09 | $11.29 | $11.75 | $11.75 | 175,615 |
| 2020-02-27 | $12.00 | $12.14 | $11.01 | $11.84 | $11.84 | 187,675 |
| 2020-02-26 | $12.33 | $12.85 | $12.00 | $12.20 | $12.20 | 143,173 |
| 2020-02-25 | $13.68 | $13.91 | $12.01 | $12.38 | $12.38 | 422,217 |
| 2020-02-24 | $14.90 | $17.23 | $14.82 | $15.58 | $15.58 | 402,584 |
| 2020-02-21 | $14.35 | $17.31 | $14.34 | $15.42 | $15.42 | 1,875,955 |
| 2020-02-20 | $13.81 | $22.19 | $13.52 | $19.50 | $19.50 | 454,223 |
| 2020-02-19 | $13.63 | $13.96 | $13.34 | $13.86 | $13.86 | 75,648 |
| 2020-02-18 | $13.42 | $13.62 | $13.18 | $13.54 | $13.54 | 46,739 |
| 2020-02-14 | $13.76 | $13.95 | $13.41 | $13.45 | $13.45 | 41,393 |
| 2020-02-13 | $13.59 | $13.92 | $13.59 | $13.76 | $13.76 | 48,926 |
| 2020-02-12 | $13.10 | $13.71 | $12.91 | $13.61 | $13.61 | 68,360 |
| 2020-02-11 | $12.42 | $13.15 | $12.21 | $12.94 | $12.94 | 96,271 |
| 2020-02-10 | $12.24 | $12.71 | $12.15 | $12.35 | $12.35 | 115,961 |
| 2020-02-07 | $12.71 | $12.71 | $12.22 | $12.31 | $12.31 | 52,755 |
| 2020-02-06 | $13.59 | $13.59 | $12.73 | $12.80 | $12.80 | 66,426 |
| 2020-02-05 | $12.79 | $13.36 | $12.38 | $13.34 | $13.34 | 93,988 |
| 2020-02-04 | $12.40 | $13.06 | $12.12 | $12.64 | $12.64 | 116,787 |
| 2020-02-03 | $11.78 | $12.91 | $11.73 | $12.65 | $12.65 | 85,484 |
| 2020-01-31 | $12.61 | $12.61 | $11.70 | $11.73 | $11.73 | 82,105 |
| 2020-01-30 | $13.53 | $13.53 | $12.35 | $12.66 | $12.66 | 71,836 |
| 2020-01-29 | $14.16 | $14.29 | $13.49 | $13.55 | $13.55 | 42,606 |
| 2020-01-28 | $13.65 | $14.14 | $13.55 | $14.07 | $14.07 | 55,499 |
| 2020-01-27 | $12.60 | $13.93 | $12.60 | $13.55 | $13.55 | 101,263 |
| 2020-01-24 | $13.58 | $13.66 | $13.24 | $13.43 | $13.43 | 68,894 |
| 2020-01-23 | $13.26 | $13.91 | $12.89 | $13.57 | $13.57 | 92,743 |
| 2020-01-22 | $13.54 | $13.84 | $13.25 | $13.28 | $13.28 | 63,097 |
| 2020-01-21 | $14.30 | $14.32 | $13.47 | $13.54 | $13.54 | 117,856 |
| 2020-01-17 | $14.79 | $14.80 | $14.25 | $14.39 | $14.39 | 89,046 |
| 2020-01-16 | $14.76 | $15.26 | $14.63 | $14.65 | $14.65 | 148,420 |
| 2020-01-15 | $14.62 | $14.90 | $14.39 | $14.63 | $14.63 | 131,722 |
| 2020-01-14 | $13.53 | $14.86 | $13.51 | $14.58 | $14.58 | 128,081 |
| 2020-01-13 | $13.41 | $13.73 | $13.08 | $13.63 | $13.63 | 135,290 |
| 2020-01-10 | $14.30 | $14.41 | $13.26 | $13.42 | $13.42 | 170,948 |
| 2020-01-09 | $15.15 | $15.15 | $14.25 | $14.39 | $14.39 | 105,824 |
| 2020-01-08 | $14.52 | $15.25 | $14.38 | $15.00 | $15.00 | 85,320 |
| 2020-01-07 | $14.75 | $15.46 | $14.35 | $14.52 | $14.52 | 133,300 |
| 2020-01-06 | $13.89 | $14.80 | $13.76 | $14.76 | $14.76 | 107,896 |
| 2020-01-03 | $13.19 | $14.02 | $13.03 | $13.91 | $13.91 | 120,259 |
| 2020-01-02 | $14.35 | $14.40 | $12.82 | $13.46 | $13.46 | 386,847 |
| 2019-12-31 | $13.39 | $14.40 | $13.39 | $14.25 | $14.25 | 187,026 |
| 2019-12-30 | $13.25 | $13.54 | $13.04 | $13.41 | $13.41 | 159,343 |
| 2019-12-27 | $13.12 | $13.39 | $12.85 | $13.15 | $13.15 | 125,266 |
| 2019-12-26 | $13.22 | $13.58 | $12.96 | $13.09 | $13.09 | 97,498 |
| 2019-12-24 | $12.74 | $13.33 | $12.65 | $13.25 | $13.25 | 61,328 |
| 2019-12-23 | $12.59 | $13.32 | $12.40 | $12.81 | $12.81 | 187,970 |
| 2019-12-20 | $12.23 | $12.67 | $11.96 | $12.50 | $12.50 | 175,787 |
| 2019-12-19 | $12.48 | $12.54 | $11.98 | $12.24 | $12.24 | 145,753 |
| 2019-12-18 | $12.16 | $12.93 | $12.16 | $12.57 | $12.57 | 192,851 |
| 2019-12-17 | $11.61 | $12.16 | $11.45 | $12.10 | $12.10 | 167,116 |
| 2019-12-16 | $11.37 | $12.02 | $11.37 | $11.60 | $11.60 | 168,626 |
| 2019-12-13 | $11.42 | $11.86 | $11.22 | $11.37 | $11.37 | 152,926 |
| 2019-12-12 | $11.81 | $12.20 | $11.32 | $11.45 | $11.45 | 222,923 |
| 2019-12-11 | $11.80 | $12.30 | $11.05 | $11.85 | $11.85 | 278,960 |
| 2019-12-10 | $10.23 | $12.00 | $10.02 | $11.79 | $11.79 | 584,817 |
| 2019-12-09 | $9.85 | $10.60 | $9.68 | $10.25 | $10.25 | 254,627 |
| 2019-12-06 | $9.55 | $9.93 | $9.51 | $9.85 | $9.85 | 152,975 |
| 2019-12-05 | $9.86 | $10.05 | $9.42 | $9.52 | $9.52 | 213,567 |
| 2019-12-04 | $9.63 | $9.87 | $9.40 | $9.79 | $9.79 | 177,130 |
| 2019-12-03 | $9.75 | $9.99 | $9.51 | $9.62 | $9.62 | 120,419 |
| 2019-12-02 | $10.28 | $10.32 | $9.36 | $10.06 | $10.06 | 328,616 |
| 2019-11-29 | $10.26 | $10.75 | $10.02 | $10.27 | $10.27 | 146,295 |
| 2019-11-27 | $10.05 | $10.37 | $9.56 | $10.27 | $10.27 | 249,641 |
| 2019-11-26 | $11.48 | $11.72 | $10.01 | $10.06 | $10.06 | 668,210 |
| 2019-11-25 | $11.79 | $11.79 | $7.87 | $9.55 | $9.55 | 1,787,826 |
| 2019-11-22 | $13.27 | $13.49 | $12.38 | $12.44 | $12.44 | 189,134 |
| 2019-11-21 | $13.70 | $13.77 | $13.24 | $13.28 | $13.28 | 86,786 |
| 2019-11-20 | $13.42 | $14.00 | $13.26 | $13.60 | $13.60 | 128,861 |
| 2019-11-19 | $13.57 | $13.74 | $13.20 | $13.51 | $13.51 | 113,210 |
| 2019-11-18 | $13.61 | $14.21 | $13.34 | $13.57 | $13.57 | 154,715 |
| 2019-11-15 | $13.93 | $14.07 | $13.26 | $13.68 | $13.68 | 254,210 |
| 2019-11-14 | $14.28 | $15.02 | $13.80 | $13.89 | $13.89 | 247,478 |
| 2019-11-13 | $14.50 | $14.70 | $13.75 | $14.36 | $14.36 | 340,630 |
| 2019-11-12 | $15.28 | $15.44 | $13.87 | $14.52 | $14.52 | 522,700 |
| 2019-11-11 | $16.90 | $16.90 | $15.42 | $15.47 | $15.47 | 268,034 |
| 2019-11-08 | $16.10 | $17.70 | $15.79 | $16.97 | $16.97 | 408,341 |
| 2019-11-07 | $18.33 | $18.49 | $13.48 | $15.96 | $15.96 | 1,173,538 |
| 2019-11-06 | $28.77 | $28.77 | $17.81 | $17.87 | $17.87 | 1,260,453 |
| 2019-11-05 | $32.27 | $32.64 | $29.85 | $31.00 | $31.00 | 184,601 |
| 2019-11-04 | $32.18 | $32.91 | $31.72 | $32.18 | $32.18 | 65,949 |
| 2019-11-01 | $31.56 | $32.00 | $31.33 | $31.79 | $31.79 | 65,097 |
| 2019-10-31 | $32.24 | $32.35 | $31.20 | $31.26 | $31.26 | 68,644 |
| 2019-10-30 | $32.79 | $32.79 | $31.00 | $32.37 | $32.37 | 87,900 |
| 2019-10-29 | $32.34 | $33.20 | $32.01 | $32.87 | $32.87 | 70,017 |
| 2019-10-28 | $34.00 | $34.07 | $32.38 | $32.41 | $32.41 | 78,797 |
| 2019-10-25 | $35.04 | $35.27 | $33.94 | $34.00 | $34.00 | 98,520 |
| 2019-10-24 | $35.10 | $35.39 | $34.72 | $35.14 | $35.14 | 105,357 |
| 2019-10-23 | $34.53 | $35.40 | $34.24 | $34.96 | $34.96 | 108,377 |
| 2019-10-22 | $33.94 | $34.98 | $33.53 | $34.54 | $34.54 | 89,836 |
| 2019-10-21 | $32.79 | $34.00 | $32.79 | $34.00 | $34.00 | 137,236 |
| 2019-10-18 | $32.35 | $32.80 | $32.10 | $32.51 | $32.51 | 117,427 |
| 2019-10-17 | $32.31 | $32.81 | $32.11 | $32.42 | $32.42 | 171,034 |
| 2019-10-16 | $31.64 | $32.37 | $31.49 | $32.09 | $32.09 | 63,137 |
| 2019-10-15 | $31.41 | $32.15 | $31.41 | $31.82 | $31.82 | 42,239 |
| 2019-10-14 | $31.41 | $31.46 | $31.10 | $31.30 | $31.30 | 87,753 |
| 2019-10-11 | $31.61 | $31.85 | $31.32 | $31.44 | $31.44 | 142,841 |
| 2019-10-10 | $31.22 | $31.36 | $30.71 | $31.06 | $31.06 | 57,727 |
| 2019-10-09 | $31.30 | $31.51 | $30.70 | $31.22 | $31.22 | 82,536 |
| 2019-10-08 | $30.96 | $31.39 | $30.13 | $30.91 | $30.91 | 121,596 |
| 2019-10-07 | $31.41 | $31.75 | $31.00 | $31.45 | $31.45 | 84,855 |
| 2019-10-04 | $30.58 | $31.61 | $30.58 | $31.52 | $31.52 | 42,875 |
| 2019-10-03 | $30.85 | $31.09 | $29.89 | $30.87 | $30.87 | 83,195 |
| 2019-10-02 | $30.57 | $31.89 | $30.19 | $30.96 | $30.96 | 93,475 |
| 2019-10-01 | $32.50 | $32.60 | $30.59 | $30.75 | $30.75 | 54,801 |
| 2019-09-30 | $31.96 | $32.42 | $31.68 | $32.33 | $32.33 | 68,582 |
| 2019-09-27 | $31.47 | $32.18 | $31.29 | $31.81 | $31.81 | 44,001 |
| 2019-09-26 | $30.88 | $31.48 | $30.66 | $31.25 | $31.25 | 35,947 |
| 2019-09-25 | $29.81 | $31.28 | $29.33 | $31.05 | $31.05 | 81,744 |
| 2019-09-24 | $30.79 | $30.79 | $29.45 | $29.76 | $29.76 | 73,649 |
| 2019-09-23 | $30.36 | $31.03 | $30.01 | $30.79 | $30.79 | 93,564 |
| 2019-09-20 | $31.47 | $31.62 | $30.27 | $30.56 | $30.56 | 109,021 |
| 2019-09-19 | $32.09 | $32.30 | $31.23 | $31.42 | $31.42 | 86,340 |
| 2019-09-18 | $32.05 | $32.41 | $31.27 | $32.00 | $32.00 | 95,539 |
| 2019-09-17 | $32.06 | $33.03 | $31.83 | $32.08 | $32.08 | 87,527 |
| 2019-09-16 | $31.81 | $32.59 | $31.74 | $32.16 | $32.16 | 81,739 |
| 2019-09-13 | $31.68 | $32.74 | $31.55 | $32.00 | $32.00 | 128,557 |
| 2019-09-12 | $31.43 | $31.66 | $30.40 | $31.48 | $31.48 | 134,477 |
| 2019-09-11 | $30.68 | $31.70 | $30.68 | $31.35 | $31.35 | 176,176 |
| 2019-09-10 | $29.62 | $30.46 | $29.38 | $30.33 | $30.33 | 201,915 |
| 2019-09-09 | $28.84 | $29.48 | $28.54 | $29.45 | $29.45 | 161,077 |
| 2019-09-06 | $28.56 | $28.95 | $28.38 | $28.67 | $28.67 | 50,044 |
| 2019-09-05 | $28.13 | $28.78 | $27.85 | $28.63 | $28.63 | 82,712 |
| 2019-09-04 | $28.39 | $28.39 | $27.64 | $27.85 | $27.85 | 47,601 |
| 2019-09-03 | $28.40 | $28.62 | $27.78 | $28.08 | $28.08 | 72,569 |
| 2019-08-30 | $28.49 | $28.90 | $28.28 | $28.69 | $28.69 | 128,457 |
| 2019-08-29 | $27.36 | $28.50 | $27.36 | $28.24 | $28.24 | 263,449 |
| 2019-08-28 | $26.19 | $27.13 | $26.00 | $26.95 | $26.95 | 101,447 |
| 2019-08-27 | $27.18 | $27.18 | $25.84 | $26.20 | $26.20 | 94,960 |
| 2019-08-26 | $26.31 | $26.97 | $25.95 | $26.85 | $26.85 | 93,725 |
| 2019-08-23 | $25.76 | $26.65 | $25.63 | $26.10 | $26.10 | 79,010 |
| 2019-08-22 | $27.98 | $28.19 | $25.76 | $26.02 | $26.02 | 160,927 |
| 2019-08-21 | $28.06 | $28.10 | $27.43 | $27.80 | $27.80 | 146,830 |
| 2019-08-20 | $27.88 | $28.25 | $27.47 | $27.58 | $27.58 | 113,820 |
| 2019-08-19 | $26.98 | $28.16 | $26.73 | $27.88 | $27.88 | 194,355 |
| 2019-08-16 | $26.26 | $26.78 | $25.53 | $26.59 | $26.59 | 93,226 |
| 2019-08-15 | $26.03 | $26.57 | $25.49 | $25.94 | $25.94 | 117,219 |
| 2019-08-14 | $25.44 | $26.00 | $24.80 | $25.88 | $25.88 | 125,622 |
| 2019-08-13 | $25.45 | $26.19 | $25.21 | $25.67 | $25.67 | 92,301 |
| 2019-08-12 | $25.76 | $26.73 | $25.34 | $25.40 | $25.40 | 87,870 |
| 2019-08-09 | $25.07 | $26.66 | $24.81 | $26.23 | $26.23 | 213,604 |
| 2019-08-08 | $23.75 | $27.06 | $23.75 | $25.23 | $25.23 | 413,037 |
| 2019-08-07 | $22.30 | $23.77 | $19.52 | $23.49 | $23.49 | 358,688 |
| 2019-08-06 | $21.82 | $23.03 | $21.75 | $22.56 | $22.56 | 188,632 |
| 2019-08-05 | $21.61 | $22.06 | $20.95 | $21.83 | $21.83 | 162,584 |
| 2019-08-02 | $21.25 | $22.42 | $21.25 | $22.10 | $22.10 | 223,283 |
| 2019-08-01 | $21.17 | $21.69 | $19.94 | $21.23 | $21.23 | 134,461 |
| 2019-07-31 | $21.36 | $21.90 | $20.93 | $21.21 | $21.21 | 86,879 |
| 2019-07-30 | $20.13 | $21.60 | $19.94 | $21.30 | $21.30 | 116,623 |
| 2019-07-29 | $20.19 | $20.53 | $19.97 | $20.19 | $20.19 | 65,969 |
| 2019-07-26 | $19.67 | $20.29 | $19.67 | $20.14 | $20.14 | 53,669 |
| 2019-07-25 | $19.91 | $20.22 | $19.42 | $19.62 | $19.62 | 45,354 |
| 2019-07-24 | $18.96 | $20.06 | $18.81 | $19.87 | $19.87 | 59,826 |
| 2019-07-23 | $19.22 | $19.22 | $18.56 | $18.98 | $18.98 | 50,792 |
| 2019-07-22 | $19.75 | $19.75 | $18.91 | $19.11 | $19.11 | 113,291 |
| 2019-07-19 | $20.02 | $20.32 | $19.70 | $19.73 | $19.73 | 121,329 |
| 2019-07-18 | $20.32 | $20.32 | $19.67 | $20.06 | $20.06 | 126,904 |
| 2019-07-17 | $19.94 | $20.52 | $19.49 | $20.47 | $20.47 | 80,671 |
| 2019-07-16 | $19.85 | $20.36 | $19.71 | $19.95 | $19.95 | 47,928 |
| 2019-07-15 | $20.47 | $20.47 | $19.62 | $20.03 | $20.03 | 93,453 |
| 2019-07-12 | $20.07 | $20.56 | $20.07 | $20.47 | $20.47 | 105,981 |
| 2019-07-11 | $20.42 | $20.49 | $19.75 | $19.92 | $19.92 | 65,188 |
| 2019-07-10 | $19.90 | $20.89 | $19.82 | $20.39 | $20.39 | 134,036 |
| 2019-07-09 | $18.79 | $19.70 | $18.60 | $19.57 | $19.57 | 113,923 |
| 2019-07-08 | $19.03 | $19.34 | $18.85 | $19.10 | $19.10 | 42,206 |
| 2019-07-05 | $18.65 | $19.39 | $17.88 | $19.15 | $19.15 | 196,364 |
| 2019-07-03 | $19.48 | $19.48 | $18.60 | $18.67 | $18.67 | 101,346 |
| 2019-07-02 | $20.05 | $20.05 | $19.28 | $19.42 | $19.42 | 71,023 |
| 2019-07-01 | $20.11 | $20.33 | $19.58 | $20.18 | $20.18 | 176,055 |
| 2019-06-28 | $19.22 | $20.00 | $19.18 | $19.81 | $19.81 | 456,051 |
| 2019-06-27 | $18.67 | $19.19 | $18.25 | $19.13 | $19.13 | 130,128 |
| 2019-06-26 | $19.22 | $19.22 | $18.06 | $18.55 | $18.55 | 233,891 |
| 2019-06-25 | $19.24 | $19.30 | $18.86 | $19.13 | $19.13 | 141,260 |
| 2019-06-24 | $20.11 | $20.13 | $19.07 | $19.24 | $19.24 | 183,299 |
| 2019-06-21 | $21.27 | $21.31 | $19.94 | $19.99 | $19.99 | 159,451 |
| 2019-06-20 | $21.94 | $22.12 | $21.17 | $21.38 | $21.38 | 97,163 |
| 2019-06-19 | $22.16 | $22.17 | $21.33 | $21.62 | $21.62 | 116,337 |
| 2019-06-18 | $21.92 | $22.93 | $21.87 | $22.01 | $22.01 | 183,265 |
| 2019-06-17 | $20.00 | $21.91 | $19.87 | $21.70 | $21.70 | 196,178 |
| 2019-06-14 | $19.58 | $20.12 | $19.58 | $19.99 | $19.99 | 224,424 |
| 2019-06-13 | $19.41 | $19.79 | $19.33 | $19.62 | $19.62 | 158,529 |
| 2019-06-12 | $19.23 | $19.69 | $18.86 | $19.31 | $19.31 | 106,407 |
| 2019-06-11 | $19.59 | $20.09 | $18.87 | $19.24 | $19.24 | 162,300 |
| 2019-06-10 | $19.41 | $19.90 | $19.31 | $19.44 | $19.44 | 106,617 |
| 2019-06-07 | $18.90 | $20.22 | $18.30 | $19.40 | $19.40 | 209,229 |
| 2019-06-06 | $19.64 | $19.77 | $18.81 | $18.84 | $18.84 | 224,940 |
| 2019-06-05 | $21.17 | $21.17 | $19.59 | $19.78 | $19.78 | 134,055 |
| 2019-06-04 | $20.50 | $21.15 | $20.07 | $21.06 | $21.06 | 108,476 |
| 2019-06-03 | $20.12 | $20.44 | $19.80 | $20.26 | $20.26 | 124,314 |
| 2019-05-31 | $20.25 | $20.25 | $19.68 | $20.09 | $20.09 | 155,533 |
| 2019-05-30 | $21.59 | $21.59 | $20.37 | $20.50 | $20.50 | 214,474 |
| 2019-05-29 | $21.58 | $21.79 | $21.20 | $21.46 | $21.46 | 88,825 |
| 2019-05-28 | $22.27 | $22.54 | $21.69 | $21.79 | $21.79 | 89,951 |
| 2019-05-24 | $22.28 | $22.31 | $21.52 | $22.29 | $22.29 | 122,590 |
| 2019-05-23 | $22.43 | $22.77 | $22.00 | $22.06 | $22.06 | 158,756 |
| 2019-05-22 | $23.51 | $23.52 | $22.25 | $22.72 | $22.72 | 211,406 |
| 2019-05-21 | $23.84 | $24.65 | $22.92 | $23.69 | $23.69 | 156,226 |
| 2019-05-20 | $23.19 | $23.67 | $23.08 | $23.64 | $23.64 | 120,162 |
| 2019-05-17 | $23.25 | $23.44 | $22.95 | $23.20 | $23.20 | 189,180 |
| 2019-05-16 | $23.31 | $23.78 | $23.31 | $23.53 | $23.53 | 138,760 |
| 2019-05-15 | $23.16 | $23.58 | $22.91 | $23.22 | $23.22 | 72,859 |
| 2019-05-14 | $23.34 | $23.46 | $22.58 | $23.34 | $23.34 | 107,160 |
| 2019-05-13 | $24.33 | $24.59 | $22.77 | $23.29 | $23.29 | 136,827 |
| 2019-05-10 | $24.72 | $25.15 | $23.88 | $24.83 | $24.83 | 155,101 |
| 2019-05-09 | $25.11 | $25.61 | $23.80 | $24.98 | $24.98 | 270,692 |
| 2019-05-08 | $24.16 | $25.94 | $23.75 | $25.75 | $25.75 | 300,318 |
| 2019-05-07 | $24.70 | $24.92 | $22.96 | $23.04 | $23.04 | 254,272 |
| 2019-05-06 | $26.52 | $26.61 | $24.73 | $24.82 | $24.82 | 166,109 |
| 2019-05-03 | $26.24 | $27.13 | $25.52 | $27.07 | $27.07 | 84,634 |
| 2019-05-02 | $24.82 | $26.10 | $24.80 | $26.05 | $26.05 | 101,182 |
| 2019-05-01 | $25.78 | $25.96 | $24.96 | $25.01 | $25.01 | 103,680 |
| 2019-04-30 | $25.74 | $26.04 | $25.25 | $25.72 | $25.72 | 131,655 |
| 2019-04-29 | $25.19 | $25.87 | $25.08 | $25.65 | $25.65 | 117,945 |
| 2019-04-26 | $25.03 | $25.57 | $24.61 | $25.22 | $25.22 | 132,591 |
| 2019-04-25 | $25.39 | $25.54 | $24.63 | $24.99 | $24.99 | 123,878 |
| 2019-04-24 | $24.31 | $25.57 | $23.86 | $25.48 | $25.48 | 73,076 |
| 2019-04-23 | $24.34 | $24.65 | $23.90 | $24.31 | $24.31 | 89,117 |
| 2019-04-22 | $25.22 | $25.22 | $24.15 | $24.27 | $24.27 | 84,844 |
| 2019-04-18 | $25.15 | $25.68 | $24.98 | $25.19 | $25.19 | 115,290 |
| 2019-04-17 | $25.00 | $25.18 | $24.57 | $25.13 | $25.13 | 95,013 |
| 2019-04-16 | $24.48 | $25.43 | $24.32 | $24.95 | $24.95 | 95,324 |
| 2019-04-15 | $23.99 | $24.34 | $23.84 | $24.15 | $24.15 | 78,541 |
| 2019-04-12 | $24.40 | $24.94 | $23.79 | $24.06 | $24.06 | 108,830 |
| 2019-04-11 | $23.93 | $24.35 | $23.80 | $24.23 | $24.23 | 95,052 |
| 2019-04-10 | $23.90 | $24.50 | $23.67 | $23.91 | $23.91 | 103,625 |
| 2019-04-09 | $24.61 | $24.70 | $23.71 | $23.95 | $23.95 | 175,635 |
| 2019-04-08 | $24.88 | $24.95 | $23.96 | $24.50 | $24.50 | 277,471 |
| 2019-04-05 | $25.00 | $25.30 | $24.25 | $24.94 | $24.94 | 139,314 |
| 2019-04-04 | $24.66 | $25.36 | $24.44 | $24.99 | $24.99 | 168,252 |
| 2019-04-03 | $25.37 | $25.40 | $24.58 | $24.63 | $24.63 | 127,646 |
| 2019-04-02 | $25.87 | $25.88 | $24.98 | $25.20 | $25.20 | 220,571 |
| 2019-04-01 | $26.75 | $27.02 | $25.87 | $25.90 | $25.90 | 151,799 |
| 2019-03-29 | $27.54 | $27.62 | $26.42 | $26.64 | $26.64 | 110,760 |
| 2019-03-28 | $27.38 | $27.95 | $26.69 | $27.34 | $27.34 | 63,770 |
| 2019-03-27 | $26.93 | $27.60 | $26.81 | $27.32 | $27.32 | 104,992 |
| 2019-03-26 | $27.75 | $27.75 | $26.26 | $26.93 | $26.93 | 82,442 |
| 2019-03-25 | $26.68 | $27.65 | $25.36 | $27.21 | $27.21 | 118,778 |
| 2019-03-22 | $27.01 | $27.03 | $26.13 | $26.66 | $26.66 | 178,329 |
| 2019-03-21 | $26.56 | $27.37 | $26.10 | $27.15 | $27.15 | 138,024 |
| 2019-03-20 | $25.59 | $26.99 | $25.35 | $26.64 | $26.64 | 157,430 |
| 2019-03-19 | $25.43 | $26.62 | $25.20 | $25.61 | $25.61 | 116,289 |
| 2019-03-18 | $26.73 | $28.24 | $25.04 | $25.54 | $25.54 | 238,692 |
| 2019-03-15 | $25.37 | $27.03 | $25.37 | $26.66 | $26.66 | 254,219 |
| 2019-03-14 | $25.34 | $25.85 | $24.86 | $25.27 | $25.27 | 264,826 |
| 2019-03-13 | $28.13 | $28.56 | $23.26 | $25.34 | $25.34 | 817,744 |
| 2019-03-12 | $30.91 | $31.29 | $29.54 | $30.90 | $30.90 | 141,415 |
| 2019-03-11 | $28.69 | $30.90 | $28.52 | $30.64 | $30.64 | 227,119 |
| 2019-03-08 | $27.47 | $28.85 | $26.38 | $28.77 | $28.77 | 229,838 |
| 2019-03-07 | $27.01 | $28.05 | $26.11 | $27.66 | $27.66 | 201,358 |
| 2019-03-06 | $26.87 | $27.45 | $26.07 | $27.07 | $27.07 | 190,567 |
| 2019-03-05 | $29.68 | $29.68 | $26.55 | $27.01 | $27.01 | 113,956 |
| 2019-03-04 | $30.33 | $30.47 | $28.79 | $29.62 | $29.62 | 93,088 |
| 2019-03-01 | $32.33 | $32.33 | $30.26 | $30.36 | $30.36 | 101,295 |
| 2019-02-28 | $32.42 | $32.44 | $31.62 | $32.04 | $32.04 | 67,672 |
| 2019-02-27 | $32.00 | $32.75 | $31.19 | $32.43 | $32.43 | 65,784 |
| 2019-02-26 | $33.72 | $34.25 | $32.23 | $32.38 | $32.38 | 74,854 |
| 2019-02-25 | $33.05 | $34.23 | $32.79 | $33.95 | $33.95 | 119,939 |
| 2019-02-22 | $31.04 | $33.09 | $31.04 | $32.77 | $32.77 | 102,032 |
| 2019-02-21 | $32.31 | $32.60 | $31.43 | $31.60 | $31.60 | 43,432 |
| 2019-02-20 | $33.81 | $34.07 | $32.16 | $32.47 | $32.47 | 119,419 |
| 2019-02-19 | $32.14 | $34.39 | $32.10 | $33.78 | $33.78 | 147,968 |
| 2019-02-15 | $31.42 | $32.21 | $31.27 | $32.12 | $32.12 | 71,374 |
| 2019-02-14 | $30.99 | $31.68 | $30.88 | $31.07 | $31.07 | 65,215 |
| 2019-02-13 | $30.56 | $31.23 | $30.30 | $30.99 | $30.99 | 62,854 |
| 2019-02-12 | $29.09 | $30.95 | $29.09 | $30.49 | $30.49 | 104,049 |
| 2019-02-11 | $29.45 | $29.50 | $28.75 | $28.92 | $28.92 | 54,072 |
| 2019-02-08 | $28.78 | $29.52 | $28.61 | $29.36 | $29.36 | 74,691 |
| 2019-02-07 | $29.69 | $30.25 | $28.36 | $28.98 | $28.98 | 71,429 |
| 2019-02-06 | $29.91 | $30.19 | $29.17 | $29.99 | $29.99 | 89,265 |
| 2019-02-05 | $30.56 | $31.40 | $29.95 | $29.99 | $29.99 | 113,334 |
| 2019-02-04 | $30.00 | $30.42 | $29.69 | $30.36 | $30.36 | 105,705 |
| 2019-02-01 | $29.29 | $30.23 | $29.29 | $30.02 | $30.02 | 134,970 |
| 2019-01-31 | $27.77 | $29.57 | $27.60 | $29.15 | $29.15 | 76,899 |
| 2019-01-30 | $27.91 | $27.99 | $27.08 | $27.73 | $27.73 | 57,884 |
| 2019-01-29 | $28.50 | $28.63 | $27.06 | $27.69 | $27.69 | 67,260 |
| 2019-01-28 | $27.98 | $29.00 | $27.29 | $28.63 | $28.63 | 92,209 |
| 2019-01-25 | $26.58 | $28.39 | $26.43 | $28.31 | $28.31 | 85,450 |
| 2019-01-24 | $26.24 | $26.84 | $25.79 | $26.35 | $26.35 | 61,711 |
| 2019-01-23 | $27.64 | $27.64 | $25.87 | $26.13 | $26.13 | 43,870 |
| 2019-01-22 | $27.33 | $28.30 | $26.99 | $27.42 | $27.42 | 94,501 |
| 2019-01-18 | $28.48 | $28.69 | $27.43 | $27.57 | $27.57 | 76,437 |
| 2019-01-17 | $27.67 | $28.53 | $27.60 | $28.31 | $28.31 | 94,856 |
| 2019-01-16 | $27.41 | $28.88 | $27.25 | $27.68 | $27.68 | 98,559 |
| 2019-01-15 | $25.49 | $28.60 | $25.49 | $27.38 | $27.38 | 164,364 |
| 2019-01-14 | $25.54 | $26.23 | $25.13 | $25.43 | $25.43 | 77,258 |
| 2019-01-11 | $25.46 | $25.99 | $25.00 | $25.84 | $25.84 | 82,492 |
| 2019-01-10 | $26.20 | $26.42 | $25.61 | $25.72 | $25.72 | 64,619 |
| 2019-01-09 | $26.81 | $26.81 | $25.85 | $26.42 | $26.42 | 94,789 |
| 2019-01-08 | $25.99 | $26.92 | $25.53 | $26.60 | $26.60 | 97,846 |
| 2019-01-07 | $25.71 | $25.84 | $25.26 | $25.75 | $25.75 | 164,293 |
| 2019-01-04 | $25.33 | $25.99 | $25.17 | $25.43 | $25.43 | 135,186 |
| 2019-01-03 | $25.26 | $25.77 | $24.70 | $24.91 | $24.91 | 137,283 |
| 2019-01-02 | $24.32 | $25.56 | $23.98 | $25.52 | $25.52 | 110,944 |
| 2018-12-31 | $25.75 | $25.87 | $24.33 | $24.71 | $24.71 | 151,345 |
| 2018-12-28 | $22.50 | $25.45 | $22.50 | $25.31 | $25.31 | 339,643 |
| 2018-12-27 | $21.91 | $22.24 | $21.29 | $22.07 | $22.07 | 105,685 |
| 2018-12-26 | $20.77 | $22.29 | $19.83 | $22.26 | $22.26 | 267,767 |
| 2018-12-24 | $20.52 | $20.95 | $20.32 | $20.55 | $20.55 | 183,277 |
| 2018-12-21 | $20.08 | $20.78 | $19.08 | $20.70 | $20.70 | 452,905 |
| 2018-12-20 | $21.11 | $21.66 | $20.04 | $20.15 | $20.15 | 231,139 |
| 2018-12-19 | $20.75 | $22.03 | $20.71 | $21.25 | $21.25 | 187,788 |
| 2018-12-18 | $20.77 | $22.35 | $20.71 | $20.80 | $20.80 | 261,670 |
| 2018-12-17 | $20.73 | $21.44 | $20.50 | $20.82 | $20.82 | 281,442 |
| 2018-12-14 | $21.10 | $21.95 | $20.73 | $20.90 | $20.90 | 223,290 |
| 2018-12-13 | $22.69 | $23.01 | $21.00 | $21.14 | $21.14 | 298,647 |
| 2018-12-12 | $22.52 | $23.34 | $22.33 | $22.61 | $22.61 | 116,831 |
| 2018-12-11 | $23.29 | $23.41 | $22.03 | $22.08 | $22.08 | 152,423 |
| 2018-12-10 | $24.12 | $24.15 | $22.22 | $22.84 | $22.84 | 222,388 |
| 2018-12-07 | $25.23 | $25.31 | $24.09 | $24.21 | $24.21 | 185,125 |
| 2018-12-06 | $24.45 | $25.26 | $24.17 | $25.26 | $25.26 | 151,440 |
| 2018-12-04 | $27.13 | $27.13 | $24.72 | $25.07 | $25.07 | 428,894 |
| 2018-12-03 | $27.55 | $27.71 | $26.60 | $27.27 | $27.27 | 163,659 |
| 2018-11-30 | $27.00 | $27.23 | $26.07 | $27.10 | $27.10 | 139,396 |
| 2018-11-29 | $27.13 | $27.33 | $26.00 | $27.06 | $27.06 | 142,344 |
| 2018-11-28 | $25.37 | $27.53 | $24.83 | $27.28 | $27.28 | 238,056 |
| 2018-11-27 | $24.28 | $25.82 | $23.95 | $25.30 | $25.30 | 146,354 |
| 2018-11-26 | $24.19 | $24.50 | $23.89 | $24.49 | $24.49 | 90,452 |
| 2018-11-23 | $23.90 | $24.49 | $23.68 | $23.76 | $23.76 | 52,137 |
| 2018-11-21 | $23.25 | $24.27 | $22.74 | $24.10 | $24.10 | 120,084 |
| 2018-11-20 | $23.74 | $24.76 | $22.75 | $23.20 | $23.20 | 250,861 |
| 2018-11-19 | $24.62 | $24.71 | $24.14 | $24.26 | $24.26 | 168,979 |
| 2018-11-16 | $24.27 | $25.00 | $23.93 | $24.80 | $24.80 | 164,445 |
| 2018-11-15 | $23.92 | $24.30 | $23.50 | $24.29 | $24.29 | 145,436 |
| 2018-11-14 | $24.33 | $25.60 | $23.54 | $24.14 | $24.14 | 203,094 |
| 2018-11-13 | $24.26 | $24.73 | $23.53 | $23.54 | $23.54 | 137,252 |
| 2018-11-12 | $24.71 | $24.75 | $23.83 | $24.20 | $24.20 | 175,393 |
| 2018-11-09 | $25.47 | $25.47 | $24.29 | $24.61 | $24.61 | 187,751 |
| 2018-11-08 | $21.61 | $28.32 | $20.54 | $25.13 | $25.13 | 1,080,436 |
| 2018-11-07 | $25.45 | $26.41 | $25.14 | $26.40 | $26.40 | 278,150 |
| 2018-11-06 | $25.10 | $25.33 | $24.72 | $25.08 | $25.08 | 435,150 |
| 2018-11-05 | $25.66 | $25.66 | $24.58 | $25.18 | $25.18 | 213,826 |
| 2018-11-02 | $25.94 | $26.26 | $24.66 | $25.64 | $25.64 | 202,056 |
| 2018-11-01 | $23.66 | $26.63 | $23.55 | $25.67 | $25.67 | 357,632 |
| 2018-10-31 | $22.79 | $24.71 | $22.79 | $23.55 | $23.55 | 348,807 |
| 2018-10-30 | $21.45 | $22.61 | $21.12 | $22.44 | $22.44 | 185,056 |
| 2018-10-29 | $22.14 | $23.98 | $21.28 | $21.56 | $21.56 | 315,597 |
| 2018-10-26 | $21.82 | $22.07 | $20.57 | $21.76 | $21.76 | 468,397 |
| 2018-10-25 | $22.06 | $22.90 | $21.95 | $22.33 | $22.33 | 204,080 |
| 2018-10-24 | $22.86 | $23.38 | $21.70 | $22.05 | $22.05 | 321,183 |
| 2018-10-23 | $22.64 | $23.49 | $22.55 | $22.91 | $22.91 | 283,864 |
| 2018-10-22 | $23.50 | $23.97 | $22.82 | $23.22 | $23.22 | 213,369 |
| 2018-10-19 | $25.01 | $26.36 | $23.45 | $23.57 | $23.57 | 344,085 |
| 2018-10-18 | $26.52 | $26.52 | $24.49 | $24.62 | $24.62 | 240,181 |
| 2018-10-17 | $27.31 | $27.55 | $25.20 | $26.61 | $26.61 | 382,471 |
| 2018-10-16 | $26.17 | $29.23 | $25.38 | $27.58 | $27.58 | 329,762 |
| 2018-10-15 | $25.12 | $26.43 | $24.46 | $25.55 | $25.55 | 230,600 |
| 2018-10-12 | $25.86 | $26.34 | $24.43 | $25.39 | $25.39 | 441,209 |
| 2018-10-11 | $27.08 | $27.43 | $25.01 | $25.48 | $25.48 | 493,606 |
| 2018-10-10 | $28.11 | $28.16 | $27.12 | $27.12 | $27.12 | 347,648 |
| 2018-10-09 | $28.82 | $29.22 | $28.11 | $28.17 | $28.17 | 331,164 |
| 2018-10-08 | $28.86 | $29.13 | $28.50 | $28.78 | $28.78 | 193,727 |
| 2018-10-05 | $28.09 | $29.28 | $28.00 | $29.01 | $29.01 | 269,044 |
| 2018-10-04 | $29.50 | $29.50 | $27.60 | $28.26 | $28.26 | 344,462 |
| 2018-10-03 | $29.83 | $30.48 | $28.71 | $29.56 | $29.56 | 693,569 |
| 2018-10-02 | $30.58 | $30.73 | $29.53 | $29.74 | $29.74 | 309,590 |
| 2018-10-01 | $31.50 | $31.87 | $30.56 | $30.66 | $30.66 | 365,423 |
| 2018-09-28 | $31.73 | $32.68 | $31.32 | $31.49 | $31.49 | 285,333 |
| 2018-09-27 | $32.50 | $32.76 | $31.52 | $31.91 | $31.91 | 168,059 |
| 2018-09-26 | $32.79 | $33.30 | $32.30 | $32.34 | $32.34 | 197,872 |
| 2018-09-25 | $33.25 | $33.56 | $32.64 | $32.81 | $32.81 | 248,306 |
| 2018-09-24 | $34.75 | $34.75 | $32.75 | $33.15 | $33.15 | 231,053 |
| 2018-09-21 | $36.72 | $36.72 | $34.91 | $34.93 | $34.93 | 284,130 |
| 2018-09-20 | $37.60 | $37.60 | $36.00 | $36.80 | $36.80 | 199,747 |
| 2018-09-19 | $38.24 | $38.67 | $36.80 | $37.40 | $37.40 | 154,189 |
| 2018-09-18 | $37.83 | $38.33 | $37.10 | $38.20 | $38.20 | 255,720 |
| 2018-09-17 | $38.95 | $39.68 | $37.66 | $37.83 | $37.83 | 218,584 |
| 2018-09-14 | $41.05 | $41.63 | $38.78 | $38.80 | $38.80 | 158,931 |
| 2018-09-13 | $41.98 | $42.72 | $40.19 | $40.90 | $40.90 | 284,474 |
| 2018-09-12 | $41.70 | $42.71 | $41.32 | $41.97 | $41.97 | 405,990 |
| 2018-09-11 | $37.27 | $42.15 | $37.27 | $41.23 | $41.23 | 419,246 |
| 2018-09-10 | $36.99 | $37.97 | $36.80 | $37.55 | $37.55 | 97,313 |
| 2018-09-07 | $36.43 | $37.06 | $36.20 | $36.78 | $36.78 | 72,604 |
| 2018-09-06 | $36.32 | $37.23 | $36.00 | $36.58 | $36.58 | 162,564 |
| 2018-09-05 | $36.20 | $36.76 | $34.65 | $36.08 | $36.08 | 149,421 |
| 2018-09-04 | $36.01 | $36.70 | $35.26 | $36.24 | $36.24 | 86,722 |
| 2018-08-31 | $36.06 | $36.68 | $35.42 | $35.93 | $35.93 | 120,577 |
| 2018-08-30 | $36.11 | $37.70 | $35.94 | $36.15 | $36.15 | 204,854 |
| 2018-08-29 | $35.80 | $36.60 | $35.65 | $36.24 | $36.24 | 134,112 |
| 2018-08-28 | $36.41 | $36.96 | $35.50 | $35.89 | $35.89 | 90,566 |
| 2018-08-27 | $36.53 | $37.28 | $36.22 | $36.72 | $36.72 | 141,805 |
| 2018-08-24 | $37.18 | $37.85 | $36.35 | $36.51 | $36.51 | 82,289 |
| 2018-08-23 | $37.41 | $37.74 | $36.48 | $37.04 | $37.04 | 72,488 |
| 2018-08-22 | $36.18 | $37.64 | $36.15 | $37.39 | $37.39 | 103,510 |
| 2018-08-21 | $35.55 | $36.71 | $35.45 | $36.18 | $36.18 | 110,208 |
| 2018-08-20 | $34.70 | $36.21 | $34.25 | $35.16 | $35.16 | 184,090 |
| 2018-08-17 | $32.98 | $34.86 | $32.89 | $34.58 | $34.58 | 174,804 |
| 2018-08-16 | $32.85 | $33.39 | $32.50 | $33.11 | $33.11 | 170,042 |
| 2018-08-15 | $35.16 | $35.53 | $32.44 | $32.58 | $32.58 | 369,082 |
| 2018-08-14 | $35.83 | $37.13 | $34.77 | $35.60 | $35.60 | 147,585 |
| 2018-08-13 | $38.90 | $38.90 | $34.18 | $35.87 | $35.87 | 258,822 |
| 2018-08-10 | $38.00 | $42.00 | $37.27 | $38.78 | $38.78 | 401,698 |
| 2018-08-09 | $36.84 | $43.89 | $35.20 | $38.62 | $38.62 | 790,460 |
| 2018-08-08 | $33.02 | $33.02 | $31.54 | $32.39 | $32.39 | 345,805 |
| 2018-08-07 | $33.88 | $34.33 | $32.64 | $33.08 | $33.08 | 243,281 |
| 2018-08-06 | $35.00 | $35.03 | $33.53 | $33.90 | $33.90 | 127,235 |
| 2018-08-03 | $34.07 | $34.85 | $33.80 | $34.80 | $34.80 | 77,500 |
| 2018-08-02 | $33.10 | $34.27 | $33.01 | $33.97 | $33.97 | 114,093 |
| 2018-08-01 | $33.99 | $33.99 | $32.53 | $33.52 | $33.52 | 251,552 |
| 2018-07-31 | $33.25 | $34.39 | $33.25 | $34.07 | $34.07 | 73,039 |
| 2018-07-30 | $33.51 | $34.25 | $32.64 | $32.98 | $32.98 | 232,229 |
| 2018-07-27 | $34.26 | $35.15 | $33.12 | $33.50 | $33.50 | 185,541 |
| 2018-07-26 | $36.13 | $36.74 | $33.47 | $34.27 | $34.27 | 298,405 |
| 2018-07-25 | $38.20 | $38.47 | $35.31 | $36.18 | $36.18 | 248,140 |
| 2018-07-24 | $36.35 | $40.86 | $36.25 | $38.21 | $38.21 | 426,077 |
| 2018-07-23 | $33.87 | $36.87 | $33.12 | $36.10 | $36.10 | 299,299 |
| 2018-07-20 | $35.06 | $35.06 | $33.05 | $34.12 | $34.12 | 368,707 |
| 2018-07-19 | $35.07 | $35.62 | $34.36 | $35.06 | $35.06 | 172,954 |
| 2018-07-18 | $36.51 | $36.51 | $34.37 | $34.99 | $34.99 | 319,105 |
| 2018-07-17 | $36.48 | $36.86 | $36.19 | $36.35 | $36.35 | 147,668 |
| 2018-07-16 | $37.72 | $37.84 | $35.75 | $36.52 | $36.52 | 332,098 |
| 2018-07-13 | $36.75 | $38.22 | $36.75 | $37.82 | $37.82 | 230,392 |
| 2018-07-12 | $37.06 | $37.16 | $35.65 | $36.76 | $36.76 | 163,791 |
| 2018-07-11 | $36.98 | $37.87 | $36.91 | $36.96 | $36.96 | 113,497 |
| 2018-07-10 | $37.83 | $38.22 | $36.27 | $37.42 | $37.42 | 219,765 |
| 2018-07-09 | $38.09 | $38.63 | $37.47 | $37.84 | $37.84 | 197,459 |
| 2018-07-06 | $39.02 | $39.54 | $37.94 | $38.13 | $38.13 | 119,415 |
| 2018-07-05 | $38.21 | $40.43 | $36.77 | $38.98 | $38.98 | 319,479 |
| 2018-07-03 | $39.55 | $39.55 | $37.57 | $37.69 | $37.69 | 124,110 |
| 2018-07-02 | $37.27 | $39.79 | $37.12 | $39.32 | $39.32 | 282,998 |
| 2018-06-29 | $36.21 | $38.87 | $35.90 | $37.53 | $37.53 | 334,065 |
| 2018-06-28 | $37.49 | $37.59 | $35.16 | $35.86 | $35.86 | 339,805 |
| 2018-06-27 | $39.54 | $39.54 | $37.36 | $37.67 | $37.67 | 274,986 |
| 2018-06-26 | $38.28 | $40.71 | $38.14 | $39.88 | $39.88 | 239,889 |
| 2018-06-25 | $37.06 | $38.77 | $35.83 | $38.27 | $38.27 | 326,868 |
| 2018-06-22 | $37.39 | $38.41 | $34.86 | $37.51 | $37.51 | 1,237,862 |
| 2018-06-21 | $39.95 | $40.13 | $36.77 | $37.34 | $37.34 | 386,863 |
| 2018-06-20 | $40.38 | $40.74 | $39.28 | $39.77 | $39.77 | 145,009 |
| 2018-06-19 | $40.99 | $41.45 | $39.11 | $40.44 | $40.44 | 205,769 |
| 2018-06-18 | $44.61 | $45.60 | $38.43 | $41.72 | $41.72 | 284,526 |
| 2018-06-15 | $44.18 | $45.00 | $43.48 | $44.46 | $44.46 | 133,072 |
| 2018-06-14 | $43.15 | $44.73 | $43.15 | $44.22 | $44.22 | 126,508 |
| 2018-06-13 | $43.96 | $44.28 | $42.64 | $43.11 | $43.11 | 158,837 |
| 2018-06-12 | $45.10 | $46.42 | $43.15 | $44.01 | $44.01 | 256,453 |
| 2018-06-11 | $41.50 | $46.04 | $41.04 | $45.11 | $45.11 | 269,133 |
| 2018-06-08 | $40.60 | $41.74 | $40.19 | $41.51 | $41.51 | 147,045 |
| 2018-06-07 | $41.16 | $41.84 | $38.26 | $40.59 | $40.59 | 156,732 |
| 2018-06-06 | $41.10 | $41.40 | $40.62 | $41.21 | $41.21 | 126,370 |
| 2018-06-05 | $41.14 | $41.72 | $40.64 | $41.09 | $41.09 | 116,206 |
| 2018-06-04 | $41.00 | $42.23 | $40.60 | $41.01 | $41.01 | 139,714 |
| 2018-06-01 | $40.88 | $41.04 | $39.22 | $40.58 | $40.58 | 112,817 |
| 2018-05-31 | $38.88 | $41.42 | $38.88 | $40.55 | $40.55 | 134,574 |
| 2018-05-30 | $40.30 | $40.81 | $38.42 | $38.94 | $38.94 | 128,495 |
| 2018-05-29 | $37.68 | $40.33 | $37.68 | $39.97 | $39.97 | 165,582 |
| 2018-05-25 | $37.48 | $38.25 | $37.00 | $37.58 | $37.58 | 98,364 |
| 2018-05-24 | $36.70 | $37.94 | $36.19 | $37.59 | $37.59 | 111,887 |
| 2018-05-23 | $36.76 | $37.00 | $36.01 | $36.70 | $36.70 | 132,889 |
| 2018-05-22 | $38.36 | $38.71 | $36.91 | $37.02 | $37.02 | 82,262 |
| 2018-05-21 | $38.68 | $38.94 | $37.21 | $38.01 | $38.01 | 135,129 |
| 2018-05-18 | $38.49 | $38.93 | $37.88 | $38.38 | $38.38 | 147,175 |
| 2018-05-17 | $38.94 | $39.58 | $38.04 | $38.79 | $38.79 | 114,313 |
| 2018-05-16 | $38.85 | $38.85 | $37.90 | $38.25 | $38.25 | 167,335 |
| 2018-05-15 | $38.74 | $39.20 | $38.42 | $39.04 | $39.04 | 144,570 |
| 2018-05-14 | $40.40 | $40.55 | $38.00 | $38.77 | $38.77 | 163,125 |
| 2018-05-11 | $40.82 | $40.95 | $39.30 | $40.49 | $40.49 | 96,112 |
| 2018-05-10 | $38.86 | $40.91 | $38.34 | $40.02 | $40.02 | 154,696 |
| 2018-05-09 | $39.63 | $39.87 | $37.90 | $38.66 | $38.66 | 141,330 |
| 2018-05-08 | $38.93 | $39.50 | $38.26 | $39.02 | $39.02 | 129,038 |
| 2018-05-07 | $38.38 | $39.91 | $38.07 | $39.04 | $39.04 | 139,875 |
| 2018-05-04 | $37.45 | $41.00 | $37.23 | $38.18 | $38.18 | 215,297 |
| 2018-05-03 | $39.68 | $40.01 | $34.01 | $37.04 | $37.04 | 476,194 |
| 2018-05-02 | $39.94 | $41.84 | $39.70 | $39.92 | $39.92 | 211,571 |
| 2018-05-01 | $40.26 | $40.39 | $38.10 | $40.18 | $40.18 | 173,726 |
| 2018-04-30 | $41.38 | $41.66 | $40.04 | $40.22 | $40.22 | 133,754 |
| 2018-04-27 | $41.16 | $41.49 | $40.43 | $41.01 | $41.01 | 95,893 |
| 2018-04-26 | $41.25 | $41.25 | $39.93 | $41.09 | $41.09 | 112,957 |
| 2018-04-25 | $40.50 | $41.54 | $39.61 | $40.94 | $40.94 | 100,175 |
| 2018-04-24 | $40.70 | $41.77 | $39.36 | $40.49 | $40.49 | 139,327 |
| 2018-04-23 | $40.97 | $41.14 | $38.15 | $40.38 | $40.38 | 242,291 |
| 2018-04-20 | $39.99 | $41.85 | $39.98 | $41.15 | $41.15 | 198,294 |
| 2018-04-19 | $39.65 | $40.96 | $39.31 | $39.99 | $39.99 | 199,146 |
| 2018-04-18 | $39.80 | $39.99 | $39.10 | $39.76 | $39.76 | 100,718 |
| 2018-04-17 | $38.76 | $39.95 | $38.45 | $39.56 | $39.56 | 160,212 |
| 2018-04-16 | $35.97 | $40.34 | $35.97 | $38.38 | $38.38 | 416,014 |
| 2018-04-13 | $37.13 | $37.31 | $35.14 | $35.67 | $35.67 | 153,029 |
| 2018-04-12 | $36.10 | $37.36 | $35.65 | $36.83 | $36.83 | 203,513 |
| 2018-04-11 | $35.68 | $36.62 | $35.68 | $36.00 | $36.00 | 124,715 |
| 2018-04-10 | $35.79 | $36.34 | $35.22 | $36.12 | $36.12 | 142,164 |
| 2018-04-09 | $36.24 | $36.84 | $35.18 | $35.55 | $35.55 | 266,668 |
| 2018-04-06 | $35.60 | $35.99 | $35.00 | $35.86 | $35.86 | 261,900 |
| 2018-04-05 | $34.30 | $35.97 | $34.16 | $35.77 | $35.77 | 276,470 |
| 2018-04-04 | $32.93 | $35.50 | $32.41 | $34.16 | $34.16 | 308,298 |
| 2018-04-03 | $31.86 | $34.55 | $31.80 | $33.77 | $33.77 | 272,642 |
| 2018-04-02 | $32.26 | $32.70 | $30.30 | $31.48 | $31.48 | 227,368 |
| 2018-03-29 | $31.25 | $33.16 | $31.25 | $32.59 | $32.59 | 263,887 |
| 2018-03-28 | $31.15 | $32.26 | $30.71 | $31.17 | $31.17 | 183,394 |
| 2018-03-27 | $33.27 | $33.50 | $30.71 | $30.96 | $30.96 | 293,165 |
| 2018-03-26 | $31.03 | $34.25 | $31.03 | $33.44 | $33.44 | 354,842 |
| 2018-03-23 | $30.73 | $31.63 | $30.15 | $30.70 | $30.70 | 282,384 |
| 2018-03-22 | $33.01 | $33.17 | $30.69 | $30.86 | $30.86 | 434,433 |
| 2018-03-21 | $35.00 | $35.11 | $33.15 | $33.38 | $33.38 | 356,444 |
| 2018-03-20 | $36.96 | $37.00 | $34.92 | $35.11 | $35.11 | 290,281 |
| 2018-03-19 | $36.57 | $38.77 | $35.57 | $36.68 | $36.68 | 627,833 |
| 2018-03-16 | $35.14 | $36.59 | $34.66 | $36.57 | $36.57 | 712,041 |
| 2018-03-15 | $34.64 | $35.88 | $33.23 | $34.58 | $34.58 | 620,762 |
| 2018-03-14 | $34.37 | $37.39 | $32.02 | $34.34 | $34.34 | 1,452,106 |
| 2018-03-13 | $30.60 | $35.63 | $30.40 | $34.06 | $34.06 | 4,250,444 |
| 2018-03-12 | $18.50 | $31.60 | $17.96 | $28.03 | $28.03 | 4,980,860 |
| 2018-03-09 | $15.81 | $16.11 | $15.56 | $15.79 | $15.79 | 101,525 |
| 2018-03-08 | $16.33 | $16.67 | $15.63 | $15.74 | $15.74 | 172,814 |
| 2018-03-07 | $15.74 | $16.40 | $15.55 | $16.32 | $16.32 | 215,200 |
| 2018-03-06 | $15.71 | $15.98 | $15.40 | $15.82 | $15.82 | 89,447 |
| 2018-03-05 | $15.91 | $16.07 | $15.65 | $15.71 | $15.71 | 115,169 |
| 2018-03-02 | $15.75 | $16.00 | $15.25 | $15.93 | $15.93 | 193,481 |
| 2018-03-01 | $15.50 | $16.75 | $15.22 | $16.12 | $16.12 | 290,103 |
| 2018-02-28 | $14.70 | $15.39 | $14.41 | $15.12 | $15.12 | 164,749 |
| 2018-02-27 | $15.05 | $15.54 | $14.65 | $14.71 | $14.71 | 73,044 |
| 2018-02-26 | $15.19 | $15.23 | $14.39 | $15.15 | $15.15 | 213,689 |
| 2018-02-23 | $15.30 | $15.36 | $14.69 | $15.18 | $15.18 | 136,424 |
| 2018-02-22 | $16.12 | $16.20 | $14.13 | $15.19 | $15.19 | 321,647 |
| 2018-02-21 | $17.05 | $17.55 | $15.90 | $16.01 | $16.01 | 266,886 |
| 2018-02-20 | $16.54 | $17.54 | $16.54 | $17.02 | $17.02 | 215,525 |
| 2018-02-16 | $16.10 | $17.18 | $16.10 | $16.49 | $16.49 | 398,838 |
| 2018-02-15 | $16.20 | $16.31 | $15.75 | $16.14 | $16.14 | 123,739 |
| 2018-02-14 | $16.49 | $17.19 | $16.00 | $16.13 | $16.13 | 234,267 |
| 2018-02-13 | $15.99 | $16.53 | $15.93 | $16.48 | $16.48 | 128,773 |
| 2018-02-12 | $16.20 | $16.40 | $15.71 | $15.96 | $15.96 | 247,380 |
| 2018-02-09 | $15.59 | $15.93 | $14.66 | $15.45 | $15.45 | 119,111 |
| 2018-02-08 | $16.94 | $17.05 | $15.37 | $15.42 | $15.42 | 193,640 |
| 2018-02-07 | $15.60 | $16.84 | $15.60 | $16.45 | $16.45 | 242,897 |
| 2018-02-06 | $14.78 | $15.70 | $14.17 | $15.58 | $15.58 | 241,521 |
| 2018-02-05 | $15.72 | $16.41 | $15.11 | $15.27 | $15.27 | 240,360 |
| 2018-02-02 | $16.20 | $16.21 | $15.16 | $15.83 | $15.83 | 222,724 |
| 2018-02-01 | $16.05 | $16.53 | $16.03 | $16.26 | $16.26 | 104,820 |
| 2018-01-31 | $15.95 | $16.88 | $15.95 | $16.19 | $16.19 | 197,158 |
| 2018-01-30 | $16.07 | $16.57 | $15.78 | $15.81 | $15.81 | 191,605 |
| 2018-01-29 | $15.60 | $16.66 | $15.56 | $16.03 | $16.03 | 649,388 |
| 2018-01-26 | $13.98 | $15.59 | $13.96 | $15.50 | $15.50 | 644,614 |
| 2018-01-25 | $13.76 | $14.13 | $13.76 | $13.91 | $13.91 | 187,721 |
| 2018-01-24 | $13.05 | $13.74 | $13.00 | $13.66 | $13.66 | 330,928 |
| 2018-01-23 | $12.96 | $13.28 | $12.85 | $12.95 | $12.95 | 224,503 |
| 2018-01-22 | $13.00 | $13.34 | $12.60 | $12.85 | $12.85 | 115,005 |
| 2018-01-19 | $12.92 | $12.98 | $12.51 | $12.96 | $12.96 | 118,861 |
| 2018-01-18 | $12.61 | $12.86 | $12.52 | $12.71 | $12.71 | 150,740 |
| 2018-01-17 | $12.21 | $12.70 | $12.10 | $12.52 | $12.52 | 501,723 |
| 2018-01-16 | $11.34 | $12.05 | $11.25 | $11.27 | $11.27 | 208,935 |
| 2018-01-12 | $10.60 | $11.49 | $10.60 | $11.27 | $11.27 | 179,905 |
| 2018-01-11 | $10.26 | $10.69 | $10.26 | $10.59 | $10.59 | 172,741 |
| 2018-01-10 | $10.36 | $10.37 | $10.15 | $10.17 | $10.17 | 22,341 |
| 2018-01-09 | $10.37 | $10.63 | $10.26 | $10.49 | $10.49 | 44,143 |
| 2018-01-08 | $10.23 | $10.64 | $10.10 | $10.35 | $10.35 | 159,800 |
| 2018-01-05 | $10.21 | $10.48 | $10.16 | $10.22 | $10.22 | 65,196 |
| 2018-01-04 | $9.98 | $10.32 | $9.96 | $10.20 | $10.20 | 108,752 |
| 2018-01-03 | $9.78 | $10.15 | $9.75 | $10.09 | $10.09 | 94,941 |
| 2018-01-02 | $9.77 | $9.86 | $9.75 | $9.78 | $9.78 | 81,070 |
| 2017-12-29 | $9.82 | $9.92 | $9.70 | $9.76 | $9.76 | 72,097 |
| 2017-12-28 | $9.83 | $9.89 | $9.70 | $9.78 | $9.78 | 81,036 |
| 2017-12-27 | $10.03 | $10.04 | $9.74 | $9.82 | $9.82 | 50,251 |
| 2017-12-26 | $9.75 | $10.09 | $9.75 | $10.01 | $10.01 | 70,776 |
| 2017-12-22 | $9.62 | $9.99 | $9.48 | $9.88 | $9.88 | 52,897 |
| 2017-12-21 | $9.86 | $10.03 | $9.68 | $9.76 | $9.76 | 128,290 |
| 2017-12-20 | $9.84 | $9.97 | $9.42 | $9.84 | $9.84 | 39,509 |
| 2017-12-19 | $10.00 | $10.12 | $9.81 | $9.82 | $9.82 | 50,441 |
| 2017-12-18 | $9.94 | $10.00 | $9.38 | $9.93 | $9.93 | 26,338 |
| 2017-12-15 | $9.85 | $9.96 | $9.32 | $9.93 | $9.93 | 62,799 |
| 2017-12-14 | $9.90 | $9.93 | $9.24 | $9.89 | $9.89 | 57,005 |
| 2017-12-13 | $9.78 | $9.95 | $9.68 | $9.84 | $9.84 | 45,748 |
| 2017-12-12 | $9.96 | $10.01 | $9.72 | $9.91 | $9.91 | 34,118 |
| 2017-12-11 | $9.89 | $10.02 | $9.77 | $9.93 | $9.93 | 44,917 |
| 2017-12-08 | $9.92 | $10.00 | $9.78 | $9.93 | $9.93 | 24,435 |
| 2017-12-07 | $9.81 | $9.99 | $9.70 | $9.83 | $9.83 | 49,882 |
| 2017-12-06 | $9.80 | $9.90 | $9.48 | $9.81 | $9.81 | 38,283 |
| 2017-12-05 | $9.93 | $9.93 | $9.77 | $9.89 | $9.89 | 36,369 |
| 2017-12-04 | $9.75 | $10.16 | $9.69 | $9.89 | $9.89 | 173,052 |
| 2017-12-01 | $9.32 | $9.88 | $9.23 | $9.70 | $9.70 | 102,214 |
| 2017-11-30 | $9.30 | $9.53 | $9.30 | $9.47 | $9.47 | 71,788 |
| 2017-11-29 | $9.36 | $9.70 | $9.35 | $9.35 | $9.35 | 63,477 |
| 2017-11-28 | $9.42 | $9.58 | $9.36 | $9.56 | $9.56 | 63,644 |
| 2017-11-27 | $9.41 | $9.65 | $9.28 | $9.42 | $9.42 | 64,113 |
| 2017-11-24 | $9.35 | $9.55 | $9.35 | $9.40 | $9.40 | 16,972 |
| 2017-11-22 | $9.32 | $9.36 | $9.27 | $9.29 | $9.29 | 7,639 |
| 2017-11-21 | $9.37 | $9.39 | $9.19 | $9.27 | $9.27 | 56,893 |
| 2017-11-20 | $9.33 | $9.39 | $9.26 | $9.32 | $9.32 | 33,654 |
| 2017-11-17 | $9.18 | $9.40 | $9.09 | $9.32 | $9.32 | 66,325 |
| 2017-11-16 | $9.04 | $9.35 | $9.04 | $9.16 | $9.16 | 131,081 |
| 2017-11-15 | $9.03 | $9.15 | $8.95 | $9.02 | $9.02 | 188,354 |
| 2017-11-14 | $8.75 | $9.12 | $8.74 | $9.04 | $9.04 | 161,918 |
| 2017-11-13 | $8.65 | $8.74 | $8.52 | $8.70 | $8.70 | 75,784 |
| 2017-11-10 | $8.60 | $8.81 | $8.50 | $8.70 | $8.70 | 400,200 |
| 2017-11-09 | $8.83 | $8.85 | $8.53 | $8.60 | $8.60 | 40,446 |
| 2017-11-08 | $8.87 | $8.98 | $8.85 | $8.85 | $8.85 | 87,654 |
| 2017-11-07 | $8.85 | $9.00 | $8.75 | $8.87 | $8.87 | 139,948 |
| 2017-11-06 | $9.19 | $9.19 | $8.78 | $8.83 | $8.83 | 97,905 |
| 2017-11-03 | $9.27 | $9.41 | $9.14 | $9.14 | $9.14 | 228,190 |
| 2017-11-02 | $9.00 | $9.50 | $8.85 | $9.26 | $9.26 | 265,884 |
| 2017-11-01 | $8.75 | $9.02 | $8.71 | $8.82 | $8.82 | 131,997 |
| 2017-10-31 | $8.50 | $8.97 | $8.50 | $8.72 | $8.72 | 398,694 |
| 2017-10-30 | $8.42 | $8.84 | $8.36 | $8.49 | $8.49 | 82,099 |
| 2017-10-27 | $8.34 | $8.50 | $8.27 | $8.47 | $8.47 | 52,335 |
| 2017-10-26 | $8.24 | $8.59 | $8.24 | $8.33 | $8.33 | 99,548 |
| 2017-10-25 | $8.02 | $8.29 | $8.00 | $8.23 | $8.23 | 90,387 |
| 2017-10-24 | $7.98 | $8.19 | $7.95 | $8.02 | $8.02 | 170,840 |
| 2017-10-23 | $8.14 | $8.16 | $7.79 | $8.00 | $8.00 | 84,350 |
| 2017-10-20 | $8.22 | $8.26 | $7.94 | $7.99 | $7.99 | 37,928 |
| 2017-10-19 | $8.03 | $8.54 | $7.66 | $8.20 | $8.20 | 1,060,059 |
| 2017-10-18 | $8.15 | $8.48 | $7.57 | $8.11 | $8.11 | 641,337 |
| 2017-10-17 | $9.30 | $9.50 | $8.15 | $8.37 | $8.37 | 395,555 |
| 2017-10-16 | $9.65 | $9.65 | $9.15 | $9.28 | $9.28 | 135,835 |
| 2017-10-13 | $9.80 | $9.95 | $9.42 | $9.61 | $9.61 | 88,889 |
| 2017-10-12 | $9.93 | $10.20 | $9.79 | $9.83 | $9.83 | 14,800 |
| 2017-10-11 | $9.70 | $9.97 | $9.65 | $9.93 | $9.93 | 27,548 |
| 2017-10-10 | $10.01 | $10.18 | $9.38 | $9.69 | $9.69 | 47,191 |
| 2017-10-09 | $10.36 | $10.36 | $10.09 | $10.27 | $10.27 | 5,705 |
| 2017-10-06 | $10.32 | $10.39 | $10.32 | $10.36 | $10.36 | 6,086 |
| 2017-10-05 | $10.46 | $10.47 | $10.37 | $10.39 | $10.39 | 19,851 |
| 2017-10-04 | $10.35 | $10.44 | $10.33 | $10.44 | $10.44 | 8,086 |
| 2017-10-03 | $10.32 | $10.40 | $10.25 | $10.27 | $10.27 | 6,171 |
| 2017-10-02 | $10.35 | $10.39 | $10.29 | $10.30 | $10.30 | 4,157 |
| 2017-09-29 | $10.31 | $10.38 | $10.30 | $10.33 | $10.33 | 9,286 |
| 2017-09-28 | $10.30 | $10.32 | $10.17 | $10.27 | $10.27 | 4,965 |
| 2017-09-27 | $10.38 | $10.38 | $10.25 | $10.29 | $10.29 | 6,237 |
| 2017-09-26 | $10.36 | $10.45 | $10.21 | $10.28 | $10.28 | 3,093 |
| 2017-09-25 | $10.22 | $10.34 | $10.05 | $10.25 | $10.25 | 34,846 |
| 2017-09-22 | $10.28 | $10.58 | $10.07 | $10.30 | $10.30 | 28,474 |
| 2017-09-21 | $10.12 | $10.42 | $10.05 | $10.21 | $10.21 | 22,591 |
| 2017-09-20 | $10.40 | $10.49 | $10.01 | $10.01 | $10.01 | 9,525 |
| 2017-09-19 | $10.57 | $10.57 | $10.36 | $10.37 | $10.37 | 6,830 |
| 2017-09-18 | $10.28 | $10.64 | $10.28 | $10.49 | $10.49 | 11,404 |
| 2017-09-15 | $10.80 | $10.86 | $10.27 | $10.36 | $10.36 | 57,010 |
| 2017-09-14 | $10.39 | $10.80 | $10.39 | $10.80 | $10.80 | 71,384 |
| 2017-09-13 | $10.18 | $10.34 | $10.12 | $10.34 | $10.34 | 57,839 |
| 2017-09-12 | $10.43 | $10.55 | $10.15 | $10.23 | $10.23 | 27,400 |
| 2017-09-11 | $10.28 | $10.53 | $10.14 | $10.26 | $10.26 | 22,295 |
| 2017-09-08 | $10.40 | $10.43 | $10.25 | $10.27 | $10.27 | 28,306 |
| 2017-09-07 | $10.46 | $10.59 | $10.34 | $10.37 | $10.37 | 38,064 |
| 2017-09-06 | $10.48 | $10.57 | $10.30 | $10.45 | $10.45 | 12,996 |
| 2017-09-05 | $9.97 | $10.55 | $9.85 | $10.49 | $10.49 | 29,197 |
| 2017-09-01 | $9.81 | $10.00 | $9.80 | $9.93 | $9.93 | 54,846 |
| 2017-08-31 | $9.93 | $9.98 | $9.76 | $9.76 | $9.76 | 9,618 |
| 2017-08-30 | $9.50 | $9.85 | $9.50 | $9.85 | $9.85 | 11,173 |
| 2017-08-29 | $9.61 | $9.91 | $9.50 | $9.58 | $9.58 | 54,371 |
| 2017-08-28 | $10.00 | $10.00 | $9.65 | $9.78 | $9.78 | 59,935 |
| 2017-08-25 | $9.80 | $10.20 | $9.80 | $10.01 | $10.01 | 13,744 |
| 2017-08-24 | $9.96 | $10.17 | $9.61 | $9.78 | $9.78 | 31,937 |
| 2017-08-23 | $9.85 | $10.09 | $9.74 | $10.06 | $10.06 | 4,337 |
| 2017-08-22 | $9.84 | $10.15 | $9.84 | $9.90 | $9.90 | 19,815 |
| 2017-08-21 | $9.95 | $9.96 | $9.50 | $9.84 | $9.84 | 67,562 |
| 2017-08-18 | $9.93 | $9.93 | $9.74 | $9.93 | $9.93 | 4,424 |
| 2017-08-17 | $10.27 | $10.27 | $9.89 | $9.90 | $9.90 | 9,294 |
| 2017-08-16 | $10.43 | $10.44 | $10.20 | $10.31 | $10.31 | 8,675 |
| 2017-08-15 | $10.74 | $10.74 | $10.39 | $10.40 | $10.40 | 6,219 |
| 2017-08-14 | $10.91 | $11.10 | $10.61 | $10.61 | $10.61 | 15,765 |
| 2017-08-11 | $10.64 | $11.02 | $10.63 | $10.96 | $10.96 | 19,408 |
| 2017-08-10 | $10.06 | $11.78 | $10.06 | $10.68 | $10.68 | 49,700 |
| 2017-08-09 | $10.21 | $10.25 | $9.90 | $10.10 | $10.10 | 4,956 |
| 2017-08-08 | $10.03 | $10.30 | $9.83 | $10.24 | $10.24 | 11,550 |
| 2017-08-07 | $10.17 | $10.35 | $9.87 | $9.99 | $9.99 | 30,184 |
| 2017-08-04 | $10.12 | $10.37 | $9.81 | $10.35 | $10.35 | 30,783 |
| 2017-08-03 | $10.44 | $10.52 | $10.04 | $10.07 | $10.07 | 8,220 |
| 2017-08-02 | $10.41 | $10.67 | $10.41 | $10.46 | $10.46 | 3,881 |
| 2017-08-01 | $10.49 | $10.53 | $10.26 | $10.37 | $10.37 | 12,301 |
| 2017-07-31 | $10.31 | $10.55 | $10.30 | $10.45 | $10.45 | 17,007 |
| 2017-07-28 | $10.50 | $10.55 | $10.17 | $10.31 | $10.31 | 25,463 |
| 2017-07-27 | $10.45 | $10.66 | $10.23 | $10.65 | $10.65 | 10,165 |
| 2017-07-26 | $10.58 | $10.58 | $10.31 | $10.55 | $10.55 | 7,923 |
| 2017-07-25 | $10.93 | $11.10 | $10.56 | $10.56 | $10.56 | 33,660 |
| 2017-07-24 | $10.83 | $11.08 | $10.74 | $10.92 | $10.92 | 28,496 |
| 2017-07-21 | $10.77 | $10.88 | $10.77 | $10.88 | $10.88 | 2,243 |
| 2017-07-20 | $10.81 | $10.88 | $10.75 | $10.75 | $10.75 | 2,986 |
| 2017-07-19 | $10.75 | $10.90 | $10.75 | $10.89 | $10.89 | 8,215 |
| 2017-07-18 | $10.87 | $10.87 | $10.60 | $10.82 | $10.82 | 3,773 |
| 2017-07-17 | $10.62 | $10.84 | $10.36 | $10.61 | $10.61 | 29,485 |
| 2017-07-14 | $10.84 | $10.84 | $10.43 | $10.70 | $10.70 | 23,532 |
| 2017-07-13 | $10.98 | $11.00 | $10.73 | $10.73 | $10.73 | 27,217 |
| 2017-07-12 | $10.88 | $11.00 | $10.80 | $10.98 | $10.98 | 40,102 |
| 2017-07-11 | $10.78 | $10.99 | $10.55 | $10.87 | $10.87 | 55,654 |
| 2017-07-10 | $10.69 | $10.99 | $10.57 | $10.79 | $10.79 | 16,964 |
| 2017-07-07 | $10.65 | $10.73 | $10.42 | $10.62 | $10.62 | 10,057 |
| 2017-07-06 | $10.52 | $10.63 | $10.20 | $10.44 | $10.44 | 13,480 |
| 2017-07-05 | $10.92 | $10.94 | $10.51 | $10.69 | $10.69 | 10,243 |
| 2017-07-03 | $10.87 | $10.94 | $10.85 | $10.90 | $10.90 | 2,925 |
| 2017-06-30 | $10.94 | $10.98 | $10.85 | $10.94 | $10.94 | 6,530 |
| 2017-06-29 | $10.88 | $11.00 | $10.64 | $10.96 | $10.96 | 9,068 |
| 2017-06-28 | $10.96 | $11.00 | $10.93 | $11.00 | $11.00 | 2,643 |
| 2017-06-27 | $10.99 | $11.08 | $10.99 | $11.00 | $11.00 | 12,955 |
| 2017-06-26 | $10.95 | $11.08 | $10.95 | $11.00 | $11.00 | 7,102 |
| 2017-06-23 | $10.80 | $11.02 | $10.80 | $11.02 | $11.02 | 24,006 |
| 2017-06-22 | $10.88 | $10.89 | $10.67 | $10.89 | $10.89 | 3,778 |
| 2017-06-21 | $10.98 | $10.98 | $10.70 | $10.92 | $10.92 | 7,361 |
| 2017-06-20 | $10.86 | $10.96 | $10.70 | $10.86 | $10.86 | 4,053 |
| 2017-06-19 | $11.01 | $11.07 | $10.65 | $10.65 | $10.65 | 32,556 |
| 2017-06-16 | $10.94 | $10.94 | $10.65 | $10.93 | $10.93 | 13,334 |
| 2017-06-15 | $10.50 | $10.94 | $10.50 | $10.91 | $10.91 | 10,663 |
| 2017-06-14 | $10.90 | $11.02 | $10.50 | $10.50 | $10.50 | 30,362 |
| 2017-06-13 | $10.82 | $11.00 | $10.64 | $11.00 | $11.00 | 29,920 |
| 2017-06-12 | $10.43 | $10.96 | $10.43 | $10.96 | $10.96 | 16,467 |
| 2017-06-09 | $10.46 | $10.50 | $10.12 | $10.39 | $10.39 | 9,041 |
| 2017-06-08 | $9.98 | $10.42 | $9.90 | $10.18 | $10.18 | 38,640 |
| 2017-06-07 | $10.00 | $10.08 | $9.73 | $10.00 | $10.00 | 54,688 |
| 2017-06-06 | $9.59 | $10.20 | $9.53 | $10.01 | $10.01 | 13,379 |
| 2017-06-05 | $9.64 | $9.71 | $9.46 | $9.60 | $9.60 | 19,586 |
| 2017-06-02 | $9.51 | $9.99 | $9.43 | $9.76 | $9.76 | 16,272 |
| 2017-06-01 | $9.48 | $9.69 | $9.48 | $9.51 | $9.51 | 4,443 |
| 2017-05-31 | $9.55 | $9.57 | $9.45 | $9.47 | $9.47 | 14,027 |
| 2017-05-30 | $9.45 | $9.80 | $9.43 | $9.55 | $9.55 | 28,854 |
| 2017-05-26 | $9.84 | $9.97 | $9.50 | $9.52 | $9.52 | 29,047 |
| 2017-05-25 | $9.92 | $10.09 | $9.46 | $9.99 | $9.99 | 9,462 |
| 2017-05-24 | $9.83 | $9.99 | $9.59 | $9.91 | $9.91 | 12,676 |
| 2017-05-23 | $9.69 | $9.92 | $9.55 | $9.65 | $9.65 | 9,829 |
| 2017-05-22 | $9.35 | $9.99 | $8.55 | $9.72 | $9.72 | 40,385 |
| 2017-05-19 | $9.62 | $9.85 | $9.31 | $9.43 | $9.43 | 18,273 |
| 2017-05-18 | $9.80 | $9.90 | $9.35 | $9.66 | $9.66 | 55,486 |
| 2017-05-17 | $9.92 | $10.08 | $9.16 | $9.58 | $9.58 | 73,454 |
| 2017-05-16 | $10.07 | $10.24 | $9.49 | $10.04 | $10.04 | 23,430 |
| 2017-05-15 | $9.92 | $10.21 | $9.52 | $10.08 | $10.08 | 67,486 |
| 2017-05-12 | $9.77 | $10.24 | $9.65 | $10.07 | $10.07 | 60,618 |
| 2017-05-11 | $9.43 | $10.10 | $9.23 | $9.74 | $9.74 | 47,309 |
| 2017-05-10 | $9.15 | $9.67 | $8.95 | $9.43 | $9.43 | 42,597 |
| 2017-05-09 | $9.03 | $9.24 | $8.68 | $9.23 | $9.23 | 62,055 |
| 2017-05-08 | $9.10 | $9.23 | $8.70 | $9.15 | $9.15 | 100,101 |
| 2017-05-05 | $9.08 | $9.58 | $8.27 | $9.35 | $9.35 | 138,562 |
| 2017-05-04 | $9.95 | $10.07 | $8.67 | $9.12 | $9.12 | 133,847 |
| 2017-05-03 | $10.92 | $11.19 | $10.22 | $10.35 | $10.35 | 43,045 |
| 2017-05-02 | $10.87 | $11.16 | $10.83 | $10.92 | $10.92 | 26,110 |
| 2017-05-01 | $10.72 | $11.25 | $10.69 | $10.86 | $10.86 | 134,121 |
| 2017-04-28 | $10.27 | $11.06 | $10.20 | $10.92 | $10.92 | 117,196 |
| 2017-04-27 | $10.17 | $10.39 | $10.14 | $10.32 | $10.32 | 47,059 |
| 2017-04-26 | $10.17 | $10.43 | $9.99 | $10.18 | $10.18 | 61,373 |
| 2017-04-25 | $10.06 | $10.33 | $9.99 | $10.22 | $10.22 | 31,664 |
| 2017-04-24 | $9.99 | $10.46 | $9.60 | $9.94 | $9.94 | 47,179 |
| 2017-04-21 | $9.45 | $9.84 | $9.29 | $9.77 | $9.77 | 81,645 |
| 2017-04-20 | $9.06 | $9.50 | $9.05 | $9.50 | $9.50 | 59,446 |
| 2017-04-19 | $9.11 | $9.22 | $9.04 | $9.04 | $9.04 | 12,728 |
| 2017-04-18 | $9.15 | $9.23 | $8.75 | $9.18 | $9.18 | 45,401 |
| 2017-04-17 | $8.71 | $9.17 | $8.71 | $9.16 | $9.16 | 38,194 |
| 2017-04-13 | $9.19 | $9.24 | $8.83 | $9.24 | $9.24 | 17,619 |
| 2017-04-12 | $9.32 | $9.32 | $8.92 | $9.21 | $9.21 | 8,333 |
| 2017-04-11 | $8.98 | $9.42 | $8.98 | $9.33 | $9.33 | 39,377 |
| 2017-04-10 | $8.70 | $9.20 | $8.62 | $9.08 | $9.08 | 32,751 |
| 2017-04-07 | $8.88 | $9.00 | $8.65 | $8.70 | $8.70 | 60,413 |
| 2017-04-06 | $8.46 | $8.99 | $8.45 | $8.93 | $8.93 | 17,999 |
| 2017-04-05 | $8.62 | $8.79 | $8.40 | $8.43 | $8.43 | 17,949 |
| 2017-04-04 | $8.89 | $9.17 | $8.49 | $8.60 | $8.60 | 53,880 |
| 2017-04-03 | $9.34 | $9.34 | $8.83 | $8.88 | $8.88 | 134,880 |
| 2017-03-31 | $8.68 | $9.16 | $8.47 | $9.10 | $9.10 | 108,318 |
| 2017-03-30 | $8.46 | $8.71 | $8.38 | $8.68 | $8.68 | 15,447 |
| 2017-03-29 | $8.51 | $8.68 | $8.20 | $8.53 | $8.53 | 129,891 |
| 2017-03-28 | $8.26 | $8.67 | $7.88 | $8.50 | $8.50 | 162,478 |
| 2017-03-27 | $8.08 | $8.38 | $7.84 | $8.24 | $8.24 | 162,680 |
| 2017-03-24 | $7.83 | $8.10 | $7.70 | $8.10 | $8.10 | 159,966 |
| 2017-03-23 | $7.87 | $8.06 | $7.77 | $7.88 | $7.88 | 61,330 |
| 2017-03-22 | $8.10 | $8.14 | $7.81 | $8.04 | $8.04 | 77,325 |
| 2017-03-21 | $8.06 | $8.14 | $7.71 | $8.14 | $8.14 | 106,094 |
| 2017-03-20 | $8.34 | $8.46 | $7.83 | $8.04 | $8.04 | 59,835 |
| 2017-03-17 | $7.85 | $8.33 | $7.80 | $8.28 | $8.28 | 33,414 |
| 2017-03-16 | $7.89 | $8.01 | $7.75 | $7.93 | $7.93 | 26,531 |
| 2017-03-15 | $7.87 | $7.97 | $7.62 | $7.88 | $7.88 | 29,691 |
| 2017-03-14 | $7.96 | $8.00 | $7.75 | $7.82 | $7.82 | 19,644 |
| 2017-03-13 | $7.80 | $8.32 | $7.59 | $7.98 | $7.98 | 79,246 |
| 2017-03-10 | $7.41 | $7.76 | $7.31 | $7.60 | $7.60 | 71,504 |
| 2017-03-09 | $7.07 | $7.44 | $7.07 | $7.21 | $7.21 | 4,962 |
| 2017-03-08 | $7.24 | $7.36 | $6.96 | $7.00 | $7.00 | 37,897 |
| 2017-03-07 | $7.45 | $7.46 | $7.23 | $7.30 | $7.30 | 2,349 |
| 2017-03-06 | $7.33 | $7.33 | $7.22 | $7.22 | $7.22 | 13,874 |
| 2017-03-03 | $7.37 | $7.50 | $7.25 | $7.34 | $7.34 | 8,476 |
| 2017-03-02 | $6.88 | $7.35 | $6.88 | $7.35 | $7.35 | 29,294 |
| 2017-03-01 | $6.86 | $7.12 | $6.73 | $6.90 | $6.90 | 30,350 |
| 2017-02-28 | $6.94 | $6.94 | $6.78 | $6.83 | $6.83 | 2,239 |
| 2017-02-27 | $6.82 | $7.35 | $6.82 | $6.88 | $6.88 | 11,723 |
| 2017-02-24 | $6.73 | $7.02 | $6.60 | $6.84 | $6.84 | 13,802 |
| 2017-02-23 | $6.67 | $6.79 | $6.63 | $6.65 | $6.65 | 4,412 |
| 2017-02-22 | $6.37 | $7.01 | $6.37 | $6.65 | $6.65 | 70,236 |
| 2017-02-21 | $6.59 | $6.73 | $6.36 | $6.47 | $6.47 | 57,812 |
| 2017-02-17 | $6.60 | $6.64 | $6.60 | $6.64 | $6.64 | 647 |
| 2017-02-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 170 |
| 2017-02-15 | $6.47 | $6.68 | $6.45 | $6.64 | $6.64 | 7,413 |
| 2017-02-14 | $6.46 | $6.48 | $6.44 | $6.44 | $6.44 | 1,484 |
| 2017-02-13 | $6.46 | $6.61 | $6.45 | $6.45 | $6.45 | 983 |
| 2017-02-10 | $6.47 | $6.51 | $6.46 | $6.46 | $6.46 | 1,714 |
| 2017-02-09 | $6.47 | $6.53 | $6.45 | $6.46 | $6.46 | 4,911 |
| 2017-02-08 | $6.43 | $6.50 | $6.43 | $6.46 | $6.46 | 2,984 |
| 2017-02-07 | $6.48 | $6.51 | $6.45 | $6.45 | $6.45 | 6,491 |
| 2017-02-06 | $6.51 | $6.53 | $6.48 | $6.53 | $6.53 | 3,077 |
| 2017-02-03 | $6.55 | $6.55 | $6.45 | $6.49 | $6.49 | 9,544 |
| 2017-02-02 | $6.55 | $6.71 | $6.47 | $6.49 | $6.49 | 3,039 |
| 2017-02-01 | $6.57 | $6.64 | $6.43 | $6.56 | $6.56 | 4,802 |
| 2017-01-31 | $6.57 | $6.59 | $6.38 | $6.58 | $6.58 | 2,921 |
| 2017-01-30 | $6.58 | $6.71 | $6.45 | $6.59 | $6.59 | 15,922 |
| 2017-01-27 | $6.59 | $6.60 | $6.48 | $6.59 | $6.59 | 4,094 |
| 2017-01-26 | $6.83 | $6.83 | $6.55 | $6.57 | $6.57 | 7,106 |
| 2017-01-25 | $6.85 | $6.87 | $6.72 | $6.84 | $6.84 | 4,258 |
| 2017-01-24 | $6.77 | $6.83 | $6.68 | $6.68 | $6.68 | 3,234 |
| 2017-01-23 | $6.75 | $6.76 | $6.70 | $6.74 | $6.74 | 1,750 |
| 2017-01-20 | $6.61 | $6.87 | $6.61 | $6.77 | $6.77 | 8,738 |
| 2017-01-19 | $6.60 | $6.62 | $6.59 | $6.60 | $6.60 | 2,182 |
| 2017-01-18 | $6.70 | $6.78 | $6.40 | $6.62 | $6.62 | 15,693 |
| 2017-01-17 | $6.77 | $7.20 | $6.60 | $6.65 | $6.65 | 50,068 |
| 2017-01-13 | $7.16 | $7.16 | $6.55 | $6.98 | $6.98 | 10,706 |
| 2017-01-12 | $7.20 | $7.22 | $7.16 | $7.21 | $7.21 | 674 |
| 2017-01-11 | $7.15 | $7.28 | $7.14 | $7.19 | $7.19 | 5,697 |
| 2017-01-10 | $7.31 | $7.43 | $6.94 | $7.17 | $7.17 | 20,613 |
| 2017-01-09 | $7.68 | $7.68 | $7.31 | $7.36 | $7.36 | 4,538 |
| 2017-01-06 | $7.79 | $7.79 | $7.58 | $7.58 | $7.58 | 771 |
| 2017-01-05 | $7.72 | $7.80 | $7.65 | $7.74 | $7.74 | 8,284 |
| 2017-01-04 | $7.71 | $7.77 | $7.67 | $7.76 | $7.76 | 1,282 |
| 2017-01-03 | $7.51 | $7.79 | $7.51 | $7.70 | $7.70 | 2,702 |
| 2016-12-30 | $7.48 | $7.50 | $7.29 | $7.47 | $7.47 | 12,167 |
| 2016-12-29 | $7.43 | $7.46 | $7.37 | $7.46 | $7.46 | 1,020 |
| 2016-12-28 | $7.68 | $7.68 | $7.39 | $7.48 | $7.48 | 9,933 |
| 2016-12-27 | $7.87 | $7.87 | $7.06 | $7.66 | $7.66 | 68,209 |
| 2016-12-23 | $7.90 | $7.90 | $7.85 | $7.87 | $7.87 | 2,740 |
| 2016-12-22 | $7.89 | $7.89 | $7.76 | $7.89 | $7.89 | 1,715 |
| 2016-12-21 | $7.52 | $7.96 | $7.52 | $7.90 | $7.90 | 5,555 |
| 2016-12-20 | $7.65 | $7.87 | $7.49 | $7.64 | $7.64 | 31,302 |
| 2016-12-19 | $7.68 | $7.68 | $7.58 | $7.60 | $7.60 | 2,162 |
| 2016-12-16 | $7.54 | $7.98 | $7.54 | $7.63 | $7.63 | 4,166 |
| 2016-12-15 | $7.80 | $7.91 | $7.50 | $7.50 | $7.50 | 3,660 |
| 2016-12-14 | $8.04 | $8.05 | $7.75 | $7.80 | $7.80 | 9,751 |
| 2016-12-13 | $7.94 | $8.02 | $7.91 | $8.01 | $8.01 | 21,235 |
| 2016-12-12 | $7.92 | $8.02 | $7.89 | $7.93 | $7.93 | 5,796 |
| 2016-12-09 | $8.06 | $8.08 | $7.90 | $7.90 | $7.90 | 5,425 |
| 2016-12-08 | $7.88 | $8.00 | $7.86 | $7.95 | $7.95 | 10,555 |
| 2016-12-07 | $7.86 | $7.90 | $7.83 | $7.85 | $7.85 | 12,218 |
| 2016-12-06 | $7.85 | $7.85 | $7.81 | $7.81 | $7.81 | 3,438 |
| 2016-12-05 | $7.69 | $7.90 | $7.69 | $7.88 | $7.88 | 5,838 |
| 2016-12-02 | $7.54 | $7.91 | $7.50 | $7.69 | $7.69 | 5,195 |
| 2016-12-01 | $7.77 | $7.80 | $7.31 | $7.54 | $7.54 | 6,514 |
| 2016-11-30 | $7.91 | $7.95 | $7.69 | $7.80 | $7.80 | 8,565 |
| 2016-11-29 | $7.91 | $7.96 | $7.89 | $7.89 | $7.89 | 2,302 |
| 2016-11-28 | $7.97 | $8.09 | $7.86 | $7.95 | $7.95 | 3,390 |
| 2016-11-25 | $7.88 | $8.05 | $7.88 | $8.05 | $8.05 | 804 |
| 2016-11-23 | $7.83 | $7.87 | $7.83 | $7.87 | $7.87 | 920 |
| 2016-11-22 | $7.94 | $8.00 | $7.81 | $7.82 | $7.82 | 6,977 |
| 2016-11-21 | $7.87 | $7.98 | $7.82 | $7.96 | $7.96 | 13,019 |
| 2016-11-18 | $7.91 | $7.97 | $7.67 | $7.90 | $7.90 | 13,593 |
| 2016-11-17 | $7.99 | $8.00 | $7.90 | $7.94 | $7.94 | 3,810 |
| 2016-11-16 | $7.88 | $7.99 | $7.86 | $7.97 | $7.97 | 10,415 |
| 2016-11-15 | $7.80 | $7.95 | $7.80 | $7.81 | $7.81 | 2,702 |
| 2016-11-14 | $7.69 | $7.95 | $7.65 | $7.75 | $7.75 | 2,887 |
| 2016-11-11 | $7.70 | $7.70 | $7.66 | $7.67 | $7.67 | 2,707 |
| 2016-11-10 | $7.70 | $8.06 | $7.52 | $7.57 | $7.57 | 37,100 |
| 2016-11-09 | $7.34 | $7.70 | $7.34 | $7.59 | $7.59 | 3,942 |
| 2016-11-08 | $7.90 | $7.90 | $6.97 | $7.34 | $7.34 | 11,456 |
| 2016-11-07 | $7.47 | $8.04 | $7.47 | $7.92 | $7.92 | 9,126 |
| 2016-11-04 | $7.37 | $7.44 | $7.37 | $7.38 | $7.38 | 3,561 |
| 2016-11-03 | $7.46 | $7.46 | $7.40 | $7.41 | $7.41 | 2,933 |
| 2016-11-02 | $7.88 | $7.89 | $7.34 | $7.51 | $7.51 | 3,345 |
| 2016-11-01 | $7.89 | $7.94 | $7.57 | $7.84 | $7.84 | 10,969 |
| 2016-10-31 | $7.75 | $8.00 | $7.75 | $7.88 | $7.88 | 6,526 |
| 2016-10-28 | $7.73 | $7.90 | $7.69 | $7.69 | $7.69 | 4,971 |
| 2016-10-27 | $8.03 | $8.03 | $7.58 | $7.85 | $7.85 | 9,047 |
| 2016-10-26 | $8.02 | $8.04 | $8.01 | $8.01 | $8.01 | 2,820 |
| 2016-10-25 | $8.15 | $8.26 | $8.01 | $8.04 | $8.04 | 9,529 |
| 2016-10-24 | $8.17 | $8.49 | $8.06 | $8.19 | $8.19 | 2,818 |
| 2016-10-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 361 |
| 2016-10-20 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 228 |
| 2016-10-19 | $8.11 | $8.11 | $8.08 | $8.08 | $8.08 | 531 |
| 2016-10-18 | $8.07 | $8.28 | $8.00 | $8.12 | $8.12 | 4,571 |
| 2016-10-17 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 823 |
| 2016-10-14 | $8.00 | $8.29 | $7.90 | $8.09 | $8.09 | 15,687 |
| 2016-10-13 | $8.60 | $8.60 | $7.94 | $7.94 | $7.94 | 12,628 |
| 2016-10-12 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 100 |
| 2016-10-11 | $8.86 | $8.94 | $8.45 | $8.65 | $8.65 | 2,271 |
| 2016-10-10 | $8.94 | $8.94 | $8.80 | $8.83 | $8.83 | 1,810 |
| 2016-10-07 | $8.92 | $8.95 | $8.92 | $8.95 | $8.95 | 2,742 |
| 2016-10-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 195 |
| 2016-10-05 | $8.84 | $8.85 | $8.83 | $8.85 | $8.85 | 690 |
| 2016-10-04 | $8.95 | $8.95 | $8.80 | $8.80 | $8.80 | 2,386 |
| 2016-10-03 | $8.95 | $8.95 | $8.81 | $8.94 | $8.94 | 4,147 |
| 2016-09-30 | $8.90 | $8.97 | $8.84 | $8.88 | $8.88 | 2,837 |
| 2016-09-29 | $8.94 | $8.94 | $8.77 | $8.79 | $8.79 | 6,735 |
| 2016-09-28 | $8.98 | $9.00 | $8.92 | $8.97 | $8.97 | 10,482 |
| 2016-09-27 | $8.90 | $9.09 | $8.87 | $8.98 | $8.98 | 2,368 |
| 2016-09-26 | $8.96 | $9.00 | $8.77 | $8.78 | $8.78 | 4,620 |
| 2016-09-23 | $8.76 | $9.04 | $8.76 | $8.98 | $8.98 | 15,065 |
| 2016-09-22 | $8.35 | $8.78 | $8.35 | $8.73 | $8.73 | 84,208 |
| 2016-09-21 | $8.34 | $8.40 | $8.25 | $8.27 | $8.27 | 8,245 |
| 2016-09-20 | $8.37 | $8.40 | $8.35 | $8.39 | $8.39 | 3,322 |
| 2016-09-19 | $8.51 | $8.51 | $8.25 | $8.39 | $8.39 | 12,575 |
| 2016-09-16 | $8.43 | $8.50 | $8.43 | $8.43 | $8.43 | 5,973 |
| 2016-09-15 | $8.37 | $8.49 | $8.37 | $8.40 | $8.40 | 2,001 |
| 2016-09-14 | $8.49 | $8.49 | $8.38 | $8.40 | $8.40 | 6,348 |
| 2016-09-13 | $8.64 | $8.70 | $8.45 | $8.49 | $8.49 | 9,818 |
| 2016-09-12 | $8.60 | $8.70 | $8.47 | $8.65 | $8.65 | 19,879 |
| 2016-09-09 | $8.78 | $8.80 | $8.50 | $8.60 | $8.60 | 46,808 |
| 2016-09-08 | $8.92 | $9.04 | $8.82 | $8.83 | $8.83 | 12,719 |
| 2016-09-07 | $8.90 | $9.04 | $8.82 | $8.84 | $8.84 | 12,787 |
| 2016-09-06 | $9.05 | $9.69 | $8.86 | $8.90 | $8.90 | 162,471 |
| 2016-09-02 | $8.96 | $9.02 | $8.93 | $9.02 | $9.02 | 3,365 |
| 2016-09-01 | $8.83 | $9.02 | $8.83 | $8.99 | $8.99 | 11,779 |
| 2016-08-31 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 8 |
| 2016-08-30 | $8.71 | $8.93 | $8.71 | $8.87 | $8.87 | 11,942 |
| 2016-08-29 | $8.79 | $8.80 | $8.76 | $8.79 | $8.79 | 14,718 |
| 2016-08-26 | $9.30 | $9.30 | $8.60 | $8.72 | $8.72 | 63,104 |
| 2016-08-25 | $8.80 | $8.80 | $8.39 | $8.80 | $8.80 | 44,755 |
| 2016-08-24 | $8.80 | $8.85 | $8.76 | $8.80 | $8.80 | 6,254 |
| 2016-08-23 | $9.06 | $9.06 | $8.72 | $8.90 | $8.90 | 24,824 |
| 2016-08-22 | $8.87 | $9.07 | $8.87 | $8.90 | $8.90 | 9,517 |
| 2016-08-19 | $8.58 | $9.12 | $8.58 | $8.87 | $8.87 | 20,109 |
| 2016-08-18 | $8.96 | $8.96 | $8.74 | $8.74 | $8.74 | 6,297 |
| 2016-08-17 | $9.08 | $9.10 | $8.97 | $9.03 | $9.03 | 4,231 |
| 2016-08-16 | $8.93 | $9.00 | $8.91 | $8.95 | $8.95 | 2,715 |
| 2016-08-15 | $9.05 | $9.10 | $9.01 | $9.03 | $9.03 | 2,620 |
| 2016-08-12 | $9.00 | $9.18 | $9.00 | $9.04 | $9.04 | 570 |
| 2016-08-11 | $8.96 | $9.19 | $8.93 | $9.07 | $9.07 | 3,650 |
| 2016-08-10 | $9.19 | $9.19 | $8.94 | $9.03 | $9.03 | 5,415 |
| 2016-08-09 | $9.20 | $9.20 | $9.03 | $9.18 | $9.18 | 10,610 |
| 2016-08-08 | $8.90 | $9.25 | $8.85 | $8.98 | $8.98 | 19,438 |
| 2016-08-05 | $8.35 | $9.70 | $8.35 | $9.00 | $9.00 | 72,884 |
| 2016-08-04 | $7.50 | $8.10 | $7.49 | $8.10 | $8.10 | 26,033 |
| 2016-08-03 | $7.24 | $7.40 | $7.24 | $7.33 | $7.33 | 5,883 |
| 2016-08-02 | $7.22 | $7.36 | $7.15 | $7.22 | $7.22 | 5,511 |
| 2016-08-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 35 |
| 2016-07-29 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 647 |
| 2016-07-28 | $7.45 | $7.48 | $7.27 | $7.27 | $7.27 | 2,667 |
| 2016-07-27 | $7.46 | $7.46 | $7.38 | $7.39 | $7.39 | 537 |
| 2016-07-26 | $7.40 | $7.40 | $7.19 | $7.35 | $7.35 | 3,190 |
| 2016-07-25 | $7.35 | $7.42 | $7.35 | $7.41 | $7.41 | 1,586 |
| 2016-07-22 | $7.20 | $7.50 | $7.20 | $7.49 | $7.49 | 4,444 |
| 2016-07-21 | $7.47 | $7.49 | $7.45 | $7.46 | $7.46 | 5,986 |
| 2016-07-20 | $7.25 | $7.50 | $7.23 | $7.48 | $7.48 | 5,483 |
| 2016-07-19 | $7.20 | $7.34 | $7.20 | $7.34 | $7.34 | 4,674 |
| 2016-07-18 | $7.15 | $7.25 | $7.15 | $7.20 | $7.20 | 8,254 |
| 2016-07-15 | $7.22 | $7.25 | $7.14 | $7.17 | $7.17 | 4,220 |
| 2016-07-14 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 485 |
| 2016-07-13 | $7.18 | $7.21 | $7.18 | $7.20 | $7.20 | 7,580 |
| 2016-07-12 | $7.15 | $7.25 | $7.15 | $7.21 | $7.21 | 1,535 |
| 2016-07-11 | $7.25 | $7.25 | $7.08 | $7.20 | $7.20 | 5,738 |
| 2016-07-08 | $7.20 | $7.22 | $7.20 | $7.20 | $7.20 | 1,385 |
| 2016-07-07 | $7.28 | $7.29 | $7.15 | $7.15 | $7.15 | 1,575 |
| 2016-07-06 | $7.03 | $7.14 | $6.96 | $7.14 | $7.14 | 14,672 |
| 2016-07-05 | $7.11 | $7.12 | $7.02 | $7.10 | $7.10 | 10,443 |
| 2016-07-01 | $7.11 | $7.12 | $7.02 | $7.02 | $7.02 | 3,336 |
| 2016-06-30 | $7.04 | $7.12 | $7.03 | $7.05 | $7.05 | 6,586 |
| 2016-06-29 | $7.06 | $7.12 | $6.80 | $7.02 | $7.02 | 25,522 |
| 2016-06-28 | $7.17 | $7.23 | $7.06 | $7.06 | $7.06 | 2,452 |
| 2016-06-27 | $7.25 | $7.28 | $7.11 | $7.12 | $7.12 | 6,709 |
| 2016-06-24 | $7.38 | $7.40 | $7.15 | $7.20 | $7.20 | 12,485 |
| 2016-06-23 | $7.49 | $7.49 | $7.35 | $7.38 | $7.38 | 4,837 |
| 2016-06-22 | $7.49 | $7.50 | $7.30 | $7.49 | $7.49 | 2,903 |
| 2016-06-21 | $7.09 | $7.45 | $7.09 | $7.29 | $7.29 | 1,287 |
| 2016-06-20 | $7.43 | $7.50 | $7.13 | $7.43 | $7.43 | 2,991 |
| 2016-06-17 | $7.20 | $7.42 | $7.11 | $7.41 | $7.41 | 16,426 |
| 2016-06-16 | $7.76 | $7.76 | $7.05 | $7.16 | $7.16 | 12,635 |
| 2016-06-15 | $7.45 | $8.15 | $7.40 | $7.85 | $7.85 | 15,262 |
| 2016-06-14 | $7.55 | $7.60 | $7.20 | $7.35 | $7.35 | 4,498 |
| 2016-06-13 | $0.70 | $0.74 | $0.70 | $0.73 | $7.30 | 4,615 |
| 2016-06-10 | $0.74 | $0.75 | $0.72 | $0.72 | $7.20 | 499 |
| 2016-06-09 | $0.71 | $0.74 | $0.70 | $0.70 | $7.04 | 3,502 |
| 2016-06-08 | $0.74 | $0.75 | $0.71 | $0.73 | $7.30 | 13,911 |
| 2016-06-07 | $0.70 | $0.74 | $0.70 | $0.74 | $7.40 | 2,697 |
| 2016-06-06 | $0.70 | $0.73 | $0.70 | $0.70 | $7.00 | 7,217 |
| 2016-06-03 | $0.68 | $0.70 | $0.68 | $0.70 | $7.00 | 1,105 |
| 2016-06-02 | $0.71 | $0.71 | $0.68 | $0.68 | $6.79 | 1,678 |
| 2016-06-01 | $0.71 | $0.71 | $0.69 | $0.70 | $7.00 | 2,402 |
| 2016-05-31 | $0.70 | $0.71 | $0.69 | $0.70 | $7.00 | 324 |
| 2016-05-27 | $0.70 | $0.71 | $0.68 | $0.70 | $6.95 | 825 |
| 2016-05-26 | $0.67 | $0.70 | $0.67 | $0.70 | $7.00 | 421 |
| 2016-05-25 | $0.72 | $0.72 | $0.67 | $0.70 | $7.00 | 3,621 |
| 2016-05-24 | $0.72 | $0.72 | $0.69 | $0.71 | $7.11 | 2,326 |
| 2016-05-23 | $0.68 | $0.72 | $0.68 | $0.71 | $7.10 | 5,019 |
| 2016-05-20 | $0.67 | $0.73 | $0.67 | $0.68 | $6.79 | 676 |
| 2016-05-19 | $0.71 | $0.73 | $0.66 | $0.70 | $7.00 | 8,548 |
| 2016-05-18 | $0.69 | $0.74 | $0.69 | $0.73 | $7.30 | 22,457 |
| 2016-05-17 | $0.75 | $0.75 | $0.69 | $0.70 | $7.00 | 1,383 |
| 2016-05-16 | $0.71 | $0.73 | $0.71 | $0.71 | $7.10 | 2,674 |
| 2016-05-13 | $0.75 | $0.75 | $0.70 | $0.72 | $7.20 | 3,624 |
| 2016-05-12 | $0.73 | $0.79 | $0.71 | $0.73 | $7.30 | 15,408 |
| 2016-05-11 | $0.70 | $0.72 | $0.68 | $0.69 | $6.90 | 2,909 |
| 2016-05-10 | $0.68 | $0.73 | $0.68 | $0.68 | $6.80 | 4,097 |
| 2016-05-09 | $0.69 | $0.72 | $0.68 | $0.68 | $6.80 | 798 |
| 2016-05-06 | $0.70 | $0.73 | $0.69 | $0.69 | $6.90 | 1,480 |
| 2016-05-05 | $0.75 | $0.75 | $0.69 | $0.69 | $6.90 | 659 |
| 2016-05-04 | $0.75 | $0.75 | $0.69 | $0.69 | $6.90 | 2,090 |
| 2016-05-03 | $0.72 | $0.74 | $0.69 | $0.72 | $7.20 | 2,924 |
| 2016-05-02 | $0.74 | $0.74 | $0.68 | $0.68 | $6.80 | 5,573 |
| 2016-04-29 | $0.70 | $0.74 | $0.65 | $0.67 | $6.70 | 7,107 |
| 2016-04-28 | $0.73 | $0.76 | $0.69 | $0.69 | $6.90 | 3,632 |
| 2016-04-27 | $0.80 | $0.80 | $0.66 | $0.69 | $6.90 | 10,068 |
| 2016-04-26 | $0.76 | $0.79 | $0.69 | $0.78 | $7.80 | 11,495 |
| 2016-04-25 | $0.77 | $0.79 | $0.68 | $0.68 | $6.82 | 3,722 |
| 2016-04-22 | $0.77 | $0.77 | $0.75 | $0.75 | $7.50 | 1,676 |
| 2016-04-21 | $0.76 | $0.78 | $0.75 | $0.75 | $7.50 | 8,520 |
| 2016-04-20 | $0.75 | $0.76 | $0.73 | $0.74 | $7.42 | 23,556 |
| 2016-04-19 | $0.72 | $0.73 | $0.70 | $0.73 | $7.30 | 1,779 |
| 2016-04-18 | $0.69 | $0.74 | $0.69 | $0.69 | $6.90 | 1,979 |
| 2016-04-15 | $0.68 | $0.71 | $0.68 | $0.69 | $6.90 | 1,843 |
| 2016-04-14 | $0.70 | $0.70 | $0.68 | $0.70 | $7.00 | 3,473 |
| 2016-04-13 | $0.71 | $0.71 | $0.68 | $0.68 | $6.80 | 1,084 |
| 2016-04-12 | $0.67 | $0.71 | $0.66 | $0.71 | $7.10 | 2,617 |
| 2016-04-11 | $0.72 | $0.72 | $0.66 | $0.67 | $6.70 | 1,591 |
| 2016-04-08 | $0.72 | $0.72 | $0.69 | $0.72 | $7.20 | 4,111 |
| 2016-04-07 | $0.69 | $0.72 | $0.66 | $0.70 | $7.00 | 18,666 |
| 2016-04-06 | $0.64 | $0.70 | $0.64 | $0.68 | $6.80 | 7,480 |
| 2016-04-05 | $0.63 | $0.65 | $0.63 | $0.63 | $6.33 | 161 |
| 2016-04-04 | $0.65 | $0.65 | $0.61 | $0.63 | $6.30 | 1,309 |
| 2016-04-01 | $0.66 | $0.66 | $0.62 | $0.62 | $6.20 | 8,437 |
| 2016-03-31 | $0.64 | $0.67 | $0.61 | $0.61 | $6.10 | 10,260 |
| 2016-03-30 | $0.63 | $0.66 | $0.59 | $0.65 | $6.50 | 10,444 |
| 2016-03-29 | $0.55 | $0.67 | $0.55 | $0.59 | $5.85 | 9,302 |
| 2016-03-28 | $0.54 | $0.54 | $0.50 | $0.54 | $5.37 | 7,528 |
| 2016-03-24 | $0.45 | $0.59 | $0.45 | $0.55 | $5.50 | 15,356 |
| 2016-03-23 | $0.47 | $0.48 | $0.41 | $0.45 | $4.50 | 7,690 |
| 2016-03-22 | $0.43 | $0.48 | $0.42 | $0.45 | $4.50 | 3,706 |
| 2016-03-21 | $0.40 | $0.43 | $0.40 | $0.42 | $4.20 | 6,426 |
| 2016-03-18 | $0.44 | $0.44 | $0.41 | $0.42 | $4.20 | 9,657 |
| 2016-03-17 | $0.42 | $0.44 | $0.40 | $0.44 | $4.38 | 11,783 |
| 2016-03-16 | $0.41 | $0.42 | $0.40 | $0.41 | $4.10 | 4,602 |
| 2016-03-15 | $0.41 | $0.42 | $0.41 | $0.41 | $4.10 | 105 |
| 2016-03-14 | $0.41 | $0.42 | $0.40 | $0.41 | $4.10 | 3,224 |
| 2016-03-11 | $0.39 | $0.44 | $0.39 | $0.42 | $4.20 | 6,430 |
| 2016-03-10 | $0.40 | $0.44 | $0.40 | $0.41 | $4.09 | 3,082 |
| 2016-03-09 | $0.42 | $0.45 | $0.38 | $0.39 | $3.90 | 17,706 |
| 2016-03-08 | $0.38 | $0.45 | $0.38 | $0.41 | $4.10 | 5,797 |
| 2016-03-07 | $0.42 | $0.45 | $0.38 | $0.41 | $4.10 | 21,885 |
| 2016-03-04 | $0.41 | $0.45 | $0.40 | $0.40 | $4.00 | 3,406 |
| 2016-03-03 | $0.40 | $0.41 | $0.39 | $0.39 | $3.93 | 16,632 |
| 2016-03-02 | $0.41 | $0.42 | $0.39 | $0.40 | $4.00 | 1,766 |
| 2016-03-01 | $0.40 | $0.43 | $0.39 | $0.42 | $4.17 | 2,464 |
| 2016-02-29 | $0.40 | $0.40 | $0.37 | $0.37 | $3.74 | 7,009 |
| 2016-02-26 | $0.40 | $0.43 | $0.33 | $0.41 | $4.10 | 12,130 |
| 2016-02-25 | $0.42 | $0.42 | $0.37 | $0.40 | $4.00 | 6,186 |
| 2016-02-24 | $0.42 | $0.43 | $0.37 | $0.42 | $4.25 | 1,560 |
| 2016-02-23 | $0.40 | $0.40 | $0.37 | $0.40 | $4.00 | 2,972 |
| 2016-02-22 | $0.45 | $0.45 | $0.39 | $0.39 | $3.92 | 4,827 |
| 2016-02-19 | $0.40 | $0.45 | $0.40 | $0.43 | $4.25 | 2,141 |
| 2016-02-18 | $0.43 | $0.45 | $0.39 | $0.39 | $3.91 | 4,222 |
| 2016-02-17 | $0.43 | $0.43 | $0.40 | $0.42 | $4.24 | 745 |
| 2016-02-16 | $0.39 | $0.41 | $0.39 | $0.41 | $4.10 | 441 |
| 2016-02-12 | $0.41 | $0.43 | $0.41 | $0.42 | $4.15 | 4,101 |
| 2016-02-11 | $0.40 | $0.41 | $0.39 | $0.39 | $3.90 | 3,161 |
| 2016-02-10 | $0.41 | $0.42 | $0.40 | $0.41 | $4.10 | 8,112 |
| 2016-02-09 | $0.40 | $0.41 | $0.37 | $0.40 | $4.00 | 8,590 |
| 2016-02-08 | $0.39 | $0.41 | $0.39 | $0.39 | $3.90 | 5,260 |
| 2016-02-05 | $0.40 | $0.44 | $0.40 | $0.42 | $4.20 | 4,307 |
| 2016-02-04 | $0.41 | $0.43 | $0.40 | $0.41 | $4.11 | 4,039 |
| 2016-02-03 | $0.46 | $0.46 | $0.40 | $0.40 | $4.00 | 1,064 |
| 2016-02-02 | $0.46 | $0.50 | $0.41 | $0.45 | $4.50 | 10,607 |
| 2016-02-01 | $0.40 | $0.50 | $0.39 | $0.43 | $4.30 | 6,304 |
| 2016-01-29 | $0.39 | $0.43 | $0.38 | $0.39 | $3.90 | 8,822 |
| 2016-01-28 | $0.38 | $0.40 | $0.37 | $0.40 | $4.00 | 3,335 |
| 2016-01-27 | $0.37 | $0.38 | $0.36 | $0.38 | $3.75 | 1,345 |
| 2016-01-26 | $0.38 | $0.38 | $0.35 | $0.36 | $3.59 | 10,905 |
| 2016-01-25 | $0.39 | $0.40 | $0.37 | $0.37 | $3.70 | 5,486 |
| 2016-01-22 | $0.38 | $0.39 | $0.36 | $0.39 | $3.88 | 901 |
| 2016-01-21 | $0.35 | $0.39 | $0.35 | $0.39 | $3.88 | 2,566 |
| 2016-01-20 | $0.40 | $0.40 | $0.35 | $0.35 | $3.50 | 19,618 |
| 2016-01-19 | $0.35 | $0.39 | $0.33 | $0.37 | $3.70 | 25,534 |
| 2016-01-15 | $0.37 | $0.37 | $0.30 | $0.34 | $3.35 | 19,234 |
| 2016-01-14 | $0.35 | $0.39 | $0.31 | $0.37 | $3.72 | 30,746 |
| 2016-01-13 | $0.46 | $0.46 | $0.30 | $0.36 | $3.60 | 37,676 |
| 2016-01-12 | $0.48 | $0.50 | $0.44 | $0.47 | $4.70 | 8,658 |
| 2016-01-11 | $0.50 | $0.50 | $0.45 | $0.47 | $4.67 | 6,652 |
| 2016-01-08 | $0.50 | $0.51 | $0.46 | $0.49 | $4.87 | 11,565 |
| 2016-01-07 | $0.49 | $0.52 | $0.45 | $0.49 | $4.93 | 9,188 |
| 2016-01-06 | $0.50 | $0.54 | $0.48 | $0.49 | $4.90 | 6,037 |
| 2016-01-05 | $0.55 | $0.57 | $0.48 | $0.49 | $4.90 | 5,514 |
| 2016-01-04 | $0.54 | $0.57 | $0.51 | $0.53 | $5.29 | 24,383 |
| 2015-12-31 | $0.50 | $0.57 | $0.47 | $0.53 | $5.30 | 44,193 |
| 2015-12-30 | $0.47 | $0.50 | $0.47 | $0.49 | $4.90 | 11,906 |
| 2015-12-29 | $0.50 | $0.50 | $0.40 | $0.46 | $4.60 | 32,644 |
| 2015-12-28 | $0.49 | $0.53 | $0.47 | $0.48 | $4.80 | 15,007 |
| 2015-12-24 | $0.55 | $0.55 | $0.50 | $0.53 | $5.30 | 200,283 |
| 2015-12-23 | $0.55 | $0.55 | $0.54 | $0.55 | $5.50 | 2,368 |
| 2015-12-22 | $0.58 | $0.58 | $0.53 | $0.54 | $5.37 | 3,340 |
| 2015-12-21 | $0.56 | $0.58 | $0.56 | $0.57 | $5.73 | 394 |
| 2015-12-18 | $0.55 | $0.60 | $0.52 | $0.59 | $5.89 | 5,521 |
| 2015-12-17 | $0.59 | $0.60 | $0.55 | $0.56 | $5.60 | 3,911 |
| 2015-12-16 | $0.59 | $0.60 | $0.55 | $0.59 | $5.90 | 7,463 |
| 2015-12-15 | $0.60 | $0.60 | $0.58 | $0.58 | $5.80 | 991 |
| 2015-12-14 | $0.55 | $0.62 | $0.54 | $0.59 | $5.90 | 4,064 |
| 2015-12-11 | $0.63 | $0.65 | $0.53 | $0.60 | $6.00 | 8,272 |
| 2015-12-10 | $0.54 | $0.65 | $0.54 | $0.63 | $6.30 | 439,597 |
| 2015-12-09 | $0.54 | $0.57 | $0.50 | $0.55 | $5.50 | 12,735 |
| 2015-12-08 | $0.55 | $0.60 | $0.50 | $0.56 | $5.57 | 7,878 |
| 2015-12-07 | $0.63 | $0.63 | $0.47 | $0.55 | $5.45 | 28,093 |
| 2015-12-04 | $0.65 | $0.65 | $0.61 | $0.63 | $6.35 | 2,995 |
| 2015-12-03 | $0.66 | $0.66 | $0.61 | $0.65 | $6.46 | 4,740 |
| 2015-12-02 | $0.63 | $0.66 | $0.63 | $0.63 | $6.30 | 159 |
| 2015-12-01 | $0.68 | $0.69 | $0.62 | $0.62 | $6.20 | 4,167 |
| 2015-11-30 | $0.68 | $0.69 | $0.61 | $0.68 | $6.80 | 12,487 |
| 2015-11-27 | $0.66 | $0.69 | $0.66 | $0.69 | $6.90 | 237 |
| 2015-11-25 | $0.65 | $0.69 | $0.65 | $0.67 | $6.70 | 2,045 |
| 2015-11-24 | $0.69 | $0.69 | $0.66 | $0.66 | $6.60 | 1,465 |
| 2015-11-23 | $0.61 | $0.69 | $0.61 | $0.69 | $6.93 | 4,224 |
| 2015-11-20 | $0.63 | $0.64 | $0.61 | $0.63 | $6.33 | 4,560 |
| 2015-11-19 | $0.62 | $0.66 | $0.62 | $0.65 | $6.50 | 2,098 |
| 2015-11-18 | $0.60 | $0.63 | $0.58 | $0.60 | $6.01 | 968 |
| 2015-11-17 | $0.65 | $0.65 | $0.55 | $0.63 | $6.29 | 79,517 |
| 2015-11-16 | $0.64 | $0.69 | $0.64 | $0.67 | $6.70 | 668 |
| 2015-11-13 | $0.62 | $0.65 | $0.60 | $0.63 | $6.30 | 5,977 |
| 2015-11-12 | $0.71 | $0.71 | $0.61 | $0.63 | $6.30 | 12,373 |
| 2015-11-11 | $0.70 | $0.77 | $0.70 | $0.70 | $7.00 | 2,190 |
| 2015-11-10 | $0.73 | $0.74 | $0.69 | $0.74 | $7.40 | 1,856 |
| 2015-11-09 | $0.69 | $0.75 | $0.68 | $0.70 | $7.00 | 2,257 |
| 2015-11-06 | $0.68 | $0.73 | $0.68 | $0.73 | $7.28 | 475 |
| 2015-11-05 | $0.68 | $0.71 | $0.68 | $0.68 | $6.83 | 2,980 |
| 2015-11-04 | $0.72 | $0.72 | $0.68 | $0.69 | $6.90 | 1,241 |
| 2015-11-03 | $0.69 | $0.69 | $0.68 | $0.69 | $6.90 | 1,550 |
| 2015-11-02 | $0.68 | $0.71 | $0.68 | $0.69 | $6.90 | 538 |
| 2015-10-30 | $0.73 | $0.74 | $0.70 | $0.70 | $7.00 | 322 |
| 2015-10-29 | $0.70 | $0.74 | $0.70 | $0.74 | $7.40 | 550 |
| 2015-10-28 | $0.68 | $0.72 | $0.68 | $0.68 | $6.80 | 894 |
| 2015-10-27 | $0.70 | $0.75 | $0.64 | $0.69 | $6.89 | 5,834 |
| 2015-10-26 | $0.72 | $0.72 | $0.69 | $0.71 | $7.10 | 1,177 |
| 2015-10-23 | $0.72 | $0.72 | $0.70 | $0.72 | $7.20 | 304 |
| 2015-10-22 | $0.70 | $0.72 | $0.70 | $0.71 | $7.13 | 1,241 |
| 2015-10-21 | $0.70 | $0.72 | $0.70 | $0.72 | $7.20 | 934 |
| 2015-10-20 | $0.67 | $0.73 | $0.67 | $0.71 | $7.10 | 2,162 |
| 2015-10-19 | $0.70 | $0.73 | $0.68 | $0.70 | $7.00 | 15,237 |
| 2015-10-16 | $0.70 | $0.73 | $0.64 | $0.64 | $6.40 | 5,566 |
| 2015-10-15 | $0.74 | $0.75 | $0.71 | $0.73 | $7.30 | 960 |
| 2015-10-14 | $0.78 | $0.78 | $0.70 | $0.71 | $7.06 | 19,060 |
| 2015-10-13 | $0.77 | $0.80 | $0.76 | $0.79 | $7.86 | 2,947 |
| 2015-10-12 | $0.77 | $0.80 | $0.76 | $0.78 | $7.83 | 2,267 |
| 2015-10-09 | $0.79 | $0.80 | $0.77 | $0.79 | $7.90 | 2,250 |
| 2015-10-08 | $0.75 | $0.80 | $0.75 | $0.77 | $7.70 | 2,084 |
| 2015-10-07 | $0.78 | $0.80 | $0.76 | $0.76 | $7.64 | 1,682 |
| 2015-10-06 | $0.79 | $0.80 | $0.79 | $0.79 | $7.90 | 141 |
| 2015-10-05 | $0.78 | $0.80 | $0.76 | $0.80 | $8.00 | 1,131 |
| 2015-10-02 | $0.62 | $0.80 | $0.62 | $0.79 | $7.90 | 5,432 |
| 2015-10-01 | $0.67 | $0.84 | $0.66 | $0.72 | $7.20 | 11,258 |
| 2015-09-30 | $0.60 | $0.72 | $0.58 | $0.70 | $7.00 | 12,309 |
| 2015-09-29 | $0.66 | $0.69 | $0.54 | $0.60 | $6.00 | 44,899 |
| 2015-09-28 | $0.70 | $0.73 | $0.64 | $0.65 | $6.50 | 7,360 |
| 2015-09-25 | $0.72 | $0.75 | $0.71 | $0.74 | $7.40 | 3,480 |
| 2015-09-24 | $0.72 | $0.74 | $0.72 | $0.72 | $7.20 | 6,106 |
| 2015-09-23 | $0.82 | $0.82 | $0.74 | $0.75 | $7.50 | 7,034 |
| 2015-09-22 | $0.76 | $0.82 | $0.75 | $0.75 | $7.50 | 1,605 |
| 2015-09-21 | $0.83 | $0.84 | $0.79 | $0.80 | $8.00 | 1,540 |
| 2015-09-18 | $0.82 | $0.82 | $0.79 | $0.79 | $7.90 | 3,506 |
| 2015-09-17 | $0.82 | $0.84 | $0.81 | $0.81 | $8.10 | 1,596 |
| 2015-09-16 | $0.83 | $0.84 | $0.82 | $0.82 | $8.22 | 6,126 |
| 2015-09-15 | $0.82 | $0.85 | $0.71 | $0.85 | $8.50 | 32,373 |
| 2015-09-14 | $0.85 | $0.85 | $0.80 | $0.80 | $8.00 | 7,128 |
| 2015-09-11 | $0.82 | $0.84 | $0.82 | $0.83 | $8.28 | 902 |
| 2015-09-10 | $0.75 | $0.82 | $0.75 | $0.78 | $7.80 | 345 |
| 2015-09-09 | $0.80 | $0.82 | $0.79 | $0.80 | $8.00 | 3,549 |
| 2015-09-08 | $0.82 | $0.83 | $0.78 | $0.79 | $7.90 | 1,948 |
Bluelinx Hldgs Inc (BXC) News Headlines
Recent Bluelinx Hldgs Inc (BXC) News
Similar Companies to Bluelinx Hldgs Inc (BXC) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |