Cardlytics Inc (CDLX) Exchange: NASDAQ
Data as of April 18, 2024
$11.94 ($-0.24) -1.97%
Cardlytics Inc - Daily Information
Click for more stock information on Cardlytics Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $12.05 |
| Previous Close | $11.94 |
| High | $12.35 |
| Low | $11.84 |
| Adjusted Open | $12.05 |
| Previous Adjusted Close | $11.94 |
| Adjusted High | $12.35 |
| Adjusted Low | $11.84 |
About Cardlytics Inc (CDLX)
Cardlytics Inc (CDLX) is a marketing technology company based in Atlanta, Georgia. The company provides performance marketing services for banks and other merchants in the United States, Canada, and the United Kingdom. Founded in 2008, Cardlytics has rapidly grown in size and scope in the past decade, having raised $175 million in funding from investors including Scotiabank, JP Morgan, Deutsche Bank and Greycroft Ventures. Cardlytics provides its partners with customised data-driven marketing insights, allowing them to target customers with customised offers and discounts, while also providing performance-based analytics. Cardlytics also provides banks with deeper insights into their customersâ spending habits and financial behaviours, with the goal of driving customer loyalty and engagement. In 2018, Cardlytics went public with an IPO, achieving a market capitalisation of $750 million.
Invest in Cardlytics Inc (CDLX)
Historical Stock Data for Cardlytics Inc (CDLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $12.05 | $12.35 | $11.84 | $11.94 | $11.94 | 649,773 |
| 2024-04-17 | $12.59 | $12.59 | $11.84 | $12.18 | $12.18 | 865,897 |
| 2024-04-16 | $12.87 | $13.31 | $12.33 | $12.41 | $12.41 | 942,971 |
| 2024-04-15 | $13.61 | $13.77 | $13.03 | $13.14 | $13.14 | 1,070,534 |
| 2024-04-12 | $14.18 | $14.23 | $13.55 | $13.57 | $13.57 | 650,480 |
| 2024-04-11 | $13.42 | $14.56 | $13.10 | $14.38 | $14.38 | 995,929 |
| 2024-04-10 | $13.97 | $14.28 | $13.15 | $13.32 | $13.32 | 1,629,617 |
| 2024-04-09 | $14.17 | $15.23 | $14.02 | $14.32 | $14.32 | 1,554,902 |
| 2024-04-08 | $13.78 | $14.37 | $13.67 | $14.01 | $14.01 | 766,149 |
| 2024-04-05 | $13.47 | $13.85 | $13.00 | $13.67 | $13.67 | 804,983 |
| 2024-04-04 | $13.55 | $14.07 | $12.89 | $13.07 | $13.07 | 1,637,105 |
| 2024-04-03 | $13.40 | $13.68 | $12.94 | $13.31 | $13.31 | 1,708,866 |
| 2024-04-02 | $14.00 | $14.41 | $13.40 | $13.65 | $13.65 | 1,613,764 |
| 2024-04-01 | $14.67 | $14.91 | $14.20 | $14.46 | $14.46 | 906,732 |
| 2024-03-28 | $14.66 | $15.79 | $13.80 | $14.49 | $14.49 | 3,436,088 |
| 2024-03-27 | $13.55 | $14.90 | $13.24 | $14.64 | $14.64 | 6,374,912 |
| 2024-03-26 | $15.74 | $16.31 | $12.02 | $13.60 | $13.60 | 16,282,920 |
| 2024-03-25 | $16.00 | $20.52 | $16.00 | $20.25 | $20.25 | 3,068,858 |
| 2024-03-22 | $15.87 | $16.89 | $15.77 | $15.90 | $15.90 | 1,709,454 |
| 2024-03-21 | $15.40 | $16.25 | $15.05 | $15.24 | $15.24 | 2,168,003 |
| 2024-03-20 | $14.36 | $15.57 | $14.03 | $15.21 | $15.21 | 2,406,977 |
| 2024-03-19 | $13.34 | $14.65 | $12.90 | $14.10 | $14.10 | 3,073,701 |
| 2024-03-18 | $14.50 | $14.64 | $12.71 | $13.06 | $13.06 | 4,510,147 |
| 2024-03-15 | $12.50 | $14.75 | $11.80 | $14.50 | $14.50 | 18,798,590 |
| 2024-03-14 | $8.45 | $8.60 | $7.94 | $8.19 | $8.19 | 967,199 |
| 2024-03-13 | $8.54 | $8.88 | $8.49 | $8.60 | $8.60 | 544,144 |
| 2024-03-12 | $8.59 | $8.67 | $8.18 | $8.65 | $8.65 | 423,879 |
| 2024-03-11 | $8.00 | $8.60 | $7.95 | $8.49 | $8.49 | 900,849 |
| 2024-03-08 | $7.61 | $8.35 | $7.61 | $7.93 | $7.93 | 721,249 |
| 2024-03-07 | $7.02 | $7.43 | $6.95 | $7.42 | $7.42 | 413,206 |
| 2024-03-06 | $7.23 | $7.30 | $6.86 | $6.94 | $6.94 | 443,089 |
| 2024-03-05 | $7.54 | $7.55 | $7.07 | $7.10 | $7.10 | 413,559 |
| 2024-03-04 | $8.39 | $8.48 | $7.65 | $7.67 | $7.67 | 498,540 |
| 2024-03-01 | $8.28 | $8.55 | $8.01 | $8.39 | $8.39 | 474,900 |
| 2024-02-29 | $8.21 | $8.57 | $8.10 | $8.29 | $8.29 | 671,472 |
| 2024-02-28 | $8.06 | $8.23 | $7.80 | $7.95 | $7.95 | 908,169 |
| 2024-02-27 | $7.28 | $8.28 | $7.22 | $8.18 | $8.18 | 881,283 |
| 2024-02-26 | $6.96 | $7.28 | $6.91 | $7.10 | $7.10 | 844,218 |
| 2024-02-23 | $7.03 | $7.13 | $6.76 | $6.95 | $6.95 | 647,679 |
| 2024-02-22 | $6.96 | $7.09 | $6.73 | $7.06 | $7.06 | 700,891 |
| 2024-02-21 | $6.36 | $7.18 | $6.21 | $6.87 | $6.87 | 1,573,503 |
| 2024-02-20 | $6.43 | $6.48 | $6.28 | $6.41 | $6.41 | 334,070 |
| 2024-02-16 | $6.63 | $6.75 | $6.44 | $6.60 | $6.60 | 466,831 |
| 2024-02-15 | $6.65 | $6.99 | $6.64 | $6.77 | $6.77 | 475,427 |
| 2024-02-14 | $6.45 | $6.59 | $6.10 | $6.53 | $6.53 | 453,134 |
| 2024-02-13 | $6.07 | $6.49 | $6.00 | $6.25 | $6.25 | 616,499 |
| 2024-02-12 | $6.35 | $6.80 | $6.32 | $6.70 | $6.70 | 542,729 |
| 2024-02-09 | $6.35 | $6.44 | $6.00 | $6.32 | $6.32 | 646,374 |
| 2024-02-08 | $6.17 | $6.50 | $6.14 | $6.31 | $6.31 | 726,745 |
| 2024-02-07 | $6.65 | $6.65 | $6.05 | $6.16 | $6.16 | 847,873 |
| 2024-02-06 | $6.95 | $7.13 | $6.30 | $6.60 | $6.60 | 1,173,490 |
| 2024-02-05 | $7.31 | $7.36 | $6.72 | $6.93 | $6.93 | 630,260 |
| 2024-02-02 | $7.48 | $7.59 | $7.20 | $7.51 | $7.51 | 688,109 |
| 2024-02-01 | $7.85 | $8.42 | $7.45 | $7.64 | $7.64 | 912,098 |
| 2024-01-31 | $8.04 | $8.93 | $7.59 | $7.64 | $7.64 | 1,605,196 |
| 2024-01-30 | $7.15 | $8.72 | $7.07 | $8.04 | $8.04 | 2,469,002 |
| 2024-01-29 | $7.08 | $7.87 | $6.70 | $7.19 | $7.19 | 6,261,423 |
| 2024-01-26 | $5.99 | $6.10 | $5.76 | $5.77 | $5.77 | 365,947 |
| 2024-01-25 | $5.99 | $6.13 | $5.86 | $5.99 | $5.99 | 483,211 |
| 2024-01-24 | $6.56 | $6.60 | $5.95 | $6.06 | $6.06 | 540,309 |
| 2024-01-23 | $6.77 | $6.85 | $6.27 | $6.30 | $6.30 | 447,064 |
| 2024-01-22 | $6.41 | $6.77 | $6.31 | $6.60 | $6.60 | 670,013 |
| 2024-01-19 | $6.21 | $6.22 | $5.93 | $6.17 | $6.17 | 610,482 |
| 2024-01-18 | $6.56 | $6.56 | $5.90 | $6.14 | $6.14 | 654,647 |
| 2024-01-17 | $6.28 | $6.48 | $6.11 | $6.44 | $6.44 | 411,629 |
| 2024-01-16 | $6.77 | $6.84 | $6.40 | $6.57 | $6.57 | 509,773 |
| 2024-01-12 | $7.27 | $7.33 | $6.86 | $6.91 | $6.91 | 423,809 |
| 2024-01-11 | $7.12 | $7.21 | $6.98 | $7.14 | $7.14 | 271,223 |
| 2024-01-10 | $7.05 | $7.37 | $6.99 | $7.18 | $7.18 | 395,096 |
| 2024-01-09 | $7.24 | $7.24 | $7.01 | $7.03 | $7.03 | 354,991 |
| 2024-01-08 | $7.08 | $7.37 | $7.06 | $7.26 | $7.26 | 327,334 |
| 2024-01-05 | $7.25 | $7.25 | $6.82 | $7.03 | $7.03 | 917,441 |
| 2024-01-04 | $7.68 | $7.81 | $7.35 | $7.39 | $7.39 | 560,132 |
| 2024-01-03 | $8.38 | $8.40 | $7.46 | $7.80 | $7.80 | 909,216 |
| 2024-01-02 | $9.07 | $9.07 | $8.63 | $8.90 | $8.90 | 482,385 |
| 2023-12-29 | $9.32 | $9.40 | $9.05 | $9.21 | $9.21 | 1,380,069 |
| 2023-12-28 | $9.48 | $9.68 | $9.15 | $9.33 | $9.33 | 364,528 |
| 2023-12-27 | $9.36 | $9.62 | $9.30 | $9.57 | $9.57 | 348,200 |
| 2023-12-26 | $8.82 | $9.38 | $8.65 | $9.32 | $9.32 | 557,649 |
| 2023-12-22 | $8.73 | $9.19 | $8.63 | $8.74 | $8.74 | 515,598 |
| 2023-12-21 | $8.82 | $9.12 | $8.67 | $9.06 | $9.06 | 429,161 |
| 2023-12-20 | $8.98 | $9.22 | $8.49 | $8.53 | $8.53 | 1,219,693 |
| 2023-12-19 | $8.74 | $9.16 | $8.60 | $9.11 | $9.11 | 637,241 |
| 2023-12-18 | $8.68 | $8.71 | $8.22 | $8.49 | $8.49 | 496,922 |
| 2023-12-15 | $9.04 | $9.04 | $8.54 | $8.62 | $8.62 | 905,151 |
| 2023-12-14 | $8.77 | $9.63 | $8.75 | $8.92 | $8.92 | 820,965 |
| 2023-12-13 | $8.21 | $8.48 | $7.54 | $8.47 | $8.47 | 704,871 |
| 2023-12-12 | $8.17 | $8.17 | $7.78 | $8.10 | $8.10 | 399,693 |
| 2023-12-11 | $8.36 | $8.58 | $8.15 | $8.19 | $8.19 | 358,835 |
| 2023-12-08 | $8.04 | $8.54 | $7.91 | $8.44 | $8.44 | 362,871 |
| 2023-12-07 | $8.16 | $8.33 | $7.95 | $8.10 | $8.10 | 301,791 |
| 2023-12-06 | $8.25 | $8.81 | $8.12 | $8.17 | $8.17 | 467,995 |
| 2023-12-05 | $8.81 | $8.81 | $8.01 | $8.18 | $8.18 | 478,644 |
| 2023-12-04 | $8.50 | $8.89 | $8.37 | $8.86 | $8.86 | 488,466 |
| 2023-12-01 | $7.88 | $8.55 | $7.79 | $8.50 | $8.50 | 466,317 |
| 2023-11-30 | $8.07 | $8.11 | $7.65 | $7.96 | $7.96 | 502,662 |
| 2023-11-29 | $7.96 | $8.54 | $7.85 | $7.89 | $7.89 | 709,582 |
| 2023-11-28 | $7.48 | $7.72 | $7.24 | $7.56 | $7.56 | 289,355 |
| 2023-11-27 | $7.70 | $7.81 | $7.44 | $7.45 | $7.45 | 384,396 |
| 2023-11-24 | $7.80 | $7.98 | $7.70 | $7.83 | $7.83 | 185,704 |
| 2023-11-22 | $7.77 | $8.19 | $7.70 | $7.84 | $7.84 | 533,606 |
| 2023-11-21 | $7.75 | $7.98 | $7.40 | $7.63 | $7.63 | 519,572 |
| 2023-11-20 | $7.77 | $8.36 | $7.57 | $7.89 | $7.89 | 874,877 |
| 2023-11-17 | $7.24 | $7.76 | $6.96 | $7.75 | $7.75 | 885,794 |
| 2023-11-16 | $7.97 | $7.97 | $6.90 | $7.13 | $7.13 | 1,222,604 |
| 2023-11-15 | $8.67 | $9.36 | $7.84 | $7.90 | $7.90 | 1,580,291 |
| 2023-11-14 | $7.29 | $8.69 | $7.20 | $8.62 | $8.62 | 1,757,451 |
| 2023-11-13 | $6.08 | $7.40 | $6.02 | $7.39 | $7.39 | 2,089,710 |
| 2023-11-10 | $6.13 | $6.50 | $5.71 | $6.11 | $6.11 | 2,181,461 |
| 2023-11-09 | $8.52 | $8.65 | $6.10 | $6.25 | $6.25 | 6,728,938 |
| 2023-11-08 | $14.17 | $14.17 | $13.58 | $13.72 | $13.72 | 750,864 |
| 2023-11-07 | $13.27 | $14.15 | $13.10 | $14.10 | $14.10 | 487,173 |
| 2023-11-06 | $13.89 | $14.00 | $13.15 | $13.37 | $13.37 | 333,371 |
| 2023-11-03 | $13.45 | $14.08 | $13.45 | $13.87 | $13.87 | 582,855 |
| 2023-11-02 | $12.79 | $13.24 | $12.60 | $13.22 | $13.22 | 463,337 |
| 2023-11-01 | $12.38 | $12.63 | $11.58 | $12.12 | $12.12 | 412,006 |
| 2023-10-31 | $11.82 | $12.53 | $11.44 | $12.39 | $12.39 | 420,257 |
| 2023-10-30 | $11.91 | $12.24 | $11.00 | $11.75 | $11.75 | 650,067 |
| 2023-10-27 | $11.87 | $12.14 | $11.56 | $11.67 | $11.67 | 523,931 |
| 2023-10-26 | $11.87 | $12.20 | $11.54 | $11.74 | $11.74 | 391,923 |
| 2023-10-25 | $12.26 | $12.26 | $11.61 | $11.90 | $11.90 | 556,540 |
| 2023-10-24 | $12.05 | $12.58 | $11.78 | $12.43 | $12.43 | 593,119 |
| 2023-10-23 | $11.53 | $12.00 | $11.36 | $11.70 | $11.70 | 468,700 |
| 2023-10-20 | $12.00 | $12.00 | $11.52 | $11.68 | $11.68 | 419,550 |
| 2023-10-19 | $11.70 | $12.31 | $11.47 | $11.98 | $11.98 | 428,609 |
| 2023-10-18 | $12.28 | $12.40 | $11.43 | $11.68 | $11.68 | 602,297 |
| 2023-10-17 | $12.11 | $12.83 | $11.80 | $12.43 | $12.43 | 560,538 |
| 2023-10-16 | $11.28 | $12.58 | $11.28 | $12.41 | $12.41 | 649,309 |
| 2023-10-13 | $12.55 | $12.79 | $10.82 | $11.04 | $11.04 | 1,207,807 |
| 2023-10-12 | $12.99 | $13.18 | $12.62 | $12.67 | $12.67 | 662,181 |
| 2023-10-11 | $13.88 | $14.06 | $12.95 | $13.04 | $13.04 | 331,262 |
| 2023-10-10 | $13.52 | $14.50 | $13.51 | $13.68 | $13.68 | 506,269 |
| 2023-10-09 | $12.94 | $13.63 | $12.76 | $13.52 | $13.52 | 383,300 |
| 2023-10-06 | $12.29 | $13.74 | $12.29 | $13.27 | $13.27 | 635,820 |
| 2023-10-05 | $13.01 | $13.08 | $12.14 | $12.53 | $12.53 | 798,536 |
| 2023-10-04 | $13.02 | $13.60 | $12.97 | $13.04 | $13.04 | 724,816 |
| 2023-10-03 | $13.01 | $13.60 | $12.16 | $13.16 | $13.16 | 1,076,399 |
| 2023-10-02 | $16.39 | $16.41 | $13.20 | $13.28 | $13.28 | 1,228,951 |
| 2023-09-29 | $16.87 | $17.53 | $16.28 | $16.50 | $16.50 | 1,397,803 |
| 2023-09-28 | $15.29 | $16.49 | $15.00 | $16.41 | $16.41 | 598,945 |
| 2023-09-27 | $14.01 | $15.46 | $13.98 | $15.29 | $15.29 | 726,928 |
| 2023-09-26 | $14.14 | $14.40 | $13.50 | $13.95 | $13.95 | 487,749 |
| 2023-09-25 | $14.01 | $14.52 | $13.86 | $14.40 | $14.40 | 598,642 |
| 2023-09-22 | $15.16 | $15.21 | $14.24 | $14.40 | $14.40 | 476,154 |
| 2023-09-21 | $15.03 | $15.54 | $14.69 | $14.89 | $14.89 | 508,732 |
| 2023-09-20 | $15.73 | $16.75 | $15.15 | $15.52 | $15.52 | 679,640 |
| 2023-09-19 | $16.11 | $16.20 | $13.91 | $15.77 | $15.77 | 1,382,413 |
| 2023-09-18 | $18.96 | $19.30 | $16.27 | $16.34 | $16.34 | 989,318 |
| 2023-09-15 | $19.28 | $19.57 | $18.72 | $19.15 | $19.15 | 856,740 |
| 2023-09-14 | $18.14 | $19.48 | $18.14 | $19.17 | $19.17 | 582,976 |
| 2023-09-13 | $17.93 | $18.09 | $17.39 | $17.87 | $17.87 | 392,449 |
| 2023-09-12 | $17.98 | $18.98 | $17.30 | $17.97 | $17.97 | 751,399 |
| 2023-09-11 | $17.69 | $18.63 | $17.66 | $18.47 | $18.47 | 444,389 |
| 2023-09-08 | $17.66 | $18.30 | $17.25 | $17.35 | $17.35 | 691,527 |
| 2023-09-07 | $16.70 | $17.85 | $16.43 | $17.65 | $17.65 | 642,196 |
| 2023-09-06 | $17.34 | $17.51 | $16.51 | $17.26 | $17.26 | 450,054 |
| 2023-09-05 | $16.91 | $17.73 | $16.47 | $17.32 | $17.32 | 665,971 |
| 2023-09-01 | $16.83 | $17.98 | $16.26 | $17.22 | $17.22 | 754,508 |
| 2023-08-31 | $16.25 | $17.17 | $16.25 | $16.66 | $16.66 | 825,318 |
| 2023-08-30 | $14.71 | $16.17 | $14.31 | $16.08 | $16.08 | 635,080 |
| 2023-08-29 | $13.86 | $15.47 | $13.68 | $14.75 | $14.75 | 744,171 |
| 2023-08-28 | $13.62 | $14.31 | $13.49 | $13.86 | $13.86 | 312,622 |
| 2023-08-25 | $13.71 | $13.95 | $12.91 | $13.41 | $13.41 | 245,548 |
| 2023-08-24 | $14.22 | $14.32 | $13.11 | $13.57 | $13.57 | 336,802 |
| 2023-08-23 | $13.49 | $14.41 | $13.35 | $14.18 | $14.18 | 378,660 |
| 2023-08-22 | $13.32 | $14.21 | $13.02 | $13.61 | $13.61 | 689,576 |
| 2023-08-21 | $12.73 | $13.28 | $12.34 | $13.16 | $13.16 | 412,935 |
| 2023-08-18 | $11.87 | $13.10 | $11.85 | $12.75 | $12.75 | 500,159 |
| 2023-08-17 | $12.97 | $13.24 | $12.19 | $12.20 | $12.20 | 667,450 |
| 2023-08-16 | $13.40 | $13.42 | $12.40 | $12.80 | $12.80 | 488,935 |
| 2023-08-15 | $13.52 | $13.66 | $13.09 | $13.51 | $13.51 | 528,274 |
| 2023-08-14 | $12.16 | $13.71 | $12.13 | $13.67 | $13.67 | 648,909 |
| 2023-08-11 | $12.80 | $13.04 | $12.29 | $12.42 | $12.42 | 384,075 |
| 2023-08-10 | $13.14 | $13.54 | $12.95 | $13.00 | $13.00 | 649,799 |
| 2023-08-09 | $14.01 | $14.56 | $12.96 | $13.10 | $13.10 | 713,655 |
| 2023-08-08 | $14.47 | $14.66 | $13.57 | $14.11 | $14.11 | 815,161 |
| 2023-08-07 | $14.17 | $14.76 | $13.00 | $14.73 | $14.73 | 813,465 |
| 2023-08-04 | $13.76 | $14.73 | $13.69 | $14.14 | $14.14 | 748,154 |
| 2023-08-03 | $13.35 | $14.48 | $12.96 | $13.76 | $13.76 | 1,481,840 |
| 2023-08-02 | $13.76 | $15.20 | $12.69 | $13.50 | $13.50 | 2,919,164 |
| 2023-08-01 | $11.55 | $11.69 | $10.90 | $11.27 | $11.27 | 1,074,867 |
| 2023-07-31 | $11.14 | $11.69 | $10.89 | $11.67 | $11.67 | 982,298 |
