Freedom Holding Corp (FRHC) Exchange: NASDAQ
Data as of May 2, 2025
$131.63 ($-6.42) -4.65%
Freedom Holding Corp - Daily Information
Click for more stock information on Freedom Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $137.49 |
| Previous Close | $131.63 |
| High | $138.57 |
| Low | $130.48 |
| Adjusted Open | $137.49 |
| Previous Adjusted Close | $131.63 |
| Adjusted High | $138.57 |
| Adjusted Low | $130.48 |
About Freedom Holding Corp (FRHC)
Freedom Holding Corp (FRHC) is an emerging growth company with operations in the United States, Kazakhstan, Kyrgyzstan, Russia, and Tajikistan. The company was incorporated in the U.S. in 2007, with an aim to provide institutional-level trading services for global investors seeking access to emerging markets. By 2020, Freedom Holding Corp (FRHC) had grown to become one of the largest independent securities brokers in Central Asia. The company operates from offices in New York, London, Abu Dhabi, Almaty, and Bishkek, and employs over 125 people. It offers comprehensive brokerage services for clients in Kazakhstan, Russia, Kyrgyzstan, and Tajikistan, enabling them to access global capital markets. It also provides risk management services and ancillary services such as portfolio management, asset management, and consulting services. In 2019, the company was the first securities broker to receive an International Financing Review Award. Freedom Holding Corporationâs abundant resources and strong operational capabilities have allowed it to become a leader in the rapidly growing Central Asian securities industry.
Invest in Freedom Holding Corp (FRHC)
Historical Stock Data for Freedom Holding Corp (FRHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $137.49 | $138.57 | $130.48 | $131.63 | $131.63 | 62,042 |
| 2025-03-27 | $139.00 | $139.90 | $136.68 | $138.05 | $138.05 | 64,918 |
| 2025-03-26 | $141.39 | $143.62 | $139.00 | $139.93 | $139.93 | 39,700 |
| 2025-03-25 | $138.96 | $142.36 | $138.66 | $141.39 | $141.39 | 51,318 |
| 2025-03-24 | $136.07 | $139.78 | $136.07 | $138.96 | $138.96 | 79,181 |
| 2025-03-21 | $135.47 | $135.47 | $131.27 | $134.05 | $134.05 | 42,842 |
| 2025-03-20 | $135.01 | $138.28 | $132.87 | $135.47 | $135.47 | 88,514 |
| 2025-03-19 | $132.63 | $138.50 | $132.63 | $136.70 | $136.70 | 56,539 |
| 2025-03-18 | $132.22 | $132.92 | $130.59 | $132.63 | $132.63 | 72,577 |
| 2025-03-17 | $127.47 | $134.99 | $127.46 | $132.75 | $132.75 | 92,763 |
| 2025-03-14 | $124.87 | $129.71 | $124.00 | $126.89 | $126.89 | 89,754 |
| 2025-03-13 | $125.62 | $125.62 | $120.10 | $122.16 | $122.16 | 85,129 |
| 2025-03-12 | $131.11 | $131.85 | $125.00 | $125.20 | $125.20 | 63,554 |
| 2025-03-11 | $128.48 | $129.83 | $126.31 | $127.07 | $127.07 | 75,597 |
| 2025-03-10 | $131.31 | $132.46 | $126.32 | $127.81 | $127.81 | 108,634 |
| 2025-03-07 | $137.39 | $140.13 | $131.54 | $135.10 | $135.10 | 63,968 |
| 2025-03-06 | $140.89 | $142.20 | $136.36 | $137.39 | $137.39 | 74,916 |
| 2025-03-05 | $140.32 | $145.71 | $138.97 | $143.91 | $143.91 | 119,085 |
| 2025-03-04 | $144.01 | $145.00 | $135.10 | $140.24 | $140.24 | 108,161 |
| 2025-03-03 | $147.21 | $151.87 | $145.06 | $145.86 | $145.86 | 96,158 |
| 2025-02-28 | $143.42 | $147.66 | $143.22 | $147.07 | $147.07 | 107,509 |
| 2025-02-27 | $149.94 | $150.30 | $143.58 | $144.74 | $144.74 | 91,736 |
| 2025-02-26 | $145.63 | $149.96 | $144.49 | $149.33 | $149.33 | 99,342 |
| 2025-02-25 | $146.50 | $147.66 | $142.39 | $145.41 | $145.41 | 55,804 |
| 2025-02-24 | $148.40 | $149.00 | $143.52 | $145.83 | $145.83 | 78,728 |
| 2025-02-21 | $155.00 | $156.00 | $145.60 | $146.11 | $146.11 | 98,418 |
| 2025-02-20 | $156.52 | $157.60 | $152.12 | $154.42 | $154.42 | 80,673 |
| 2025-02-19 | $155.10 | $157.49 | $154.01 | $156.54 | $156.54 | 110,248 |
| 2025-02-18 | $157.83 | $159.81 | $154.55 | $156.55 | $156.55 | 134,887 |
| 2025-02-14 | $160.24 | $161.01 | $156.28 | $157.04 | $157.04 | 97,326 |
| 2025-02-13 | $155.10 | $160.99 | $155.05 | $160.98 | $160.98 | 110,917 |
| 2025-02-12 | $149.52 | $154.85 | $148.41 | $154.28 | $154.28 | 91,942 |
| 2025-02-11 | $158.72 | $160.79 | $149.12 | $149.89 | $149.89 | 153,688 |
| 2025-02-10 | $158.61 | $164.82 | $158.06 | $159.35 | $159.35 | 141,450 |
| 2025-02-07 | $150.09 | $161.35 | $149.93 | $157.56 | $157.56 | 196,132 |
| 2025-02-06 | $146.75 | $150.00 | $146.25 | $149.61 | $149.61 | 95,789 |
| 2025-02-05 | $143.09 | $147.00 | $142.85 | $146.70 | $146.70 | 75,743 |
| 2025-02-04 | $141.80 | $143.46 | $140.52 | $143.09 | $143.09 | 53,375 |
| 2025-02-03 | $139.69 | $142.58 | $138.61 | $140.88 | $140.88 | 63,252 |
| 2025-01-31 | $141.01 | $143.08 | $140.45 | $140.84 | $140.84 | 113,834 |
| 2025-01-30 | $140.15 | $142.09 | $139.21 | $141.83 | $141.83 | 114,368 |
| 2025-01-29 | $139.01 | $141.00 | $137.95 | $139.53 | $139.53 | 128,982 |
| 2025-01-28 | $134.95 | $139.00 | $134.89 | $138.97 | $138.97 | 104,611 |
| 2025-01-27 | $136.41 | $138.16 | $134.60 | $134.83 | $134.83 | 74,396 |
| 2025-01-24 | $138.18 | $138.80 | $137.67 | $138.32 | $138.32 | 42,763 |
| 2025-01-23 | $138.41 | $138.68 | $137.12 | $137.56 | $137.56 | 62,616 |
| 2025-01-22 | $135.27 | $139.16 | $135.27 | $138.32 | $138.32 | 65,387 |
| 2025-01-21 | $134.10 | $137.16 | $133.12 | $134.89 | $134.89 | 127,817 |
| 2025-01-17 | $134.27 | $136.07 | $133.21 | $134.63 | $134.63 | 112,664 |
| 2025-01-16 | $131.64 | $134.53 | $130.78 | $134.03 | $134.03 | 80,213 |
| 2025-01-15 | $128.60 | $131.09 | $127.64 | $130.85 | $130.85 | 65,285 |
| 2025-01-14 | $125.80 | $127.98 | $125.64 | $126.96 | $126.96 | 59,979 |
| 2025-01-13 | $127.38 | $127.83 | $121.74 | $124.96 | $124.96 | 90,671 |
| 2025-01-10 | $132.20 | $132.20 | $128.11 | $128.11 | $128.11 | 119,482 |
| 2025-01-08 | $130.88 | $133.60 | $129.84 | $133.20 | $133.20 | 100,643 |
| 2025-01-07 | $132.19 | $132.40 | $129.16 | $131.00 | $131.00 | 95,039 |
| 2025-01-06 | $134.75 | $135.23 | $131.33 | $131.33 | $131.33 | 61,918 |
| 2025-01-03 | $134.00 | $134.67 | $131.11 | $134.10 | $134.10 | 85,050 |
| 2025-01-02 | $131.00 | $133.78 | $130.45 | $133.25 | $133.25 | 75,565 |
| 2024-12-31 | $130.88 | $132.19 | $129.12 | $130.69 | $130.69 | 63,631 |
| 2024-12-30 | $128.61 | $131.55 | $127.25 | $130.97 | $130.97 | 64,415 |
| 2024-12-27 | $133.00 | $134.00 | $129.00 | $129.74 | $129.74 | 70,159 |
| 2024-12-26 | $130.83 | $132.80 | $129.80 | $132.44 | $132.44 | 83,359 |
| 2024-12-24 | $129.00 | $131.97 | $128.50 | $130.83 | $130.83 | 110,402 |
| 2024-12-23 | $127.37 | $130.00 | $126.50 | $128.92 | $128.92 | 83,700 |
| 2024-12-20 | $126.41 | $129.33 | $126.00 | $127.17 | $127.17 | 51,952 |
| 2024-12-19 | $127.31 | $130.04 | $126.54 | $127.20 | $127.20 | 66,987 |
| 2024-12-18 | $131.70 | $132.30 | $125.51 | $126.13 | $126.13 | 80,907 |
| 2024-12-17 | $132.96 | $134.00 | $130.43 | $131.18 | $131.18 | 89,199 |
| 2024-12-16 | $132.28 | $133.63 | $130.03 | $133.55 | $133.55 | 79,236 |
| 2024-12-13 | $129.50 | $132.15 | $129.50 | $132.15 | $132.15 | 31,004 |
| 2024-12-12 | $132.05 | $133.92 | $128.55 | $129.48 | $129.48 | 60,050 |
| 2024-12-11 | $130.29 | $132.22 | $127.97 | $131.95 | $131.95 | 99,619 |
| 2024-12-10 | $126.90 | $130.50 | $126.90 | $129.24 | $129.24 | 63,176 |
| 2024-12-09 | $127.13 | $131.17 | $125.67 | $126.45 | $126.45 | 93,247 |
| 2024-12-06 | $126.48 | $127.35 | $125.37 | $126.51 | $126.51 | 98,770 |
| 2024-12-05 | $123.00 | $126.96 | $123.00 | $126.48 | $126.48 | 77,151 |
| 2024-12-04 | $119.57 | $122.72 | $119.40 | $122.49 | $122.49 | 58,374 |
| 2024-12-03 | $119.47 | $120.55 | $118.15 | $119.57 | $119.57 | 95,643 |
| 2024-12-02 | $119.78 | $120.00 | $117.95 | $119.47 | $119.47 | 83,986 |
| 2024-11-29 | $118.71 | $120.80 | $118.23 | $118.88 | $118.88 | 106,203 |
| 2024-11-27 | $117.27 | $119.80 | $117.27 | $118.43 | $118.43 | 122,135 |
| 2024-11-26 | $117.55 | $118.65 | $116.08 | $117.38 | $117.38 | 54,445 |
| 2024-11-25 | $118.52 | $119.00 | $116.61 | $118.10 | $118.10 | 108,469 |
| 2024-11-22 | $117.30 | $119.00 | $116.67 | $117.47 | $117.47 | 61,461 |
| 2024-11-21 | $122.49 | $123.17 | $117.10 | $117.30 | $117.30 | 158,379 |
| 2024-11-20 | $117.00 | $122.71 | $116.97 | $122.71 | $122.71 | 121,052 |
| 2024-11-19 | $116.22 | $117.05 | $115.11 | $117.00 | $117.00 | 86,789 |
| 2024-11-18 | $115.58 | $116.98 | $113.80 | $116.22 | $116.22 | 79,406 |
| 2024-11-15 | $116.74 | $116.95 | $114.57 | $116.51 | $116.51 | 88,929 |
| 2024-11-14 | $115.23 | $116.95 | $114.54 | $116.58 | $116.58 | 103,691 |
| 2024-11-13 | $115.09 | $116.50 | $114.54 | $114.61 | $114.61 | 96,806 |
| 2024-11-12 | $116.41 | $116.41 | $113.81 | $114.49 | $114.49 | 99,539 |
| 2024-11-11 | $113.00 | $115.98 | $113.00 | $115.86 | $115.86 | 96,193 |
| 2024-11-08 | $110.54 | $114.40 | $110.35 | $112.86 | $112.86 | 160,672 |
| 2024-11-07 | $109.45 | $110.60 | $109.39 | $110.54 | $110.54 | 71,593 |
| 2024-11-06 | $108.99 | $110.90 | $108.60 | $109.35 | $109.35 | 111,574 |
| 2024-11-05 | $105.50 | $107.97 | $105.00 | $107.35 | $107.35 | 81,230 |
| 2024-11-04 | $106.40 | $107.08 | $104.59 | $104.59 | $104.59 | 33,532 |
| 2024-11-01 | $109.35 | $109.35 | $106.19 | $106.46 | $106.46 | 41,587 |
| 2024-10-31 | $110.68 | $111.28 | $108.30 | $108.40 | $108.40 | 123,925 |
| 2024-10-30 | $110.16 | $111.91 | $109.57 | $111.07 | $111.07 | 85,399 |
| 2024-10-29 | $111.09 | $112.34 | $109.82 | $110.25 | $110.25 | 129,329 |
| 2024-10-28 | $111.19 | $112.34 | $110.11 | $111.00 | $111.00 | 108,645 |
| 2024-10-25 | $106.83 | $111.59 | $106.45 | $111.38 | $111.38 | 125,465 |
| 2024-10-24 | $105.77 | $106.85 | $105.30 | $106.10 | $106.10 | 69,670 |
| 2024-10-23 | $107.15 | $107.54 | $105.20 | $105.77 | $105.77 | 88,423 |
| 2024-10-22 | $104.79 | $107.14 | $104.14 | $107.14 | $107.14 | 63,394 |
| 2024-10-21 | $104.63 | $105.50 | $103.90 | $104.89 | $104.89 | 53,350 |
| 2024-10-18 | $105.50 | $108.14 | $103.90 | $105.23 | $105.23 | 148,945 |
| 2024-10-17 | $101.00 | $105.42 | $100.71 | $105.37 | $105.37 | 133,757 |
| 2024-10-16 | $100.02 | $101.32 | $99.89 | $100.59 | $100.59 | 85,083 |
| 2024-10-15 | $99.42 | $100.26 | $98.96 | $99.56 | $99.56 | 60,595 |
| 2024-10-14 | $98.00 | $101.01 | $98.00 | $99.20 | $99.20 | 163,454 |
| 2024-10-11 | $97.98 | $98.99 | $97.62 | $97.85 | $97.85 | 22,834 |
| 2024-10-10 | $98.28 | $98.52 | $97.07 | $97.47 | $97.47 | 32,851 |
| 2024-10-09 | $97.82 | $99.77 | $97.00 | $98.47 | $98.47 | 63,920 |
| 2024-10-08 | $96.00 | $98.36 | $96.00 | $98.14 | $98.14 | 54,483 |
| 2024-10-07 | $99.41 | $99.41 | $96.11 | $96.43 | $96.43 | 44,950 |
| 2024-10-04 | $98.61 | $99.41 | $97.22 | $99.41 | $99.41 | 104,108 |
| 2024-10-03 | $97.07 | $98.87 | $96.79 | $98.12 | $98.12 | 69,923 |
| 2024-10-02 | $96.53 | $97.76 | $95.71 | $97.42 | $97.42 | 78,454 |
| 2024-10-01 | $94.81 | $96.60 | $93.99 | $96.53 | $96.53 | 54,041 |
| 2024-09-30 | $92.88 | $95.00 | $92.88 | $94.76 | $94.76 | 58,709 |
| 2024-09-27 | $95.50 | $96.44 | $93.36 | $93.62 | $93.62 | 49,288 |
| 2024-09-26 | $97.19 | $97.41 | $95.00 | $95.06 | $95.06 | 65,213 |
| 2024-09-25 | $96.18 | $96.81 | $95.28 | $96.35 | $96.35 | 22,381 |
| 2024-09-24 | $95.87 | $97.35 | $95.33 | $96.22 | $96.22 | 69,665 |
| 2024-09-23 | $97.00 | $97.00 | $95.30 | $95.87 | $95.87 | 51,739 |
| 2024-09-20 | $97.68 | $97.82 | $95.12 | $95.67 | $95.67 | 60,533 |
| 2024-09-19 | $96.42 | $98.00 | $95.23 | $97.79 | $97.79 | 178,163 |
| 2024-09-18 | $95.69 | $96.82 | $95.38 | $95.86 | $95.86 | 59,129 |
| 2024-09-17 | $94.93 | $95.80 | $94.54 | $95.69 | $95.69 | 26,485 |
| 2024-09-16 | $97.87 | $97.87 | $94.45 | $94.46 | $94.46 | 55,691 |
| 2024-09-13 | $95.64 | $97.38 | $93.69 | $97.36 | $97.36 | 79,515 |
| 2024-09-12 | $94.49 | $95.08 | $93.64 | $94.98 | $94.98 | 54,967 |
| 2024-09-11 | $93.00 | $94.52 | $91.80 | $94.40 | $94.40 | 54,955 |
| 2024-09-10 | $93.05 | $93.61 | $91.12 | $92.99 | $92.99 | 56,070 |
| 2024-09-09 | $93.44 | $95.16 | $92.37 | $92.96 | $92.96 | 88,410 |
| 2024-09-06 | $91.16 | $93.74 | $89.14 | $93.25 | $93.25 | 165,529 |
| 2024-09-05 | $88.87 | $91.44 | $88.82 | $91.16 | $91.16 | 42,371 |
| 2024-09-04 | $88.57 | $89.58 | $88.12 | $89.27 | $89.27 | 21,596 |
| 2024-09-03 | $89.90 | $89.90 | $88.11 | $89.17 | $89.17 | 57,615 |
| 2024-08-30 | $90.74 | $91.28 | $89.00 | $90.44 | $90.44 | 95,086 |
| 2024-08-29 | $91.85 | $92.89 | $89.91 | $89.97 | $89.97 | 60,534 |
| 2024-08-28 | $92.47 | $93.50 | $90.99 | $91.01 | $91.01 | 39,780 |
| 2024-08-27 | $90.29 | $92.61 | $90.22 | $92.47 | $92.47 | 49,812 |
| 2024-08-26 | $93.75 | $94.98 | $90.23 | $90.60 | $90.60 | 73,443 |
| 2024-08-23 | $91.29 | $93.90 | $90.88 | $93.75 | $93.75 | 126,473 |
| 2024-08-22 | $91.21 | $93.00 | $89.31 | $92.44 | $92.44 | 144,065 |
| 2024-08-21 | $88.47 | $91.43 | $86.73 | $91.32 | $91.32 | 162,595 |
| 2024-08-20 | $85.37 | $88.22 | $85.00 | $87.79 | $87.79 | 81,600 |
| 2024-08-19 | $84.53 | $86.14 | $83.78 | $86.09 | $86.09 | 75,703 |
| 2024-08-16 | $85.19 | $86.38 | $84.45 | $84.94 | $84.94 | 51,741 |
| 2024-08-15 | $84.42 | $87.39 | $84.42 | $85.92 | $85.92 | 47,920 |
| 2024-08-14 | $86.75 | $88.28 | $83.79 | $83.97 | $83.97 | 101,566 |
| 2024-08-13 | $89.98 | $90.72 | $86.71 | $86.84 | $86.84 | 130,184 |
| 2024-08-12 | $88.62 | $90.00 | $86.78 | $89.60 | $89.60 | 181,542 |
| 2024-08-09 | $88.11 | $88.11 | $85.93 | $87.90 | $87.90 | 246,636 |
| 2024-08-08 | $85.45 | $86.89 | $83.51 | $86.56 | $86.56 | 150,079 |
| 2024-08-07 | $83.86 | $85.00 | $82.08 | $84.34 | $84.34 | 186,211 |
| 2024-08-06 | $80.28 | $84.27 | $80.28 | $83.72 | $83.72 | 139,747 |
| 2024-08-05 | $75.26 | $79.60 | $75.11 | $79.50 | $79.50 | 104,184 |
| 2024-08-02 | $80.90 | $81.71 | $78.64 | $79.20 | $79.20 | 41,473 |
| 2024-08-01 | $84.29 | $84.40 | $81.08 | $81.48 | $81.48 | 50,454 |
| 2024-07-31 | $84.50 | $85.14 | $82.01 | $84.15 | $84.15 | 172,339 |
| 2024-07-30 | $83.10 | $84.35 | $82.30 | $84.30 | $84.30 | 75,795 |
| 2024-07-29 | $83.00 | $83.67 | $81.68 | $83.67 | $83.67 | 66,243 |
| 2024-07-26 | $82.18 | $83.00 | $80.50 | $82.72 | $82.72 | 112,831 |
| 2024-07-25 | $78.27 | $82.00 | $78.00 | $81.81 | $81.81 | 71,446 |
| 2024-07-24 | $80.01 | $80.92 | $78.35 | $78.57 | $78.57 | 39,447 |
| 2024-07-23 | $81.96 | $82.72 | $80.72 | $80.72 | $80.72 | 43,137 |
| 2024-07-22 | $80.89 | $82.49 | $80.10 | $82.49 | $82.49 | 50,128 |
| 2024-07-19 | $81.49 | $81.80 | $80.01 | $80.10 | $80.10 | 54,394 |
| 2024-07-18 | $82.47 | $83.40 | $81.39 | $81.73 | $81.73 | 86,051 |
| 2024-07-17 | $81.92 | $82.70 | $80.60 | $82.53 | $82.53 | 96,200 |
| 2024-07-16 | $81.12 | $82.12 | $80.30 | $82.03 | $82.03 | 154,812 |
| 2024-07-15 | $80.12 | $81.20 | $78.71 | $80.66 | $80.66 | 207,757 |
| 2024-07-12 | $76.61 | $80.29 | $76.61 | $80.12 | $80.12 | 129,584 |
| 2024-07-11 | $79.70 | $80.00 | $77.38 | $77.67 | $77.67 | 50,880 |
| 2024-07-10 | $78.25 | $80.08 | $78.20 | $79.76 | $79.76 | 84,601 |
| 2024-07-09 | $76.05 | $78.20 | $75.65 | $78.05 | $78.05 | 69,227 |
| 2024-07-08 | $76.84 | $77.30 | $76.18 | $76.29 | $76.29 | 33,476 |
| 2024-07-05 | $75.25 | $76.87 | $74.17 | $76.81 | $76.81 | 78,827 |
| 2024-07-03 | $74.44 | $76.00 | $74.27 | $75.25 | $75.25 | 50,268 |
| 2024-07-02 | $73.77 | $75.27 | $71.88 | $74.44 | $74.44 | 106,349 |
| 2024-07-01 | $75.39 | $75.75 | $73.35 | $73.72 | $73.72 | 64,104 |
| 2024-06-28 | $77.57 | $77.60 | $75.21 | $75.40 | $75.40 | 70,866 |
| 2024-06-27 | $77.90 | $78.83 | $77.08 | $77.44 | $77.44 | 65,109 |
| 2024-06-26 | $79.22 | $79.30 | $78.02 | $78.07 | $78.07 | 64,816 |
| 2024-06-25 | $79.28 | $80.32 | $79.02 | $79.49 | $79.49 | 72,964 |
| 2024-06-24 | $80.10 | $80.10 | $79.00 | $79.38 | $79.38 | 77,514 |
| 2024-06-21 | $81.00 | $81.45 | $80.00 | $80.16 | $80.16 | 65,283 |
| 2024-06-20 | $80.20 | $81.23 | $80.07 | $80.92 | $80.92 | 61,352 |
| 2024-06-18 | $81.49 | $81.49 | $79.38 | $80.00 | $80.00 | 70,298 |
| 2024-06-17 | $81.80 | $81.84 | $79.12 | $81.56 | $81.56 | 130,229 |
| 2024-06-14 | $79.59 | $84.98 | $79.41 | $81.66 | $81.66 | 515,062 |
| 2024-06-13 | $77.41 | $77.41 | $76.12 | $77.01 | $77.01 | 80,132 |
| 2024-06-12 | $77.10 | $77.90 | $76.78 | $77.44 | $77.44 | 73,740 |
| 2024-06-11 | $76.51 | $77.20 | $76.35 | $76.72 | $76.72 | 62,937 |
| 2024-06-10 | $76.11 | $77.22 | $75.98 | $76.95 | $76.95 | 39,762 |
| 2024-06-07 | $76.43 | $77.00 | $76.00 | $76.50 | $76.50 | 30,168 |
| 2024-06-06 | $76.87 | $77.09 | $76.45 | $76.88 | $76.88 | 63,169 |
| 2024-06-05 | $76.05 | $77.15 | $75.85 | $77.04 | $77.04 | 62,502 |
| 2024-06-04 | $75.46 | $76.14 | $75.14 | $76.00 | $76.00 | 57,297 |
| 2024-06-03 | $76.37 | $76.65 | $75.40 | $75.95 | $75.95 | 53,366 |
| 2024-05-31 | $77.20 | $77.30 | $75.25 | $76.24 | $76.24 | 82,144 |
| 2024-05-30 | $77.45 | $78.10 | $76.30 | $76.73 | $76.73 | 91,907 |
| 2024-05-29 | $76.98 | $77.37 | $74.78 | $77.20 | $77.20 | 92,761 |
| 2024-05-28 | $77.38 | $78.46 | $77.05 | $77.43 | $77.43 | 82,132 |
| 2024-05-24 | $76.26 | $77.86 | $75.81 | $77.38 | $77.38 | 72,886 |
| 2024-05-23 | $75.31 | $76.33 | $74.83 | $75.92 | $75.92 | 68,532 |
| 2024-05-22 | $75.36 | $75.46 | $74.62 | $74.99 | $74.99 | 35,375 |
| 2024-05-21 | $75.88 | $75.88 | $74.66 | $75.34 | $75.34 | 47,783 |
| 2024-05-20 | $74.40 | $75.78 | $73.76 | $75.75 | $75.75 | 53,571 |
| 2024-05-17 | $71.00 | $74.74 | $70.97 | $74.54 | $74.54 | 79,235 |
| 2024-05-16 | $71.11 | $71.50 | $70.60 | $70.98 | $70.98 | 34,690 |
| 2024-05-15 | $69.55 | $71.50 | $69.16 | $71.49 | $71.49 | 86,803 |
| 2024-05-14 | $69.20 | $69.70 | $69.00 | $69.27 | $69.27 | 39,285 |
| 2024-05-13 | $69.65 | $70.07 | $68.82 | $69.25 | $69.25 | 37,474 |
| 2024-05-10 | $69.61 | $69.70 | $69.02 | $69.18 | $69.18 | 20,357 |
| 2024-05-09 | $69.06 | $69.86 | $69.06 | $69.33 | $69.33 | 13,139 |
| 2024-05-08 | $70.76 | $70.90 | $68.60 | $69.20 | $69.20 | 74,299 |
| 2024-05-07 | $70.32 | $71.00 | $69.82 | $70.80 | $70.80 | 43,767 |
| 2024-05-06 | $69.50 | $70.77 | $69.50 | $69.99 | $69.99 | 45,828 |
| 2024-05-03 | $67.90 | $69.57 | $67.80 | $69.50 | $69.50 | 59,188 |
| 2024-05-02 | $66.84 | $68.00 | $66.84 | $67.73 | $67.73 | 23,192 |
| 2024-05-01 | $68.53 | $68.53 | $66.61 | $66.65 | $66.65 | 41,989 |
| 2024-04-30 | $68.90 | $68.98 | $68.01 | $68.01 | $68.01 | 68,638 |
| 2024-04-29 | $69.14 | $69.50 | $68.35 | $69.05 | $69.05 | 46,604 |
| 2024-04-26 | $67.90 | $68.76 | $67.72 | $68.50 | $68.50 | 37,619 |
| 2024-04-25 | $66.56 | $67.66 | $66.12 | $67.40 | $67.40 | 31,855 |
| 2024-04-24 | $67.63 | $68.96 | $66.61 | $67.30 | $67.30 | 59,760 |
| 2024-04-23 | $65.24 | $65.77 | $64.00 | $65.67 | $65.67 | 99,783 |
| 2024-04-22 | $65.50 | $66.46 | $64.25 | $65.19 | $65.19 | 131,631 |
| 2024-04-19 | $67.53 | $67.62 | $65.42 | $65.44 | $65.44 | 84,232 |
| 2024-04-18 | $69.01 | $69.89 | $67.06 | $67.58 | $67.58 | 65,003 |
| 2024-04-17 | $66.26 | $66.84 | $64.83 | $65.42 | $65.42 | 84,604 |
| 2024-04-16 | $65.93 | $67.00 | $64.68 | $66.50 | $66.50 | 60,127 |
| 2024-04-15 | $67.35 | $67.50 | $65.82 | $66.51 | $66.51 | 56,303 |
| 2024-04-12 | $68.00 | $68.00 | $66.59 | $67.00 | $67.00 | 37,913 |
| 2024-04-11 | $68.08 | $68.70 | $68.00 | $68.11 | $68.11 | 22,322 |
| 2024-04-10 | $68.88 | $68.88 | $68.00 | $68.44 | $68.44 | 24,711 |
| 2024-04-09 | $68.88 | $69.84 | $68.69 | $69.10 | $69.10 | 25,324 |
| 2024-04-08 | $69.10 | $69.83 | $68.33 | $69.05 | $69.05 | 30,565 |
| 2024-04-05 | $68.94 | $69.49 | $68.20 | $69.49 | $69.49 | 34,821 |
| 2024-04-04 | $68.81 | $69.85 | $68.21 | $68.66 | $68.66 | 30,174 |
| 2024-04-03 | $68.21 | $69.41 | $68.21 | $68.71 | $68.71 | 21,189 |
| 2024-04-02 | $69.54 | $71.01 | $68.66 | $68.81 | $68.81 | 30,856 |
| 2024-04-01 | $71.43 | $71.43 | $68.96 | $70.00 | $70.00 | 47,660 |
| 2024-03-28 | $70.62 | $71.99 | $70.18 | $70.57 | $70.57 | 26,422 |
| 2024-03-27 | $69.59 | $72.09 | $69.51 | $71.11 | $71.11 | 36,817 |
| 2024-03-26 | $70.96 | $71.89 | $69.60 | $70.04 | $70.04 | 34,943 |
| 2024-03-25 | $70.00 | $70.79 | $68.78 | $70.01 | $70.01 | 33,293 |
| 2024-03-22 | $72.76 | $72.79 | $69.53 | $69.83 | $69.83 | 61,120 |
| 2024-03-21 | $72.12 | $72.92 | $72.05 | $72.06 | $72.06 | 10,024 |
| 2024-03-20 | $72.14 | $72.80 | $71.07 | $72.46 | $72.46 | 30,621 |
| 2024-03-19 | $71.61 | $72.65 | $71.61 | $71.61 | $71.61 | 41,903 |
| 2024-03-18 | $75.07 | $75.70 | $65.61 | $71.54 | $71.54 | 255,135 |
| 2024-03-15 | $74.93 | $75.80 | $74.45 | $74.94 | $74.94 | 75,794 |
| 2024-03-14 | $73.70 | $74.75 | $73.20 | $74.64 | $74.64 | 45,868 |
| 2024-03-13 | $73.99 | $74.84 | $73.09 | $73.62 | $73.62 | 57,411 |
| 2024-03-12 | $74.00 | $74.45 | $72.90 | $73.80 | $73.80 | 52,158 |
| 2024-03-11 | $74.12 | $74.86 | $73.45 | $74.02 | $74.02 | 26,773 |
| 2024-03-08 | $74.77 | $75.19 | $74.16 | $74.16 | $74.16 | 31,401 |
| 2024-03-07 | $75.38 | $76.12 | $74.64 | $75.00 | $75.00 | 25,784 |
| 2024-03-06 | $75.50 | $76.64 | $75.32 | $75.74 | $75.74 | 41,089 |
| 2024-03-05 | $76.00 | $76.20 | $74.96 | $75.59 | $75.59 | 33,595 |
| 2024-03-04 | $75.62 | $76.20 | $74.00 | $75.92 | $75.92 | 105,537 |
| 2024-03-01 | $76.28 | $77.00 | $75.27 | $75.88 | $75.88 | 32,384 |
| 2024-02-29 | $77.86 | $78.05 | $76.40 | $76.53 | $76.53 | 39,567 |
| 2024-02-28 | $76.92 | $77.98 | $76.39 | $77.56 | $77.56 | 54,076 |
| 2024-02-27 | $76.52 | $77.66 | $76.48 | $77.17 | $77.17 | 16,649 |
| 2024-02-26 | $77.10 | $77.45 | $76.47 | $76.75 | $76.75 | 37,596 |
| 2024-02-23 | $77.76 | $78.38 | $77.07 | $77.48 | $77.48 | 12,767 |
| 2024-02-22 | $77.10 | $78.92 | $77.00 | $77.28 | $77.28 | 47,934 |
| 2024-02-21 | $77.05 | $78.50 | $76.60 | $76.89 | $76.89 | 59,560 |
| 2024-02-20 | $78.90 | $80.28 | $77.20 | $77.23 | $77.23 | 64,882 |
| 2024-02-16 | $81.20 | $81.30 | $78.50 | $78.61 | $78.61 | 88,211 |
| 2024-02-15 | $80.60 | $81.50 | $80.15 | $81.08 | $81.08 | 35,768 |
| 2024-02-14 | $80.72 | $81.31 | $80.06 | $80.06 | $80.06 | 22,037 |
| 2024-02-13 | $81.08 | $82.20 | $80.32 | $80.56 | $80.56 | 43,389 |
| 2024-02-12 | $83.29 | $84.50 | $82.02 | $82.53 | $82.53 | 75,945 |
| 2024-02-09 | $81.30 | $82.41 | $81.24 | $82.32 | $82.32 | 38,225 |
| 2024-02-08 | $81.26 | $81.76 | $80.54 | $81.43 | $81.43 | 28,324 |
| 2024-02-07 | $81.02 | $81.19 | $80.00 | $80.83 | $80.83 | 23,102 |
| 2024-02-06 | $79.40 | $83.47 | $79.40 | $81.19 | $81.19 | 138,167 |
| 2024-02-05 | $82.93 | $82.93 | $78.61 | $78.74 | $78.74 | 158,291 |
| 2024-02-02 | $80.63 | $83.63 | $80.63 | $83.49 | $83.49 | 49,763 |
| 2024-02-01 | $82.40 | $83.01 | $81.16 | $81.75 | $81.75 | 40,015 |
| 2024-01-31 | $84.44 | $85.25 | $82.02 | $82.13 | $82.13 | 100,360 |
| 2024-01-30 | $85.09 | $85.63 | $84.65 | $84.70 | $84.70 | 44,294 |
| 2024-01-29 | $84.86 | $85.99 | $84.12 | $85.38 | $85.38 | 132,631 |
| 2024-01-26 | $84.73 | $87.07 | $82.20 | $84.94 | $84.94 | 409,501 |
| 2024-01-25 | $79.75 | $79.98 | $78.01 | $78.36 | $78.36 | 47,064 |
| 2024-01-24 | $80.47 | $81.04 | $79.56 | $79.62 | $79.62 | 48,624 |
| 2024-01-23 | $80.01 | $80.81 | $80.00 | $80.57 | $80.57 | 52,841 |
| 2024-01-22 | $80.50 | $80.95 | $79.97 | $80.18 | $80.18 | 41,685 |
| 2024-01-19 | $80.66 | $81.11 | $79.97 | $80.48 | $80.48 | 35,393 |
| 2024-01-18 | $81.90 | $82.73 | $80.35 | $81.03 | $81.03 | 100,226 |
| 2024-01-17 | $80.31 | $81.99 | $80.02 | $81.84 | $81.84 | 65,451 |
| 2024-01-16 | $80.70 | $81.32 | $80.40 | $81.17 | $81.17 | 54,512 |
| 2024-01-12 | $80.90 | $81.18 | $80.00 | $81.18 | $81.18 | 56,465 |
| 2024-01-11 | $80.73 | $80.78 | $79.81 | $80.62 | $80.62 | 46,870 |
| 2024-01-10 | $80.83 | $81.27 | $80.00 | $80.79 | $80.79 | 49,148 |
| 2024-01-09 | $79.67 | $80.98 | $79.67 | $80.70 | $80.70 | 52,301 |
| 2024-01-08 | $79.77 | $80.57 | $79.77 | $80.57 | $80.57 | 50,098 |
| 2024-01-05 | $79.10 | $80.24 | $79.10 | $79.66 | $79.66 | 43,149 |
| 2024-01-04 | $78.97 | $79.85 | $78.97 | $79.57 | $79.57 | 24,794 |
| 2024-01-03 | $79.26 | $79.90 | $78.81 | $78.98 | $78.98 | 63,332 |
| 2024-01-02 | $80.15 | $80.70 | $79.07 | $79.84 | $79.84 | 19,649 |
| 2023-12-29 | $82.80 | $82.80 | $80.60 | $80.60 | $80.60 | 43,393 |
| 2023-12-28 | $81.89 | $83.06 | $81.29 | $82.15 | $82.15 | 91,573 |
| 2023-12-27 | $80.85 | $82.00 | $80.10 | $81.61 | $81.61 | 66,636 |
| 2023-12-26 | $79.40 | $82.27 | $79.22 | $80.30 | $80.30 | 119,800 |
| 2023-12-22 | $80.00 | $80.42 | $79.20 | $79.43 | $79.43 | 30,764 |
| 2023-12-21 | $79.92 | $80.42 | $79.19 | $80.39 | $80.39 | 61,829 |
| 2023-12-20 | $78.77 | $80.10 | $78.64 | $78.93 | $78.93 | 94,772 |
| 2023-12-19 | $79.35 | $80.50 | $78.80 | $78.92 | $78.92 | 46,233 |
| 2023-12-18 | $79.53 | $80.17 | $79.10 | $79.36 | $79.36 | 41,590 |
| 2023-12-15 | $80.15 | $80.25 | $79.60 | $80.08 | $80.08 | 51,833 |
| 2023-12-14 | $80.40 | $81.00 | $79.26 | $80.44 | $80.44 | 95,402 |
| 2023-12-13 | $79.58 | $80.46 | $79.10 | $80.11 | $80.11 | 60,473 |
| 2023-12-12 | $79.54 | $80.60 | $79.50 | $80.47 | $80.47 | 25,990 |
| 2023-12-11 | $80.30 | $80.74 | $79.50 | $80.25 | $80.25 | 33,160 |
| 2023-12-08 | $79.90 | $81.58 | $79.70 | $80.31 | $80.31 | 55,934 |
| 2023-12-07 | $79.90 | $79.90 | $79.00 | $79.78 | $79.78 | 22,764 |
| 2023-12-06 | $79.57 | $82.35 | $79.55 | $79.90 | $79.90 | 38,398 |
| 2023-12-05 | $80.89 | $81.50 | $79.63 | $79.63 | $79.63 | 42,449 |
| 2023-12-04 | $82.60 | $82.87 | $81.23 | $81.56 | $81.56 | 26,749 |
| 2023-12-01 | $81.69 | $82.72 | $80.68 | $82.48 | $82.48 | 31,945 |
| 2023-11-30 | $82.67 | $83.08 | $80.54 | $81.41 | $81.41 | 65,765 |
| 2023-11-29 | $83.74 | $84.50 | $82.14 | $82.29 | $82.29 | 52,136 |
| 2023-11-28 | $82.38 | $83.20 | $82.36 | $82.95 | $82.95 | 38,910 |
| 2023-11-27 | $83.75 | $83.79 | $81.59 | $82.14 | $82.14 | 41,408 |
| 2023-11-24 | $82.76 | $83.83 | $82.40 | $83.49 | $83.49 | 25,867 |
| 2023-11-22 | $84.42 | $85.73 | $83.09 | $83.45 | $83.45 | 79,170 |
| 2023-11-21 | $82.60 | $84.17 | $82.30 | $84.11 | $84.11 | 42,739 |
| 2023-11-20 | $82.29 | $83.49 | $82.11 | $83.26 | $83.26 | 62,822 |
| 2023-11-17 | $82.69 | $83.16 | $81.65 | $83.01 | $83.01 | 80,345 |
| 2023-11-16 | $82.04 | $82.95 | $81.03 | $81.97 | $81.97 | 38,490 |
| 2023-11-15 | $81.24 | $84.24 | $81.11 | $82.84 | $82.84 | 71,337 |
| 2023-11-14 | $80.69 | $81.51 | $79.41 | $81.30 | $81.30 | 56,355 |
| 2023-11-13 | $79.87 | $80.00 | $78.16 | $78.77 | $78.77 | 34,869 |
| 2023-11-10 | $79.90 | $80.92 | $79.22 | $80.33 | $80.33 | 41,171 |
| 2023-11-09 | $81.82 | $82.52 | $79.75 | $79.78 | $79.78 | 40,994 |
| 2023-11-08 | $83.02 | $83.55 | $81.64 | $82.69 | $82.69 | 37,320 |
| 2023-11-07 | $84.06 | $84.73 | $83.03 | $83.37 | $83.37 | 51,224 |
| 2023-11-06 | $83.98 | $84.56 | $82.53 | $83.15 | $83.15 | 26,529 |
| 2023-11-03 | $84.34 | $86.00 | $83.76 | $84.49 | $84.49 | 76,505 |
| 2023-11-02 | $84.15 | $85.60 | $84.10 | $84.51 | $84.51 | 88,829 |
| 2023-11-01 | $82.88 | $85.61 | $82.88 | $84.22 | $84.22 | 61,691 |
| 2023-10-31 | $81.24 | $82.09 | $80.00 | $82.04 | $82.04 | 44,182 |
| 2023-10-30 | $81.38 | $82.40 | $80.18 | $80.77 | $80.77 | 24,019 |
| 2023-10-27 | $80.55 | $82.49 | $78.89 | $81.52 | $81.52 | 71,625 |
| 2023-10-26 | $75.51 | $79.99 | $75.51 | $79.16 | $79.16 | 66,442 |
| 2023-10-25 | $74.76 | $76.33 | $74.31 | $75.68 | $75.68 | 60,682 |
| 2023-10-24 | $73.14 | $74.88 | $72.60 | $74.51 | $74.51 | 69,124 |
| 2023-10-23 | $76.00 | $76.21 | $72.21 | $72.49 | $72.49 | 199,855 |
| 2023-10-20 | $77.90 | $78.72 | $75.00 | $76.21 | $76.21 | 81,417 |
| 2023-10-19 | $81.52 | $81.52 | $77.50 | $77.96 | $77.96 | 75,108 |
| 2023-10-18 | $82.39 | $82.39 | $80.21 | $80.86 | $80.86 | 81,966 |
| 2023-10-17 | $82.30 | $84.54 | $81.73 | $82.44 | $82.44 | 55,622 |
| 2023-10-16 | $86.48 | $86.50 | $82.05 | $82.48 | $82.48 | 69,305 |
| 2023-10-13 | $84.70 | $85.00 | $83.94 | $84.34 | $84.34 | 174,671 |
| 2023-10-12 | $85.18 | $85.71 | $84.09 | $84.16 | $84.16 | 40,974 |
| 2023-10-11 | $86.10 | $86.25 | $84.50 | $85.12 | $85.12 | 38,426 |
| 2023-10-10 | $85.00 | $86.96 | $84.56 | $85.82 | $85.82 | 134,199 |
| 2023-10-09 | $86.40 | $86.49 | $84.25 | $85.35 | $85.35 | 44,492 |
| 2023-10-06 | $81.00 | $87.00 | $77.17 | $86.40 | $86.40 | 391,654 |
| 2023-10-05 | $84.10 | $85.27 | $83.57 | $85.11 | $85.11 | 56,875 |
| 2023-10-04 | $83.65 | $85.00 | $82.92 | $84.33 | $84.33 | 35,081 |
| 2023-10-03 | $83.90 | $84.95 | $82.65 | $83.41 | $83.41 | 79,535 |
| 2023-10-02 | $84.73 | $86.30 | $84.11 | $84.36 | $84.36 | 58,488 |
| 2023-09-29 | $86.96 | $88.30 | $84.29 | $84.71 | $84.71 | 104,892 |
| 2023-09-28 | $85.38 | $86.89 | $85.38 | $86.28 | $86.28 | 95,993 |
| 2023-09-27 | $85.49 | $86.12 | $84.75 | $85.66 | $85.66 | 38,141 |
| 2023-09-26 | $86.87 | $87.87 | $84.62 | $85.23 | $85.23 | 78,832 |
| 2023-09-25 | $85.51 | $87.19 | $85.51 | $86.83 | $86.83 | 105,213 |
| 2023-09-22 | $83.80 | $87.01 | $83.80 | $86.45 | $86.45 | 193,234 |
| 2023-09-21 | $87.30 | $87.30 | $82.86 | $83.17 | $83.17 | 236,781 |
| 2023-09-20 | $85.60 | $88.40 | $85.60 | $87.87 | $87.87 | 262,773 |
| 2023-09-19 | $85.11 | $86.17 | $83.27 | $85.99 | $85.99 | 337,415 |
| 2023-09-18 | $87.89 | $88.01 | $84.64 | $84.80 | $84.80 | 138,239 |
| 2023-09-15 | $89.10 | $89.89 | $86.56 | $87.39 | $87.39 | 191,671 |
| 2023-09-14 | $91.00 | $92.01 | $88.63 | $89.00 | $89.00 | 222,519 |
| 2023-09-13 | $88.73 | $92.73 | $88.73 | $90.74 | $90.74 | 341,433 |
| 2023-09-12 | $90.10 | $91.34 | $88.77 | $88.98 | $88.98 | 129,447 |
| 2023-09-11 | $91.27 | $93.34 | $88.51 | $90.12 | $90.12 | 255,344 |
| 2023-09-08 | $91.90 | $93.11 | $90.19 | $91.15 | $91.15 | 301,423 |
| 2023-09-07 | $94.77 | $96.45 | $91.62 | $92.00 | $92.00 | 298,581 |
| 2023-09-06 | $97.34 | $98.45 | $94.77 | $95.29 | $95.29 | 344,750 |
| 2023-09-05 | $99.51 | $100.00 | $96.97 | $97.60 | $97.60 | 384,458 |
| 2023-09-01 | $98.49 | $100.89 | $96.20 | $100.57 | $100.57 | 418,231 |
| 2023-08-31 | $99.07 | $101.49 | $97.50 | $98.32 | $98.32 | 354,067 |
| 2023-08-30 | $96.96 | $101.42 | $96.95 | $100.67 | $100.67 | 333,082 |
| 2023-08-29 | $98.57 | $102.40 | $96.20 | $97.75 | $97.75 | 435,019 |
| 2023-08-28 | $95.49 | $99.56 | $94.29 | $98.43 | $98.43 | 406,065 |
| 2023-08-25 | $93.71 | $96.31 | $92.23 | $95.91 | $95.91 | 543,765 |
| 2023-08-24 | $90.22 | $93.50 | $88.02 | $92.97 | $92.97 | 551,274 |
| 2023-08-23 | $90.00 | $91.35 | $86.40 | $91.33 | $91.33 | 565,334 |
| 2023-08-22 | $89.90 | $90.91 | $88.53 | $90.70 | $90.70 | 380,137 |
| 2023-08-21 | $89.51 | $99.50 | $83.00 | $90.39 | $90.39 | 1,858,027 |
| 2023-08-18 | $70.70 | $88.88 | $70.62 | $87.48 | $87.48 | 1,374,433 |
| 2023-08-17 | $70.32 | $71.05 | $68.80 | $69.85 | $69.85 | 236,526 |
| 2023-08-16 | $72.13 | $72.73 | $66.50 | $69.87 | $69.87 | 1,160,707 |
| 2023-08-15 | $70.70 | $74.15 | $70.50 | $73.27 | $73.27 | 1,968,135 |
| 2023-08-14 | $75.34 | $76.44 | $74.40 | $75.71 | $75.71 | 141,956 |
| 2023-08-11 | $78.38 | $78.38 | $75.01 | $75.61 | $75.61 | 95,007 |
| 2023-08-10 | $77.72 | $78.74 | $76.38 | $76.48 | $76.48 | 126,667 |
| 2023-08-09 | $78.10 | $79.43 | $77.29 | $77.29 | $77.29 | 48,327 |
| 2023-08-08 | $79.31 | $79.59 | $77.52 | $78.06 | $78.06 | 110,704 |
| 2023-08-07 | $80.78 | $81.99 | $79.35 | $79.38 | $79.38 | 98,637 |
| 2023-08-04 | $81.36 | $83.81 | $80.50 | $80.75 | $80.75 | 316,395 |
| 2023-08-03 | $78.50 | $79.58 | $77.77 | $79.26 | $79.26 | 106,220 |
| 2023-08-02 | $79.90 | $80.20 | $78.48 | $78.57 | $78.57 | 65,798 |
| 2023-08-01 | $79.55 | $80.69 | $78.41 | $80.44 | $80.44 | 77,387 |
| 2023-07-31 | $79.67 | $80.11 | $79.09 | $79.76 | $79.76 | 106,423 |
| 2023-07-28 | $79.34 | $80.40 | $79.06 | $79.61 | $79.61 | 53,520 |
| 2023-07-27 | $80.61 | $81.18 | $78.48 | $78.80 | $78.80 | 77,943 |
| 2023-07-26 | $80.63 | $81.01 | $79.79 | $80.47 | $80.47 | 45,705 |
| 2023-07-25 | $81.02 | $81.77 | $80.70 | $81.03 | $81.03 | 64,488 |
| 2023-07-24 | $80.54 | $81.51 | $80.00 | $81.26 | $81.26 | 97,967 |
| 2023-07-21 | $80.91 | $81.03 | $80.05 | $80.47 | $80.47 | 42,603 |
| 2023-07-20 | $81.22 | $81.61 | $80.15 | $80.78 | $80.78 | 62,386 |
| 2023-07-19 | $81.35 | $82.45 | $81.10 | $81.46 | $81.46 | 53,424 |
| 2023-07-18 | $83.08 | $83.08 | $81.30 | $81.37 | $81.37 | 179,247 |
| 2023-07-17 | $82.00 | $83.24 | $81.39 | $82.67 | $82.67 | 100,946 |
| 2023-07-14 | $82.03 | $82.43 | $81.20 | $82.00 | $82.00 | 162,915 |
| 2023-07-13 | $81.16 | $82.88 | $80.78 | $82.88 | $82.88 | 119,429 |
| 2023-07-12 | $82.08 | $82.20 | $80.79 | $81.15 | $81.15 | 48,026 |
| 2023-07-11 | $81.27 | $81.95 | $80.45 | $81.55 | $81.55 | 103,869 |
| 2023-07-10 | $79.01 | $81.92 | $78.97 | $81.10 | $81.10 | 137,595 |
| 2023-07-07 | $80.20 | $80.99 | $78.23 | $78.50 | $78.50 | 67,891 |
| 2023-07-06 | $81.10 | $81.10 | $79.59 | $79.76 | $79.76 | 45,558 |
| 2023-07-05 | $81.42 | $81.82 | $80.70 | $81.35 | $81.35 | 43,778 |
| 2023-07-03 | $80.58 | $81.61 | $80.42 | $81.61 | $81.61 | 86,655 |
| 2023-06-30 | $83.40 | $83.95 | $80.69 | $80.82 | $80.82 | 253,221 |
| 2023-06-29 | $82.81 | $83.36 | $82.16 | $83.35 | $83.35 | 73,368 |
| 2023-06-28 | $83.00 | $83.25 | $82.08 | $82.39 | $82.39 | 120,882 |
| 2023-06-27 | $82.34 | $82.98 | $81.20 | $82.92 | $82.92 | 184,394 |
| 2023-06-26 | $78.67 | $82.70 | $78.17 | $82.38 | $82.38 | 273,784 |
| 2023-06-23 | $79.92 | $79.92 | $77.23 | $78.90 | $78.90 | 212,383 |
| 2023-06-22 | $80.12 | $80.86 | $79.81 | $80.00 | $80.00 | 90,680 |
| 2023-06-21 | $81.50 | $81.50 | $79.13 | $80.45 | $80.45 | 95,977 |
| 2023-06-20 | $81.18 | $81.97 | $80.40 | $81.50 | $81.50 | 105,607 |
| 2023-06-16 | $82.21 | $82.91 | $80.80 | $81.92 | $81.92 | 156,911 |
| 2023-06-15 | $83.18 | $83.50 | $81.61 | $81.73 | $81.73 | 166,226 |
| 2023-06-14 | $83.80 | $84.00 | $82.60 | $83.15 | $83.15 | 205,397 |
| 2023-06-13 | $82.18 | $84.42 | $82.18 | $83.72 | $83.72 | 238,121 |
| 2023-06-12 | $81.88 | $82.40 | $81.35 | $82.37 | $82.37 | 115,459 |
| 2023-06-09 | $82.14 | $83.00 | $81.38 | $81.55 | $81.55 | 87,583 |
| 2023-06-08 | $81.88 | $82.45 | $81.35 | $82.41 | $82.41 | 91,903 |
| 2023-06-07 | $82.70 | $82.72 | $81.28 | $81.50 | $81.50 | 95,775 |
| 2023-06-06 | $81.50 | $82.73 | $81.10 | $82.70 | $82.70 | 86,381 |
| 2023-06-05 | $81.51 | $82.18 | $81.28 | $81.61 | $81.61 | 129,049 |
| 2023-06-02 | $82.23 | $82.40 | $81.41 | $81.52 | $81.52 | 67,132 |
| 2023-06-01 | $82.40 | $82.88 | $81.64 | $81.64 | $81.64 | 123,134 |
| 2023-05-31 | $81.90 | $83.00 | $80.89 | $82.57 | $82.57 | 246,424 |
| 2023-05-30 | $81.57 | $82.00 | $80.60 | $81.58 | $81.58 | 268,816 |
| 2023-05-26 | $81.23 | $81.94 | $81.02 | $81.24 | $81.24 | 109,484 |
| 2023-05-25 | $82.05 | $82.51 | $80.96 | $81.04 | $81.04 | 188,756 |
| 2023-05-24 | $80.64 | $81.90 | $80.00 | $81.90 | $81.90 | 139,138 |
| 2023-05-23 | $81.39 | $82.13 | $80.82 | $80.86 | $80.86 | 173,588 |
| 2023-05-22 | $81.71 | $82.02 | $80.80 | $81.57 | $81.57 | 144,308 |
| 2023-05-19 | $83.00 | $83.00 | $80.69 | $81.71 | $81.71 | 301,173 |
| 2023-05-18 | $82.17 | $83.00 | $81.53 | $82.70 | $82.70 | 329,605 |
| 2023-05-17 | $81.57 | $82.21 | $80.32 | $82.21 | $82.21 | 207,497 |
| 2023-05-16 | $80.49 | $81.26 | $80.13 | $81.25 | $81.25 | 124,571 |
| 2023-05-15 | $80.27 | $81.50 | $79.60 | $80.86 | $80.86 | 139,087 |
| 2023-05-12 | $81.41 | $81.57 | $79.38 | $80.28 | $80.28 | 147,112 |
| 2023-05-11 | $81.16 | $81.58 | $80.49 | $81.11 | $81.11 | 103,643 |
| 2023-05-10 | $80.10 | $81.81 | $79.93 | $81.55 | $81.55 | 186,038 |
| 2023-05-09 | $79.14 | $80.30 | $78.78 | $79.84 | $79.84 | 55,277 |
| 2023-05-08 | $78.75 | $79.54 | $77.63 | $79.40 | $79.40 | 106,766 |
| 2023-05-05 | $78.10 | $79.81 | $78.10 | $79.12 | $79.12 | 259,178 |
| 2023-05-04 | $77.30 | $78.46 | $76.37 | $78.05 | $78.05 | 137,766 |
| 2023-05-03 | $77.74 | $78.80 | $76.77 | $77.53 | $77.53 | 241,008 |
| 2023-05-02 | $76.80 | $78.59 | $75.81 | $78.59 | $78.59 | 191,479 |
| 2023-05-01 | $76.76 | $77.18 | $76.40 | $76.92 | $76.92 | 45,376 |
| 2023-04-28 | $76.89 | $78.20 | $76.43 | $76.43 | $76.43 | 227,252 |
| 2023-04-27 | $76.64 | $77.25 | $76.41 | $77.21 | $77.21 | 113,736 |
| 2023-04-26 | $76.25 | $77.34 | $75.14 | $76.50 | $76.50 | 94,963 |
| 2023-04-25 | $75.71 | $76.66 | $75.45 | $76.45 | $76.45 | 151,567 |
| 2023-04-24 | $76.65 | $77.33 | $74.87 | $76.99 | $76.99 | 312,778 |
| 2023-04-21 | $72.93 | $74.30 | $71.82 | $74.30 | $74.30 | 156,656 |
| 2023-04-20 | $71.81 | $72.73 | $71.43 | $72.73 | $72.73 | 98,804 |
| 2023-04-19 | $70.20 | $73.68 | $68.47 | $72.45 | $72.45 | 674,540 |
| 2023-04-18 | $72.33 | $72.48 | $70.68 | $70.87 | $70.87 | 127,909 |
| 2023-04-17 | $72.55 | $72.92 | $71.68 | $72.15 | $72.15 | 174,956 |
| 2023-04-14 | $72.60 | $72.82 | $71.65 | $72.32 | $72.32 | 184,826 |
| 2023-04-13 | $70.55 | $73.01 | $68.72 | $72.92 | $72.92 | 438,274 |
| 2023-04-12 | $70.55 | $71.20 | $70.35 | $70.44 | $70.44 | 181,504 |
| 2023-04-11 | $69.85 | $70.20 | $68.55 | $69.80 | $69.80 | 368,324 |
| 2023-04-10 | $69.59 | $70.32 | $69.27 | $69.85 | $69.85 | 134,736 |
| 2023-04-06 | $69.60 | $70.41 | $68.58 | $69.95 | $69.95 | 157,874 |
| 2023-04-05 | $71.09 | $71.60 | $68.30 | $69.82 | $69.82 | 314,741 |
| 2023-04-04 | $70.96 | $71.80 | $70.68 | $71.52 | $71.52 | 153,903 |
| 2023-04-03 | $72.11 | $72.11 | $70.61 | $71.27 | $71.27 | 73,613 |
| 2023-03-31 | $71.33 | $72.14 | $70.59 | $71.86 | $71.86 | 158,172 |
| 2023-03-30 | $72.20 | $72.87 | $70.67 | $70.90 | $70.90 | 200,115 |
| 2023-03-29 | $69.75 | $72.40 | $69.75 | $72.39 | $72.39 | 227,145 |
| 2023-03-28 | $68.78 | $69.22 | $68.00 | $69.08 | $69.08 | 65,296 |
| 2023-03-27 | $69.18 | $69.85 | $68.40 | $69.32 | $69.32 | 79,346 |
| 2023-03-24 | $68.75 | $69.08 | $67.52 | $68.38 | $68.38 | 171,338 |
| 2023-03-23 | $69.71 | $71.49 | $68.40 | $69.03 | $69.03 | 225,487 |
| 2023-03-22 | $70.65 | $71.00 | $69.05 | $69.27 | $69.27 | 106,570 |
| 2023-03-21 | $70.66 | $71.66 | $70.25 | $70.39 | $70.39 | 89,969 |
| 2023-03-20 | $70.04 | $71.10 | $69.62 | $69.88 | $69.88 | 85,562 |
| 2023-03-17 | $70.59 | $70.97 | $68.69 | $69.52 | $69.52 | 182,527 |
| 2023-03-16 | $69.59 | $72.06 | $69.22 | $71.13 | $71.13 | 179,301 |
| 2023-03-15 | $69.71 | $70.48 | $69.27 | $70.37 | $70.37 | 92,329 |
| 2023-03-14 | $70.53 | $72.39 | $69.96 | $70.56 | $70.56 | 301,337 |
| 2023-03-13 | $69.30 | $71.67 | $68.37 | $70.59 | $70.59 | 217,348 |
| 2023-03-10 | $71.19 | $72.04 | $69.00 | $70.25 | $70.25 | 230,751 |
| 2023-03-09 | $72.50 | $73.81 | $71.15 | $71.29 | $71.29 | 94,381 |
| 2023-03-08 | $74.50 | $74.82 | $72.35 | $72.35 | $72.35 | 72,392 |
| 2023-03-07 | $73.12 | $75.96 | $73.03 | $74.48 | $74.48 | 165,871 |
| 2023-03-06 | $74.15 | $74.53 | $72.90 | $72.97 | $72.97 | 183,065 |
| 2023-03-03 | $71.18 | $74.60 | $70.50 | $74.06 | $74.06 | 266,899 |
| 2023-03-02 | $71.60 | $71.65 | $70.54 | $70.62 | $70.62 | 109,645 |
| 2023-03-01 | $72.37 | $72.95 | $71.22 | $72.09 | $72.09 | 109,008 |
| 2023-02-28 | $72.03 | $72.97 | $71.31 | $72.77 | $72.77 | 115,584 |
| 2023-02-27 | $74.00 | $74.47 | $72.03 | $72.17 | $72.17 | 220,331 |
| 2023-02-24 | $72.73 | $73.30 | $71.43 | $72.43 | $72.43 | 96,469 |
| 2023-02-23 | $74.84 | $75.01 | $72.69 | $73.35 | $73.35 | 84,812 |
| 2023-02-22 | $75.79 | $76.98 | $73.99 | $73.99 | $73.99 | 168,780 |
| 2023-02-21 | $76.41 | $77.26 | $74.72 | $75.65 | $75.65 | 208,780 |
| 2023-02-17 | $75.32 | $78.41 | $72.84 | $77.69 | $77.69 | 477,570 |
| 2023-02-16 | $75.31 | $82.07 | $73.65 | $79.00 | $79.00 | 3,699,985 |
| 2023-02-15 | $63.37 | $63.82 | $62.06 | $63.76 | $63.76 | 107,368 |
| 2023-02-14 | $63.84 | $64.67 | $62.81 | $63.38 | $63.38 | 95,476 |
| 2023-02-13 | $63.13 | $64.50 | $63.07 | $63.65 | $63.65 | 108,772 |
| 2023-02-10 | $63.66 | $64.99 | $62.60 | $63.88 | $63.88 | 257,239 |
| 2023-02-09 | $64.37 | $65.50 | $63.17 | $63.60 | $63.60 | 94,864 |
| 2023-02-08 | $64.91 | $65.14 | $63.95 | $64.17 | $64.17 | 53,565 |
| 2023-02-07 | $64.07 | $65.31 | $63.70 | $65.14 | $65.14 | 150,754 |
| 2023-02-06 | $64.00 | $64.79 | $63.45 | $64.23 | $64.23 | 92,817 |
| 2023-02-03 | $63.94 | $65.76 | $63.50 | $64.24 | $64.24 | 115,079 |
| 2023-02-02 | $65.89 | $66.90 | $64.65 | $65.22 | $65.22 | 374,017 |
| 2023-02-01 | $63.92 | $66.19 | $63.82 | $65.61 | $65.61 | 161,670 |
| 2023-01-31 | $63.34 | $64.57 | $63.00 | $64.40 | $64.40 | 132,296 |
| 2023-01-30 | $64.61 | $64.70 | $62.78 | $63.22 | $63.22 | 124,470 |
| 2023-01-27 | $65.05 | $65.52 | $64.36 | $65.06 | $65.06 | 151,377 |
| 2023-01-26 | $65.46 | $66.65 | $64.93 | $65.21 | $65.21 | 197,410 |
| 2023-01-25 | $64.31 | $65.30 | $63.50 | $65.16 | $65.16 | 75,084 |
| 2023-01-24 | $64.54 | $65.50 | $64.17 | $65.03 | $65.03 | 88,533 |
| 2023-01-23 | $63.41 | $65.29 | $63.07 | $64.48 | $64.48 | 194,134 |
| 2023-01-20 | $63.03 | $63.99 | $62.17 | $63.41 | $63.41 | 113,055 |
| 2023-01-19 | $61.73 | $63.19 | $60.40 | $62.34 | $62.34 | 123,020 |
| 2023-01-18 | $65.02 | $65.40 | $62.10 | $62.11 | $62.11 | 245,836 |
| 2023-01-17 | $64.80 | $65.30 | $64.10 | $64.52 | $64.52 | 135,284 |
| 2023-01-13 | $64.10 | $65.49 | $63.47 | $65.20 | $65.20 | 186,847 |
| 2023-01-12 | $64.74 | $65.31 | $62.63 | $65.01 | $65.01 | 406,274 |
| 2023-01-11 | $63.28 | $65.06 | $63.10 | $65.06 | $65.06 | 516,667 |
| 2023-01-10 | $61.17 | $63.87 | $61.04 | $63.61 | $63.61 | 354,002 |
| 2023-01-09 | $60.30 | $62.50 | $60.01 | $62.30 | $62.30 | 388,517 |
| 2023-01-06 | $58.81 | $60.19 | $58.70 | $60.19 | $60.19 | 53,011 |
| 2023-01-05 | $58.36 | $59.38 | $57.99 | $58.30 | $58.30 | 41,673 |
| 2023-01-04 | $57.92 | $59.29 | $57.54 | $59.27 | $59.27 | 53,992 |
| 2023-01-03 | $58.30 | $58.45 | $57.19 | $57.66 | $57.66 | 33,943 |
| 2022-12-30 | $57.72 | $58.25 | $57.05 | $58.22 | $58.22 | 79,325 |
| 2022-12-29 | $56.86 | $58.29 | $56.40 | $58.29 | $58.29 | 120,901 |
| 2022-12-28 | $56.34 | $57.84 | $55.20 | $56.02 | $56.02 | 107,288 |
| 2022-12-27 | $57.88 | $58.35 | $56.74 | $56.74 | $56.74 | 100,326 |
| 2022-12-23 | $57.89 | $58.90 | $57.51 | $57.94 | $57.94 | 60,826 |
| 2022-12-22 | $58.61 | $58.66 | $57.55 | $57.93 | $57.93 | 75,067 |
| 2022-12-21 | $58.58 | $60.00 | $58.50 | $59.20 | $59.20 | 91,160 |
| 2022-12-20 | $58.70 | $59.80 | $58.29 | $58.31 | $58.31 | 83,358 |
| 2022-12-19 | $59.63 | $59.79 | $58.57 | $58.81 | $58.81 | 104,702 |
| 2022-12-16 | $60.01 | $60.52 | $59.44 | $59.73 | $59.73 | 88,699 |
| 2022-12-15 | $61.58 | $61.62 | $60.12 | $60.30 | $60.30 | 83,500 |
| 2022-12-14 | $62.71 | $63.54 | $61.77 | $62.42 | $62.42 | 143,633 |
| 2022-12-13 | $63.80 | $64.84 | $61.94 | $62.83 | $62.83 | 387,868 |
| 2022-12-12 | $61.46 | $62.25 | $61.46 | $62.25 | $62.25 | 42,473 |
| 2022-12-09 | $61.61 | $62.30 | $61.44 | $61.48 | $61.48 | 46,700 |
| 2022-12-08 | $61.29 | $62.19 | $60.69 | $61.85 | $61.85 | 81,251 |
| 2022-12-07 | $60.83 | $61.42 | $60.35 | $61.02 | $61.02 | 73,412 |
| 2022-12-06 | $62.14 | $62.44 | $60.70 | $61.12 | $61.12 | 165,747 |
| 2022-12-05 | $62.98 | $63.28 | $61.95 | $62.24 | $62.24 | 172,435 |
| 2022-12-02 | $62.39 | $63.32 | $61.73 | $63.17 | $63.17 | 104,262 |
| 2022-12-01 | $62.99 | $64.49 | $62.11 | $63.28 | $63.28 | 277,853 |
| 2022-11-30 | $60.65 | $63.10 | $60.30 | $63.09 | $63.09 | 365,033 |
| 2022-11-29 | $61.23 | $61.48 | $60.12 | $60.80 | $60.80 | 97,356 |
| 2022-11-28 | $61.65 | $61.82 | $60.62 | $61.18 | $61.18 | 160,495 |
| 2022-11-25 | $61.50 | $62.44 | $60.29 | $61.55 | $61.55 | 147,690 |
| 2022-11-23 | $60.21 | $62.00 | $60.01 | $61.94 | $61.94 | 386,421 |
| 2022-11-22 | $59.72 | $60.24 | $58.96 | $59.85 | $59.85 | 130,735 |
| 2022-11-21 | $59.49 | $60.43 | $58.79 | $59.41 | $59.41 | 92,543 |
| 2022-11-18 | $59.50 | $60.02 | $58.85 | $59.94 | $59.94 | 172,740 |
| 2022-11-17 | $58.10 | $59.36 | $58.00 | $58.33 | $58.33 | 58,132 |
| 2022-11-16 | $59.06 | $59.82 | $57.80 | $58.98 | $58.98 | 219,424 |
| 2022-11-15 | $61.89 | $62.21 | $59.71 | $59.71 | $59.71 | 284,039 |
| 2022-11-14 | $60.55 | $61.52 | $58.63 | $60.45 | $60.45 | 118,653 |
| 2022-11-11 | $60.31 | $61.69 | $58.66 | $60.88 | $60.88 | 180,796 |
| 2022-11-10 | $58.93 | $60.50 | $58.83 | $60.35 | $60.35 | 561,877 |
| 2022-11-09 | $57.86 | $58.95 | $56.29 | $56.84 | $56.84 | 68,042 |
| 2022-11-08 | $57.27 | $59.33 | $57.14 | $58.44 | $58.44 | 258,196 |
| 2022-11-07 | $57.44 | $57.99 | $56.42 | $57.19 | $57.19 | 141,779 |
| 2022-11-04 | $54.65 | $56.96 | $54.65 | $56.95 | $56.95 | 220,537 |
| 2022-11-03 | $53.32 | $54.83 | $52.79 | $54.31 | $54.31 | 62,626 |
| 2022-11-02 | $55.25 | $55.90 | $53.45 | $53.45 | $53.45 | 85,437 |
| 2022-11-01 | $56.16 | $56.70 | $54.91 | $54.94 | $54.94 | 118,608 |
| 2022-10-31 | $55.66 | $56.09 | $54.96 | $55.46 | $55.46 | 99,739 |
| 2022-10-28 | $54.56 | $56.50 | $54.56 | $55.87 | $55.87 | 123,470 |
| 2022-10-27 | $55.72 | $55.87 | $54.51 | $54.67 | $54.67 | 77,299 |
| 2022-10-26 | $56.50 | $57.16 | $55.57 | $55.69 | $55.69 | 124,861 |
| 2022-10-25 | $56.40 | $57.20 | $55.91 | $56.90 | $56.90 | 235,479 |
| 2022-10-24 | $54.65 | $56.42 | $53.42 | $55.97 | $55.97 | 160,268 |
| 2022-10-21 | $52.75 | $54.50 | $52.75 | $54.35 | $54.35 | 58,992 |
| 2022-10-20 | $52.92 | $54.46 | $52.34 | $52.98 | $52.98 | 112,258 |
| 2022-10-19 | $53.26 | $54.00 | $52.69 | $53.22 | $53.22 | 70,218 |
| 2022-10-18 | $52.83 | $54.20 | $52.64 | $53.39 | $53.39 | 126,125 |
| 2022-10-17 | $51.42 | $53.19 | $51.42 | $52.79 | $52.79 | 121,997 |
| 2022-10-14 | $51.68 | $51.68 | $49.41 | $49.95 | $49.95 | 46,433 |
| 2022-10-13 | $48.62 | $51.10 | $47.64 | $51.02 | $51.02 | 58,994 |
| 2022-10-12 | $50.12 | $50.31 | $49.47 | $49.78 | $49.78 | 59,311 |
| 2022-10-11 | $50.01 | $50.93 | $49.67 | $49.80 | $49.80 | 41,746 |
| 2022-10-10 | $51.26 | $51.39 | $49.82 | $50.70 | $50.70 | 68,068 |
| 2022-10-07 | $52.41 | $52.50 | $50.95 | $50.97 | $50.97 | 23,655 |
| 2022-10-06 | $53.29 | $54.10 | $52.99 | $53.18 | $53.18 | 69,187 |
| 2022-10-05 | $52.04 | $53.84 | $51.47 | $53.69 | $53.69 | 91,189 |
| 2022-10-04 | $52.19 | $53.79 | $52.19 | $52.81 | $52.81 | 104,974 |
| 2022-10-03 | $49.62 | $52.29 | $49.02 | $51.58 | $51.58 | 120,585 |
| 2022-09-30 | $49.64 | $50.78 | $48.89 | $49.11 | $49.11 | 100,366 |
| 2022-09-29 | $50.90 | $50.90 | $49.45 | $49.98 | $49.98 | 104,527 |
| 2022-09-28 | $50.61 | $51.92 | $50.40 | $51.65 | $51.65 | 56,001 |
| 2022-09-27 | $51.45 | $51.90 | $50.45 | $50.83 | $50.83 | 55,393 |
| 2022-09-26 | $50.00 | $52.05 | $49.29 | $51.01 | $51.01 | 80,724 |
| 2022-09-23 | $51.97 | $51.97 | $50.30 | $50.66 | $50.66 | 79,567 |
| 2022-09-22 | $53.08 | $53.08 | $50.28 | $52.65 | $52.65 | 125,947 |
| 2022-09-21 | $54.28 | $55.20 | $53.08 | $53.08 | $53.08 | 70,589 |
| 2022-09-20 | $54.99 | $55.24 | $54.21 | $54.36 | $54.36 | 47,259 |
| 2022-09-19 | $54.37 | $55.75 | $54.00 | $55.05 | $55.05 | 44,843 |
| 2022-09-16 | $54.02 | $55.99 | $53.47 | $55.42 | $55.42 | 102,851 |
| 2022-09-15 | $54.92 | $56.20 | $53.93 | $54.57 | $54.57 | 107,567 |
| 2022-09-14 | $54.74 | $55.69 | $54.29 | $54.52 | $54.52 | 35,605 |
| 2022-09-13 | $56.44 | $56.44 | $54.19 | $54.82 | $54.82 | 46,029 |
| 2022-09-12 | $58.62 | $58.80 | $57.24 | $57.24 | $57.24 | 91,432 |
| 2022-09-09 | $56.39 | $59.06 | $56.39 | $58.61 | $58.61 | 152,693 |
| 2022-09-08 | $55.75 | $57.39 | $55.75 | $56.31 | $56.31 | 71,073 |
| 2022-09-07 | $54.53 | $56.50 | $54.10 | $55.62 | $55.62 | 55,711 |
| 2022-09-06 | $55.92 | $56.03 | $53.85 | $54.99 | $54.99 | 103,805 |
| 2022-09-02 | $57.24 | $57.60 | $56.02 | $56.07 | $56.07 | 27,336 |
| 2022-09-01 | $57.67 | $57.67 | $56.24 | $57.12 | $57.12 | 52,129 |
| 2022-08-31 | $59.22 | $59.25 | $57.90 | $57.93 | $57.93 | 51,696 |
| 2022-08-30 | $59.06 | $59.06 | $57.05 | $58.32 | $58.32 | 42,597 |
| 2022-08-29 | $57.95 | $58.85 | $57.76 | $58.32 | $58.32 | 55,772 |
| 2022-08-26 | $60.08 | $60.99 | $58.30 | $58.69 | $58.69 | 115,213 |
| 2022-08-25 | $58.11 | $60.19 | $57.34 | $60.00 | $60.00 | 226,984 |
| 2022-08-24 | $56.25 | $58.65 | $55.59 | $58.65 | $58.65 | 108,107 |
| 2022-08-23 | $55.58 | $56.42 | $55.35 | $56.27 | $56.27 | 27,013 |
| 2022-08-22 | $56.51 | $57.27 | $55.00 | $55.68 | $55.68 | 53,566 |
| 2022-08-19 | $57.42 | $57.73 | $56.38 | $56.65 | $56.65 | 46,001 |
| 2022-08-18 | $57.47 | $59.47 | $57.01 | $58.54 | $58.54 | 136,180 |
| 2022-08-17 | $56.48 | $57.95 | $56.00 | $57.79 | $57.79 | 44,524 |
| 2022-08-16 | $56.00 | $57.26 | $54.86 | $57.21 | $57.21 | 67,381 |
| 2022-08-15 | $57.59 | $57.95 | $55.83 | $56.08 | $56.08 | 69,462 |
| 2022-08-12 | $57.72 | $58.29 | $57.06 | $57.85 | $57.85 | 45,636 |
| 2022-08-11 | $57.92 | $58.18 | $56.70 | $57.42 | $57.42 | 138,142 |
| 2022-08-10 | $54.20 | $57.72 | $54.11 | $57.56 | $57.56 | 136,175 |
| 2022-08-09 | $53.77 | $54.00 | $52.33 | $53.49 | $53.49 | 80,758 |
| 2022-08-08 | $56.48 | $56.98 | $54.10 | $54.37 | $54.37 | 176,553 |
| 2022-08-05 | $56.60 | $57.43 | $53.80 | $56.91 | $56.91 | 159,056 |
| 2022-08-04 | $56.05 | $57.65 | $55.79 | $57.09 | $57.09 | 211,523 |
| 2022-08-03 | $54.09 | $57.00 | $54.05 | $56.25 | $56.25 | 264,089 |
| 2022-08-02 | $52.05 | $55.40 | $52.01 | $53.96 | $53.96 | 153,260 |
| 2022-08-01 | $53.17 | $53.75 | $52.01 | $52.64 | $52.64 | 67,972 |
| 2022-07-29 | $53.89 | $54.90 | $52.49 | $53.53 | $53.53 | 114,081 |
| 2022-07-28 | $50.29 | $54.27 | $50.06 | $54.11 | $54.11 | 120,838 |
| 2022-07-27 | $49.30 | $51.07 | $48.80 | $50.73 | $50.73 | 140,131 |
| 2022-07-26 | $49.45 | $49.61 | $48.04 | $49.06 | $49.06 | 32,477 |
| 2022-07-25 | $50.03 | $50.83 | $49.30 | $49.85 | $49.85 | 56,725 |
| 2022-07-22 | $51.20 | $51.74 | $49.63 | $49.96 | $49.96 | 142,047 |
| 2022-07-21 | $49.67 | $51.47 | $49.24 | $51.35 | $51.35 | 84,659 |
| 2022-07-20 | $50.29 | $51.47 | $49.75 | $49.86 | $49.86 | 55,072 |
| 2022-07-19 | $50.44 | $51.00 | $49.91 | $50.48 | $50.48 | 44,569 |
| 2022-07-18 | $50.50 | $52.23 | $49.90 | $49.90 | $49.90 | 128,717 |
| 2022-07-15 | $48.65 | $49.97 | $48.65 | $49.86 | $49.86 | 80,695 |
| 2022-07-14 | $48.03 | $49.05 | $47.51 | $48.90 | $48.90 | 51,935 |
| 2022-07-13 | $48.46 | $49.20 | $47.71 | $48.79 | $48.79 | 61,031 |
| 2022-07-12 | $49.78 | $49.93 | $48.75 | $49.75 | $49.75 | 34,347 |
| 2022-07-11 | $48.05 | $49.70 | $48.05 | $49.61 | $49.61 | 73,055 |
| 2022-07-08 | $47.49 | $48.97 | $46.78 | $48.66 | $48.66 | 46,169 |
| 2022-07-07 | $45.84 | $47.43 | $45.84 | $47.31 | $47.31 | 61,709 |
| 2022-07-06 | $45.00 | $46.75 | $44.57 | $46.29 | $46.29 | 138,878 |
| 2022-07-05 | $43.79 | $45.21 | $43.03 | $44.98 | $44.98 | 133,884 |
| 2022-07-01 | $44.05 | $44.78 | $43.72 | $44.39 | $44.39 | 145,543 |
| 2022-06-30 | $42.34 | $44.50 | $40.00 | $44.35 | $44.35 | 123,653 |
| 2022-06-29 | $39.81 | $43.06 | $39.81 | $43.06 | $43.06 | 160,453 |
| 2022-06-28 | $40.39 | $41.81 | $38.94 | $41.81 | $41.81 | 186,989 |
| 2022-06-27 | $41.49 | $41.49 | $40.50 | $40.60 | $40.60 | 94,617 |
| 2022-06-24 | $40.26 | $41.40 | $40.15 | $41.06 | $41.06 | 129,563 |
| 2022-06-23 | $39.73 | $40.31 | $39.40 | $40.00 | $40.00 | 85,301 |
| 2022-06-22 | $39.34 | $40.42 | $38.97 | $39.66 | $39.66 | 56,307 |
| 2022-06-21 | $39.60 | $40.56 | $39.10 | $39.95 | $39.95 | 123,454 |
| 2022-06-17 | $38.56 | $39.31 | $38.50 | $39.09 | $39.09 | 44,537 |
| 2022-06-16 | $39.70 | $39.70 | $38.17 | $38.62 | $38.62 | 140,584 |
| 2022-06-15 | $39.73 | $41.00 | $39.63 | $40.39 | $40.39 | 86,280 |
| 2022-06-14 | $39.63 | $39.95 | $39.00 | $39.38 | $39.38 | 72,065 |
| 2022-06-13 | $40.38 | $40.45 | $39.45 | $39.55 | $39.55 | 138,616 |
| 2022-06-10 | $41.80 | $42.58 | $41.34 | $41.66 | $41.66 | 235,853 |
| 2022-06-09 | $44.42 | $45.01 | $43.32 | $43.40 | $43.40 | 187,547 |
| 2022-06-08 | $44.51 | $45.01 | $44.30 | $44.60 | $44.60 | 180,090 |
| 2022-06-07 | $43.83 | $44.87 | $43.45 | $44.74 | $44.74 | 67,905 |
| 2022-06-06 | $44.72 | $45.20 | $44.04 | $44.26 | $44.26 | 118,012 |
| 2022-06-03 | $44.55 | $44.83 | $43.97 | $44.23 | $44.23 | 46,336 |
| 2022-06-02 | $44.00 | $45.39 | $43.70 | $45.39 | $45.39 | 81,743 |
| 2022-06-01 | $44.44 | $45.27 | $43.65 | $44.00 | $44.00 | 730,836 |
| 2022-05-31 | $42.40 | $42.96 | $41.73 | $42.57 | $42.57 | 124,357 |
| 2022-05-27 | $41.48 | $42.55 | $41.48 | $42.55 | $42.55 | 75,569 |
| 2022-05-26 | $40.01 | $41.48 | $39.88 | $41.25 | $41.25 | 56,289 |
| 2022-05-25 | $39.39 | $40.37 | $39.36 | $40.13 | $40.13 | 49,723 |
| 2022-05-24 | $39.97 | $39.97 | $39.07 | $39.75 | $39.75 | 142,274 |
| 2022-05-23 | $40.37 | $41.00 | $39.98 | $40.77 | $40.77 | 72,375 |
| 2022-05-20 | $41.12 | $41.19 | $39.13 | $40.46 | $40.46 | 167,611 |
| 2022-05-19 | $40.70 | $41.34 | $40.26 | $40.71 | $40.71 | 182,469 |
| 2022-05-18 | $42.77 | $42.90 | $40.97 | $41.11 | $41.11 | 83,985 |
| 2022-05-17 | $43.25 | $43.59 | $42.76 | $43.51 | $43.51 | 134,283 |
| 2022-05-16 | $43.24 | $43.91 | $42.42 | $42.63 | $42.63 | 138,283 |
| 2022-05-13 | $42.49 | $43.76 | $42.48 | $43.37 | $43.37 | 123,682 |
| 2022-05-12 | $41.59 | $42.86 | $41.15 | $42.13 | $42.13 | 178,624 |
| 2022-05-11 | $43.62 | $44.00 | $41.70 | $42.49 | $42.49 | 252,880 |
| 2022-05-10 | $44.36 | $44.90 | $43.15 | $43.78 | $43.78 | 119,988 |
| 2022-05-09 | $44.57 | $44.99 | $43.29 | $43.47 | $43.47 | 368,332 |
| 2022-05-06 | $45.78 | $46.30 | $44.85 | $45.53 | $45.53 | 119,778 |
| 2022-05-05 | $48.14 | $48.28 | $45.72 | $46.24 | $46.24 | 75,569 |
| 2022-05-04 | $47.44 | $49.05 | $46.46 | $48.85 | $48.85 | 66,454 |
| 2022-05-03 | $47.48 | $47.83 | $47.25 | $47.47 | $47.47 | 56,588 |
| 2022-05-02 | $46.74 | $47.69 | $46.31 | $47.60 | $47.60 | 112,642 |
| 2022-04-29 | $48.48 | $48.85 | $46.64 | $46.93 | $46.93 | 138,580 |
| 2022-04-28 | $48.13 | $49.43 | $47.57 | $49.10 | $49.10 | 195,877 |
| 2022-04-27 | $47.69 | $48.60 | $47.18 | $47.57 | $47.57 | 194,186 |
| 2022-04-26 | $49.72 | $49.72 | $47.85 | $47.85 | $47.85 | 267,326 |
| 2022-04-25 | $49.16 | $49.98 | $48.70 | $49.92 | $49.92 | 237,399 |
| 2022-04-22 | $51.00 | $51.11 | $48.71 | $49.54 | $49.54 | 441,420 |
| 2022-04-21 | $52.85 | $53.09 | $50.84 | $51.15 | $51.15 | 136,436 |
| 2022-04-20 | $53.48 | $53.50 | $52.29 | $52.34 | $52.34 | 105,048 |
| 2022-04-19 | $52.28 | $53.62 | $52.24 | $53.46 | $53.46 | 105,568 |
| 2022-04-18 | $52.67 | $53.21 | $52.10 | $52.60 | $52.60 | 194,505 |
| 2022-04-14 | $54.30 | $54.34 | $52.91 | $53.00 | $53.00 | 75,903 |
| 2022-04-13 | $54.15 | $55.06 | $53.57 | $54.34 | $54.34 | 351,064 |
| 2022-04-12 | $55.20 | $55.65 | $52.58 | $53.02 | $53.02 | 336,415 |
| 2022-04-11 | $55.33 | $55.47 | $54.54 | $54.58 | $54.58 | 160,266 |
| 2022-04-08 | $56.56 | $56.69 | $55.96 | $56.00 | $56.00 | 71,364 |
| 2022-04-07 | $56.67 | $57.25 | $55.98 | $56.96 | $56.96 | 122,234 |
| 2022-04-06 | $57.20 | $57.41 | $56.22 | $56.84 | $56.84 | 171,011 |
| 2022-04-05 | $59.42 | $59.65 | $57.47 | $58.07 | $58.07 | 153,888 |
| 2022-04-04 | $59.08 | $60.02 | $58.52 | $59.89 | $59.89 | 93,091 |
| 2022-04-01 | $59.56 | $59.69 | $58.50 | $59.00 | $59.00 | 104,548 |
| 2022-03-31 | $61.11 | $61.14 | $59.60 | $59.60 | $59.60 | 238,734 |
| 2022-03-30 | $61.92 | $62.14 | $61.11 | $61.27 | $61.27 | 118,998 |
| 2022-03-29 | $62.23 | $62.55 | $61.59 | $62.23 | $62.23 | 192,580 |
| 2022-03-28 | $61.20 | $61.95 | $60.51 | $61.88 | $61.88 | 221,715 |
| 2022-03-25 | $60.90 | $61.38 | $60.41 | $61.14 | $61.14 | 101,487 |
| 2022-03-24 | $60.58 | $61.19 | $60.19 | $61.08 | $61.08 | 150,703 |
| 2022-03-23 | $61.01 | $61.32 | $59.98 | $60.30 | $60.30 | 370,545 |
| 2022-03-22 | $60.81 | $61.94 | $60.81 | $61.62 | $61.62 | 207,722 |
| 2022-03-21 | $60.95 | $61.55 | $60.18 | $60.88 | $60.88 | 283,316 |
| 2022-03-18 | $58.78 | $61.37 | $58.62 | $61.37 | $61.37 | 286,750 |
| 2022-03-17 | $59.01 | $60.18 | $58.86 | $60.17 | $60.17 | 762,861 |
| 2022-03-16 | $58.07 | $59.53 | $57.45 | $59.52 | $59.52 | 366,449 |
| 2022-03-15 | $56.23 | $57.51 | $55.54 | $57.42 | $57.42 | 345,355 |
| 2022-03-14 | $56.79 | $57.33 | $55.51 | $55.86 | $55.86 | 468,722 |
| 2022-03-11 | $58.90 | $58.90 | $56.90 | $56.96 | $56.96 | 174,669 |
| 2022-03-10 | $58.23 | $58.49 | $57.52 | $58.28 | $58.28 | 121,613 |
| 2022-03-09 | $57.95 | $59.33 | $57.03 | $59.06 | $59.06 | 324,156 |
| 2022-03-08 | $57.20 | $58.87 | $56.51 | $57.14 | $57.14 | 584,911 |
| 2022-03-07 | $59.01 | $59.90 | $57.31 | $57.39 | $57.39 | 534,691 |
| 2022-03-04 | $59.65 | $60.28 | $59.02 | $59.59 | $59.59 | 266,095 |
| 2022-03-03 | $60.00 | $61.92 | $60.00 | $60.42 | $60.42 | 357,655 |
| 2022-03-02 | $61.11 | $61.90 | $60.45 | $61.31 | $61.31 | 304,732 |
| 2022-03-01 | $61.25 | $61.77 | $60.28 | $60.71 | $60.71 | 420,481 |
| 2022-02-28 | $60.65 | $61.70 | $60.44 | $61.46 | $61.46 | 395,783 |
| 2022-02-25 | $61.00 | $61.21 | $59.76 | $61.18 | $61.18 | 276,948 |
| 2022-02-24 | $55.14 | $60.49 | $54.00 | $60.42 | $60.42 | 721,161 |
| 2022-02-23 | $62.74 | $63.06 | $60.37 | $60.40 | $60.40 | 245,168 |
| 2022-02-22 | $62.48 | $63.50 | $61.70 | $62.43 | $62.43 | 488,476 |
| 2022-02-18 | $62.66 | $64.44 | $62.63 | $63.36 | $63.36 | 279,145 |
| 2022-02-17 | $63.74 | $64.04 | $62.26 | $62.26 | $62.26 | 147,337 |
| 2022-02-16 | $64.21 | $64.89 | $63.55 | $64.50 | $64.50 | 357,730 |
| 2022-02-15 | $64.27 | $64.93 | $64.12 | $64.67 | $64.67 | 290,684 |
| 2022-02-14 | $63.57 | $64.50 | $62.76 | $63.36 | $63.36 | 267,110 |
| 2022-02-11 | $65.77 | $66.21 | $63.55 | $63.78 | $63.78 | 564,726 |
| 2022-02-10 | $64.24 | $66.69 | $63.64 | $65.85 | $65.85 | 931,627 |
| 2022-02-09 | $64.90 | $65.62 | $64.60 | $65.58 | $65.58 | 303,152 |
| 2022-02-08 | $63.22 | $64.28 | $63.01 | $64.12 | $64.12 | 189,568 |
| 2022-02-07 | $63.94 | $64.43 | $63.24 | $63.48 | $63.48 | 299,889 |
| 2022-02-04 | $63.30 | $64.43 | $63.10 | $63.88 | $63.88 | 222,440 |
| 2022-02-03 | $63.90 | $64.37 | $63.25 | $63.33 | $63.33 | 217,793 |
| 2022-02-02 | $65.08 | $65.37 | $64.25 | $64.98 | $64.98 | 214,416 |
| 2022-02-01 | $64.05 | $64.55 | $62.95 | $64.43 | $64.43 | 436,259 |
| 2022-01-31 | $62.04 | $63.95 | $62.03 | $63.86 | $63.86 | 519,514 |
| 2022-01-28 | $60.25 | $62.07 | $59.44 | $62.07 | $62.07 | 303,309 |
| 2022-01-27 | $61.21 | $61.71 | $60.10 | $60.20 | $60.20 | 310,801 |
| 2022-01-26 | $60.12 | $62.30 | $60.06 | $60.68 | $60.68 | 1,389,663 |
| 2022-01-25 | $58.93 | $59.81 | $58.06 | $58.60 | $58.60 | 386,722 |
| 2022-01-24 | $59.15 | $60.44 | $57.18 | $60.32 | $60.32 | 1,624,919 |
| 2022-01-21 | $62.00 | $62.31 | $60.64 | $60.64 | $60.64 | 259,471 |
| 2022-01-20 | $63.67 | $64.65 | $62.26 | $62.40 | $62.40 | 715,324 |
| 2022-01-19 | $65.28 | $65.31 | $63.36 | $63.36 | $63.36 | 458,681 |
| 2022-01-18 | $66.10 | $66.50 | $64.80 | $65.00 | $65.00 | 1,038,881 |
| 2022-01-14 | $66.26 | $67.15 | $66.21 | $66.90 | $66.90 | 1,225,851 |
| 2022-01-13 | $69.18 | $69.23 | $66.71 | $66.84 | $66.84 | 1,128,691 |
| 2022-01-12 | $69.07 | $69.34 | $68.47 | $68.84 | $68.84 | 1,106,095 |
| 2022-01-11 | $67.42 | $68.73 | $67.08 | $68.73 | $68.73 | 730,586 |
| 2022-01-10 | $67.34 | $67.72 | $65.70 | $67.58 | $67.58 | 510,543 |
| 2022-01-07 | $68.22 | $68.65 | $67.26 | $67.59 | $67.59 | 1,649,915 |
| 2022-01-06 | $68.09 | $69.10 | $67.39 | $68.36 | $68.36 | 764,113 |
| 2022-01-05 | $68.98 | $70.41 | $67.62 | $68.56 | $68.56 | 719,850 |
| 2022-01-04 | $69.97 | $70.02 | $68.41 | $69.12 | $69.12 | 332,435 |
| 2022-01-03 | $69.69 | $70.00 | $69.00 | $69.92 | $69.92 | 161,281 |
| 2021-12-31 | $69.82 | $69.99 | $69.32 | $69.33 | $69.33 | 100,874 |
| 2021-12-30 | $70.01 | $70.42 | $69.72 | $69.89 | $69.89 | 188,078 |
| 2021-12-29 | $69.98 | $70.40 | $69.66 | $70.07 | $70.07 | 169,869 |
| 2021-12-28 | $70.45 | $70.51 | $67.99 | $70.05 | $70.05 | 816,484 |
| 2021-12-27 | $69.29 | $70.37 | $68.66 | $70.36 | $70.36 | 666,449 |
| 2021-12-23 | $68.47 | $69.45 | $68.44 | $69.21 | $69.21 | 373,521 |
| 2021-12-22 | $67.63 | $68.48 | $67.23 | $68.48 | $68.48 | 298,305 |
| 2021-12-21 | $66.22 | $67.68 | $65.86 | $67.64 | $67.64 | 236,301 |
| 2021-12-20 | $65.49 | $65.90 | $65.02 | $65.75 | $65.75 | 284,080 |
| 2021-12-17 | $66.32 | $67.26 | $66.00 | $66.53 | $66.53 | 183,733 |
| 2021-12-16 | $68.83 | $68.95 | $66.60 | $66.95 | $66.95 | 153,154 |
| 2021-12-15 | $67.18 | $68.90 | $66.47 | $68.89 | $68.89 | 413,166 |
| 2021-12-14 | $67.18 | $67.65 | $66.38 | $67.29 | $67.29 | 287,637 |
| 2021-12-13 | $68.91 | $69.10 | $68.02 | $68.02 | $68.02 | 398,178 |
| 2021-12-10 | $67.88 | $68.93 | $67.66 | $68.91 | $68.91 | 323,413 |
| 2021-12-09 | $67.22 | $68.15 | $67.22 | $67.66 | $67.66 | 247,726 |
| 2021-12-08 | $67.27 | $67.56 | $66.56 | $67.50 | $67.50 | 278,388 |
| 2021-12-07 | $66.40 | $67.56 | $66.40 | $67.34 | $67.34 | 254,857 |
| 2021-12-06 | $63.32 | $65.61 | $62.68 | $65.25 | $65.25 | 662,388 |
| 2021-12-03 | $66.09 | $66.50 | $62.90 | $63.26 | $63.26 | 585,719 |
| 2021-12-02 | $66.00 | $66.11 | $65.03 | $65.83 | $65.83 | 394,849 |
| 2021-12-01 | $67.75 | $67.87 | $65.30 | $65.52 | $65.52 | 399,871 |
| 2021-11-30 | $68.19 | $69.42 | $66.50 | $66.94 | $66.94 | 971,908 |
| 2021-11-29 | $67.95 | $69.47 | $67.61 | $69.40 | $69.40 | 903,831 |
| 2021-11-26 | $68.25 | $68.70 | $65.90 | $67.38 | $67.38 | 505,112 |
| 2021-11-24 | $66.89 | $69.08 | $66.06 | $69.01 | $69.01 | 637,918 |
| 2021-11-23 | $69.89 | $69.95 | $63.61 | $66.54 | $66.54 | 1,726,293 |
| 2021-11-22 | $71.50 | $71.91 | $70.01 | $70.11 | $70.11 | 403,190 |
| 2021-11-19 | $70.96 | $71.89 | $70.94 | $71.26 | $71.26 | 617,912 |
| 2021-11-18 | $70.79 | $71.80 | $70.37 | $71.20 | $71.20 | 207,764 |
| 2021-11-17 | $70.74 | $71.20 | $70.56 | $70.79 | $70.79 | 178,793 |
| 2021-11-16 | $70.01 | $71.00 | $70.01 | $70.94 | $70.94 | 153,686 |
| 2021-11-15 | $70.10 | $70.41 | $69.40 | $70.19 | $70.19 | 228,422 |
| 2021-11-12 | $69.29 | $70.09 | $68.80 | $69.95 | $69.95 | 220,557 |
| 2021-11-11 | $69.06 | $69.68 | $69.03 | $69.14 | $69.14 | 211,552 |
| 2021-11-10 | $69.79 | $70.22 | $68.51 | $68.82 | $68.82 | 401,218 |
| 2021-11-09 | $71.39 | $71.59 | $70.10 | $70.32 | $70.32 | 461,025 |
| 2021-11-08 | $72.00 | $72.43 | $71.20 | $71.43 | $71.43 | 849,984 |
| 2021-11-05 | $70.28 | $71.45 | $69.50 | $70.00 | $70.00 | 636,466 |
| 2021-11-04 | $70.21 | $70.57 | $70.05 | $70.17 | $70.17 | 502,298 |
| 2021-11-03 | $69.00 | $70.09 | $68.81 | $70.08 | $70.08 | 524,936 |
| 2021-11-02 | $67.22 | $69.46 | $67.22 | $69.08 | $69.08 | 908,816 |
| 2021-11-01 | $66.90 | $67.56 | $66.49 | $67.33 | $67.33 | 252,970 |
| 2021-10-29 | $65.85 | $66.86 | $65.56 | $66.69 | $66.69 | 483,358 |
| 2021-10-28 | $65.63 | $66.49 | $65.50 | $66.02 | $66.02 | 201,765 |
| 2021-10-27 | $66.19 | $66.76 | $65.55 | $65.55 | $65.55 | 385,950 |
| 2021-10-26 | $66.90 | $67.93 | $66.30 | $66.35 | $66.35 | 530,835 |
| 2021-10-25 | $65.93 | $66.94 | $65.63 | $66.62 | $66.62 | 341,995 |
| 2021-10-22 | $66.70 | $66.80 | $65.45 | $65.94 | $65.94 | 422,960 |
| 2021-10-21 | $65.92 | $66.74 | $65.76 | $66.65 | $66.65 | 229,276 |
| 2021-10-20 | $65.60 | $66.24 | $65.30 | $65.93 | $65.93 | 555,572 |
| 2021-10-19 | $64.37 | $65.73 | $64.25 | $65.73 | $65.73 | 724,462 |
| 2021-10-18 | $63.13 | $64.40 | $63.05 | $64.23 | $64.23 | 232,916 |
| 2021-10-15 | $64.01 | $64.39 | $62.50 | $63.30 | $63.30 | 772,368 |
| 2021-10-14 | $63.70 | $64.69 | $63.47 | $64.23 | $64.23 | 230,474 |
| 2021-10-13 | $63.06 | $63.25 | $62.50 | $62.91 | $62.91 | 141,288 |
| 2021-10-12 | $63.35 | $63.35 | $62.54 | $62.72 | $62.72 | 120,622 |
| 2021-10-11 | $63.84 | $64.26 | $63.14 | $63.23 | $63.23 | 159,201 |
| 2021-10-08 | $64.41 | $64.64 | $63.77 | $64.06 | $64.06 | 449,036 |
| 2021-10-07 | $63.87 | $64.70 | $63.87 | $64.28 | $64.28 | 238,902 |
| 2021-10-06 | $62.36 | $63.59 | $62.15 | $63.59 | $63.59 | 177,255 |
| 2021-10-05 | $62.17 | $63.35 | $62.08 | $62.99 | $62.99 | 177,056 |
| 2021-10-04 | $62.81 | $63.20 | $61.38 | $62.04 | $62.04 | 276,592 |
| 2021-10-01 | $62.90 | $63.30 | $62.30 | $63.18 | $63.18 | 121,081 |
| 2021-09-30 | $62.80 | $63.78 | $62.27 | $62.79 | $62.79 | 206,212 |
| 2021-09-29 | $62.97 | $63.61 | $62.69 | $62.75 | $62.75 | 193,361 |
| 2021-09-28 | $63.23 | $63.50 | $62.40 | $62.73 | $62.73 | 322,774 |
| 2021-09-27 | $64.44 | $64.89 | $63.50 | $64.30 | $64.30 | 312,915 |
| 2021-09-24 | $63.81 | $64.55 | $63.81 | $64.53 | $64.53 | 295,275 |
| 2021-09-23 | $63.07 | $64.50 | $62.88 | $64.49 | $64.49 | 354,000 |
| 2021-09-22 | $61.66 | $62.90 | $61.21 | $62.79 | $62.79 | 328,956 |
| 2021-09-21 | $60.68 | $61.75 | $60.30 | $61.40 | $61.40 | 250,828 |
| 2021-09-20 | $60.22 | $60.89 | $59.32 | $60.16 | $60.16 | 397,302 |
| 2021-09-17 | $60.86 | $61.58 | $60.63 | $61.53 | $61.53 | 595,019 |
| 2021-09-16 | $61.50 | $62.18 | $60.62 | $60.86 | $60.86 | 231,058 |
| 2021-09-15 | $60.40 | $61.36 | $60.34 | $61.05 | $61.05 | 213,117 |
| 2021-09-14 | $61.45 | $61.51 | $60.41 | $60.44 | $60.44 | 240,712 |
| 2021-09-13 | $61.58 | $61.88 | $60.55 | $60.98 | $60.98 | 222,691 |
| 2021-09-10 | $62.59 | $62.68 | $61.00 | $61.10 | $61.10 | 356,864 |
| 2021-09-09 | $61.89 | $62.90 | $61.89 | $62.00 | $62.00 | 181,185 |
| 2021-09-08 | $63.01 | $63.01 | $61.71 | $62.13 | $62.13 | 269,650 |
| 2021-09-07 | $63.33 | $63.88 | $62.54 | $62.54 | $62.54 | 344,477 |
| 2021-09-03 | $63.53 | $63.89 | $63.17 | $63.45 | $63.45 | 302,140 |
| 2021-09-02 | $64.74 | $64.87 | $63.66 | $63.79 | $63.79 | 228,219 |
| 2021-09-01 | $64.66 | $65.13 | $64.29 | $64.34 | $64.34 | 174,860 |
| 2021-08-31 | $64.71 | $65.02 | $64.39 | $64.43 | $64.43 | 289,479 |
| 2021-08-30 | $64.00 | $64.98 | $63.93 | $64.72 | $64.72 | 433,567 |
| 2021-08-27 | $63.39 | $64.17 | $63.25 | $64.07 | $64.07 | 368,479 |
| 2021-08-26 | $63.57 | $64.09 | $63.23 | $63.35 | $63.35 | 186,795 |
| 2021-08-25 | $64.01 | $64.20 | $63.46 | $63.99 | $63.99 | 395,579 |
| 2021-08-24 | $63.12 | $64.29 | $63.05 | $64.18 | $64.18 | 497,636 |
| 2021-08-23 | $62.50 | $63.80 | $62.22 | $63.15 | $63.15 | 495,365 |
| 2021-08-20 | $60.23 | $60.50 | $59.90 | $60.25 | $60.25 | 445,918 |
| 2021-08-19 | $60.30 | $60.61 | $59.20 | $59.85 | $59.85 | 809,413 |
| 2021-08-18 | $62.77 | $63.38 | $60.91 | $60.91 | $60.91 | 794,035 |
| 2021-08-17 | $63.54 | $63.85 | $61.25 | $63.16 | $63.16 | 685,134 |
| 2021-08-16 | $64.09 | $64.40 | $61.60 | $64.14 | $64.14 | 667,918 |
| 2021-08-13 | $64.52 | $65.54 | $64.00 | $64.54 | $64.54 | 468,821 |
| 2021-08-12 | $64.14 | $64.61 | $63.71 | $64.60 | $64.60 | 278,580 |
| 2021-08-11 | $66.14 | $66.54 | $64.10 | $64.38 | $64.38 | 473,434 |
| 2021-08-10 | $67.45 | $68.00 | $64.73 | $66.25 | $66.25 | 689,887 |
| 2021-08-09 | $66.02 | $67.69 | $66.02 | $67.38 | $67.38 | 1,542,376 |
| 2021-08-06 | $64.65 | $64.77 | $64.16 | $64.56 | $64.56 | 243,351 |
| 2021-08-05 | $64.08 | $64.69 | $63.73 | $64.34 | $64.34 | 323,830 |
| 2021-08-04 | $63.80 | $64.30 | $63.28 | $63.77 | $63.77 | 393,594 |
| 2021-08-03 | $63.30 | $63.99 | $62.69 | $63.82 | $63.82 | 307,788 |
| 2021-08-02 | $63.23 | $63.72 | $62.80 | $63.10 | $63.10 | 408,138 |
| 2021-07-30 | $62.98 | $63.52 | $62.61 | $63.07 | $63.07 | 191,139 |
| 2021-07-29 | $63.17 | $63.87 | $63.08 | $63.26 | $63.26 | 204,477 |
| 2021-07-28 | $63.05 | $63.44 | $62.75 | $63.19 | $63.19 | 150,611 |
| 2021-07-27 | $64.99 | $65.00 | $62.01 | $63.07 | $63.07 | 431,679 |
| 2021-07-26 | $65.05 | $65.38 | $64.75 | $65.04 | $65.04 | 386,391 |
| 2021-07-23 | $64.59 | $65.50 | $64.58 | $65.10 | $65.10 | 289,618 |
| 2021-07-22 | $64.20 | $65.29 | $64.20 | $64.63 | $64.63 | 357,216 |
| 2021-07-21 | $63.00 | $64.70 | $62.70 | $64.70 | $64.70 | 512,152 |
| 2021-07-20 | $61.50 | $62.73 | $61.27 | $62.65 | $62.65 | 297,517 |
| 2021-07-19 | $61.50 | $61.96 | $61.02 | $61.50 | $61.50 | 386,198 |
| 2021-07-16 | $63.60 | $63.76 | $62.54 | $62.63 | $62.63 | 232,178 |
| 2021-07-15 | $63.49 | $64.00 | $63.09 | $63.39 | $63.39 | 313,364 |
| 2021-07-14 | $64.28 | $64.79 | $61.81 | $63.96 | $63.96 | 817,601 |
| 2021-07-13 | $64.34 | $65.06 | $64.22 | $64.22 | $64.22 | 352,166 |
| 2021-07-12 | $64.25 | $64.95 | $64.02 | $64.76 | $64.76 | 350,401 |
| 2021-07-09 | $63.85 | $64.33 | $63.33 | $64.25 | $64.25 | 387,875 |
| 2021-07-08 | $65.32 | $65.70 | $61.02 | $63.35 | $63.35 | 1,668,466 |
| 2021-07-07 | $67.99 | $68.69 | $67.01 | $67.47 | $67.47 | 493,882 |
| 2021-07-06 | $66.50 | $68.80 | $65.97 | $67.46 | $67.46 | 1,169,904 |
| 2021-07-02 | $65.81 | $66.30 | $65.58 | $65.62 | $65.62 | 597,544 |
| 2021-07-01 | $65.70 | $65.98 | $64.90 | $65.61 | $65.61 | 383,127 |
| 2021-06-30 | $63.95 | $67.00 | $63.66 | $65.15 | $65.15 | 718,337 |
| 2021-06-29 | $63.87 | $64.33 | $63.53 | $63.84 | $63.84 | 410,990 |
| 2021-06-28 | $64.42 | $64.53 | $63.74 | $64.05 | $64.05 | 911,996 |
| 2021-06-25 | $63.46 | $64.70 | $63.13 | $64.15 | $64.15 | 666,368 |
| 2021-06-24 | $61.79 | $63.80 | $61.68 | $63.27 | $63.27 | 1,117,257 |
| 2021-06-23 | $61.27 | $62.12 | $60.85 | $61.40 | $61.40 | 303,755 |
| 2021-06-22 | $61.51 | $62.10 | $60.40 | $61.35 | $61.35 | 444,559 |
| 2021-06-21 | $60.68 | $61.98 | $60.11 | $61.68 | $61.68 | 983,139 |
| 2021-06-18 | $61.01 | $61.27 | $60.43 | $60.68 | $60.68 | 645,629 |
| 2021-06-17 | $61.11 | $61.87 | $58.12 | $61.60 | $61.60 | 713,922 |
| 2021-06-16 | $61.97 | $68.17 | $60.50 | $61.36 | $61.36 | 1,141,350 |
| 2021-06-15 | $62.66 | $62.88 | $61.10 | $61.85 | $61.85 | 2,561,305 |
| 2021-06-14 | $58.90 | $60.00 | $58.56 | $59.48 | $59.48 | 945,850 |
| 2021-06-11 | $57.80 | $59.45 | $57.52 | $58.80 | $58.80 | 1,192,963 |
| 2021-06-10 | $56.50 | $57.50 | $56.10 | $56.64 | $56.64 | 891,482 |
| 2021-06-09 | $54.67 | $56.75 | $54.51 | $56.35 | $56.35 | 755,364 |
| 2021-06-08 | $54.79 | $54.99 | $54.19 | $54.84 | $54.84 | 276,787 |
| 2021-06-07 | $55.15 | $55.15 | $54.30 | $54.78 | $54.78 | 467,558 |
| 2021-06-04 | $52.97 | $55.21 | $52.60 | $55.10 | $55.10 | 1,050,218 |
| 2021-06-03 | $52.67 | $53.08 | $52.20 | $52.81 | $52.81 | 298,961 |
| 2021-06-02 | $52.64 | $53.17 | $52.02 | $53.10 | $53.10 | 456,732 |
| 2021-06-01 | $51.81 | $53.60 | $51.60 | $52.70 | $52.70 | 936,883 |
| 2021-05-28 | $50.44 | $51.99 | $48.00 | $50.82 | $50.82 | 726,368 |
| 2021-05-27 | $46.84 | $47.26 | $46.59 | $47.25 | $47.25 | 448,227 |
| 2021-05-26 | $46.65 | $46.83 | $46.35 | $46.73 | $46.73 | 395,265 |
| 2021-05-25 | $46.55 | $46.90 | $46.21 | $46.37 | $46.37 | 767,011 |
| 2021-05-24 | $45.97 | $46.55 | $45.80 | $46.50 | $46.50 | 246,755 |
| 2021-05-21 | $45.83 | $46.30 | $45.50 | $45.86 | $45.86 | 288,198 |
| 2021-05-20 | $44.94 | $45.91 | $44.80 | $45.72 | $45.72 | 415,217 |
| 2021-05-19 | $43.41 | $45.39 | $42.64 | $45.35 | $45.35 | 985,757 |
| 2021-05-18 | $45.49 | $46.45 | $45.27 | $45.31 | $45.31 | 279,869 |
| 2021-05-17 | $45.60 | $45.83 | $44.59 | $45.62 | $45.62 | 258,086 |
| 2021-05-14 | $45.33 | $46.80 | $45.13 | $46.03 | $46.03 | 208,056 |
| 2021-05-13 | $45.47 | $45.83 | $42.61 | $45.05 | $45.05 | 749,076 |
| 2021-05-12 | $45.57 | $46.30 | $44.80 | $45.07 | $45.07 | 491,656 |
| 2021-05-11 | $44.15 | $46.10 | $42.03 | $45.74 | $45.74 | 664,130 |
| 2021-05-10 | $47.64 | $48.16 | $45.61 | $46.46 | $46.46 | 372,685 |
| 2021-05-07 | $48.50 | $49.79 | $47.19 | $47.62 | $47.62 | 361,427 |
| 2021-05-06 | $48.95 | $49.01 | $46.60 | $47.79 | $47.79 | 293,875 |
| 2021-05-05 | $48.59 | $49.50 | $48.15 | $49.05 | $49.05 | 251,159 |
| 2021-05-04 | $49.21 | $49.90 | $47.07 | $47.95 | $47.95 | 376,239 |
| 2021-05-03 | $50.81 | $50.82 | $49.23 | $49.25 | $49.25 | 358,195 |
| 2021-04-30 | $50.04 | $51.74 | $49.91 | $50.28 | $50.28 | 339,445 |
| 2021-04-29 | $51.49 | $51.75 | $49.51 | $50.03 | $50.03 | 316,712 |
| 2021-04-28 | $50.95 | $51.83 | $50.39 | $51.22 | $51.22 | 395,577 |
| 2021-04-27 | $52.45 | $53.20 | $51.04 | $51.19 | $51.19 | 461,304 |
| 2021-04-26 | $50.79 | $52.87 | $50.35 | $52.56 | $52.56 | 511,031 |
| 2021-04-23 | $48.53 | $51.43 | $48.21 | $50.56 | $50.56 | 442,287 |
| 2021-04-22 | $49.00 | $50.18 | $47.49 | $47.91 | $47.91 | 389,763 |
| 2021-04-21 | $47.36 | $49.32 | $47.34 | $48.96 | $48.96 | 404,770 |
| 2021-04-20 | $48.91 | $49.35 | $47.00 | $47.42 | $47.42 | 533,403 |
| 2021-04-19 | $50.62 | $51.03 | $48.87 | $49.34 | $49.34 | 697,253 |
| 2021-04-16 | $50.90 | $51.74 | $50.11 | $50.61 | $50.61 | 846,119 |
| 2021-04-15 | $51.54 | $51.86 | $50.13 | $50.22 | $50.22 | 786,441 |
| 2021-04-14 | $52.34 | $54.79 | $51.00 | $51.38 | $51.38 | 848,738 |
| 2021-04-13 | $52.07 | $53.01 | $51.50 | $51.84 | $51.84 | 515,244 |
| 2021-04-12 | $53.31 | $53.60 | $51.33 | $52.06 | $52.06 | 856,233 |
| 2021-04-09 | $55.87 | $56.37 | $52.87 | $53.59 | $53.59 | 1,109,168 |
| 2021-04-08 | $57.62 | $58.10 | $55.32 | $55.74 | $55.74 | 859,969 |
| 2021-04-07 | $56.05 | $57.91 | $55.82 | $57.38 | $57.38 | 761,394 |
| 2021-04-06 | $56.24 | $57.49 | $55.53 | $56.31 | $56.31 | 668,809 |
| 2021-04-05 | $56.60 | $57.11 | $55.03 | $56.25 | $56.25 | 1,086,692 |
| 2021-04-01 | $53.81 | $56.66 | $53.80 | $56.61 | $56.61 | 1,809,439 |
| 2021-03-31 | $51.79 | $54.00 | $51.43 | $53.36 | $53.36 | 1,178,867 |
| 2021-03-30 | $51.29 | $51.77 | $51.04 | $51.34 | $51.34 | 360,318 |
| 2021-03-29 | $52.05 | $54.15 | $50.98 | $51.38 | $51.38 | 1,174,243 |
| 2021-03-26 | $51.16 | $52.60 | $50.93 | $51.90 | $51.90 | 882,891 |
| 2021-03-25 | $50.57 | $52.45 | $48.85 | $51.39 | $51.39 | 715,049 |
| 2021-03-24 | $51.42 | $51.71 | $50.52 | $50.84 | $50.84 | 559,976 |
| 2021-03-23 | $52.52 | $52.60 | $51.36 | $51.36 | $51.36 | 444,336 |
| 2021-03-22 | $52.98 | $53.96 | $52.72 | $52.72 | $52.72 | 780,759 |
| 2021-03-19 | $51.73 | $53.16 | $51.54 | $52.78 | $52.78 | 850,753 |
| 2021-03-18 | $52.00 | $53.18 | $51.50 | $51.73 | $51.73 | 413,801 |
| 2021-03-17 | $52.46 | $53.00 | $50.04 | $52.79 | $52.79 | 752,828 |
| 2021-03-16 | $52.28 | $54.73 | $51.93 | $53.07 | $53.07 | 833,764 |
| 2021-03-15 | $52.70 | $53.18 | $52.00 | $52.18 | $52.18 | 654,180 |
| 2021-03-12 | $52.31 | $52.91 | $51.63 | $52.68 | $52.68 | 305,196 |
| 2021-03-11 | $52.54 | $53.29 | $52.54 | $53.29 | $53.29 | 971,353 |
| 2021-03-10 | $52.63 | $53.92 | $49.86 | $51.98 | $51.98 | 840,837 |
| 2021-03-09 | $49.21 | $53.50 | $49.06 | $52.10 | $52.10 | 966,186 |
| 2021-03-08 | $48.94 | $49.80 | $46.51 | $48.74 | $48.74 | 1,023,324 |
| 2021-03-05 | $50.42 | $50.70 | $44.20 | $49.01 | $49.01 | 1,584,654 |
| 2021-03-04 | $52.74 | $52.79 | $49.52 | $50.02 | $50.02 | 890,699 |
| 2021-03-03 | $55.24 | $55.24 | $52.51 | $52.73 | $52.73 | 687,332 |
| 2021-03-02 | $56.32 | $59.38 | $54.51 | $54.83 | $54.83 | 999,205 |
| 2021-03-01 | $54.61 | $56.84 | $54.42 | $56.05 | $56.05 | 918,364 |
| 2021-02-26 | $53.79 | $55.92 | $52.65 | $53.99 | $53.99 | 1,011,248 |
| 2021-02-25 | $53.80 | $54.96 | $53.20 | $54.48 | $54.48 | 850,784 |
| 2021-02-24 | $54.56 | $55.70 | $52.60 | $53.90 | $53.90 | 762,872 |
| 2021-02-23 | $55.48 | $55.50 | $50.20 | $54.30 | $54.30 | 882,018 |
| 2021-02-22 | $56.36 | $57.85 | $55.02 | $55.84 | $55.84 | 530,395 |
| 2021-02-19 | $56.94 | $59.37 | $56.24 | $56.87 | $56.87 | 789,607 |
| 2021-02-18 | $57.30 | $57.30 | $53.70 | $56.50 | $56.50 | 1,052,560 |
| 2021-02-17 | $60.22 | $60.44 | $57.20 | $58.35 | $58.35 | 692,968 |
| 2021-02-16 | $59.51 | $61.29 | $58.75 | $60.23 | $60.23 | 917,779 |
| 2021-02-12 | $59.02 | $59.38 | $57.60 | $59.38 | $59.38 | 590,700 |
| 2021-02-11 | $56.51 | $61.77 | $55.51 | $59.00 | $59.00 | 2,010,732 |
| 2021-02-10 | $57.99 | $58.29 | $55.03 | $56.05 | $56.05 | 836,085 |
| 2021-02-09 | $57.53 | $57.89 | $53.90 | $54.58 | $54.58 | 927,649 |
| 2021-02-08 | $51.54 | $57.64 | $51.47 | $56.85 | $56.85 | 2,636,730 |
| 2021-02-05 | $49.60 | $49.60 | $48.26 | $48.41 | $48.41 | 1,232,000 |
| 2021-02-04 | $49.71 | $50.25 | $48.65 | $49.03 | $49.03 | 595,735 |
| 2021-02-03 | $50.11 | $51.15 | $49.50 | $49.61 | $49.61 | 959,415 |
| 2021-02-02 | $51.46 | $51.69 | $49.86 | $49.91 | $49.91 | 1,178,272 |
| 2021-02-01 | $50.60 | $52.10 | $49.82 | $51.82 | $51.82 | 650,985 |
| 2021-01-29 | $52.27 | $52.49 | $50.08 | $50.08 | $50.08 | 825,682 |
| 2021-01-28 | $50.00 | $53.25 | $49.58 | $52.33 | $52.33 | 901,903 |
| 2021-01-27 | $50.09 | $51.62 | $49.47 | $49.55 | $49.55 | 846,867 |
| 2021-01-26 | $51.09 | $51.97 | $50.10 | $50.34 | $50.34 | 609,085 |
| 2021-01-25 | $51.71 | $51.96 | $50.51 | $51.05 | $51.05 | 652,685 |
| 2021-01-22 | $52.73 | $53.14 | $51.42 | $51.70 | $51.70 | 630,783 |
| 2021-01-21 | $51.48 | $53.26 | $51.02 | $53.10 | $53.10 | 1,028,238 |
| 2021-01-20 | $52.19 | $52.35 | $50.73 | $51.47 | $51.47 | 1,030,205 |
| 2021-01-19 | $51.76 | $53.66 | $51.70 | $52.16 | $52.16 | 1,152,677 |
| 2021-01-15 | $52.35 | $55.00 | $50.53 | $50.81 | $50.81 | 1,902,131 |
| 2021-01-14 | $49.63 | $54.24 | $49.21 | $52.59 | $52.59 | 1,631,093 |
| 2021-01-13 | $49.30 | $50.06 | $48.76 | $49.23 | $49.23 | 567,882 |
| 2021-01-12 | $50.00 | $50.08 | $48.76 | $49.18 | $49.18 | 558,276 |
| 2021-01-11 | $50.70 | $51.50 | $49.81 | $49.89 | $49.89 | 675,941 |
| 2021-01-08 | $50.31 | $51.25 | $49.08 | $51.02 | $51.02 | 702,066 |
| 2021-01-07 | $51.12 | $51.33 | $50.01 | $50.01 | $50.01 | 455,703 |
| 2021-01-06 | $49.90 | $51.84 | $49.58 | $51.14 | $51.14 | 843,852 |
| 2021-01-05 | $49.87 | $50.26 | $49.41 | $49.83 | $49.83 | 813,980 |
| 2021-01-04 | $51.32 | $52.44 | $47.16 | $49.97 | $49.97 | 1,043,782 |
| 2020-12-31 | $51.49 | $51.78 | $51.15 | $51.31 | $51.31 | 253,840 |
| 2020-12-30 | $51.45 | $51.74 | $50.81 | $51.67 | $51.67 | 641,347 |
| 2020-12-29 | $51.75 | $52.13 | $50.51 | $51.55 | $51.55 | 687,787 |
| 2020-12-28 | $52.57 | $52.73 | $50.01 | $51.70 | $51.70 | 905,595 |
| 2020-12-24 | $50.23 | $52.41 | $50.11 | $52.05 | $52.05 | 826,947 |
| 2020-12-23 | $53.40 | $53.85 | $50.00 | $50.94 | $50.94 | 1,607,371 |
| 2020-12-22 | $48.53 | $50.40 | $48.43 | $49.97 | $49.97 | 2,227,044 |
| 2020-12-21 | $44.16 | $45.65 | $43.91 | $45.51 | $45.51 | 938,725 |
| 2020-12-18 | $44.80 | $45.71 | $44.35 | $44.79 | $44.79 | 849,920 |
| 2020-12-17 | $45.35 | $46.52 | $43.91 | $44.68 | $44.68 | 904,520 |
| 2020-12-16 | $43.00 | $46.76 | $42.08 | $46.28 | $46.28 | 2,065,901 |
| 2020-12-15 | $43.72 | $43.72 | $41.00 | $41.34 | $41.34 | 1,560,912 |
| 2020-12-14 | $46.10 | $46.34 | $42.62 | $43.72 | $43.72 | 2,269,914 |
| 2020-12-11 | $42.88 | $45.53 | $42.88 | $45.50 | $45.50 | 1,310,054 |
| 2020-12-10 | $42.77 | $43.00 | $42.08 | $42.72 | $42.72 | 283,109 |
| 2020-12-09 | $43.84 | $44.11 | $42.58 | $42.92 | $42.92 | 711,863 |
| 2020-12-08 | $44.00 | $45.00 | $40.60 | $43.67 | $43.67 | 816,362 |
| 2020-12-07 | $43.52 | $44.26 | $43.34 | $43.97 | $43.97 | 479,772 |
| 2020-12-04 | $40.59 | $42.46 | $40.57 | $42.44 | $42.44 | 508,625 |
| 2020-12-03 | $40.15 | $41.25 | $39.41 | $40.55 | $40.55 | 1,084,427 |
| 2020-12-02 | $38.01 | $40.06 | $37.93 | $39.35 | $39.35 | 709,823 |
| 2020-12-01 | $37.03 | $38.58 | $36.86 | $37.87 | $37.87 | 736,204 |
| 2020-11-30 | $36.15 | $36.87 | $35.04 | $36.87 | $36.87 | 1,037,067 |
| 2020-11-27 | $34.51 | $36.33 | $34.51 | $36.03 | $36.03 | 488,276 |
| 2020-11-25 | $34.50 | $35.00 | $34.33 | $34.42 | $34.42 | 239,665 |
| 2020-11-24 | $35.21 