| 2023-07-28 | $9.94 | $11.04 | $9.83 | $11.01 | $11.01 | 799,209 |
| 2023-07-27 | $9.34 | $9.85 | $9.25 | $9.63 | $9.63 | 959,291 |
| 2023-07-26 | $8.54 | $9.12 | $8.49 | $9.09 | $9.09 | 436,493 |
| 2023-07-25 | $8.50 | $8.83 | $8.45 | $8.57 | $8.57 | 371,373 |
| 2023-07-24 | $8.79 | $9.20 | $8.44 | $8.48 | $8.48 | 347,074 |
| 2023-07-21 | $9.10 | $9.38 | $8.44 | $8.75 | $8.75 | 576,961 |
| 2023-07-20 | $10.18 | $10.30 | $8.71 | $8.88 | $8.88 | 680,175 |
| 2023-07-19 | $10.04 | $10.70 | $9.92 | $10.16 | $10.16 | 910,589 |
| 2023-07-18 | $9.20 | $9.94 | $9.11 | $9.91 | $9.91 | 739,574 |
| 2023-07-17 | $9.08 | $9.29 | $8.62 | $9.05 | $9.05 | 692,871 |
| 2023-07-14 | $9.76 | $9.94 | $9.03 | $9.12 | $9.12 | 731,187 |
| 2023-07-13 | $8.80 | $10.01 | $8.75 | $9.76 | $9.76 | 1,846,411 |
| 2023-07-12 | $8.26 | $9.13 | $8.26 | $8.62 | $8.62 | 1,440,457 |
| 2023-07-11 | $6.75 | $8.16 | $6.63 | $7.97 | $7.97 | 1,147,086 |
| 2023-07-10 | $6.07 | $6.67 | $5.98 | $6.66 | $6.66 | 670,215 |
| 2023-07-07 | $5.93 | $6.20 | $5.90 | $6.06 | $6.06 | 515,879 |
| 2023-07-06 | $5.96 | $6.09 | $5.76 | $5.89 | $5.89 | 785,553 |
| 2023-07-05 | $6.29 | $6.32 | $5.69 | $5.78 | $5.78 | 629,175 |
| 2023-07-03 | $6.33 | $6.50 | $5.95 | $6.29 | $6.29 | 371,857 |
| 2023-06-30 | $6.36 | $6.50 | $6.24 | $6.32 | $6.32 | 476,409 |
| 2023-06-29 | $5.82 | $6.29 | $5.81 | $6.20 | $6.20 | 537,469 |
| 2023-06-28 | $6.00 | $6.05 | $5.78 | $5.82 | $5.82 | 304,976 |
| 2023-06-27 | $5.86 | $6.13 | $5.76 | $6.00 | $6.00 | 643,520 |
| 2023-06-26 | $5.80 | $6.33 | $5.80 | $5.86 | $5.86 | 663,930 |
| 2023-06-23 | $5.86 | $5.89 | $5.53 | $5.78 | $5.78 | 1,140,365 |
| 2023-06-22 | $6.42 | $6.42 | $5.85 | $6.02 | $6.02 | 370,168 |
| 2023-06-21 | $6.70 | $6.73 | $6.35 | $6.48 | $6.48 | 367,369 |
| 2023-06-20 | $6.61 | $6.94 | $6.35 | $6.73 | $6.73 | 656,848 |
| 2023-06-16 | $6.40 | $6.72 | $6.23 | $6.61 | $6.61 | 655,974 |
| 2023-06-15 | $5.71 | $6.41 | $5.55 | $6.30 | $6.30 | 850,062 |
| 2023-06-14 | $6.18 | $6.23 | $5.66 | $5.71 | $5.71 | 492,164 |
| 2023-06-13 | $5.89 | $6.49 | $5.75 | $6.21 | $6.21 | 1,199,959 |
| 2023-06-12 | $5.54 | $5.87 | $5.37 | $5.80 | $5.80 | 456,382 |
| 2023-06-09 | $5.44 | $5.71 | $5.30 | $5.49 | $5.49 | 497,487 |
| 2023-06-08 | $5.30 | $5.50 | $4.96 | $5.36 | $5.36 | 696,109 |
| 2023-06-07 | $5.71 | $5.88 | $5.26 | $5.29 | $5.29 | 596,760 |
| 2023-06-06 | $5.51 | $5.84 | $5.38 | $5.55 | $5.55 | 613,768 |
| 2023-06-05 | $5.70 | $5.70 | $5.38 | $5.51 | $5.51 | 372,198 |
| 2023-06-02 | $5.44 | $5.73 | $5.38 | $5.71 | $5.71 | 561,158 |
| 2023-06-01 | $5.18 | $5.48 | $5.14 | $5.27 | $5.27 | 442,330 |
| 2023-05-31 | $5.50 | $5.67 | $5.16 | $5.17 | $5.17 | 481,421 |
| 2023-05-30 | $5.88 | $6.02 | $5.45 | $5.55 | $5.55 | 375,713 |
| 2023-05-26 | $5.32 | $5.78 | $5.23 | $5.75 | $5.75 | 403,539 |
| 2023-05-25 | $5.66 | $5.70 | $5.28 | $5.32 | $5.32 | 363,979 |
| 2023-05-24 | $5.68 | $5.80 | $5.43 | $5.65 | $5.65 | 402,506 |
| 2023-05-23 | $5.70 | $6.33 | $5.70 | $5.78 | $5.78 | 662,471 |
| 2023-05-22 | $5.10 | $5.78 | $5.04 | $5.70 | $5.70 | 715,933 |
| 2023-05-19 | $5.50 | $5.56 | $4.94 | $5.06 | $5.06 | 716,177 |
| 2023-05-18 | $5.46 | $5.78 | $5.26 | $5.42 | $5.42 | 783,726 |
| 2023-05-17 | $5.31 | $5.62 | $5.23 | $5.47 | $5.47 | 660,326 |
| 2023-05-16 | $5.60 | $5.60 | $5.16 | $5.29 | $5.29 | 671,892 |
| 2023-05-15 | $5.68 | $5.84 | $5.49 | $5.72 | $5.72 | 708,731 |
| 2023-05-12 | $5.99 | $6.09 | $5.51 | $5.62 | $5.62 | 673,302 |
| 2023-05-11 | $6.22 | $6.50 | $5.95 | $5.96 | $5.96 | 627,114 |
| 2023-05-10 | $5.94 | $6.39 | $5.87 | $6.21 | $6.21 | 983,030 |
| 2023-05-09 | $5.78 | $5.88 | $5.47 | $5.75 | $5.75 | 908,753 |
| 2023-05-08 | $6.03 | $6.17 | $5.42 | $5.81 | $5.81 | 1,411,263 |
| 2023-05-05 | $6.79 | $7.04 | $5.60 | $6.03 | $6.03 | 3,720,723 |
| 2023-05-04 | $8.12 | $8.33 | $7.74 | $8.29 | $8.29 | 1,146,102 |
| 2023-05-03 | $8.51 | $8.64 | $8.15 | $8.15 | $8.15 | 1,382,197 |
| 2023-05-02 | $8.15 | $8.59 | $8.00 | $8.25 | $8.25 | 1,725,861 |
| 2023-05-01 | $7.35 | $8.86 | $7.17 | $8.26 | $8.26 | 4,297,094 |
| 2023-04-28 | $6.47 | $6.73 | $6.25 | $6.49 | $6.49 | 595,093 |
| 2023-04-27 | $6.25 | $6.53 | $6.19 | $6.48 | $6.48 | 536,524 |
| 2023-04-26 | $5.85 | $6.20 | $5.84 | $6.09 | $6.09 | 731,005 |
| 2023-04-25 | $6.00 | $6.27 | $5.77 | $5.79 | $5.79 | 1,008,756 |
| 2023-04-24 | $6.49 | $6.68 | $6.04 | $6.06 | $6.06 | 624,059 |
| 2023-04-21 | $6.73 | $6.97 | $6.43 | $6.50 | $6.50 | 1,139,630 |
| 2023-04-20 | $7.30 | $7.46 | $6.73 | $6.74 | $6.74 | 1,625,429 |
| 2023-04-19 | $6.83 | $7.57 | $6.70 | $7.47 | $7.47 | 1,641,497 |
| 2023-04-18 | $6.84 | $7.04 | $6.60 | $7.01 | $7.01 | 978,149 |
| 2023-04-17 | $6.38 | $6.74 | $6.17 | $6.68 | $6.68 | 804,980 |
| 2023-04-14 | $6.79 | $7.01 | $6.34 | $6.39 | $6.39 | 1,189,587 |
| 2023-04-13 | $6.13 | $7.06 | $6.10 | $6.84 | $6.84 | 2,379,944 |
| 2023-04-12 | $6.43 | $6.64 | $5.95 | $6.00 | $6.00 | 1,623,749 |
| 2023-04-11 | $5.99 | $6.70 | $5.99 | $6.28 | $6.28 | 2,863,412 |
| 2023-04-10 | $5.79 | $6.27 | $5.56 | $6.02 | $6.02 | 3,605,068 |
| 2023-04-06 | $4.84 | $6.20 | $4.70 | $5.97 | $5.97 | 8,408,952 |
| 2023-04-05 | $5.88 | $5.98 | $4.61 | $4.84 | $4.84 | 6,687,534 |
| 2023-04-04 | $4.80 | $6.77 | $4.33 | $6.24 | $6.24 | 71,092,586 |
| 2023-04-03 | $3.35 | $3.49 | $3.26 | $3.45 | $3.45 | 976,343 |
| 2023-03-31 | $3.00 | $3.41 | $2.97 | $3.40 | $3.40 | 824,310 |
| 2023-03-30 | $2.93 | $3.05 | $2.81 | $2.97 | $2.97 | 716,889 |
| 2023-03-29 | $2.68 | $2.97 | $2.60 | $2.85 | $2.85 | 1,167,581 |
| 2023-03-28 | $2.64 | $2.71 | $2.59 | $2.60 | $2.60 | 805,952 |
| 2023-03-27 | $2.70 | $2.78 | $2.61 | $2.64 | $2.64 | 985,809 |
| 2023-03-24 | $2.95 | $2.99 | $2.57 | $2.67 | $2.67 | 1,130,024 |
| 2023-03-23 | $2.97 | $3.10 | $2.61 | $2.81 | $2.81 | 1,243,920 |
| 2023-03-22 | $3.52 | $3.67 | $2.94 | $2.96 | $2.96 | 942,829 |
| 2023-03-21 | $3.07 | $3.77 | $3.06 | $3.49 | $3.49 | 1,740,230 |
| 2023-03-20 | $3.19 | $3.21 | $2.98 | $2.98 | $2.98 | 918,662 |
| 2023-03-17 | $3.31 | $3.32 | $3.07 | $3.12 | $3.12 | 1,025,867 |
| 2023-03-16 | $3.33 | $3.49 | $3.22 | $3.37 | $3.37 | 754,202 |
| 2023-03-15 | $3.50 | $3.55 | $3.31 | $3.39 | $3.39 | 724,551 |
| 2023-03-14 | $3.93 | $4.06 | $3.51 | $3.63 | $3.63 | 692,022 |
| 2023-03-13 | $3.81 | $3.96 | $3.53 | $3.74 | $3.74 | 658,462 |
| 2023-03-10 | $4.11 | $4.15 | $3.55 | $3.74 | $3.74 | 983,087 |
| 2023-03-09 | $4.62 | $4.62 | $4.11 | $4.15 | $4.15 | 875,079 |
| 2023-03-08 | $4.74 | $4.77 | $4.37 | $4.55 | $4.55 | 650,695 |
| 2023-03-07 | $4.97 | $4.99 | $4.71 | $4.74 | $4.74 | 329,587 |
| 2023-03-06 | $5.01 | $5.20 | $4.87 | $4.94 | $4.94 | 365,443 |
| 2023-03-03 | $4.89 | $5.18 | $4.76 | $5.03 | $5.03 | 557,353 |
| 2023-03-02 | $4.53 | $5.20 | $3.85 | $4.86 | $4.86 | 2,210,373 |
| 2023-03-01 | $5.56 | $5.80 | $5.20 | $5.32 | $5.32 | 565,882 |
| 2023-02-28 | $5.52 | $5.74 | $5.43 | $5.45 | $5.45 | 1,522,209 |
| 2023-02-27 | $5.83 | $5.89 | $5.48 | $5.56 | $5.56 | 260,373 |
| 2023-02-24 | $5.77 | $5.81 | $5.55 | $5.69 | $5.69 | 369,411 |
| 2023-02-23 | $6.26 | $6.42 | $5.75 | $5.97 | $5.97 | 301,409 |
| 2023-02-22 | $6.21 | $6.53 | $6.09 | $6.17 | $6.17 | 358,335 |
| 2023-02-21 | $6.40 | $6.67 | $5.95 | $6.16 | $6.16 | 412,295 |
| 2023-02-17 | $6.97 | $7.09 | $6.33 | $6.57 | $6.57 | 374,901 |
| 2023-02-16 | $7.03 | $7.27 | $6.77 | $7.00 | $7.00 | 419,021 |
| 2023-02-15 | $6.60 | $7.37 | $6.60 | $7.29 | $7.29 | 588,168 |
| 2023-02-14 | $6.27 | $6.69 | $6.18 | $6.56 | $6.56 | 213,303 |
| 2023-02-13 | $6.39 | $6.54 | $6.17 | $6.37 | $6.37 | 327,267 |
| 2023-02-10 | $6.62 | $6.82 | $6.23 | $6.36 | $6.36 | 582,502 |
| 2023-02-09 | $7.62 | $7.85 | $6.59 | $6.79 | $6.79 | 612,015 |
| 2023-02-08 | $7.29 | $7.76 | $7.13 | $7.61 | $7.61 | 605,310 |
| 2023-02-07 | $7.47 | $7.59 | $6.89 | $7.39 | $7.39 | 1,119,542 |
| 2023-02-06 | $8.17 | $8.39 | $7.58 | $7.75 | $7.75 | 806,883 |
| 2023-02-03 | $8.59 | $8.72 | $8.12 | $8.32 | $8.32 | 645,642 |
| 2023-02-02 | $8.25 | $9.12 | $8.03 | $8.98 | $8.98 | 1,135,498 |
| 2023-02-01 | $7.52 | $8.04 | $7.07 | $7.90 | $7.90 | 713,881 |
| 2023-01-31 | $6.89 | $7.77 | $6.89 | $7.50 | $7.50 | 756,261 |
| 2023-01-30 | $7.00 | $7.12 | $6.52 | $6.86 | $6.86 | 669,199 |
| 2023-01-27 | $6.36 | $8.40 | $6.36 | $7.15 | $7.15 | 2,678,250 |
| 2023-01-26 | $5.66 | $6.44 | $5.66 | $6.38 | $6.38 | 891,486 |
| 2023-01-25 | $5.60 | $5.60 | $5.23 | $5.50 | $5.50 | 401,579 |
| 2023-01-24 | $5.43 | $5.80 | $5.31 | $5.77 | $5.77 | 497,065 |
| 2023-01-23 | $5.35 | $5.74 | $5.29 | $5.50 | $5.50 | 479,999 |
| 2023-01-20 | $4.98 | $5.26 | $4.85 | $5.25 | $5.25 | 396,771 |
| 2023-01-19 | $4.93 | $5.01 | $4.80 | $4.88 | $4.88 | 379,750 |
| 2023-01-18 | $5.19 | $5.72 | $5.02 | $5.03 | $5.03 | 630,601 |
| 2023-01-17 | $5.00 | $5.14 | $4.57 | $5.10 | $5.10 | 672,926 |
| 2023-01-13 | $5.16 | $5.27 | $5.01 | $5.02 | $5.02 | 454,283 |
| 2023-01-12 | $5.17 | $5.46 | $5.02 | $5.28 | $5.28 | 528,174 |
| 2023-01-11 | $4.87 | $5.13 | $4.77 | $5.11 | $5.11 | 676,444 |
| 2023-01-10 | $4.89 | $4.93 | $4.69 | $4.83 | $4.83 | 631,229 |
| 2023-01-09 | $4.76 | $5.34 | $4.70 | $4.83 | $4.83 | 653,244 |
| 2023-01-06 | $4.87 | $4.94 | $4.44 | $4.67 | $4.67 | 484,213 |
| 2023-01-05 | $5.12 | $5.21 | $4.75 | $4.77 | $4.77 | 533,273 |
| 2023-01-04 | $5.53 | $5.70 | $5.03 | $5.19 | $5.19 | 540,896 |
| 2023-01-03 | $5.73 | $6.23 | $5.27 | $5.39 | $5.39 | 605,340 |
| 2022-12-30 | $5.64 | $6.06 | $5.46 | $5.78 | $5.78 | 777,191 |
| 2022-12-29 | $4.99 | $5.89 | $4.94 | $5.83 | $5.83 | 909,876 |
| 2022-12-28 | $4.58 | $4.95 | $4.45 | $4.86 | $4.86 | 479,313 |
| 2022-12-27 | $4.83 | $4.83 | $4.55 | $4.59 | $4.59 | 482,406 |
| 2022-12-23 | $4.69 | $4.99 | $4.64 | $4.82 | $4.82 | 422,541 |
| 2022-12-22 | $5.02 | $5.18 | $4.51 | $4.75 | $4.75 | 812,910 |
| 2022-12-21 | $5.21 | $5.23 | $4.91 | $5.13 | $5.13 | 367,824 |
| 2022-12-20 | $5.13 | $5.30 | $5.01 | $5.09 | $5.09 | 498,311 |
| 2022-12-19 | $5.50 | $5.63 | $4.95 | $5.08 | $5.08 | 1,150,712 |
| 2022-12-16 | $5.70 | $5.97 | $5.32 | $5.60 | $5.60 | 961,663 |
| 2022-12-15 | $5.72 | $6.05 | $5.55 | $5.88 | $5.88 | 1,059,476 |
| 2022-12-14 | $5.67 | $6.35 | $5.65 | $5.96 | $5.96 | 1,186,651 |
| 2022-12-13 | $5.64 | $6.11 | $5.35 | $5.66 | $5.66 | 1,908,959 |
| 2022-12-12 | $5.10 | $5.35 | $4.88 | $5.32 | $5.32 | 421,345 |
| 2022-12-09 | $5.13 | $5.47 | $4.92 | $5.08 | $5.08 | 708,771 |
| 2022-12-08 | $4.23 | $5.18 | $4.07 | $5.09 | $5.09 | 1,078,867 |
| 2022-12-07 | $4.15 | $4.26 | $3.92 | $4.16 | $4.16 | 660,702 |
| 2022-12-06 | $4.57 | $4.57 | $4.00 | $4.19 | $4.19 | 643,127 |
| 2022-12-05 | $4.64 | $4.86 | $4.35 | $4.56 | $4.56 | 545,039 |
| 2022-12-02 | $4.28 | $4.71 | $4.10 | $4.69 | $4.69 | 393,880 |
| 2022-12-01 | $4.54 | $4.85 | $4.37 | $4.44 | $4.44 | 617,640 |
| 2022-11-30 | $4.10 | $4.52 | $3.84 | $4.49 | $4.49 | 896,955 |
| 2022-11-29 | $3.79 | $4.10 | $3.70 | $4.00 | $4.00 | 420,941 |
| 2022-11-28 | $3.93 | $4.06 | $3.77 | $3.79 | $3.79 | 444,747 |
| 2022-11-25 | $4.01 | $4.05 | $3.90 | $4.03 | $4.03 | 389,059 |
| 2022-11-23 | $3.91 | $4.16 | $3.85 | $4.07 | $4.07 | 406,975 |
| 2022-11-22 | $4.20 | $4.20 | $3.81 | $3.93 | $3.93 | 653,393 |
| 2022-11-21 | $4.07 | $4.21 | $3.85 | $4.17 | $4.17 | 692,228 |
| 2022-11-18 | $4.64 | $4.64 | $4.05 | $4.07 | $4.07 | 656,891 |
| 2022-11-17 | $4.29 | $4.56 | $4.25 | $4.50 | $4.50 | 855,240 |
| 2022-11-16 | $5.17 | $5.17 | $4.43 | $4.60 | $4.60 | 1,106,635 |
| 2022-11-15 | $5.15 | $5.47 | $5.05 | $5.16 | $5.16 | 1,155,437 |
| 2022-11-14 | $5.93 | $6.15 | $5.01 | $5.04 | $5.04 | 1,163,174 |
| 2022-11-11 | $4.89 | $6.03 | $4.79 | $6.02 | $6.02 | 1,703,136 |
| 2022-11-10 | $4.11 | $5.08 | $4.06 | $4.89 | $4.89 | 2,031,801 |
| 2022-11-09 | $3.96 | $3.97 | $3.50 | $3.67 | $3.67 | 1,829,011 |
| 2022-11-08 | $4.17 | $4.19 | $3.87 | $4.09 | $4.09 | 2,739,290 |
| 2022-11-07 | $4.81 | $4.81 | $4.14 | $4.18 | $4.18 | 2,149,574 |
| 2022-11-04 | $5.62 | $5.82 | $4.50 | $4.60 | $4.60 | 1,974,013 |
| 2022-11-03 | $4.44 | $5.67 | $4.40 | $5.62 | $5.62 | 3,064,719 |
| 2022-11-02 | $6.61 | $7.13 | $4.43 | $4.51 | $4.51 | 4,727,713 |
| 2022-11-01 | $9.77 | $10.31 | $9.56 | $9.68 | $9.68 | 519,935 |
| 2022-10-31 | $9.58 | $9.79 | $8.98 | $9.43 | $9.43 | 742,743 |
| 2022-10-28 | $9.26 | $10.15 | $9.10 | $9.73 | $9.73 | 606,887 |
| 2022-10-27 | $9.28 | $9.54 | $8.95 | $9.24 | $9.24 | 453,576 |
| 2022-10-26 | $9.09 | $9.59 | $8.95 | $9.10 | $9.10 | 493,220 |
| 2022-10-25 | $8.28 | $9.32 | $8.28 | $9.02 | $9.02 | 703,728 |
| 2022-10-24 | $8.26 | $8.40 | $7.85 | $8.22 | $8.22 | 327,948 |
| 2022-10-21 | $7.99 | $8.44 | $7.67 | $8.38 | $8.38 | 344,803 |
| 2022-10-20 | $8.00 | $8.35 | $7.81 | $7.95 | $7.95 | 287,386 |
| 2022-10-19 | $8.23 | $8.33 | $7.82 | $8.04 | $8.04 | 406,565 |
| 2022-10-18 | $8.56 | $8.92 | $8.24 | $8.39 | $8.39 | 333,739 |
| 2022-10-17 | $7.53 | $8.46 | $7.48 | $8.18 | $8.18 | 528,234 |
| 2022-10-14 | $8.51 | $8.61 | $7.08 | $7.24 | $7.24 | 479,632 |
| 2022-10-13 | $7.83 | $8.39 | $7.22 | $8.30 | $8.30 | 397,271 |
| 2022-10-12 | $8.16 | $8.32 | $7.92 | $8.14 | $8.14 | 285,558 |
| 2022-10-11 | $8.61 | $8.72 | $7.98 | $8.30 | $8.30 | 480,399 |
| 2022-10-10 | $8.86 | $8.89 | $8.51 | $8.70 | $8.70 | 438,489 |
| 2022-10-07 | $8.93 | $9.17 | $8.68 | $8.83 | $8.83 | 406,690 |
| 2022-10-06 | $9.45 | $9.78 | $9.02 | $9.18 | $9.18 | 496,098 |
| 2022-10-05 | $9.72 | $9.92 | $9.21 | $9.51 | $9.51 | 294,565 |
| 2022-10-04 | $9.92 | $10.36 | $9.76 | $10.06 | $10.06 | 395,689 |
| 2022-10-03 | $9.62 | $9.79 | $9.22 | $9.56 | $9.56 | 339,160 |
| 2022-09-30 | $9.40 | $10.02 | $9.24 | $9.40 | $9.40 | 460,819 |
| 2022-09-29 | $9.63 | $9.63 | $8.68 | $9.37 | $9.37 | 500,715 |
| 2022-09-28 | $9.56 | $10.10 | $9.56 | $9.81 | $9.81 | 429,532 |
| 2022-09-27 | $9.55 | $9.89 | $9.44 | $9.62 | $9.62 | 487,600 |
| 2022-09-26 | $9.55 | $10.10 | $9.31 | $9.32 | $9.32 | 643,492 |
| 2022-09-23 | $9.53 | $9.77 | $9.27 | $9.55 | $9.55 | 1,029,337 |
| 2022-09-22 | $10.72 | $10.90 | $9.68 | $9.76 | $9.76 | 487,985 |
| 2022-09-21 | $11.61 | $11.61 | $10.84 | $10.86 | $10.86 | 355,710 |
| 2022-09-20 | $11.76 | $11.96 | $11.38 | $11.52 | $11.52 | 304,909 |
| 2022-09-19 | $11.53 | $12.10 | $11.35 | $12.06 | $12.06 | 277,714 |
| 2022-09-16 | $11.95 | $11.96 | $11.40 | $11.69 | $11.69 | 580,330 |
| 2022-09-15 | $12.08 | $12.85 | $12.08 | $12.28 | $12.28 | 381,500 |
| 2022-09-14 | $12.63 | $12.64 | $11.75 | $12.30 | $12.30 | 406,549 |
| 2022-09-13 | $13.38 | $13.57 | $12.54 | $12.62 | $12.62 | 468,777 |
| 2022-09-12 | $12.87 | $14.35 | $12.82 | $14.31 | $14.31 | 660,228 |
| 2022-09-09 | $12.14 | $12.77 | $12.14 | $12.76 | $12.76 | 356,832 |
| 2022-09-08 | $11.77 | $12.20 | $11.25 | $12.03 | $12.03 | 529,709 |
| 2022-09-07 | $11.74 | $12.56 | $11.55 | $12.56 | $12.56 | 368,569 |
| 2022-09-06 | $11.89 | $11.92 | $11.27 | $11.77 | $11.77 | 460,673 |
| 2022-09-02 | $12.76 | $12.90 | $11.73 | $11.87 | $11.87 | 385,608 |
| 2022-09-01 | $12.98 | $12.98 | $12.18 | $12.57 | $12.57 | 470,026 |
| 2022-08-31 | $13.68 | $13.85 | $12.96 | $13.24 | $13.24 | 492,822 |
| 2022-08-30 | $13.92 | $14.23 | $13.54 | $13.59 | $13.59 | 379,413 |
| 2022-08-29 | $13.75 | $14.16 | $13.60 | $13.73 | $13.73 | 268,862 |
| 2022-08-26 | $15.19 | $15.33 | $13.92 | $14.01 | $14.01 | 379,318 |
| 2022-08-25 | $14.87 | $15.21 | $14.69 | $15.09 | $15.09 | 378,712 |
| 2022-08-24 | $15.14 | $15.57 | $14.73 | $14.73 | $14.73 | 237,939 |
| 2022-08-23 | $15.16 | $16.31 | $15.01 | $15.12 | $15.12 | 462,635 |
| 2022-08-22 | $15.37 | $15.63 | $15.06 | $15.18 | $15.18 | 439,342 |
| 2022-08-19 | $16.13 | $16.43 | $15.65 | $15.73 | $15.73 | 572,712 |
| 2022-08-18 | $16.82 | $16.87 | $16.28 | $16.60 | $16.60 | 646,972 |
| 2022-08-17 | $16.93 | $17.34 | $16.59 | $16.95 | $16.95 | 586,393 |
| 2022-08-16 | $17.00 | $17.47 | $16.42 | $17.38 | $17.38 | 538,486 |
| 2022-08-15 | $16.52 | $17.27 | $16.44 | $16.76 | $16.76 | 300,311 |
| 2022-08-12 | $16.79 | $17.08 | $16.41 | $16.76 | $16.76 | 282,675 |
| 2022-08-11 | $16.55 | $18.21 | $16.46 | $16.62 | $16.62 | 641,553 |
| 2022-08-10 | $15.88 | $16.47 | $15.30 | $16.27 | $16.27 | 601,297 |
| 2022-08-09 | $16.22 | $16.53 | $14.99 | $15.10 | $15.10 | 487,211 |
| 2022-08-08 | $15.15 | $17.11 | $14.98 | $16.49 | $16.49 | 961,256 |
| 2022-08-05 | $14.34 | $15.46 | $14.11 | $15.04 | $15.04 | 849,993 |
| 2022-08-04 | $16.10 | $16.63 | $14.53 | $14.74 | $14.74 | 880,373 |
| 2022-08-03 | $13.99 | $16.75 | $13.61 | $16.09 | $16.09 | 1,814,367 |
| 2022-08-02 | $13.34 | $15.17 | $13.32 | $15.07 | $15.07 | 1,093,338 |
| 2022-08-01 | $13.71 | $14.09 | $13.24 | $13.60 | $13.60 | 820,305 |
| 2022-07-29 | $12.93 | $13.82 | $12.63 | $13.80 | $13.80 | 730,964 |
| 2022-07-28 | $13.00 | $13.17 | $12.30 | $13.09 | $13.09 | 609,673 |
| 2022-07-27 | $12.70 | $13.16 | $12.38 | $13.06 | $13.06 | 568,455 |
| 2022-07-26 | $12.37 | $12.61 | $11.96 | $12.36 | $12.36 | 868,099 |
| 2022-07-25 | $13.53 | $13.53 | $12.48 | $12.52 | $12.52 | 1,162,900 |
| 2022-07-22 | $13.81 | $13.81 | $12.71 | $13.46 | $13.46 | 1,165,532 |
| 2022-07-21 | $14.25 | $14.29 | $13.13 | $13.83 | $13.83 | 676,739 |
| 2022-07-20 | $13.94 | $14.87 | $13.91 | $14.25 | $14.25 | 1,224,740 |
| 2022-07-19 | $13.77 | $14.22 | $13.31 | $14.12 | $14.12 | 821,172 |
| 2022-07-18 | $13.90 | $14.13 | $13.38 | $13.49 | $13.49 | 631,649 |
| 2022-07-15 | $13.90 | $13.98 | $13.22 | $13.61 | $13.61 | 810,687 |
| 2022-07-14 | $13.64 | $14.19 | $13.42 | $13.71 | $13.71 | 1,218,196 |
| 2022-07-13 | $14.66 | $15.10 | $14.34 | $14.44 | $14.44 | 1,129,606 |
| 2022-07-12 | $15.66 | $15.95 | $14.47 | $15.63 | $15.63 | 2,034,940 |
| 2022-07-11 | $18.47 | $18.50 | $16.39 | $16.55 | $16.55 | 2,055,976 |
| 2022-07-08 | $22.16 | $22.16 | $18.96 | $19.02 | $19.02 | 1,503,829 |
| 2022-07-07 | $23.37 | $23.80 | $22.37 | $22.61 | $22.61 | 904,931 |
| 2022-07-06 | $23.50 | $24.05 | $22.73 | $23.32 | $23.32 | 275,871 |
| 2022-07-05 | $21.49 | $23.59 | $21.05 | $23.54 | $23.54 | 521,545 |
| 2022-07-01 | $22.63 | $23.60 | $22.12 | $22.56 | $22.56 | 288,190 |
| 2022-06-30 | $22.25 | $22.50 | $21.36 | $22.31 | $22.31 | 435,681 |
| 2022-06-29 | $23.66 | $23.66 | $22.38 | $22.88 | $22.88 | 376,186 |
| 2022-06-28 | $26.53 | $27.00 | $24.13 | $24.18 | $24.18 | 358,163 |
| 2022-06-27 | $27.17 | $27.17 | $25.31 | $26.29 | $26.29 | 320,393 |
| 2022-06-24 | $26.85 | $27.58 | $26.56 | $26.92 | $26.92 | 1,165,184 |
| 2022-06-23 | $26.07 | $26.87 | $25.73 | $26.57 | $26.57 | 319,281 |
| 2022-06-22 | $25.05 | $26.71 | $25.05 | $25.68 | $25.68 | 345,024 |
| 2022-06-21 | $23.61 | $26.03 | $23.36 | $25.78 | $25.78 | 690,742 |
| 2022-06-17 | $22.58 | $23.91 | $22.25 | $23.18 | $23.18 | 398,185 |
| 2022-06-16 | $22.48 | $22.75 | $21.22 | $21.88 | $21.88 | 324,417 |
| 2022-06-15 | $23.25 | $24.17 | $22.56 | $23.66 | $23.66 | 317,255 |
| 2022-06-14 | $22.87 | $23.35 | $22.11 | $22.91 | $22.91 | 305,418 |
| 2022-06-13 | $23.80 | $24.67 | $22.30 | $22.87 | $22.87 | 492,594 |
| 2022-06-10 | $26.50 | $27.88 | $25.30 | $25.38 | $25.38 | 342,355 |
| 2022-06-09 | $28.48 | $28.91 | $27.70 | $27.75 | $27.75 | 348,377 |
| 2022-06-08 | $28.42 | $29.85 | $28.38 | $28.98 | $28.98 | 440,724 |
| 2022-06-07 | $27.59 | $28.74 | $27.18 | $28.64 | $28.64 | 332,686 |
| 2022-06-06 | $29.27 | $29.63 | $27.38 | $28.28 | $28.28 | 407,650 |
| 2022-06-03 | $28.07 | $29.89 | $27.39 | $28.44 | $28.44 | 604,660 |
| 2022-06-02 | $25.71 | $29.23 | $25.61 | $29.00 | $29.00 | 617,533 |
| 2022-06-01 | $26.90 | $28.92 | $25.75 | $25.88 | $25.88 | 477,202 |
| 2022-05-31 | $27.46 | $28.19 | $25.54 | $25.91 | $25.91 | 671,083 |
| 2022-05-27 | $26.79 | $27.79 | $26.69 | $27.67 | $27.67 | 457,438 |
| 2022-05-26 | $25.46 | $26.96 | $25.46 | $26.62 | $26.62 | 796,211 |
| 2022-05-25 | $25.25 | $26.16 | $25.13 | $25.41 | $25.41 | 653,613 |
| 2022-05-24 | $28.00 | $28.09 | $25.20 | $25.52 | $25.52 | 615,630 |
| 2022-05-23 | $29.82 | $29.82 | $27.83 | $29.05 | $29.05 | 482,766 |
| 2022-05-20 | $29.94 | $30.53 | $28.07 | $29.49 | $29.49 | 499,491 |
| 2022-05-19 | $27.96 | $31.02 | $27.96 | $29.50 | $29.50 | 685,095 |
| 2022-05-18 | $29.28 | $29.73 | $28.13 | $28.26 | $28.26 | 463,850 |
| 2022-05-17 | $30.70 | $31.57 | $29.40 | $30.29 | $30.29 | 439,318 |
| 2022-05-16 | $31.88 | $32.46 | $29.51 | $29.62 | $29.62 | 389,061 |
| 2022-05-13 | $30.80 | $32.14 | $30.00 | $32.05 | $32.05 | 816,263 |
| 2022-05-12 | $28.24 | $29.96 | $27.57 | $29.61 | $29.61 | 942,160 |
| 2022-05-11 | $29.79 | $30.48 | $28.65 | $28.97 | $28.97 | 708,086 |
| 2022-05-10 | $29.20 | $30.74 | $27.94 | $29.42 | $29.42 | 513,919 |
| 2022-05-09 | $30.12 | $30.75 | $28.11 | $28.35 | $28.35 | 888,417 |
| 2022-05-06 | $34.15 | $34.48 | $30.46 | $31.24 | $31.24 | 766,163 |
| 2022-05-05 | $37.16 | $37.39 | $33.29 | $34.26 | $34.26 | 617,467 |
| 2022-05-04 | $37.41 | $38.38 | $34.65 | $38.22 | $38.22 | 755,873 |
| 2022-05-03 | $38.12 | $40.58 | $36.14 | $37.60 | $37.60 | 563,684 |
| 2022-05-02 | $33.90 | $35.87 | $33.14 | $35.86 | $35.86 | 1,097,139 |
| 2022-04-29 | $35.08 | $36.66 | $33.85 | $34.13 | $34.13 | 395,276 |
| 2022-04-28 | $34.16 | $36.32 | $33.28 | $35.48 | $35.48 | 357,815 |
| 2022-04-27 | $36.13 | $36.36 | $32.97 | $33.48 | $33.48 | 450,409 |
| 2022-04-26 | $37.86 | $38.13 | $35.90 | $36.17 | $36.17 | 475,296 |
| 2022-04-25 | $38.21 | $39.31 | $37.09 | $38.81 | $38.81 | 410,966 |
| 2022-04-22 | $40.59 | $41.38 | $37.16 | $38.75 | $38.75 | 1,153,076 |
| 2022-04-21 | $47.60 | $49.71 | $39.07 | $40.95 | $40.95 | 685,634 |
| 2022-04-20 | $48.96 | $48.98 | $45.78 | $46.47 | $46.47 | 307,458 |
| 2022-04-19 | $46.32 | $50.37 | $45.41 | $48.94 | $48.94 | 243,407 |
| 2022-04-18 | $46.77 | $47.59 | $44.45 | $46.39 | $46.39 | 323,946 |
| 2022-04-14 | $48.87 | $49.98 | $46.57 | $47.19 | $47.19 | 251,008 |
| 2022-04-13 | $48.00 | $48.59 | $46.29 | $48.43 | $48.43 | 164,870 |
| 2022-04-12 | $48.50 | $49.88 | $46.21 | $47.18 | $47.18 | 159,282 |
| 2022-04-11 | $46.75 | $48.94 | $45.69 | $47.33 | $47.33 | 177,416 |
| 2022-04-08 | $49.17 | $50.06 | $47.29 | $47.65 | $47.65 | 198,499 |
| 2022-04-07 | $51.37 | $51.73 | $48.01 | $49.62 | $49.62 | 214,623 |
| 2022-04-06 | $53.09 | $54.04 | $50.35 | $51.33 | $51.33 | 270,908 |
| 2022-04-05 | $58.85 | $58.85 | $53.47 | $54.10 | $54.10 | 249,940 |
| 2022-04-04 | $55.72 | $58.26 | $55.57 | $57.86 | $57.86 | 333,525 |
| 2022-04-01 | $56.55 | $57.43 | $55.38 | $55.50 | $55.50 | 364,246 |
| 2022-03-31 | $56.49 | $58.40 | $54.89 | $54.98 | $54.98 | 279,883 |
| 2022-03-30 | $59.03 | $60.10 | $56.40 | $56.73 | $56.73 | 249,086 |
| 2022-03-29 | $58.72 | $61.83 | $58.72 | $60.25 | $60.25 | 389,887 |
| 2022-03-28 | $58.02 | $59.25 | $54.37 | $56.90 | $56.90 | 439,938 |
| 2022-03-25 | $62.41 | $62.49 | $56.46 | $57.78 | $57.78 | 261,391 |
| 2022-03-24 | $59.62 | $62.34 | $57.36 | $62.16 | $62.16 | 240,054 |
| 2022-03-23 | $58.65 | $62.90 | $57.99 | $59.47 | $59.47 | 330,951 |
| 2022-03-22 | $56.04 | $60.82 | $56.04 | $59.90 | $59.90 | 231,282 |
| 2022-03-21 | $54.37 | $56.59 | $52.73 | $56.58 | $56.58 | 527,378 |
| 2022-03-18 | $52.66 | $55.93 | $52.20 | $54.25 | $54.25 | 437,869 |
| 2022-03-17 | $47.20 | $53.97 | $46.11 | $53.63 | $53.63 | 585,885 |
| 2022-03-16 | $45.58 | $49.54 | $45.55 | $47.93 | $47.93 | 364,832 |
| 2022-03-15 | $42.82 | $45.18 | $42.24 | $44.21 | $44.21 | 331,204 |
| 2022-03-14 | $46.31 | $47.02 | $42.11 | $42.67 | $42.67 | 507,178 |
| 2022-03-11 | $53.85 | $53.85 | $46.50 | $46.82 | $46.82 | 430,660 |
| 2022-03-10 | $52.97 | $53.41 | $51.12 | $53.01 | $53.01 | 316,343 |
| 2022-03-09 | $53.66 | $55.27 | $52.82 | $54.15 | $54.15 | 263,376 |
| 2022-03-08 | $52.67 | $54.13 | $50.20 | $51.82 | $51.82 | 631,709 |
| 2022-03-07 | $54.95 | $55.00 | $51.22 | $51.75 | $51.75 | 393,967 |
| 2022-03-04 | $56.21 | $58.04 | $53.18 | $53.89 | $53.89 | 399,310 |
| 2022-03-03 | $60.82 | $61.09 | $56.15 | $56.81 | $56.81 | 452,211 |
| 2022-03-02 | $59.00 | $65.01 | $59.00 | $61.29 | $61.29 | 825,853 |
| 2022-03-01 | $57.06 | $59.18 | $53.14 | $53.75 | $53.75 | 868,513 |
| 2022-02-28 | $59.86 | $61.74 | $57.58 | $58.00 | $58.00 | 834,277 |
| 2022-02-25 | $61.15 | $61.96 | $57.73 | $61.34 | $61.34 | 511,515 |
| 2022-02-24 | $51.00 | $60.96 | $50.56 | $60.56 | $60.56 | 420,576 |
| 2022-02-23 | $57.39 | $58.06 | $54.41 | $54.63 | $54.63 | 480,957 |
| 2022-02-22 | $57.15 | $59.56 | $56.19 | $57.08 | $57.08 | 277,312 |
| 2022-02-18 | $61.08 | $61.10 | $57.28 | $58.36 | $58.36 | 337,093 |
| 2022-02-17 | $68.90 | $68.90 | $60.86 | $61.53 | $61.53 | 339,668 |
| 2022-02-16 | $69.57 | $70.91 | $67.19 | $69.55 | $69.55 | 229,354 |
| 2022-02-15 | $68.46 | $71.04 | $68.09 | $70.70 | $70.70 | 215,587 |
| 2022-02-14 | $67.69 | $70.28 | $66.19 | $67.38 | $67.38 | 186,712 |
| 2022-02-11 | $69.51 | $72.86 | $66.91 | $67.80 | $67.80 | 294,641 |
| 2022-02-10 | $70.00 | $73.41 | $68.84 | $69.56 | $69.56 | 300,832 |
| 2022-02-09 | $71.00 | $72.18 | $70.04 | $72.15 | $72.15 | 243,938 |
| 2022-02-08 | $67.85 | $70.19 | $66.78 | $69.88 | $69.88 | 259,953 |
| 2022-02-07 | $67.31 | $72.82 | $67.13 | $68.42 | $68.42 | 397,528 |
| 2022-02-04 | $63.29 | $69.16 | $62.07 | $67.49 | $67.49 | 274,157 |
| 2022-02-03 | $64.93 | $65.83 | $62.31 | $63.08 | $63.08 | 447,249 |
| 2022-02-02 | $70.07 | $71.23 | $66.82 | $67.71 | $67.71 | 286,742 |
| 2022-02-01 | $67.39 | $70.07 | $65.40 | $70.06 | $70.06 | 294,884 |
| 2022-01-31 | $61.15 | $67.17 | $61.14 | $67.10 | $67.10 | 286,010 |
| 2022-01-28 | $59.22 | $60.88 | $56.11 | $60.56 | $60.56 | 296,374 |
| 2022-01-27 | $63.08 | $64.99 | $59.17 | $59.66 | $59.66 | 334,162 |
| 2022-01-26 | $61.67 | $65.58 | $59.89 | $61.79 | $61.79 | 508,446 |
| 2022-01-25 | $61.74 | $62.46 | $58.43 | $60.23 | $60.23 | 418,479 |
| 2022-01-24 | $59.37 | $64.36 | $56.66 | $63.73 | $63.73 | 533,887 |
| 2022-01-21 | $60.25 | $62.92 | $59.46 | $61.48 | $61.48 | 520,427 |
| 2022-01-20 | $62.36 | $66.98 | $61.72 | $61.80 | $61.80 | 296,069 |
| 2022-01-19 | $63.39 | $63.39 | $59.94 | $60.98 | $60.98 | 264,487 |
| 2022-01-18 | $63.62 | $64.35 | $60.95 | $63.06 | $63.06 | 408,681 |
| 2022-01-14 | $66.17 | $67.66 | $61.09 | $65.37 | $65.37 | 396,710 |
| 2022-01-13 | $67.97 | $71.71 | $65.81 | $67.64 | $67.64 | 614,900 |
| 2022-01-12 | $64.80 | $70.41 | $64.80 | $68.19 | $68.19 | 812,231 |
| 2022-01-11 | $59.31 | $64.23 | $59.15 | $64.22 | $64.22 | 463,784 |
| 2022-01-10 | $61.02 | $61.02 | $56.06 | $59.13 | $59.13 | 344,484 |
| 2022-01-07 | $62.54 | $65.40 | $61.00 | $61.08 | $61.08 | 187,449 |
| 2022-01-06 | $63.55 | $65.91 | $60.44 | $62.64 | $62.64 | 391,671 |
| 2022-01-05 | $63.64 | $64.58 | $59.48 | $59.55 | $59.55 | 343,174 |
| 2022-01-04 | $68.64 | $70.50 | $62.82 | $64.11 | $64.11 | 588,589 |
| 2022-01-03 | $66.63 | $70.33 | $63.73 | $68.61 | $68.61 | 715,756 |
| 2021-12-31 | $67.00 | $69.60 | $65.98 | $66.09 | $66.09 | 219,698 |
| 2021-12-30 | $63.44 | $69.04 | $63.13 | $67.24 | $67.24 | 345,487 |
| 2021-12-29 | $65.48 | $67.00 | $62.81 | $63.77 | $63.77 | 234,046 |
| 2021-12-28 | $65.29 | $66.85 | $64.89 | $65.08 | $65.08 | 336,536 |
| 2021-12-27 | $66.24 | $67.00 | $64.87 | $65.29 | $65.29 | 249,065 |
| 2021-12-23 | $65.59 | $67.26 | $64.44 | $66.25 | $66.25 | 271,803 |
| 2021-12-22 | $65.78 | $66.54 | $64.62 | $65.15 | $65.15 | 250,851 |
| 2021-12-21 | $66.26 | $66.26 | $63.48 | $65.38 | $65.38 | 580,971 |
| 2021-12-20 | $64.97 | $65.25 | $61.35 | $62.70 | $62.70 | 401,903 |
| 2021-12-17 | $63.64 | $66.72 | $61.25 | $66.58 | $66.58 | 395,543 |
| 2021-12-16 | $67.86 | $68.54 | $62.29 | $63.64 | $63.64 | 579,541 |
| 2021-12-15 | $66.26 | $66.79 | $62.26 | $66.20 | $66.20 | 520,535 |
| 2021-12-14 | $66.08 | $67.32 | $65.04 | $67.10 | $67.10 | 505,072 |
| 2021-12-13 | $68.17 | $69.08 | $64.66 | $67.46 | $67.46 | 289,365 |
| 2021-12-10 | $71.45 | $72.89 | $66.92 | $68.15 | $68.15 | 310,035 |
| 2021-12-09 | $71.70 | $72.98 | $69.24 | $70.43 | $70.43 | 303,461 |
| 2021-12-08 | $70.45 | $74.23 | $69.62 | $72.76 | $72.76 | 319,575 |
| 2021-12-07 | $70.64 | $72.60 | $69.26 | $69.98 | $69.98 | 405,697 |
| 2021-12-06 | $63.41 | $69.35 | $62.50 | $68.96 | $68.96 | 570,347 |
| 2021-12-03 | $66.23 | $66.72 | $60.66 | $62.36 | $62.36 | 431,788 |
| 2021-12-02 | $65.33 | $66.53 | $63.34 | $66.05 | $66.05 | 363,729 |
| 2021-12-01 | $69.22 | $70.31 | $65.16 | $65.21 | $65.21 | 465,647 |
| 2021-11-30 | $68.52 | $69.55 | $66.49 | $67.58 | $67.58 | 292,929 |
| 2021-11-29 | $72.09 | $72.09 | $69.09 | $69.41 | $69.41 | 310,293 |
| 2021-11-26 | $69.65 | $71.76 | $68.56 | $70.80 | $70.80 | 326,298 |
| 2021-11-24 | $68.55 | $73.51 | $66.81 | $72.54 | $72.54 | 357,468 |
| 2021-11-23 | $68.66 | $69.54 | $65.67 | $69.20 | $69.20 | 880,727 |
| 2021-11-22 | $72.51 | $72.51 | $68.81 | $68.92 | $68.92 | 455,087 |
| 2021-11-19 | $75.56 | $77.12 | $71.07 | $71.80 | $71.80 | 499,529 |
| 2021-11-18 | $83.02 | $83.54 | $74.73 | $75.56 | $75.56 | 572,608 |
| 2021-11-17 | $85.93 | $86.71 | $83.05 | $83.05 | $83.05 | 333,998 |
| 2021-11-16 | $87.51 | $87.76 | $84.39 | $86.01 | $86.01 | 306,151 |
| 2021-11-15 | $91.15 | $91.15 | $87.30 | $88.29 | $88.29 | 283,181 |
| 2021-11-12 | $85.94 | $90.91 | $85.25 | $90.89 | $90.89 | 308,837 |
| 2021-11-11 | $87.25 | $88.62 | $85.44 | $85.51 | $85.51 | 336,886 |
| 2021-11-10 | $88.41 | $88.55 | $85.59 | $86.95 | $86.95 | 486,675 |
| 2021-11-09 | $89.84 | $90.40 | $88.21 | $89.00 | $89.00 | 381,681 |
| 2021-11-08 | $90.18 | $91.65 | $89.22 | $89.84 | $89.84 | 363,707 |
| 2021-11-05 | $93.33 | $94.18 | $89.20 | $89.85 | $89.85 | 911,988 |
| 2021-11-04 | $88.58 | $93.00 | $87.15 | $92.74 | $92.74 | 392,626 |
| 2021-11-03 | $88.37 | $97.21 | $85.59 | $88.54 | $88.54 | 955,005 |
| 2021-11-02 | $82.77 | $82.77 | $77.46 | $79.73 | $79.73 | 670,725 |
| 2021-11-01 | $79.44 | $84.07 | $79.44 | $82.96 | $82.96 | 465,797 |
| 2021-10-29 | $78.78 | $80.65 | $77.75 | $78.66 | $78.66 | 279,777 |
| 2021-10-28 | $79.78 | $80.88 | $79.13 | $79.86 | $79.86 | 207,900 |
| 2021-10-27 | $83.08 | $83.50 | $79.25 | $79.32 | $79.32 | 337,331 |
| 2021-10-26 | $85.14 | $85.63 | $82.04 | $83.08 | $83.08 | 309,374 |
| 2021-10-25 | $83.24 | $85.29 | $82.69 | $84.70 | $84.70 | 225,563 |
| 2021-10-22 | $84.54 | $84.59 | $80.53 | $83.16 | $83.16 | 416,103 |
| 2021-10-21 | $84.64 | $86.05 | $84.13 | $85.17 | $85.17 | 267,719 |
| 2021-10-20 | $83.92 | $85.97 | $83.46 | $85.00 | $85.00 | 238,790 |
| 2021-10-19 | $83.80 | $85.04 | $83.21 | $83.93 | $83.93 | 221,663 |
| 2021-10-18 | $83.26 | $84.62 | $82.98 | $82.98 | $82.98 | 140,166 |
| 2021-10-15 | $86.50 | $86.60 | $84.07 | $84.18 | $84.18 | 204,708 |
| 2021-10-14 | $84.17 | $85.96 | $83.99 | $84.89 | $84.89 | 214,997 |
| 2021-10-13 | $83.48 | $83.71 | $81.83 | $82.65 | $82.65 | 174,962 |
| 2021-10-12 | $80.55 | $83.54 | $80.51 | $82.30 | $82.30 | 175,304 |
| 2021-10-11 | $81.12 | $82.73 | $80.35 | $80.64 | $80.64 | 276,588 |
| 2021-10-08 | $83.05 | $83.62 | $81.00 | $81.94 | $81.94 | 128,153 |
| 2021-10-07 | $83.00 | $85.11 | $82.34 | $83.20 | $83.20 | 250,075 |
| 2021-10-06 | $79.50 | $82.12 | $77.77 | $81.80 | $81.80 | 235,541 |
| 2021-10-05 | $80.06 | $82.38 | $79.57 | $80.61 | $80.61 | 270,384 |
| 2021-10-04 | $84.22 | $84.30 | $78.53 | $79.20 | $79.20 | 467,181 |
| 2021-10-01 | $84.86 | $85.27 | $81.02 | $84.36 | $84.36 | 447,441 |
| 2021-09-30 | $86.75 | $86.99 | $83.41 | $83.94 | $83.94 | 428,842 |
| 2021-09-29 | $91.97 | $91.97 | $85.36 | $86.12 | $86.12 | 255,570 |
| 2021-09-28 | $94.32 | $95.56 | $90.08 | $90.59 | $90.59 | 447,841 |
| 2021-09-27 | $96.33 | $97.21 | $94.46 | $95.39 | $95.39 | 192,148 |
| 2021-09-24 | $96.10 | $97.28 | $95.42 | $96.45 | $96.45 | 170,783 |
| 2021-09-23 | $95.73 | $97.34 | $93.31 | $96.56 | $96.56 | 238,286 |
| 2021-09-22 | $90.10 | $93.53 | $89.84 | $93.23 | $93.23 | 343,033 |
| 2021-09-21 | $88.23 | $90.46 | $86.87 | $89.28 | $89.28 | 297,668 |
| 2021-09-20 | $90.00 | $91.59 | $85.40 | $87.30 | $87.30 | 280,432 |
| 2021-09-17 | $92.23 | $93.80 | $90.38 | $93.64 | $93.64 | 427,241 |
| 2021-09-16 | $91.75 | $93.47 | $90.47 | $90.92 | $90.92 | 405,219 |
| 2021-09-15 | $92.01 | $93.00 | $88.25 | $92.20 | $92.20 | 295,341 |
| 2021-09-14 | $93.28 | $95.09 | $92.13 | $92.15 | $92.15 | 177,773 |
| 2021-09-13 | $91.83 | $93.54 | $89.80 | $92.81 | $92.81 | 171,583 |
| 2021-09-10 | $94.56 | $96.97 | $91.11 | $91.19 | $91.19 | 204,259 |
| 2021-09-09 | $90.18 | $96.74 | $89.17 | $93.55 | $93.55 | 343,660 |
| 2021-09-08 | $92.38 | $92.88 | $89.40 | $90.59 | $90.59 | 563,848 |
| 2021-09-07 | $98.01 | $98.93 | $92.50 | $92.81 | $92.81 | 397,240 |
| 2021-09-03 | $97.00 | $99.47 | $95.87 | $97.99 | $97.99 | 291,050 |
| 2021-09-02 | $95.17 | $97.86 | $91.68 | $97.00 | $97.00 | 307,158 |
| 2021-09-01 | $91.93 | $95.00 | $91.68 | $94.72 | $94.72 | 330,741 |
| 2021-08-31 | $90.88 | $91.33 | $89.72 | $90.78 | $90.78 | 281,313 |
| 2021-08-30 | $90.87 | $91.38 | $88.90 | $90.76 | $90.76 | 325,748 |
| 2021-08-27 | $87.19 | $92.00 | $87.19 | $91.16 | $91.16 | 363,658 |
| 2021-08-26 | $86.18 | $88.53 | $85.76 | $87.16 | $87.16 | 315,502 |
| 2021-08-25 | $86.87 | $87.46 | $86.15 | $86.66 | $86.66 | 384,288 |
| 2021-08-24 | $83.86 | $87.54 | $83.40 | $87.30 | $87.30 | 517,737 |
| 2021-08-23 | $81.23 | $83.02 | $79.27 | $82.10 | $82.10 | 309,403 |
| 2021-08-20 | $77.53 | $83.26 | $77.53 | $81.21 | $81.21 | 450,000 |
| 2021-08-19 | $79.70 | $81.65 | $77.48 | $77.81 | $77.81 | 362,589 |
| 2021-08-18 | $78.37 | $81.42 | $78.04 | $81.01 | $81.01 | 392,174 |
| 2021-08-17 | $76.48 | $79.40 | $75.31 | $78.70 | $78.70 | 349,529 |
| 2021-08-16 | $79.28 | $79.59 | $76.57 | $77.94 | $77.94 | 379,889 |
| 2021-08-13 | $83.50 | $84.00 | $79.30 | $79.82 | $79.82 | 368,433 |
| 2021-08-12 | $82.99 | $83.34 | $80.59 | $83.25 | $83.25 | 365,851 |
| 2021-08-11 | $84.90 | $85.38 | $81.36 | $83.52 | $83.52 | 417,953 |
| 2021-08-10 | $87.90 | $90.88 | $83.21 | $84.15 | $84.15 | 762,037 |
| 2021-08-09 | $88.13 | $88.21 | $84.39 | $85.42 | $85.42 | 615,261 |
| 2021-08-06 | $88.75 | $91.37 | $86.36 | $88.34 | $88.34 | 788,439 |
| 2021-08-05 | $85.00 | $89.94 | $84.33 | $88.74 | $88.74 | 1,580,130 |
| 2021-08-04 | $93.90 | $94.75 | $83.68 | $84.26 | $84.26 | 2,771,157 |
| 2021-08-03 | $125.13 | $126.00 | $114.66 | $116.39 | $116.39 | 881,769 |
| 2021-08-02 | $126.75 | $128.53 | $123.82 | $124.84 | $124.84 | 345,307 |
| 2021-07-30 | $127.00 | $129.96 | $123.77 | $125.96 | $125.96 | 405,527 |
| 2021-07-29 | $132.21 | $132.30 | $127.84 | $128.09 | $128.09 | 161,411 |
| 2021-07-28 | $127.08 | $132.32 | $125.81 | $130.74 | $130.74 | 276,895 |
| 2021-07-27 | $130.72 | $131.66 | $123.01 | $125.34 | $125.34 | 219,127 |
| 2021-07-26 | $133.50 | $134.91 | $128.21 | $130.94 | $130.94 | 227,977 |
| 2021-07-23 | $128.47 | $133.34 | $126.50 | $132.88 | $132.88 | 255,975 |
| 2021-07-22 | $127.55 | $128.89 | $125.70 | $127.38 | $127.38 | 212,811 |
| 2021-07-21 | $126.09 | $129.80 | $125.00 | $128.69 | $128.69 | 186,779 |
| 2021-07-20 | $119.76 | $126.44 | $118.00 | $125.23 | $125.23 | 213,935 |
| 2021-07-19 | $118.73 | $120.57 | $114.60 | $118.18 | $118.18 | 243,110 |
| 2021-07-16 | $125.20 | $128.43 | $122.00 | $122.56 | $122.56 | 204,576 |
| 2021-07-15 | $123.46 | $126.00 | $119.56 | $123.26 | $123.26 | 376,546 |
| 2021-07-14 | $125.30 | $126.40 | $123.00 | $123.54 | $123.54 | 388,906 |
| 2021-07-13 | $123.78 | $125.94 | $122.80 | $123.85 | $123.85 | 243,734 |
| 2021-07-12 | $122.30 | $124.86 | $121.50 | $123.96 | $123.96 | 200,330 |
| 2021-07-09 | $119.20 | $123.59 | $118.00 | $123.45 | $123.45 | 275,029 |
| 2021-07-08 | $116.71 | $119.08 | $113.50 | $118.35 | $118.35 | 247,276 |
| 2021-07-07 | $121.89 | $123.49 | $117.56 | $118.63 | $118.63 | 221,067 |
| 2021-07-06 | $122.45 | $124.67 | $119.73 | $121.00 | $121.00 | 325,258 |
| 2021-07-02 | $129.82 | $130.82 | $122.21 | $122.64 | $122.64 | 248,750 |
| 2021-07-01 | $127.89 | $128.67 | $125.10 | $128.44 | $128.44 | 382,183 |
| 2021-06-30 | $128.18 | $128.18 | $126.23 | $126.93 | $126.93 | 451,219 |
| 2021-06-29 | $128.22 | $128.33 | $126.18 | $127.82 | $127.82 | 250,998 |
| 2021-06-28 | $127.32 | $128.41 | $125.29 | $128.13 | $128.13 | 396,752 |
| 2021-06-25 | $128.49 | $128.49 | $125.10 | $127.00 | $127.00 | 400,652 |
| 2021-06-24 | $128.91 | $130.64 | $126.80 | $127.49 | $127.49 | 258,963 |
| 2021-06-23 | $124.17 | $127.22 | $123.08 | $127.01 | $127.01 | 307,911 |
| 2021-06-22 | $122.08 | $123.91 | $119.60 | $123.76 | $123.76 | 287,071 |
| 2021-06-21 | $117.70 | $122.80 | $112.65 | $122.29 | $122.29 | 468,543 |
| 2021-06-18 | $111.51 | $118.74 | $111.49 | $117.41 | $117.41 | 498,667 |
| 2021-06-17 | $104.60 | $111.39 | $103.45 | $110.94 | $110.94 | 245,140 |
| 2021-06-16 | $104.10 | $106.68 | $102.22 | $104.92 | $104.92 | 376,523 |
| 2021-06-15 | $108.07 | $108.48 | $103.95 | $104.71 | $104.71 | 342,980 |
| 2021-06-14 | $112.78 | $112.99 | $107.34 | $108.07 | $108.07 | 403,756 |
| 2021-06-11 | $108.16 | $113.00 | $107.59 | $112.47 | $112.47 | 396,537 |
| 2021-06-10 | $110.28 | $111.94 | $103.98 | $107.59 | $107.59 | 327,551 |
| 2021-06-09 | $109.89 | $112.80 | $109.51 | $110.16 | $110.16 | 312,410 |
| 2021-06-08 | $106.74 | $110.29 | $104.61 | $109.75 | $109.75 | 373,315 |
| 2021-06-07 | $98.90 | $107.50 | $98.09 | $106.32 | $106.32 | 299,293 |
| 2021-06-04 | $101.11 | $102.27 | $98.39 | $98.96 | $98.96 | 274,590 |
| 2021-06-03 | $104.19 | $104.91 | $101.00 | $101.51 | $101.51 | 259,470 |
| 2021-06-02 | $108.44 | $108.44 | $104.79 | $106.23 | $106.23 | 213,092 |
| 2021-06-01 | $107.09 | $107.98 | $103.37 | $107.05 | $107.05 | 179,635 |
| 2021-05-28 | $108.34 | $109.74 | $106.13 | $106.55 | $106.55 | 284,149 |
| 2021-05-27 | $106.01 | $107.87 | $102.09 | $107.40 | $107.40 | 249,955 |
| 2021-05-26 | $101.69 | $106.36 | $100.11 | $105.18 | $105.18 | 287,308 |
| 2021-05-25 | $101.65 | $104.25 | $97.59 | $101.55 | $101.55 | 243,932 |
| 2021-05-24 | $98.21 | $102.09 | $97.10 | $100.16 | $100.16 | 305,552 |
| 2021-05-21 | $98.71 | $99.40 | $95.78 | $96.95 | $96.95 | 238,603 |
| 2021-05-20 | $96.25 | $99.38 | $95.26 | $97.75 | $97.75 | 390,874 |
| 2021-05-19 | $91.88 | $96.67 | $91.31 | $95.67 | $95.67 | 368,026 |
| 2021-05-18 | $91.51 | $96.40 | $90.24 | $94.08 | $94.08 | 401,387 |
| 2021-05-17 | $91.81 | $91.81 | $87.79 | $90.73 | $90.73 | 375,518 |
| 2021-05-14 | $89.82 | $93.56 | $87.83 | $92.34 | $92.34 | 606,376 |
| 2021-05-13 | $90.03 | $94.04 | $85.63 | $88.36 | $88.36 | 507,513 |
| 2021-05-12 | $92.73 | $95.31 | $88.18 | $89.25 | $89.25 | 448,078 |
| 2021-05-11 | $90.00 | $95.37 | $88.95 | $94.91 | $94.91 | 583,520 |
| 2021-05-10 | $98.25 | $98.62 | $94.05 | $94.28 | $94.28 | 399,192 |
| 2021-05-07 | $103.06 | $105.83 | $98.88 | $100.69 | $100.69 | 769,733 |
| 2021-05-06 | $104.02 | $104.99 | $96.33 | $101.27 | $101.27 | 1,211,972 |
| 2021-05-05 | $124.43 | $126.91 | $103.43 | $106.34 | $106.34 | 2,173,255 |
| 2021-05-04 | $132.19 | $133.73 | $126.29 | $128.06 | $128.06 | 360,863 |
| 2021-05-03 | $137.99 | $138.11 | $132.65 | $133.86 | $133.86 | 350,315 |
| 2021-04-30 | $136.66 | $142.36 | $135.66 | $137.53 | $137.53 | 333,339 |
| 2021-04-29 | $143.60 | $145.00 | $137.50 | $139.06 | $139.06 | 495,894 |
| 2021-04-28 | $138.89 | $142.75 | $138.11 | $141.98 | $141.98 | 241,713 |
| 2021-04-27 | $134.05 | $141.80 | $132.86 | $139.99 | $139.99 | 315,347 |
| 2021-04-26 | $130.83 | $136.00 | $130.49 | $135.03 | $135.03 | 198,331 |
| 2021-04-23 | $125.29 | $131.88 | $124.50 | $129.85 | $129.85 | 206,110 |
| 2021-04-22 | $120.95 | $125.51 | $120.44 | $124.54 | $124.54 | 346,410 |
| 2021-04-21 | $117.77 | $121.23 | $116.49 | $119.66 | $119.66 | 411,082 |
| 2021-04-20 | $120.23 | $123.00 | $115.25 | $118.01 | $118.01 | 271,595 |
| 2021-04-19 | $122.28 | $124.98 | $119.63 | $121.37 | $121.37 | 323,278 |
| 2021-04-16 | $121.71 | $126.12 | $120.01 | $124.03 | $124.03 | 382,207 |
| 2021-04-15 | $123.43 | $125.46 | $117.01 | $121.05 | $121.05 | 409,638 |
| 2021-04-14 | $109.20 | $120.65 | $107.69 | $120.18 | $120.18 | 976,582 |
| 2021-04-13 | $114.52 | $116.61 | $101.94 | $105.50 | $105.50 | 1,144,174 |
| 2021-04-12 | $109.95 | $112.42 | $107.77 | $112.30 | $112.30 | 302,069 |
| 2021-04-09 | $110.39 | $112.15 | $109.40 | $110.90 | $110.90 | 290,165 |
| 2021-04-08 | $112.09 | $112.75 | $108.84 | $111.89 | $111.89 | 496,259 |
| 2021-04-07 | $113.24 | $117.64 | $108.75 | $109.93 | $109.93 | 336,973 |
| 2021-04-06 | $111.01 | $117.69 | $110.69 | $114.37 | $114.37 | 265,647 |
| 2021-04-05 | $121.95 | $121.95 | $110.81 | $111.33 | $111.33 | 347,130 |
| 2021-04-01 | $113.51 | $119.46 | $112.19 | $119.24 | $119.24 | 360,177 |
| 2021-03-31 | $111.18 | $113.88 | $108.27 | $109.70 | $109.70 | 466,470 |
| 2021-03-30 | $107.79 | $110.67 | $105.34 | $109.82 | $109.82 | 539,572 |
| 2021-03-29 | $114.00 | $115.74 | $108.26 | $109.42 | $109.42 | 323,211 |
| 2021-03-26 | $117.30 | $119.70 | $110.09 | $113.98 | $113.98 | 261,119 |
| 2021-03-25 | $113.21 | $117.84 | $111.17 | $117.31 | $117.31 | 303,175 |
| 2021-03-24 | $124.24 | $125.78 | $115.10 | $115.59 | $115.59 | 487,349 |
| 2021-03-23 | $126.36 | $130.31 | $122.66 | $123.63 | $123.63 | 434,620 |
| 2021-03-22 | $128.65 | $130.21 | $126.12 | $128.18 | $128.18 | 375,408 |
| 2021-03-19 | $122.51 | $130.17 | $121.05 | $127.86 | $127.86 | 630,869 |
| 2021-03-18 | $128.50 | $129.01 | $122.66 | $123.46 | $123.46 | 428,195 |
| 2021-03-17 | $125.68 | $132.98 | $122.74 | $130.65 | $130.65 | 507,375 |
| 2021-03-16 | $132.93 | $133.55 | $124.50 | $127.37 | $127.37 | 420,869 |
| 2021-03-15 | $131.27 | $135.18 | $129.59 | $132.11 | $132.11 | 287,865 |
| 2021-03-12 | $130.40 | $132.80 | $128.28 | $131.97 | $131.97 | 379,921 |
| 2021-03-11 | $131.35 | $134.36 | $128.99 | $132.39 | $132.39 | 722,894 |
| 2021-03-10 | $131.45 | $132.68 | $124.88 | $127.37 | $127.37 | 390,733 |
| 2021-03-09 | $125.94 | $130.50 | $125.94 | $128.98 | $128.98 | 576,975 |
| 2021-03-08 | $127.87 | $129.55 | $118.90 | $120.84 | $120.84 | 516,370 |
| 2021-03-05 | $130.83 | $130.83 | $118.37 | $128.06 | $128.06 | 1,330,756 |
| 2021-03-04 | $122.55 | $131.25 | $121.97 | $126.02 | $126.02 | 1,354,522 |
| 2021-03-03 | $131.58 | $131.75 | $124.94 | $125.01 | $125.01 | 3,054,980 |
| 2021-03-02 | $140.73 | $142.23 | $132.00 | $134.00 | $134.00 | 777,679 |
| 2021-03-01 | $132.00 | $149.24 | $132.00 | $141.28 | $141.28 | 933,277 |
| 2021-02-26 | $135.01 | $139.76 | $131.62 | $132.43 | $132.43 | 322,297 |
| 2021-02-25 | $138.96 | $142.24 | $129.31 | $132.87 | $132.87 | 243,371 |
| 2021-02-24 | $136.82 | $145.21 | $128.72 | $139.96 | $139.96 | 255,692 |
| 2021-02-23 | $138.09 | $142.70 | $131.79 | $138.71 | $138.71 | 517,156 |
| 2021-02-22 | $149.74 | $152.72 | $141.43 | $142.21 | $142.21 | 313,709 |
| 2021-02-19 | $149.17 | $153.87 | $149.10 | $152.05 | $152.05 | 305,309 |
| 2021-02-18 | $149.81 | $151.38 | $146.03 | $147.51 | $147.51 | 334,082 |
| 2021-02-17 | $155.46 | $158.07 | $147.21 | $152.87 | $152.87 | 317,255 |
| 2021-02-16 | $158.37 | $161.47 | $154.57 | $155.17 | $155.17 | 217,234 |
| 2021-02-12 | $156.39 | $160.18 | $153.97 | $157.18 | $157.18 | 166,502 |
| 2021-02-11 | $152.44 | $155.68 | $149.41 | $155.53 | $155.53 | 264,432 |
| 2021-02-10 | $155.49 | $158.99 | $147.92 | $151.62 | $151.62 | 327,359 |
| 2021-02-09 | $150.93 | $155.07 | $149.12 | $153.30 | $153.30 | 246,415 |
| 2021-02-08 | $146.11 | $152.84 | $146.11 | $152.05 | $152.05 | 237,438 |
| 2021-02-05 | $142.52 | $147.60 | $139.68 | $146.09 | $146.09 | 293,706 |
| 2021-02-04 | $136.87 | $141.45 | $134.18 | $139.90 | $139.90 | 258,640 |
| 2021-02-03 | $135.99 | $137.43 | $133.65 | $134.29 | $134.29 | 277,118 |
| 2021-02-02 | $127.08 | $135.92 | $124.34 | $135.10 | $135.10 | 332,993 |
| 2021-02-01 | $123.43 | $124.10 | $119.43 | $124.03 | $124.03 | 636,144 |
| 2021-01-29 | $125.57 | $125.89 | $120.52 | $122.27 | $122.27 | 263,549 |
| 2021-01-28 | $126.09 | $130.46 | $119.00 | $126.14 | $126.14 | 604,019 |
| 2021-01-27 | $118.92 | $130.34 | $117.84 | $122.69 | $122.69 | 450,903 |
| 2021-01-26 | $126.25 | $126.33 | $119.64 | $120.45 | $120.45 | 423,026 |
| 2021-01-25 | $123.23 | $127.00 | $121.92 | $124.82 | $124.82 | 691,574 |
| 2021-01-22 | $120.25 | $122.45 | $118.01 | $122.02 | $122.02 | 236,708 |
| 2021-01-21 | $121.26 | $123.06 | $117.55 | $122.18 | $122.18 | 322,029 |
| 2021-01-20 | $117.12 | $123.18 | $117.12 | $121.31 | $121.31 | 434,072 |
| 2021-01-19 | $116.42 | $118.33 | $111.75 | $116.74 | $116.74 | 540,294 |
| 2021-01-15 | $119.10 | $119.87 | $113.69 | $115.44 | $115.44 | 587,344 |
| 2021-01-14 | $128.53 | $129.81 | $119.04 | $121.61 | $121.61 | 900,900 |
| 2021-01-13 | $139.38 | $141.00 | $131.19 | $132.48 | $132.48 | 389,109 |
| 2021-01-12 | $140.40 | $143.15 | $137.27 | $139.38 | $139.38 | 272,236 |
| 2021-01-11 | $145.68 | $146.71 | $140.11 | $140.80 | $140.80 | 392,405 |
| 2021-01-08 | $144.57 | $148.87 | $143.43 | $147.20 | $147.20 | 414,209 |
| 2021-01-07 | $135.08 | $144.75 | $135.00 | $144.49 | $144.49 | 281,372 |
| 2021-01-06 | $134.89 | $139.62 | $133.44 | $135.00 | $135.00 | 337,644 |
| 2021-01-05 | $135.00 | $139.55 | $133.36 | $135.97 | $135.97 | 304,995 |
| 2021-01-04 | $143.00 | $143.59 | $134.61 | $135.69 | $135.69 | 484,502 |
| 2020-12-31 | $144.00 | $144.00 | $140.00 | $142.77 | $142.77 | 211,865 |
| 2020-12-30 | $143.20 | $146.20 | $141.55 | $143.71 | $143.71 | 451,870 |
| 2020-12-29 | $135.95 | $142.09 | $135.18 | $141.42 | $141.42 | 349,546 |
| 2020-12-28 | $145.04 | $146.01 | $133.50 | $135.41 | $135.41 | 477,149 |
| 2020-12-24 | $146.09 | $147.54 | $142.30 | $143.02 | $143.02 | 138,859 |
| 2020-12-23 | $145.51 | $148.82 | $142.25 | $144.73 | $144.73 | 216,361 |
| 2020-12-22 | $148.29 | $150.46 | $142.51 | $145.12 | $145.12 | 508,918 |
| 2020-12-21 | $136.92 | $146.66 | $136.66 | $146.08 | $146.08 | 550,553 |
| 2020-12-18 | $138.39 | $142.67 | $135.34 | $140.91 | $140.91 | 683,309 |
| 2020-12-17 | $136.10 | $138.28 | $133.00 | $137.48 | $137.48 | 442,053 |
| 2020-12-16 | $134.60 | $137.16 | $133.07 | $134.93 | $134.93 | 434,206 |
| 2020-12-15 | $135.57 | $136.45 | $128.13 | $133.16 | $133.16 | 674,175 |
| 2020-12-14 | $135.24 | $139.60 | $133.82 | $137.22 | $137.22 | 487,188 |
| 2020-12-11 | $132.84 | $137.39 | $132.07 | $133.77 | $133.77 | 209,902 |
| 2020-12-10 | $124.45 | $136.27 | $124.25 | $135.14 | $135.14 | 394,912 |
| 2020-12-09 | $129.97 | $134.70 | $126.96 | $127.53 | $127.53 | 399,117 |
| 2020-12-08 | $118.00 | $131.41 | $118.00 | $128.03 | $128.03 | 658,899 |
| 2020-12-07 | $123.57 | $123.61 | $118.08 | $118.29 | $118.29 | 296,263 |
| 2020-12-04 | $119.55 | $123.95 | $117.00 | $123.19 | $123.19 | 438,819 |
| 2020-12-03 | $116.49 | $120.83 | $116.31 | $117.82 | $117.82 | 230,861 |
| 2020-12-02 | $123.72 | $123.72 | $114.07 | $115.54 | $115.54 | 546,576 |
| 2020-12-01 | $120.00 | $124.72 | $116.00 | $123.71 | $123.71 | 578,791 |
| 2020-11-30 | $118.66 | $120.00 | $114.27 | $118.68 | $118.68 | 465,577 |
| 2020-11-27 | $123.11 | $124.12 | $118.30 | $119.33 | $119.33 | 305,974 |
| 2020-11-25 | $122.70 | $123.63 | $118.15 | $123.12 | $123.12 | 490,446 |
| 2020-11-24 | $120.33 | $121.97 | $117.30 | $121.76 | $121.76 | 364,979 |
| 2020-11-23 | $120.67 | $125.50 | $118.19 | $118.98 | $118.98 | 502,230 |
| 2020-11-20 | $118.31 | $122.55 | $116.11 | $119.33 | $119.33 | 404,918 |
| 2020-11-19 | $113.06 | $119.20 | $113.06 | $119.00 | $119.00 | 365,516 |
| 2020-11-18 | $113.64 | $119.15 | $112.25 | $113.17 | $113.17 | 378,897 |
| 2020-11-17 | $113.15 | $114.38 | $112.00 | $112.82 | $112.82 | 466,819 |
| 2020-11-16 | $113.03 | $116.00 | $111.64 | $114.29 | $114.29 | 396,889 |
| 2020-11-13 | $111.73 | $114.43 | $108.14 | $112.20 | $112.20 | 400,899 |
| 2020-11-12 | $108.48 | $113.23 | $108.45 | $110.85 | $110.85 | 790,349 |
| 2020-11-11 | $105.59 | $108.66 | $104.23 | $108.33 | $108.33 | 471,332 |
| 2020-11-10 | $99.51 | $108.50 | $98.75 | $106.36 | $106.36 | 618,132 |
| 2020-11-09 | $97.33 | $103.42 | $97.00 | $101.15 | $101.15 | 1,139,832 |
| 2020-11-06 | $88.52 | $91.85 | $85.18 | $90.57 | $90.57 | 440,145 |
| 2020-11-05 | $84.72 | $89.37 | $84.71 | $88.61 | $88.61 | 500,125 |
| 2020-11-04 | $76.67 | $85.00 | $73.73 | $83.62 | $83.62 | 778,492 |
| 2020-11-03 | $84.00 | $84.00 | $74.12 | $75.97 | $75.97 | 850,176 |
| 2020-11-02 | $74.24 | $77.17 | $73.73 | $76.46 | $76.46 | 823,613 |
| 2020-10-30 | $75.00 | $75.32 | $70.70 | $73.82 | $73.82 | 583,369 |
| 2020-10-29 | $79.02 | $80.00 | $75.35 | $75.60 | $75.60 | 390,578 |
| 2020-10-28 | $82.44 | $83.00 | $78.32 | $78.62 | $78.62 | 575,249 |
| 2020-10-27 | $84.83 | $87.00 | $83.03 | $84.21 | $84.21 | 503,204 |
| 2020-10-26 | $84.08 | $88.33 | $83.43 | $84.16 | $84.16 | 479,555 |
| 2020-10-23 | $82.95 | $85.62 | $81.69 | $85.11 | $85.11 | 239,007 |
| 2020-10-22 | $82.79 | $83.99 | $80.30 | $82.84 | $82.84 | 307,478 |
| 2020-10-21 | $79.63 | $82.57 | $78.01 | $82.49 | $82.49 | 536,782 |
| 2020-10-20 | $80.50 | $82.34 | $78.43 | $79.04 | $79.04 | 596,098 |
| 2020-10-19 | $81.69 | $83.55 | $80.06 | $80.16 | $80.16 | 470,535 |
| 2020-10-16 | $82.41 | $84.42 | $79.88 | $80.38 | $80.38 | 327,652 |
| 2020-10-15 | $83.41 | $83.83 | $80.02 | $82.24 | $82.24 | 475,704 |
| 2020-10-14 | $82.19 | $87.20 | $79.93 | $84.35 | $84.35 | 767,351 |
| 2020-10-13 | $82.51 | $83.63 | $80.74 | $81.47 | $81.47 | 252,954 |
| 2020-10-12 | $81.93 | $83.53 | $79.93 | $82.87 | $82.87 | 359,419 |
| 2020-10-09 | $78.26 | $82.46 | $78.26 | $80.92 | $80.92 | 554,271 |
| 2020-10-08 | $77.49 | $78.62 | $75.20 | $78.05 | $78.05 | 408,112 |
| 2020-10-07 | $73.76 | $76.87 | $73.66 | $75.90 | $75.90 | 246,003 |
| 2020-10-06 | $75.00 | $77.00 | $72.57 | $72.91 | $72.91 | 407,516 |
| 2020-10-05 | $72.32 | $74.75 | $71.88 | $74.45 | $74.45 | 333,324 |
| 2020-10-02 | $69.82 | $72.40 | $69.71 | $71.51 | $71.51 | 494,364 |
| 2020-10-01 | $71.47 | $72.14 | $69.55 | $71.55 | $71.55 | 458,565 |
| 2020-09-30 | $70.70 | $72.36 | $70.11 | $70.57 | $70.57 | 502,251 |
| 2020-09-29 | $68.78 | $70.15 | $67.12 | $70.01 | $70.01 | 510,990 |
| 2020-09-28 | $68.75 | $69.18 | $66.62 | $68.79 | $68.79 | 543,272 |
| 2020-09-25 | $65.65 | $68.20 | $64.20 | $67.92 | $67.92 | 366,617 |
| 2020-09-24 | $64.02 | $66.32 | $63.15 | $64.79 | $64.79 | 640,924 |
| 2020-09-23 | $68.23 | $70.00 | $64.34 | $64.80 | $64.80 | 433,460 |
| 2020-09-22 | $67.00 | $69.58 | $64.63 | $68.74 | $68.74 | 759,292 |
| 2020-09-21 | $63.84 | $65.95 | $63.00 | $65.64 | $65.64 | 668,884 |
| 2020-09-18 | $63.71 | $65.60 | $62.89 | $65.52 | $65.52 | 1,852,611 |
| 2020-09-17 | $66.86 | $68.06 | $63.53 | $64.26 | $64.26 | 1,800,865 |
| 2020-09-16 | $72.01 | $74.34 | $70.61 | $72.15 | $72.15 | 240,485 |
| 2020-09-15 | $74.44 | $76.48 | $71.70 | $72.27 | $72.27 | 296,693 |
| 2020-09-14 | $67.60 | $73.90 | $67.21 | $73.40 | $73.40 | 528,931 |
| 2020-09-11 | $69.85 | $69.85 | $65.50 | $66.24 | $66.24 | 399,823 |
| 2020-09-10 | $70.32 | $74.54 | $68.46 | $69.59 | $69.59 | 503,541 |
| 2020-09-09 | $70.28 | $70.84 | $68.41 | $69.52 | $69.52 | 345,836 |
| 2020-09-08 | $68.00 | $70.88 | $67.45 | $68.83 | $68.83 | 354,464 |
| 2020-09-04 | $73.12 | $74.00 | $67.58 | $70.09 | $70.09 | 533,463 |
| 2020-09-03 | $79.00 | $79.00 | $71.43 | $73.30 | $73.30 | 465,119 |
| 2020-09-02 | $79.95 | $80.35 | $77.24 | $77.82 | $77.82 | 471,472 |
| 2020-09-01 | $76.83 | $80.67 | $75.76 | $79.76 | $79.76 | 705,969 |
| 2020-08-31 | $76.00 | $76.16 | $72.71 | $75.85 | $75.85 | 463,358 |
| 2020-08-28 | $77.49 | $80.40 | $75.12 | $75.72 | $75.72 | 402,497 |
| 2020-08-27 | $82.47 | $82.51 | $79.49 | $80.22 | $80.22 | 248,655 |
| 2020-08-26 | $81.30 | $81.84 | $79.24 | $81.51 | $81.51 | 362,038 |
| 2020-08-25 | $78.45 | $81.83 | $77.50 | $81.12 | $81.12 | 285,455 |
| 2020-08-24 | $84.22 | $84.22 | $76.59 | $78.17 | $78.17 | 662,762 |
| 2020-08-21 | $85.72 | $87.71 | $82.63 | $82.73 | $82.73 | 673,490 |
| 2020-08-20 | $84.54 | $85.97 | $84.00 | $85.72 | $85.72 | 285,459 |
| 2020-08-19 | $79.59 | $87.88 | $78.90 | $85.20 | $85.20 | 591,817 |
| 2020-08-18 | $79.50 | $81.24 | $79.23 | $79.96 | $79.96 | 284,633 |
| 2020-08-17 | $81.49 | $83.02 | $78.72 | $79.72 | $79.72 | 364,132 |
| 2020-08-14 | $80.48 | $81.93 | $79.16 | $81.90 | $81.90 | 325,407 |
| 2020-08-13 | $74.83 | $80.55 | $74.79 | $80.16 | $80.16 | 543,561 |
| 2020-08-12 | $74.20 | $78.62 | $73.18 | $75.09 | $75.09 | 583,557 |
| 2020-08-11 | $72.06 | $76.45 | $70.05 | $72.09 | $72.09 | 469,715 |
| 2020-08-10 | $67.97 | $72.60 | $67.58 | $71.96 | $71.96 | 636,222 |
| 2020-08-07 | $68.99 | $68.99 | $65.06 | $66.28 | $66.28 | 565,411 |
| 2020-08-06 | $65.92 | $68.62 | $62.72 | $67.96 | $67.96 | 711,089 |
| 2020-08-05 | $60.05 | $67.83 | $55.89 | $66.08 | $66.08 | 3,207,386 |
| 2020-08-04 | $71.19 | $73.48 | $69.13 | $72.67 | $72.67 | 543,088 |
| 2020-08-03 | $66.88 | $72.76 | $66.10 | $72.73 | $72.73 | 672,135 |
| 2020-07-31 | $66.90 | $67.99 | $65.51 | $66.42 | $66.42 | 425,390 |
| 2020-07-30 | $65.40 | $67.57 | $63.71 | $66.20 | $66.20 | 336,434 |
| 2020-07-29 | $66.71 | $67.03 | $65.08 | $65.82 | $65.82 | 313,204 |
| 2020-07-28 | $69.26 | $69.40 | $66.61 | $66.79 | $66.79 | 217,036 |
| 2020-07-27 | $68.39 | $69.74 | $67.27 | $69.57 | $69.57 | 185,994 |
| 2020-07-24 | $68.61 | $70.39 | $67.00 | $67.70 | $67.70 | 458,464 |
| 2020-07-23 | $73.46 | $74.47 | $68.00 | $69.53 | $69.53 | 474,914 |
| 2020-07-22 | $73.43 | $74.74 | $72.79 | $73.27 | $73.27 | 262,278 |
| 2020-07-21 | $79.26 | $80.00 | $72.81 | $73.72 | $73.72 | 480,582 |
| 2020-07-20 | $77.16 | $79.97 | $74.52 | $78.50 | $78.50 | 301,081 |
| 2020-07-17 | $78.42 | $78.98 | $74.76 | $77.49 | $77.49 | 220,200 |
| 2020-07-16 | $75.26 | $79.00 | $73.67 | $78.25 | $78.25 | 269,200 |
| 2020-07-15 | $71.94 | $77.54 | $71.15 | $76.93 | $76.93 | 429,600 |
| 2020-07-14 | $71.78 | $73.74 | $68.33 | $70.91 | $70.91 | 587,300 |
| 2020-07-13 | $80.13 | $83.76 | $71.72 | $72.13 | $72.13 | 959,000 |
| 2020-07-10 | $78.41 | $79.77 | $75.94 | $79.17 | $79.17 | 474,400 |
| 2020-07-09 | $72.88 | $78.94 | $71.64 | $78.66 | $78.66 | 863,300 |
| 2020-07-08 | $69.08 | $70.86 | $68.35 | $70.33 | $70.33 | 323,800 |
| 2020-07-07 | $71.32 | $71.32 | $67.28 | $68.97 | $68.97 | 489,700 |
| 2020-07-06 | $69.61 | $74.34 | $68.64 | $71.36 | $71.36 | 732,300 |
| 2020-07-02 | $67.99 | $70.33 | $67.14 | $67.50 | $67.50 | 437,000 |
| 2020-07-01 | $70.19 | $70.95 | $66.69 | $66.84 | $66.84 | 604,700 |
| 2020-06-30 | $69.51 | $70.50 | $67.54 | $69.98 | $69.98 | 414,900 |
| 2020-06-29 | $69.27 | $70.26 | $66.71 | $69.61 | $69.61 | 505,800 |
| 2020-06-26 | $71.51 | $73.23 | $67.64 | $68.84 | $68.84 | 2,057,589 |
| 2020-06-25 | $71.39 | $73.40 | $67.76 | $72.38 | $72.38 | 742,854 |
| 2020-06-24 | $75.04 | $76.85 | $71.54 | $72.00 | $72.00 | 695,945 |
| 2020-06-23 | $78.79 | $79.87 | $75.74 | $76.22 | $76.22 | 568,360 |
| 2020-06-22 | $73.90 | $78.14 | $73.56 | $76.92 | $76.92 | 438,949 |
| 2020-06-19 | $79.15 | $80.35 | $74.34 | $74.49 | $74.49 | 717,717 |
| 2020-06-18 | $74.80 | $78.23 | $74.54 | $78.11 | $78.11 | 421,286 |
| 2020-06-17 | $75.26 | $76.26 | $71.26 | $74.83 | $74.83 | 613,403 |
| 2020-06-16 | $72.57 | $75.15 | $70.38 | $74.93 | $74.93 | 550,602 |
| 2020-06-15 | $65.06 | $71.27 | $64.20 | $69.88 | $69.88 | 743,855 |
| 2020-06-12 | $73.88 | $73.99 | $64.47 | $66.85 | $66.85 | 998,903 |
| 2020-06-11 | $70.91 | $74.52 | $68.50 | $69.50 | $69.50 | 936,543 |
| 2020-06-10 | $81.73 | $81.84 | $75.60 | $76.45 | $76.45 | 823,678 |
| 2020-06-09 | $78.22 | $83.39 | $78.22 | $81.28 | $81.28 | 468,084 |
| 2020-06-08 | $80.54 | $82.65 | $76.49 | $79.14 | $79.14 | 578,442 |
| 2020-06-05 | $79.90 | $85.41 | $78.51 | $79.86 | $79.86 | 908,060 |
| 2020-06-04 | $76.98 | $82.94 | $75.64 | $78.12 | $78.12 | 983,650 |
| 2020-06-03 | $75.24 | $79.94 | $74.53 | $77.63 | $77.63 | 724,249 |
| 2020-06-02 | $73.78 | $75.60 | $71.02 | $74.13 | $74.13 | 528,307 |
| 2020-06-01 | $68.27 | $74.57 | $68.16 | $73.06 | $73.06 | 861,493 |
| 2020-05-29 | $62.44 | $68.40 | $61.27 | $68.09 | $68.09 | 838,764 |
| 2020-05-28 | $66.22 | $66.63 | $62.17 | $62.58 | $62.58 | 604,677 |
| 2020-05-27 | $67.56 | $67.95 | $62.06 | $65.96 | $65.96 | 713,113 |
| 2020-05-26 | $72.88 | $73.07 | $64.31 | $66.89 | $66.89 | 972,198 |
| 2020-05-22 | $68.46 | $70.97 | $67.10 | $70.74 | $70.74 | 496,409 |
| 2020-05-21 | $67.56 | $69.59 | $66.25 | $68.74 | $68.74 | 579,297 |
| 2020-05-20 | $67.10 | $72.83 | $65.56 | $67.73 | $67.73 | 1,526,635 |
| 2020-05-19 | $57.26 | $69.54 | $57.26 | $63.07 | $63.07 | 1,860,284 |
| 2020-05-18 | $58.08 | $59.70 | $56.76 | $57.71 | $57.71 | 723,785 |
| 2020-05-15 | $51.37 | $56.86 | $51.15 | $55.19 | $55.19 | 990,581 |
| 2020-05-14 | $49.00 | $52.19 | $45.63 | $51.50 | $51.50 | 1,023,785 |
| 2020-05-13 | $58.11 | $58.11 | $48.58 | $49.51 | $49.51 | 1,373,490 |
| 2020-05-12 | $54.99 | $63.40 | $53.50 | $57.23 | $57.23 | 3,068,785 |
| 2020-05-11 | $52.20 | $52.20 | $47.26 | $47.82 | $47.82 | 1,242,134 |
| 2020-05-08 | $49.40 | $50.84 | $49.00 | $50.66 | $50.66 | 601,826 |
| 2020-05-07 | $46.90 | $50.99 | $45.51 | $48.71 | $48.71 | 764,720 |
| 2020-05-06 | $46.50 | $47.22 | $45.09 | $46.43 | $46.43 | 766,020 |
| 2020-05-05 | $45.42 | $48.10 | $45.16 | $46.10 | $46.10 | 585,639 |
| 2020-05-04 | $43.78 | $45.08 | $42.14 | $44.18 | $44.18 | 352,083 |
| 2020-05-01 | $44.13 | $45.43 | $42.41 | $44.76 | $44.76 | 545,156 |
| 2020-04-30 | $48.50 | $48.50 | $44.44 | $44.95 | $44.95 | 784,241 |
| 2020-04-29 | $47.95 | $50.00 | $46.65 | $48.81 | $48.81 | 1,624,781 |
| 2020-04-28 | $44.51 | $47.42 | $44.20 | $46.94 | $46.94 | 985,575 |
| 2020-04-27 | $43.00 | $46.42 | $42.50 | $43.23 | $43.23 | 887,000 |
| 2020-04-24 | $42.26 | $42.75 | $39.52 | $42.36 | $42.36 | 662,743 |
| 2020-04-23 | $41.39 | $43.42 | $40.19 | $41.72 | $41.72 | 561,073 |
| 2020-04-22 | $41.01 | $41.86 | $39.58 | $40.82 | $40.82 | 588,379 |
| 2020-04-21 | $40.55 | $42.29 | $38.00 | $39.84 | $39.84 | 1,435,758 |
| 2020-04-20 | $45.29 | $46.92 | $44.01 | $44.37 | $44.37 | 496,929 |
| 2020-04-17 | $47.71 | $48.50 | $45.03 | $46.44 | $46.44 | 613,003 |
| 2020-04-16 | $43.94 | $44.52 | $42.00 | $44.05 | $44.05 | 583,216 |
| 2020-04-15 | $43.93 | $44.51 | $41.72 | $43.25 | $43.25 | 648,097 |
| 2020-04-14 | $43.75 | $47.44 | $43.47 | $46.21 | $46.21 | 621,248 |
| 2020-04-13 | $41.02 | $42.90 | $40.02 | $42.07 | $42.07 | 950,097 |
| 2020-04-09 | $45.40 | $47.93 | $43.03 | $43.68 | $43.68 | 1,680,270 |
| 2020-04-08 | $40.00 | $44.63 | $39.41 | $42.89 | $42.89 | 850,251 |
| 2020-04-07 | $39.23 | $42.91 | $37.02 | $38.36 | $38.36 | 1,029,844 |
| 2020-04-06 | $31.81 | $38.13 | $31.51 | $37.51 | $37.51 | 1,294,138 |
| 2020-04-03 | $30.95 | $31.30 | $28.57 | $29.72 | $29.72 | 912,369 |
| 2020-04-02 | $32.53 | $32.80 | $30.25 | $30.63 | $30.63 | 765,859 |
| 2020-04-01 | $33.33 | $33.50 | $31.71 | $32.47 | $32.47 | 739,537 |
| 2020-03-31 | $36.05 | $36.97 | $34.70 | $34.96 | $34.96 | 1,629,341 |
| 2020-03-30 | $37.11 | $38.50 | $35.76 | $36.39 | $36.39 | 829,864 |
| 2020-03-27 | $41.00 | $41.93 | $36.95 | $37.00 | $37.00 | 865,037 |
| 2020-03-26 | $42.31 | $46.74 | $42.26 | $42.88 | $42.88 | 1,226,163 |
| 2020-03-25 | $40.49 | $44.84 | $38.62 | $41.64 | $41.64 | 1,531,704 |
| 2020-03-24 | $31.20 | $40.63 | $31.20 | $39.51 | $39.51 | 1,281,941 |
| 2020-03-23 | $30.52 | $31.03 | $27.42 | $29.49 | $29.49 | 1,162,162 |
| 2020-03-20 | $32.50 | $34.69 | $29.01 | $30.39 | $30.39 | 1,626,267 |
| 2020-03-19 | $30.51 | $33.32 | $28.50 | $30.53 | $30.53 | 1,385,543 |
| 2020-03-18 | $42.76 | $42.95 | $27.33 | $29.90 | $29.90 | 1,634,700 |
| 2020-03-17 | $44.57 | $48.34 | $42.00 | $44.42 | $44.42 | 1,432,147 |
| 2020-03-16 | $44.45 | $45.12 | $38.31 | $43.68 | $43.68 | 1,594,378 |
| 2020-03-13 | $46.29 | $50.96 | $43.52 | $50.89 | $50.89 | 1,249,039 |
| 2020-03-12 | $39.04 | $46.53 | $38.08 | $43.48 | $43.48 | 1,207,202 |
| 2020-03-11 | $44.47 | $48.64 | $44.20 | $45.83 | $45.83 | 1,119,781 |
| 2020-03-10 | $43.66 | $46.00 | $42.98 | $45.42 | $45.42 | 1,375,760 |
| 2020-03-09 | $42.07 | $47.49 | $41.00 | $42.35 | $42.35 | 1,067,922 |
| 2020-03-06 | $51.87 | $52.00 | $47.39 | $48.25 | $48.25 | 1,176,864 |
| 2020-03-05 | $53.53 | $56.74 | $51.13 | $52.86 | $52.86 | 1,814,957 |
| 2020-03-04 | $60.46 | $62.00 | $53.11 | $54.55 | $54.55 | 5,258,278 |
| 2020-03-03 | $86.60 | $88.20 | $83.74 | $86.20 | $86.20 | 1,267,961 |
| 2020-03-02 | $80.11 | $86.15 | $77.14 | $85.73 | $85.73 | 916,951 |
| 2020-02-28 | $78.57 | $80.09 | $74.26 | $79.39 | $79.39 | 637,662 |
| 2020-02-27 | $81.41 | $82.50 | $78.05 | $80.23 | $80.23 | 669,732 |
| 2020-02-26 | $83.87 | $87.00 | $82.50 | $83.88 | $83.88 | 364,501 |
| 2020-02-25 | $92.55 | $93.80 | $82.62 | $84.97 | $84.97 | 613,418 |
| 2020-02-24 | $90.00 | $92.40 | $87.43 | $91.24 | $91.24 | 481,814 |
| 2020-02-21 | $98.44 | $98.44 | $93.76 | $95.87 | $95.87 | 377,026 |
| 2020-02-20 | $102.98 | $102.98 | $95.31 | $98.88 | $98.88 | 596,532 |
| 2020-02-19 | $103.91 | $106.68 | $102.87 | $102.99 | $102.99 | 421,546 |
| 2020-02-18 | $98.12 | $107.50 | $98.00 | $102.66 | $102.66 | 759,103 |
| 2020-02-14 | $93.20 | $98.50 | $93.20 | $98.16 | $98.16 | 438,296 |
| 2020-02-13 | $91.70 | $95.41 | $91.35 | $93.07 | $93.07 | 368,502 |
| 2020-02-12 | $94.30 | $95.16 | $89.15 | $93.69 | $93.69 | 309,654 |
| 2020-02-11 | $98.76 | $98.87 | $92.61 | $93.52 | $93.52 | 454,432 |
| 2020-02-10 | $93.58 | $98.89 | $93.20 | $97.77 | $97.77 | 599,506 |
| 2020-02-07 | $92.89 | $94.63 | $91.14 | $93.63 | $93.63 | 499,500 |
| 2020-02-06 | $85.89 | $94.04 | $84.86 | $92.97 | $92.97 | 987,353 |
| 2020-02-05 | $87.44 | $88.49 | $84.53 | $85.52 | $85.52 | 364,223 |
| 2020-02-04 | $85.71 | $87.18 | $83.49 | $86.57 | $86.57 | 300,989 |
| 2020-02-03 | $84.23 | $85.19 | $83.35 | $84.94 | $84.94 | 252,669 |
| 2020-01-31 | $84.78 | $85.42 | $83.35 | $83.92 | $83.92 | 184,947 |
| 2020-01-30 | $84.33 | $86.39 | $81.45 | $84.66 | $84.66 | 496,013 |
| 2020-01-29 | $85.52 | $86.54 | $83.20 | $85.70 | $85.70 | 238,996 |
| 2020-01-28 | $84.73 | $86.61 | $84.35 | $85.46 | $85.46 | 298,273 |
| 2020-01-27 | $86.67 | $88.08 | $83.43 | $84.18 | $84.18 | 640,180 |
| 2020-01-24 | $87.20 | $88.41 | $86.13 | $88.00 | $88.00 | 322,483 |
| 2020-01-23 | $87.24 | $87.88 | $85.72 | $86.82 | $86.82 | 251,333 |
| 2020-01-22 | $86.38 | $88.00 | $85.94 | $87.33 | $87.33 | 269,842 |
| 2020-01-21 | $83.50 | $89.13 | $83.13 | $86.07 | $86.07 | 601,844 |
| 2020-01-17 | $84.86 | $84.99 | $81.56 | $83.50 | $83.50 | 517,704 |
| 2020-01-16 | $83.11 | $85.13 | $82.79 | $83.95 | $83.95 | 684,742 |
| 2020-01-15 | $85.02 | $86.10 | $81.11 | $82.99 | $82.99 | 930,474 |
| 2020-01-14 | $86.54 | $90.50 | $83.25 | $87.73 | $87.73 | 893,141 |
| 2020-01-13 | $75.08 | $85.51 | $73.84 | $85.05 | $85.05 | 1,755,993 |
| 2020-01-10 | $69.25 | $69.33 | $67.53 | $68.23 | $68.23 | 276,103 |
| 2020-01-09 | $67.65 | $69.58 | $67.14 | $68.87 | $68.87 | 432,200 |
| 2020-01-08 | $66.61 | $67.99 | $66.02 | $67.09 | $67.09 | 206,955 |
| 2020-01-07 | $63.84 | $67.26 | $63.13 | $66.66 | $66.66 | 485,587 |
| 2020-01-06 | $62.91 | $64.23 | $62.29 | $63.53 | $63.53 | 176,474 |
| 2020-01-03 | $61.70 | $64.46 | $60.95 | $63.30 | $63.30 | 289,156 |
| 2020-01-02 | $63.22 | $64.27 | $59.49 | $62.09 | $62.09 | 523,569 |
| 2019-12-31 | $61.45 | $63.24 | $61.45 | $62.86 | $62.86 | 206,338 |
| 2019-12-30 | $64.88 | $64.96 | $60.59 | $61.51 | $61.51 | 463,349 |
| 2019-12-27 | $64.48 | $65.08 | $62.23 | $64.96 | $64.96 | 333,307 |
| 2019-12-26 | $62.94 | $65.25 | $62.59 | $64.28 | $64.28 | 421,021 |
| 2019-12-24 | $61.37 | $62.62 | $61.02 | $62.45 | $62.45 | 171,163 |
| 2019-12-23 | $61.44 | $61.80 | $60.26 | $61.22 | $61.22 | 306,246 |
| 2019-12-20 | $59.80 | $61.68 | $58.81 | $61.24 | $61.24 | 439,524 |
| 2019-12-19 | $58.55 | $59.73 | $58.50 | $59.60 | $59.60 | 283,310 |
| 2019-12-18 | $58.50 | $59.89 | $58.22 | $58.84 | $58.84 | 234,756 |
| 2019-12-17 | $58.81 | $59.31 | $54.96 | $58.52 | $58.52 | 369,866 |
| 2019-12-16 | $57.00 | $59.22 | $57.00 | $58.95 | $58.95 | 627,327 |
| 2019-12-13 | $56.68 | $57.81 | $54.02 | $56.99 | $56.99 | 313,783 |
| 2019-12-12 | $57.54 | $59.00 | $56.49 | $57.25 | $57.25 | 391,548 |
| 2019-12-11 | $58.30 | $58.30 | $57.00 | $57.69 | $57.69 | 188,356 |
| 2019-12-10 | $58.78 | $59.54 | $57.00 | $58.34 | $58.34 | 575,900 |
| 2019-12-09 | $59.53 | $59.63 | $56.48 | $59.23 | $59.23 | 926,171 |
| 2019-12-06 | $63.97 | $64.55 | $61.14 | $61.35 | $61.35 | 478,854 |
| 2019-12-05 | $63.96 | $65.43 | $62.26 | $63.70 | $63.70 | 757,622 |
| 2019-12-04 | $61.99 | $64.42 | $60.82 | $63.94 | $63.94 | 798,227 |
| 2019-12-03 | $58.89 | $61.98 | $57.19 | $61.72 | $61.72 | 953,179 |
| 2019-12-02 | $55.94 | $60.00 | $55.94 | $58.91 | $58.91 | 749,928 |
| 2019-11-29 | $56.78 | $57.27 | $55.86 | $56.05 | $56.05 | 206,192 |
| 2019-11-27 | $56.75 | $58.06 | $56.08 | $56.62 | $56.62 | 328,188 |
| 2019-11-26 | $55.24 | $57.21 | $54.52 | $56.69 | $56.69 | 915,081 |
| 2019-11-25 | $56.38 | $57.93 | $54.75 | $54.78 | $54.78 | 618,803 |
| 2019-11-22 | $56.50 | $58.27 | $56.17 | $57.84 | $57.84 | 450,204 |
| 2019-11-21 | $59.27 | $59.92 | $54.65 | $56.45 | $56.45 | 611,816 |
| 2019-11-20 | $58.70 | $59.48 | $57.64 | $59.36 | $59.36 | 404,894 |
| 2019-11-19 | $55.01 | $59.59 | $54.76 | $59.03 | $59.03 | 655,966 |
| 2019-11-18 | $56.25 | $57.77 | $54.66 | $54.95 | $54.95 | 663,139 |
| 2019-11-15 | $57.47 | $58.00 | $53.15 | $56.66 | $56.66 | 1,066,227 |
| 2019-11-14 | $55.19 | $58.46 | $51.99 | $58.45 | $58.45 | 1,408,560 |
| 2019-11-13 | $47.65 | $57.51 | $47.62 | $56.94 | $56.94 | 3,555,443 |
| 2019-11-12 | $39.79 | $40.54 | $39.27 | $39.85 | $39.85 | 552,807 |
| 2019-11-11 | $40.10 | $40.54 | $39.11 | $39.64 | $39.64 | 440,163 |
| 2019-11-08 | $39.95 | $40.93 | $39.79 | $40.01 | $40.01 | 308,999 |
| 2019-11-07 | $41.87 | $41.95 | $39.90 | $40.00 | $40.00 | 276,150 |
| 2019-11-06 | $40.59 | $41.94 | $40.05 | $41.69 | $41.69 | 228,385 |
| 2019-11-05 | $41.11 | $41.45 | $39.70 | $40.67 | $40.67 | 181,791 |
| 2019-11-04 | $41.88 | $42.00 | $40.54 | $41.00 | $41.00 | 156,270 |
| 2019-11-01 | $42.07 | $42.07 | $40.73 | $41.45 | $41.45 | 246,442 |
| 2019-10-31 | $40.52 | $42.19 | $39.28 | $41.91 | $41.91 | 289,882 |
| 2019-10-30 | $39.74 | $40.62 | $38.46 | $40.60 | $40.60 | 215,158 |
| 2019-10-29 | $38.26 | $41.16 | $37.83 | $39.60 | $39.60 | 388,432 |
| 2019-10-28 | $38.58 | $39.00 | $37.43 | $38.27 | $38.27 | 329,406 |
| 2019-10-25 | $37.02 | $38.43 | $36.68 | $38.10 | $38.10 | 481,560 |
| 2019-10-24 | $37.16 | $37.76 | $36.87 | $37.19 | $37.19 | 368,706 |
| 2019-10-23 | $37.22 | $38.78 | $36.84 | $37.06 | $37.06 | 473,666 |
| 2019-10-22 | $37.95 | $38.15 | $36.75 | $37.08 | $37.08 | 359,251 |
| 2019-10-21 | $38.15 | $38.71 | $37.40 | $37.95 | $37.95 | 249,292 |
| 2019-10-18 | $38.97 | $39.25 | $37.16 | $38.12 | $38.12 | 216,323 |
| 2019-10-17 | $38.88 | $39.83 | $38.30 | $38.85 | $38.85 | 376,029 |
| 2019-10-16 | $38.16 | $39.23 | $37.28 | $38.77 | $38.77 | 354,455 |
| 2019-10-15 | $37.15 | $39.13 | $36.99 | $38.25 | $38.25 | 547,232 |
| 2019-10-14 | $37.00 | $37.20 | $36.09 | $37.10 | $37.10 | 384,100 |
| 2019-10-11 | $35.27 | $37.50 | $34.93 | $36.98 | $36.98 | 485,016 |
| 2019-10-10 | $34.31 | $35.77 | $34.11 | $34.78 | $34.78 | 287,222 |
| 2019-10-09 | $33.15 | $33.99 | $32.83 | $33.78 | $33.78 | 137,270 |
| 2019-10-08 | $33.41 | $33.64 | $32.58 | $33.02 | $33.02 | 250,792 |
| 2019-10-07 | $33.30 | $34.08 | $32.57 | $33.73 | $33.73 | 312,575 |
| 2019-10-04 | $34.65 | $35.45 | $33.08 | $33.44 | $33.44 | 559,055 |
| 2019-10-03 | $34.77 | $35.10 | $34.07 | $34.63 | $34.63 | 244,549 |
| 2019-10-02 | $33.59 | $35.05 | $33.25 | $34.77 | $34.77 | 362,402 |
| 2019-10-01 | $33.97 | $34.38 | $32.86 | $33.87 | $33.87 | 383,157 |
| 2019-09-30 | $33.41 | $34.22 | $32.60 | $33.52 | $33.52 | 580,794 |
| 2019-09-27 | $33.37 | $34.62 | $33.12 | $33.40 | $33.40 | 596,233 |
| 2019-09-26 | $33.29 | $34.20 | $32.47 | $33.27 | $33.27 | 432,617 |
| 2019-09-25 | $33.24 | $33.65 | $31.72 | $33.26 | $33.26 | 613,856 |
| 2019-09-24 | $35.93 | $36.45 | $33.07 | $33.37 | $33.37 | 585,451 |
| 2019-09-23 | $36.16 | $36.96 | $35.31 | $35.79 | $35.79 | 292,958 |
| 2019-09-20 | $35.41 | $36.30 | $35.25 | $36.10 | $36.10 | 311,933 |
| 2019-09-19 | $34.13 | $36.39 | $33.95 | $35.51 | $35.51 | 370,034 |
| 2019-09-18 | $34.45 | $34.58 | $33.18 | $34.10 | $34.10 | 455,025 |
| 2019-09-17 | $34.36 | $34.65 | $33.31 | $34.42 | $34.42 | 259,498 |
| 2019-09-16 | $35.22 | $35.35 | $33.64 | $33.91 | $33.91 | 541,227 |
| 2019-09-13 | $37.26 | $38.07 | $34.77 | $35.42 | $35.42 | 404,439 |
| 2019-09-12 | $37.98 | $39.11 | $37.35 | $37.47 | $37.47 | 758,721 |
| 2019-09-11 | $35.47 | $37.96 | $34.40 | $37.42 | $37.42 | 2,514,645 |
| 2019-09-10 | $36.35 | $36.59 | $33.82 | $34.15 | $34.15 | 1,197,876 |
| 2019-09-09 | $38.64 | $39.62 | $38.00 | $38.27 | $38.27 | 376,344 |
| 2019-09-06 | $37.45 | $38.49 | $37.45 | $38.31 | $38.31 | 447,764 |
| 2019-09-05 | $35.64 | $37.69 | $35.33 | $37.49 | $37.49 | 402,875 |
| 2019-09-04 | $36.81 | $37.07 | $34.65 | $35.44 | $35.44 | 682,285 |
| 2019-09-03 | $37.56 | $37.81 | $36.03 | $36.35 | $36.35 | 441,459 |
| 2019-08-30 | $37.52 | $38.36 | $36.99 | $37.57 | $37.57 | 288,907 |
| 2019-08-29 | $37.17 | $38.45 | $37.08 | $37.25 | $37.25 | 452,292 |
| 2019-08-28 | $36.30 | $37.92 | $36.14 | $36.92 | $36.92 | 1,011,611 |
| 2019-08-27 | $34.80 | $36.51 | $34.71 | $36.20 | $36.20 | 828,873 |
| 2019-08-26 | $33.80 | $34.73 | $32.87 | $34.48 | $34.48 | 503,266 |
| 2019-08-23 | $32.35 | $33.74 | $31.75 | $33.37 | $33.37 | 486,965 |
| 2019-08-22 | $32.89 | $32.89 | $30.99 | $32.41 | $32.41 | 1,577,118 |
| 2019-08-21 | $32.97 | $33.99 | $32.05 | $32.53 | $32.53 | 616,842 |
| 2019-08-20 | $32.57 | $33.43 | $31.77 | $32.50 | $32.50 | 367,117 |
| 2019-08-19 | $34.46 | $34.46 | $31.97 | $32.63 | $32.63 | 204,357 |
| 2019-08-16 | $33.43 | $34.64 | $33.28 | $33.98 | $33.98 | 245,194 |
| 2019-08-15 | $33.93 | $34.07 | $32.54 | $33.26 | $33.26 | 129,964 |
| 2019-08-14 | $33.86 | $34.20 | $32.61 | $33.93 | $33.93 | 384,158 |
| 2019-08-13 | $31.51 | $34.16 | $31.31 | $34.01 | $34.01 | 663,175 |
| 2019-08-12 | $33.39 | $33.39 | $31.10 | $31.54 | $31.54 | 580,955 |
| 2019-08-09 | $32.16 | $34.30 | $32.06 | $32.90 | $32.90 | 494,513 |
| 2019-08-08 | $29.34 | $33.66 | $29.33 | $32.94 | $32.94 | 1,224,252 |
| 2019-08-07 | $26.86 | $27.52 | $26.07 | $27.41 | $27.41 | 241,666 |
| 2019-08-06 | $27.34 | $27.97 | $26.56 | $27.19 | $27.19 | 250,484 |
| 2019-08-05 | $27.68 | $28.00 | $27.06 | $27.29 | $27.29 | 239,685 |
| 2019-08-02 | $28.36 | $28.69 | $27.94 | $28.28 | $28.28 | 182,968 |
| 2019-08-01 | $28.57 | $29.43 | $28.34 | $28.53 | $28.53 | 208,569 |
| 2019-07-31 | $29.20 | $29.98 | $27.78 | $28.40 | $28.40 | 234,571 |
| 2019-07-30 | $28.87 | $29.72 | $28.45 | $29.11 | $29.11 | 165,175 |
| 2019-07-29 | $28.95 | $29.30 | $28.23 | $29.15 | $29.15 | 264,625 |
| 2019-07-26 | $28.70 | $29.20 | $27.92 | $29.06 | $29.06 | 212,963 |
| 2019-07-25 | $29.28 | $29.66 | $28.15 | $28.51 | $28.51 | 468,541 |
| 2019-07-24 | $28.57 | $29.80 | $28.29 | $29.76 | $29.76 | 320,569 |
| 2019-07-23 | $27.75 | $28.61 | $27.44 | $28.25 | $28.25 | 185,891 |
| 2019-07-22 | $27.75 | $27.80 | $26.23 | $27.63 | $27.63 | 196,594 |
| 2019-07-19 | $27.90 | $28.61 | $27.41 | $27.70 | $27.70 | 244,975 |
| 2019-07-18 | $27.62 | $28.28 | $27.07 | $27.95 | $27.95 | 227,022 |
| 2019-07-17 | $27.71 | $27.83 | $27.12 | $27.60 | $27.60 | 180,208 |
| 2019-07-16 | $27.55 | $28.29 | $27.18 | $27.65 | $27.65 | 176,175 |
| 2019-07-15 | $28.14 | $28.46 | $27.28 | $27.65 | $27.65 | 174,194 |
| 2019-07-12 | $28.07 | $28.42 | $27.70 | $28.04 | $28.04 | 337,912 |
| 2019-07-11 | $28.24 | $28.48 | $27.74 | $27.97 | $27.97 | 221,222 |
| 2019-07-10 | $28.96 | $29.49 | $28.19 | $28.25 | $28.25 | 189,270 |
| 2019-07-09 | $28.75 | $29.19 | $28.48 | $28.71 | $28.71 | 174,168 |
| 2019-07-08 | $29.34 | $29.38 | $28.80 | $28.89 | $28.89 | 145,125 |
| 2019-07-05 | $29.47 | $29.87 | $28.77 | $29.58 | $29.58 | 193,562 |
| 2019-07-03 | $29.80 | $30.38 | $29.25 | $29.50 | $29.50 | 301,191 |
| 2019-07-02 | $28.86 | $30.07 | $27.90 | $29.79 | $29.79 | 509,110 |
| 2019-07-01 | $26.98 | $29.24 | $26.50 | $28.51 | $28.51 | 861,173 |
| 2019-06-28 | $24.50 | $26.10 | $24.35 | $25.98 | $25.98 | 1,291,861 |
| 2019-06-27 | $23.60 | $24.61 | $23.50 | $24.59 | $24.59 | 250,680 |
| 2019-06-26 | $23.61 | $23.80 | $23.50 | $23.54 | $23.54 | 160,425 |
| 2019-06-25 | $23.91 | $24.57 | $23.50 | $23.61 | $23.61 | 265,769 |
| 2019-06-24 | $23.77 | $24.30 | $23.56 | $23.87 | $23.87 | 361,113 |
| 2019-06-21 | $23.74 | $23.93 | $22.70 | $23.86 | $23.86 | 367,732 |
| 2019-06-20 | $24.66 | $24.92 | $23.86 | $24.01 | $24.01 | 223,858 |
| 2019-06-19 | $24.87 | $25.11 | $24.11 | $24.44 | $24.44 | 225,696 |
| 2019-06-18 | $25.19 | $25.28 | $24.86 | $24.93 | $24.93 | 210,408 |
| 2019-06-17 | $25.20 | $25.70 | $24.89 | $25.01 | $25.01 | 185,235 |
| 2019-06-14 | $25.74 | $25.78 | $24.90 | $25.17 | $25.17 | 153,393 |
| 2019-06-13 | $25.17 | $25.76 | $24.72 | $25.67 | $25.67 | 290,637 |
| 2019-06-12 | $25.09 | $25.40 | $24.74 | $25.05 | $25.05 | 221,625 |
| 2019-06-11 | $25.63 | $26.03 | $24.92 | $25.09 | $25.09 | 245,847 |
| 2019-06-10 | $26.00 | $26.47 | $25.45 | $25.55 | $25.55 | 501,597 |
| 2019-06-07 | $24.78 | $25.97 | $24.51 | $25.86 | $25.86 | 571,800 |
| 2019-06-06 | $24.98 | $25.48 | $24.43 | $24.49 | $24.49 | 543,415 |
| 2019-06-05 | $23.36 | $25.40 | $23.15 | $24.99 | $24.99 | 550,182 |
| 2019-06-04 | $23.24 | $23.50 | $22.91 | $23.26 | $23.26 | 373,111 |
| 2019-06-03 | $23.00 | $23.35 | $22.74 | $23.01 | $23.01 | 257,281 |
| 2019-05-31 | $22.95 | $23.15 | $22.22 | $22.95 | $22.95 | 271,490 |
| 2019-05-30 | $23.18 | $23.71 | $23.10 | $23.15 | $23.15 | 271,285 |
| 2019-05-29 | $23.52 | $23.55 | $22.80 | $23.07 | $23.07 | 267,810 |
| 2019-05-28 | $22.50 | $23.57 | $22.35 | $23.55 | $23.55 | 431,631 |
| 2019-05-24 | $21.79 | $22.75 | $21.69 | $22.50 | $22.50 | 279,452 |
| 2019-05-23 | $21.54 | $21.84 | $21.16 | $21.79 | $21.79 | 80,740 |
| 2019-05-22 | $21.46 | $21.81 | $21.16 | $21.80 | $21.80 | 155,992 |
| 2019-05-21 | $20.46 | $21.67 | $20.46 | $21.41 | $21.41 | 215,768 |
| 2019-05-20 | $19.54 | $20.47 | $19.21 | $20.38 | $20.38 | 142,726 |
| 2019-05-17 | $19.71 | $19.99 | $19.44 | $19.78 | $19.78 | 179,243 |
| 2019-05-16 | $20.10 | $20.89 | $19.88 | $20.10 | $20.10 | 360,916 |
| 2019-05-15 | $20.05 | $20.45 | $19.73 | $20.07 | $20.07 | 347,753 |
| 2019-05-14 | $20.64 | $20.96 | $20.08 | $20.18 | $20.18 | 371,276 |
| 2019-05-13 | $20.34 | $21.42 | $20.22 | $21.00 | $21.00 | 504,073 |
| 2019-05-10 | $16.51 | $22.00 | $16.51 | $21.25 | $21.25 | 1,527,846 |
| 2019-05-09 | $17.41 | $17.44 | $16.81 | $16.87 | $16.87 | 359,920 |
| 2019-05-08 | $17.12 | $17.69 | $16.59 | $17.58 | $17.58 | 89,756 |
| 2019-05-07 | $17.17 | $17.39 | $17.05 | $17.12 | $17.12 | 169,852 |
| 2019-05-06 | $16.65 | $17.47 | $15.64 | $17.39 | $17.39 | 199,795 |
| 2019-05-03 | $15.87 | $17.00 | $15.87 | $16.96 | $16.96 | 234,465 |
| 2019-05-02 | $15.52 | $15.98 | $15.46 | $15.80 | $15.80 | 94,184 |
| 2019-05-01 | $15.57 | $15.96 | $15.48 | $15.61 | $15.61 | 78,529 |
| 2019-04-30 | $15.11 | $15.64 | $15.02 | $15.60 | $15.60 | 267,385 |
| 2019-04-29 | $15.13 | $15.38 | $14.96 | $15.12 | $15.12 | 123,250 |
| 2019-04-26 | $14.98 | $15.12 | $14.84 | $15.05 | $15.05 | 89,982 |
| 2019-04-25 | $14.88 | $15.12 | $14.72 | $14.98 | $14.98 | 138,049 |
| 2019-04-24 | $14.88 | $15.00 | $14.55 | $14.93 | $14.93 | 259,390 |
| 2019-04-23 | $14.61 | $15.06 | $14.53 | $14.89 | $14.89 | 204,893 |
| 2019-04-22 | $14.71 | $14.76 | $14.43 | $14.58 | $14.58 | 71,597 |
| 2019-04-18 | $14.88 | $14.98 | $14.14 | $14.75 | $14.75 | 163,215 |
| 2019-04-17 | $15.61 | $15.65 | $14.89 | $14.89 | $14.89 | 136,590 |
| 2019-04-16 | $15.39 | $15.63 | $15.30 | $15.51 | $15.51 | 78,474 |
| 2019-04-15 | $15.44 | $15.84 | $15.13 | $15.30 | $15.30 | 149,968 |
| 2019-04-12 | $15.88 | $15.88 | $15.38 | $15.49 | $15.49 | 50,090 |
| 2019-04-11 | $15.77 | $15.80 | $15.25 | $15.70 | $15.70 | 91,608 |
| 2019-04-10 | $15.57 | $15.98 | $15.04 | $15.72 | $15.72 | 212,028 |
| 2019-04-09 | $16.23 | $16.23 | $15.89 | $15.95 | $15.95 | 74,502 |
| 2019-04-08 | $16.77 | $16.93 | $16.20 | $16.28 | $16.28 | 97,461 |
| 2019-04-05 | $16.88 | $17.10 | $16.56 | $16.82 | $16.82 | 124,151 |
| 2019-04-04 | $16.83 | $16.86 | $16.47 | $16.80 | $16.80 | 91,604 |
| 2019-04-03 | $17.23 | $17.23 | $16.59 | $16.74 | $16.74 | 108,813 |
| 2019-04-02 | $17.04 | $17.21 | $16.61 | $17.09 | $17.09 | 96,299 |
| 2019-04-01 | $16.73 | $17.14 | $16.46 | $17.05 | $17.05 | 123,297 |
| 2019-03-29 | $16.53 | $16.97 | $16.40 | $16.54 | $16.54 | 355,375 |
| 2019-03-28 | $16.02 | $16.93 | $16.02 | $16.52 | $16.52 | 114,328 |
| 2019-03-27 | $15.86 | $16.05 | $15.38 | $15.99 | $15.99 | 142,612 |
| 2019-03-26 | $15.94 | $16.10 | $15.67 | $15.80 | $15.80 | 170,396 |
| 2019-03-25 | $15.36 | $15.82 | $15.14 | $15.78 | $15.78 | 189,122 |
| 2019-03-22 | $16.09 | $16.09 | $15.10 | $15.35 | $15.35 | 151,927 |
| 2019-03-21 | $15.92 | $16.36 | $15.70 | $16.13 | $16.13 | 124,100 |
| 2019-03-20 | $15.63 | $16.41 | $15.45 | $16.00 | $16.00 | 146,390 |
| 2019-03-19 | $15.68 | $15.92 | $15.44 | $15.65 | $15.65 | 165,695 |
| 2019-03-18 | $15.56 | $15.83 | $15.50 | $15.69 | $15.69 | 183,276 |
| 2019-03-15 | $15.54 | $15.84 | $15.26 | $15.55 | $15.55 | 135,173 |
| 2019-03-14 | $15.44 | $15.77 | $15.16 | $15.51 | $15.51 | 189,207 |
| 2019-03-13 | $15.97 | $16.07 | $15.34 | $15.51 | $15.51 | 285,402 |
| 2019-03-12 | $16.28 | $16.50 | $15.70 | $15.91 | $15.91 | 195,911 |
| 2019-03-11 | $16.08 | $16.35 | $15.67 | $16.19 | $16.19 | 194,549 |
| 2019-03-08 | $16.22 | $16.68 | $15.59 | $16.00 | $16.00 | 172,975 |
| 2019-03-07 | $17.18 | $17.39 | $16.41 | $16.51 | $16.51 | 214,464 |
| 2019-03-06 | $17.00 | $17.67 | $16.50 | $17.09 | $17.09 | 965,520 |
| 2019-03-05 | $18.11 | $18.77 | $17.93 | $18.41 | $18.41 | 159,740 |
| 2019-03-04 | $19.53 | $19.64 | $17.21 | $18.11 | $18.11 | 322,474 |
| 2019-03-01 | $17.82 | $19.98 | $17.82 | $19.24 | $19.24 | 295,145 |
| 2019-02-28 | $17.75 | $17.82 | $17.26 | $17.62 | $17.62 | 99,694 |
| 2019-02-27 | $17.60 | $18.27 | $17.35 | $17.69 | $17.69 | 76,155 |
| 2019-02-26 | $18.35 | $18.49 | $17.59 | $17.68 | $17.68 | 104,445 |
| 2019-02-25 | $18.68 | $18.80 | $18.35 | $18.35 | $18.35 | 206,780 |
| 2019-02-22 | $18.36 | $18.78 | $18.00 | $18.53 | $18.53 | 142,830 |
| 2019-02-21 | $18.46 | $18.46 | $17.86 | $18.31 | $18.31 | 94,996 |
| 2019-02-20 | $18.16 | $18.88 | $18.00 | $18.47 | $18.47 | 248,659 |
| 2019-02-19 | $17.31 | $18.32 | $17.05 | $18.00 | $18.00 | 256,487 |
| 2019-02-15 | $17.16 | $17.31 | $16.82 | $17.22 | $17.22 | 91,611 |
| 2019-02-14 | $17.26 | $17.31 | $16.83 | $17.14 | $17.14 | 81,731 |
| 2019-02-13 | $17.31 | $17.33 | $16.63 | $17.30 | $17.30 | 123,349 |
| 2019-02-12 | $16.64 | $17.20 | $16.54 | $17.15 | $17.15 | 96,041 |
| 2019-02-11 | $16.49 | $16.77 | $16.23 | $16.63 | $16.63 | 72,862 |
| 2019-02-08 | $16.46 | $16.74 | $16.21 | $16.43 | $16.43 | 81,373 |
| 2019-02-07 | $16.40 | $16.88 | $15.53 | $16.47 | $16.47 | 110,921 |
| 2019-02-06 | $16.53 | $16.86 | $15.87 | $16.80 | $16.80 | 155,750 |
| 2019-02-05 | $16.32 | $16.75 | $16.16 | $16.56 | $16.56 | 90,163 |
| 2019-02-04 | $17.52 | $17.52 | $16.07 | $16.38 | $16.38 | 168,391 |
| 2019-02-01 | $17.52 | $17.85 | $17.30 | $17.59 | $17.59 | 88,082 |
| 2019-01-31 | $17.31 | $17.73 | $17.04 | $17.49 | $17.49 | 186,649 |
| 2019-01-30 | $17.68 | $17.95 | $16.37 | $17.35 | $17.35 | 348,189 |
| 2019-01-29 | $18.31 | $18.42 | $17.65 | $18.14 | $18.14 | 134,640 |
| 2019-01-28 | $17.57 | $18.34 | $16.95 | $18.29 | $18.29 | 126,311 |
| 2019-01-25 | $17.14 | $17.72 | $16.89 | $17.64 | $17.64 | 216,131 |
| 2019-01-24 | $16.75 | $17.16 | $16.72 | $16.94 | $16.94 | 103,019 |
| 2019-01-23 | $16.69 | $17.04 | $16.38 | $16.70 | $16.70 | 208,242 |
| 2019-01-22 | $17.46 | $17.59 | $16.44 | $16.70 | $16.70 | 165,431 |
| 2019-01-18 | $17.69 | $17.69 | $16.20 | $17.44 | $17.44 | 188,397 |
| 2019-01-17 | $17.83 | $18.29 | $17.05 | $17.58 | $17.58 | 275,923 |
| 2019-01-16 | $16.48 | $19.07 | $16.48 | $18.18 | $18.18 | 574,799 |
| 2019-01-15 | $16.00 | $18.08 | $15.78 | $16.37 | $16.37 | 1,026,600 |
| 2019-01-14 | $14.50 | $15.38 | $13.92 | $15.00 | $15.00 | 366,379 |
| 2019-01-11 | $12.96 | $14.13 | $12.66 | $13.43 | $13.43 | 295,992 |
| 2019-01-10 | $12.20 | $12.88 | $11.78 | $12.70 | $12.70 | 137,496 |
| 2019-01-09 | $11.91 | $12.29 | $11.65 | $12.09 | $12.09 | 64,892 |
| 2019-01-08 | $11.75 | $12.03 | $11.16 | $11.84 | $11.84 | 141,880 |
| 2019-01-07 | $11.14 | $12.05 | $11.01 | $11.65 | $11.65 | 178,499 |
| 2019-01-04 | $10.84 | $11.22 | $10.61 | $11.13 | $11.13 | 98,336 |
| 2019-01-03 | $10.71 | $11.25 | $10.50 | $10.85 | $10.85 | 96,456 |
| 2019-01-02 | $10.62 | $11.15 | $10.30 | $10.86 | $10.86 | 106,191 |
| 2018-12-31 | $10.50 | $11.20 | $9.80 | $10.83 | $10.83 | 487,173 |
| 2018-12-28 | $11.30 | $11.42 | $10.54 | $10.62 | $10.62 | 244,620 |
| 2018-12-27 | $11.30 | $11.65 | $10.95 | $11.55 | $11.55 | 87,570 |
| 2018-12-26 | $10.31 | $11.35 | $10.31 | $11.29 | $11.29 | 94,753 |
| 2018-12-24 | $10.21 | $10.64 | $10.09 | $10.50 | $10.50 | 141,391 |
| 2018-12-21 | $10.93 | $11.27 | $10.30 | $10.40 | $10.40 | 197,021 |
| 2018-12-20 | $11.12 | $11.46 | $10.19 | $10.85 | $10.85 | 246,032 |
| 2018-12-19 | $11.78 | $12.14 | $11.16 | $11.25 | $11.25 | 240,122 |
| 2018-12-18 | $12.34 | $12.42 | $11.75 | $11.87 | $11.87 | 154,364 |
| 2018-12-17 | $13.63 | $13.63 | $12.24 | $12.34 | $12.34 | 217,318 |
| 2018-12-14 | $12.66 | $13.95 | $12.51 | $13.53 | $13.53 | 247,259 |
| 2018-12-13 | $12.85 | $13.19 | $12.31 | $12.92 | $12.92 | 172,631 |
| 2018-12-12 | $13.44 | $13.87 | $12.66 | $12.71 | $12.71 | 422,570 |
| 2018-12-11 | $13.65 | $13.78 | $13.05 | $13.43 | $13.43 | 182,643 |
| 2018-12-10 | $13.50 | $14.24 | $13.30 | $13.49 | $13.49 | 187,492 |
| 2018-12-07 | $13.94 | $14.11 | $13.09 | $13.51 | $13.51 | 140,769 |
| 2018-12-06 | $13.92 | $14.35 | $13.41 | $14.03 | $14.03 | 297,930 |
| 2018-12-04 | $14.50 | $14.58 | $14.00 | $14.03 | $14.03 | 92,201 |
| 2018-12-03 | $14.53 | $14.72 | $14.00 | $14.50 | $14.50 | 59,171 |
| 2018-11-30 | $14.17 | $14.40 | $14.00 | $14.38 | $14.38 | 109,841 |
| 2018-11-29 | $14.65 | $15.18 | $14.25 | $14.36 | $14.36 | 58,342 |
| 2018-11-28 | $14.32 | $14.98 | $14.32 | $14.80 | $14.80 | 69,857 |
| 2018-11-27 | $14.99 | $15.86 | $14.00 | $14.51 | $14.51 | 64,540 |
| 2018-11-26 | $14.92 | $15.29 | $14.72 | $15.00 | $15.00 | 68,646 |
| 2018-11-23 | $15.16 | $15.40 | $14.40 | $14.79 | $14.79 | 53,721 |
| 2018-11-21 | $14.06 | $15.40 | $13.93 | $15.20 | $15.20 | 87,038 |
| 2018-11-20 | $13.81 | $14.67 | $13.09 | $14.05 | $14.05 | 135,139 |
| 2018-11-19 | $14.31 | $14.44 | $13.59 | $14.03 | $14.03 | 275,773 |
| 2018-11-16 | $13.79 | $15.03 | $13.66 | $14.65 | $14.65 | 170,443 |
| 2018-11-15 | $13.68 | $14.83 | $13.51 | $13.66 | $13.66 | 519,637 |
| 2018-11-14 | $16.37 | $16.37 | $13.50 | $13.73 | $13.73 | 601,406 |
| 2018-11-13 | $18.32 | $19.52 | $17.68 | $17.75 | $17.75 | 154,332 |
| 2018-11-12 | $19.12 | $19.18 | $18.16 | $18.28 | $18.28 | 119,213 |
| 2018-11-09 | $19.30 | $20.04 | $18.74 | $19.24 | $19.24 | 131,891 |
| 2018-11-08 | $19.65 | $19.95 | $19.02 | $19.20 | $19.20 | 82,139 |
| 2018-11-07 | $19.89 | $20.16 | $19.67 | $19.86 | $19.86 | 71,182 |
| 2018-11-06 | $19.89 | $20.39 | $19.72 | $19.79 | $19.79 | 58,835 |
| 2018-11-05 | $21.38 | $21.38 | $19.92 | $20.00 | $20.00 | 73,746 |
| 2018-11-02 | $20.96 | $21.42 | $20.60 | $21.25 | $21.25 | 63,654 |
| 2018-11-01 | $21.18 | $21.42 | $20.87 | $20.96 | $20.96 | 66,478 |
| 2018-10-31 | $19.89 | $21.34 | $19.89 | $21.16 | $21.16 | 107,238 |
| 2018-10-30 | $18.97 | $20.30 | $18.45 | $19.76 | $19.76 | 72,770 |
| 2018-10-29 | $19.24 | $19.65 | $18.31 | $19.03 | $19.03 | 139,665 |
| 2018-10-26 | $18.75 | $21.18 | $18.64 | $19.04 | $19.04 | 108,263 |
| 2018-10-25 | $18.50 | $19.12 | $18.40 | $18.85 | $18.85 | 110,832 |
| 2018-10-24 | $19.73 | $19.87 | $18.21 | $18.31 | $18.31 | 134,609 |
| 2018-10-23 | $19.70 | $19.98 | $19.01 | $19.77 | $19.77 | 104,037 |
| 2018-10-22 | $20.43 | $20.85 | $19.84 | $20.01 | $20.01 | 100,829 |
| 2018-10-19 | $20.84 | $20.84 | $20.28 | $20.39 | $20.39 | 147,597 |
| 2018-10-18 | $20.59 | $21.05 | $20.27 | $20.44 | $20.44 | 120,200 |
| 2018-10-17 | $20.86 | $21.12 | $20.28 | $20.68 | $20.68 | 88,197 |
| 2018-10-16 | $20.20 | $21.05 | $20.20 | $20.90 | $20.90 | 109,059 |
| 2018-10-15 | $20.06 | $20.23 | $19.43 | $20.10 | $20.10 | 104,500 |
| 2018-10-12 | $20.71 | $21.09 | $19.78 | $20.03 | $20.03 | 133,568 |
| 2018-10-11 | $20.82 | $21.11 | $20.23 | $20.41 | $20.41 | 201,861 |
| 2018-10-10 | $21.10 | $21.30 | $20.67 | $20.97 | $20.97 | 229,082 |
| 2018-10-09 | $22.43 | $22.77 | $20.90 | $21.14 | $21.14 | 107,378 |
| 2018-10-08 | $22.59 | $23.00 | $21.85 | $22.48 | $22.48 | 201,422 |
| 2018-10-05 | $23.85 | $24.00 | $22.50 | $22.80 | $22.80 | 159,365 |
| 2018-10-04 | $23.18 | $24.17 | $22.71 | $23.84 | $23.84 | 168,636 |
| 2018-10-03 | $22.68 | $23.12 | $22.22 | $22.93 | $22.93 | 104,565 |
| 2018-10-02 | $23.09 | $23.26 | $22.28 | $22.75 | $22.75 | 260,226 |
| 2018-10-01 | $25.25 | $25.42 | $22.56 | $23.12 | $23.12 | 204,791 |
| 2018-09-28 | $24.65 | $26.44 | $24.65 | $25.04 | $25.04 | 318,614 |
| 2018-09-27 | $25.14 | $25.18 | $24.13 | $24.77 | $24.77 | 189,228 |
| 2018-09-26 | $25.72 | $25.72 | $25.00 | $25.06 | $25.06 | 161,140 |
| 2018-09-25 | $25.60 | $25.92 | $25.00 | $25.58 | $25.58 | 133,462 |
| 2018-09-24 | $25.29 | $25.56 | $25.00 | $25.50 | $25.50 | 158,850 |
| 2018-09-21 | $25.72 | $25.99 | $24.52 | $25.29 | $25.29 | 419,193 |
| 2018-09-20 | $26.50 | $26.50 | $25.18 | $25.55 | $25.55 | 207,897 |
| 2018-09-19 | $25.82 | $26.56 | $25.32 | $26.30 | $26.30 | 244,493 |
| 2018-09-18 | $27.42 | $27.50 | $25.28 | $26.06 | $26.06 | 415,975 |
| 2018-09-17 | $27.75 | $28.29 | $26.54 | $27.65 | $27.65 | 284,362 |
| 2018-09-14 | $25.55 | $27.94 | $25.11 | $27.51 | $27.51 | 560,787 |
| 2018-09-13 | $25.49 | $26.77 | $25.05 | $25.48 | $25.48 | 366,401 |
| 2018-09-12 | $24.53 | $25.42 | $23.81 | $25.39 | $25.39 | 701,641 |
| 2018-09-11 | $21.13 | $24.43 | $20.94 | $24.40 | $24.40 | 409,737 |
| 2018-09-10 | $21.08 | $21.70 | $20.81 | $21.13 | $21.13 | 149,872 |
| 2018-09-07 | $20.25 | $21.20 | $20.25 | $21.04 | $21.04 | 70,142 |
| 2018-09-06 | $20.33 | $20.45 | $19.91 | $20.25 | $20.25 | 113,243 |
| 2018-09-05 | $20.17 | $20.97 | $19.71 | $20.23 | $20.23 | 162,616 |
| 2018-09-04 | $20.33 | $20.86 | $20.03 | $20.71 | $20.71 | 142,926 |
| 2018-08-31 | $20.96 | $21.02 | $20.25 | $20.39 | $20.39 | 174,465 |
| 2018-08-30 | $20.88 | $21.24 | $20.51 | $20.92 | $20.92 | 148,035 |
| 2018-08-29 | $20.50 | $21.10 | $20.07 | $21.00 | $21.00 | 181,744 |
| 2018-08-28 | $20.10 | $20.63 | $19.32 | $20.46 | $20.46 | 465,828 |
| 2018-08-27 | $19.50 | $20.24 | $19.17 | $20.04 | $20.04 | 369,357 |
| 2018-08-24 | $18.73 | $19.58 | $18.73 | $19.21 | $19.21 | 94,745 |
| 2018-08-23 | $18.39 | $19.37 | $18.29 | $18.98 | $18.98 | 98,592 |
| 2018-08-22 | $18.24 | $18.89 | $17.85 | $18.46 | $18.46 | 193,201 |
| 2018-08-21 | $18.50 | $19.25 | $17.93 | $18.25 | $18.25 | 329,183 |
| 2018-08-20 | $20.88 | $20.88 | $18.00 | $18.43 | $18.43 | 412,540 |
| 2018-08-17 | $21.00 | $21.12 | $18.69 | $20.62 | $20.62 | 343,307 |
| 2018-08-16 | $20.33 | $21.47 | $19.94 | $21.08 | $21.08 | 252,648 |
| 2018-08-15 | $21.29 | $21.76 | $18.24 | $20.08 | $20.08 | 806,306 |
| 2018-08-14 | $20.12 | $21.01 | $19.96 | $20.24 | $20.24 | 93,023 |
| 2018-08-13 | $20.17 | $20.85 | $19.27 | $20.01 | $20.01 | 84,066 |
| 2018-08-10 | $19.40 | $20.58 | $19.30 | $19.82 | $19.82 | 85,468 |
| 2018-08-09 | $18.50 | $20.00 | $17.66 | $19.43 | $19.43 | 90,630 |
| 2018-08-08 | $19.41 | $20.17 | $18.76 | $18.82 | $18.82 | 93,167 |
| 2018-08-07 | $19.21 | $20.11 | $18.82 | $19.25 | $19.25 | 91,618 |
| 2018-08-06 | $19.30 | $19.44 | $18.29 | $19.16 | $19.16 | 33,410 |
| 2018-08-03 | $19.04 | $19.59 | $17.78 | $18.75 | $18.75 | 49,691 |
| 2018-08-02 | $18.41 | $19.02 | $17.90 | $19.01 | $19.01 | 46,031 |
| 2018-08-01 | $18.60 | $19.11 | $18.14 | $18.54 | $18.54 | 52,934 |
| 2018-07-31 | $17.91 | $19.40 | $17.54 | $18.82 | $18.82 | 183,544 |
| 2018-07-30 | $19.20 | $19.32 | $17.65 | $17.97 | $17.97 | 104,757 |
| 2018-07-27 | $20.53 | $20.75 | $18.34 | $19.28 | $19.28 | 153,392 |
| 2018-07-26 | $20.58 | $21.49 | $20.08 | $20.45 | $20.45 | 71,149 |
| 2018-07-25 | $20.31 | $20.92 | $20.05 | $20.64 | $20.64 | 45,273 |
| 2018-07-24 | $20.90 | $21.05 | $19.61 | $19.91 | $19.91 | 53,795 |
| 2018-07-23 | $20.40 | $21.07 | $19.45 | $20.87 | $20.87 | 61,864 |
| 2018-07-20 | $20.88 | $20.88 | $19.87 | $20.50 | $20.50 | 78,903 |
| 2018-07-19 | $20.49 | $21.28 | $20.38 | $20.71 | $20.71 | 83,980 |
| 2018-07-18 | $20.81 | $22.03 | $19.60 | $20.53 | $20.53 | 163,032 |
| 2018-07-17 | $21.23 | $21.75 | $20.48 | $20.82 | $20.82 | 93,171 |
| 2018-07-16 | $22.33 | $22.88 | $20.75 | $21.30 | $21.30 | 145,241 |
| 2018-07-13 | $23.31 | $23.81 | $22.16 | $22.34 | $22.34 | 59,577 |
| 2018-07-12 | $22.88 | $23.54 | $22.16 | $23.38 | $23.38 | 81,002 |
| 2018-07-11 | $21.76 | $23.69 | $21.59 | $22.78 | $22.78 | 86,168 |
| 2018-07-10 | $22.25 | $22.58 | $21.59 | $21.87 | $21.87 | 97,174 |
| 2018-07-09 | $22.15 | $22.59 | $21.50 | $22.12 | $22.12 | 85,768 |
| 2018-07-06 | $22.02 | $22.59 | $21.69 | $22.12 | $22.12 | 64,267 |
| 2018-07-05 | $21.33 | $22.16 | $21.25 | $22.10 | $22.10 | 35,063 |
| 2018-07-03 | $21.95 | $22.80 | $20.77 | $21.28 | $21.28 | 69,244 |
| 2018-07-02 | $21.61 | $23.12 | $20.73 | $21.82 | $21.82 | 112,970 |
| 2018-06-29 | $22.56 | $23.08 | $21.15 | $21.76 | $21.76 | 78,518 |
| 2018-06-28 | $22.14 | $23.29 | $20.77 | $22.49 | $22.49 | 205,930 |
| 2018-06-27 | $23.93 | $24.50 | $21.89 | $22.13 | $22.13 | 145,707 |
| 2018-06-26 | $23.77 | $24.55 | $23.06 | $23.92 | $23.92 | 114,490 |
| 2018-06-25 | $24.41 | $24.49 | $23.28 | $23.81 | $23.81 | 101,953 |
| 2018-06-22 | $24.42 | $24.67 | $23.51 | $24.45 | $24.45 | 250,544 |
| 2018-06-21 | $24.98 | $24.98 | $24.06 | $24.44 | $24.44 | 71,712 |
| 2018-06-20 | $25.06 | $25.71 | $24.72 | $24.92 | $24.92 | 86,313 |
| 2018-06-19 | $24.85 | $25.56 | $24.46 | $25.06 | $25.06 | 245,969 |
| 2018-06-18 | $22.20 | $25.43 | $22.11 | $25.11 | $25.11 | 303,630 |
| 2018-06-15 | $21.65 | $22.51 | $21.21 | $22.22 | $22.22 | 227,707 |
| 2018-06-14 | $22.40 | $22.64 | $21.43 | $21.71 | $21.71 | 87,746 |
| 2018-06-13 | $21.86 | $22.94 | $21.86 | $22.46 | $22.46 | 128,407 |
| 2018-06-12 | $21.71 | $22.08 | $21.64 | $21.83 | $21.83 | 94,519 |
| 2018-06-11 | $21.77 | $22.17 | $21.42 | $21.74 | $21.74 | 96,273 |
| 2018-06-08 | $21.82 | $22.31 | $21.24 | $21.77 | $21.77 | 200,269 |
| 2018-06-07 | $21.68 | $22.17 | $20.76 | $21.85 | $21.85 | 153,786 |
| 2018-06-06 | $21.40 | $23.45 | $20.25 | $21.58 | $21.58 | 286,714 |
| 2018-06-05 | $20.74 | $21.48 | $20.62 | $21.37 | $21.37 | 135,229 |
| 2018-06-04 | $20.88 | $21.79 | $20.51 | $20.80 | $20.80 | 214,002 |
| 2018-06-01 | $20.46 | $20.92 | $20.08 | $20.82 | $20.82 | 111,558 |
| 2018-05-31 | $21.19 | $22.00 | $20.25 | $20.42 | $20.42 | 89,335 |
| 2018-05-30 | $20.93 | $21.71 | $20.58 | $21.31 | $21.31 | 121,465 |
| 2018-05-29 | $19.93 | $21.15 | $19.25 | $20.94 | $20.94 | 99,010 |
| 2018-05-25 | $19.75 | $20.33 | $19.65 | $20.02 | $20.02 | 103,341 |
| 2018-05-24 | $19.81 | $20.21 | $19.08 | $19.87 | $19.87 | 185,881 |
| 2018-05-23 | $19.27 | $20.27 | $19.13 | $20.10 | $20.10 | 208,043 |
| 2018-05-22 | $20.20 | $21.42 | $19.23 | $19.36 | $19.36 | 265,864 |
| 2018-05-21 | $19.51 | $20.16 | $19.14 | $20.11 | $20.11 | 150,493 |
| 2018-05-18 | $19.31 | $19.87 | $18.87 | $19.43 | $19.43 | 167,347 |
| 2018-05-17 | $19.60 | $19.99 | $18.87 | $19.45 | $19.45 | 143,473 |
| 2018-05-16 | $18.93 | $19.61 | $18.29 | $19.58 | $19.58 | 125,982 |
| 2018-05-15 | $18.83 | $19.68 | $18.65 | $18.93 | $18.93 | 119,619 |
| 2018-05-14 | $20.22 | $20.47 | $18.64 | $18.94 | $18.94 | 293,863 |
| 2018-05-11 | $19.50 | $22.57 | $18.34 | $20.23 | $20.23 | 536,755 |
| 2018-05-10 | $20.45 | $20.85 | $19.50 | $20.29 | $20.29 | 270,809 |
| 2018-05-09 | $19.07 | $20.70 | $18.20 | $20.44 | $20.44 | 320,314 |
| 2018-05-08 | $15.56 | $19.09 | $15.54 | $18.95 | $18.95 | 512,758 |
| 2018-05-07 | $14.59 | $15.05 | $14.38 | $14.71 | $14.71 | 62,488 |
| 2018-05-04 | $14.54 | $14.98 | $14.05 | $14.44 | $14.44 | 51,734 |
| 2018-05-03 | $15.01 | $15.01 | $14.09 | $14.59 | $14.59 | 79,650 |
| 2018-05-02 | $14.11 | $15.15 | $13.65 | $15.08 | $15.08 | 194,465 |
| 2018-05-01 | $13.95 | $14.15 | $13.43 | $14.11 | $14.11 | 73,877 |
| 2018-04-30 | $13.46 | $14.09 | $13.12 | $14.02 | $14.02 | 132,209 |
| 2018-04-27 | $13.59 | $13.90 | $13.35 | $13.41 | $13.41 | 76,844 |
| 2018-04-26 | $13.62 | $14.38 | $13.18 | $13.56 | $13.56 | 98,950 |
| 2018-04-25 | $13.58 | $14.42 | $13.10 | $13.54 | $13.54 | 94,785 |
| 2018-04-24 | $14.08 | $14.08 | $13.37 | $13.60 | $13.60 | 78,596 |
| 2018-04-23 | $13.55 | $14.32 | $13.55 | $14.31 | $14.31 | 65,666 |
| 2018-04-20 | $13.93 | $13.93 | $13.19 | $13.53 | $13.53 | 142,680 |
| 2018-04-19 | $14.16 | $14.62 | $13.91 | $14.04 | $14.04 | 59,672 |
| 2018-04-18 | $14.18 | $14.68 | $14.06 | $14.19 | $14.19 | 56,226 |
| 2018-04-17 | $14.61 | $14.86 | $14.03 | $14.12 | $14.12 | 130,174 |
| 2018-04-16 | $14.32 | $14.63 | $13.95 | $14.44 | $14.44 | 108,856 |
| 2018-04-13 | $14.34 | $14.58 | $13.98 | $14.22 | $14.22 | 114,431 |
| 2018-04-12 | $14.66 | $15.03 | $14.19 | $14.26 | $14.26 | 64,677 |
| 2018-04-11 | $14.55 | $14.92 | $14.51 | $14.58 | $14.58 | 24,839 |
| 2018-04-10 | $14.73 | $15.49 | $14.50 | $14.50 | $14.50 | 91,120 |
| 2018-04-09 | $14.69 | $15.41 | $14.29 | $14.57 | $14.57 | 81,527 |
| 2018-04-06 | $14.47 | $15.57 | $14.43 | $14.58 | $14.58 | 54,497 |
| 2018-04-05 | $14.24 | $14.96 | $14.18 | $14.59 | $14.59 | 159,273 |
| 2018-04-04 | $14.39 | $14.54 | $13.91 | $14.14 | $14.14 | 142,111 |
| 2018-04-03 | $14.38 | $15.16 | $13.55 | $14.64 | $14.64 | 203,765 |
| 2018-04-02 | $14.58 | $14.64 | $13.82 | $14.20 | $14.20 | 105,611 |
| 2018-03-29 | $14.94 | $15.13 | $14.49 | $14.63 | $14.63 | 158,236 |
| 2018-03-28 | $14.86 | $15.43 | $14.10 | $14.79 | $14.79 | 214,706 |
| 2018-03-27 | $16.07 | $16.18 | $14.62 | $14.98 | $14.98 | 160,433 |
| 2018-03-26 | $16.77 | $16.78 | $15.02 | $16.12 | $16.12 | 205,902 |
| 2018-03-23 | $16.40 | $17.00 | $16.33 | $16.52 | $16.52 | 117,371 |
| 2018-03-22 | $16.54 | $16.86 | $16.23 | $16.28 | $16.28 | 86,158 |
| 2018-03-21 | $16.64 | $16.99 | $16.52 | $16.67 | $16.67 | 161,519 |
| 2018-03-20 | $16.97 | $16.97 | $16.12 | $16.60 | $16.60 | 163,404 |
| 2018-03-19 | $16.33 | $16.88 | $16.25 | $16.57 | $16.57 | 229,833 |
| 2018-03-16 | $16.50 | $16.80 | $16.25 | $16.43 | $16.43 | 777,632 |
| 2018-03-15 | $16.79 | $17.09 | $16.25 | $16.67 | $16.67 | 170,533 |
| 2018-03-14 | $16.55 | $17.20 | $16.55 | $16.80 | $16.80 | 146,621 |
| 2018-03-13 | $17.53 | $17.85 | $16.50 | $16.50 | $16.50 | 162,443 |
| 2018-03-12 | $17.60 | $17.92 | $17.20 | $17.48 | $17.48 | 145,281 |
| 2018-03-09 | $17.77 | $17.99 | $17.11 | $17.68 | $17.68 | 157,053 |
| 2018-03-08 | $16.99 | $17.65 | $16.87 | $17.53 | $17.53 | 74,109 |
| 2018-03-07 | $16.82 | $17.29 | $16.67 | $16.80 | $16.80 | 100,477 |
| 2018-03-06 | $16.92 | $17.49 | $16.70 | $16.85 | $16.85 | 207,476 |
| 2018-03-05 | $17.39 | $18.35 | $16.70 | $16.80 | $16.80 | 146,608 |
| 2018-03-02 | $17.53 | $17.77 | $16.12 | $17.30 | $17.30 | 151,414 |
| 2018-03-01 | $18.15 | $18.30 | $17.55 | $17.76 | $17.76 | 135,197 |
| 2018-02-28 | $18.10 | $18.96 | $17.90 | $18.19 | $18.19 | 130,335 |
| 2018-02-27 | $17.94 | $18.71 | $17.86 | $17.87 | $17.87 | 83,091 |
| 2018-02-26 | $18.51 | $20.99 | $17.85 | $18.13 | $18.13 | 409,964 |
| 2018-02-23 | $17.44 | $18.97 | $17.03 | $18.82 | $18.82 | 107,293 |
| 2018-02-22 | $17.46 | $18.42 | $17.11 | $17.59 | $17.59 | 129,142 |
| 2018-02-21 | $18.40 | $18.93 | $17.30 | $17.42 | $17.42 | 104,732 |
| 2018-02-20 | $18.74 | $19.00 | $18.35 | $18.52 | $18.52 | 109,057 |
| 2018-02-16 | $18.05 | $18.75 | $17.76 | $18.50 | $18.50 | 209,164 |
| 2018-02-15 | $17.85 | $18.50 | $16.60 | $17.53 | $17.53 | 259,661 |
| 2018-02-14 | $18.00 | $19.30 | $17.86 | $18.03 | $18.03 | 396,003 |
| 2018-02-13 | $15.53 | $19.41 | $15.53 | $17.80 | $17.80 | 595,466 |
| 2018-02-12 | $14.09 | $16.79 | $14.01 | $15.55 | $15.55 | 580,299 |
| 2018-02-09 | $12.10 | $13.90 | $11.10 | $13.37 | $13.37 | 3,094,872 |
Cardlytics Inc (CDLX) News Headlines
.jpg)
Stocks making the biggest moves after hours: Adobe, Ulta and more
These are the stocks posting the largest moves in extended trading.
cnbc.com March 14, 2024.jpg)
Stocks making the biggest premarket moves: Rivian, Micron, Adobe, Ulta and more
These are the stocks posting the largest moves in the premarket.
cnbc.com March 15, 2024.jpg)
Stocks making the biggest moves midday: Adobe, Ulta, Micron Technology, Rivian Automotive and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 15, 2024Recent Cardlytics Inc (CDLX) News
Similar Companies to Cardlytics Inc (CDLX) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |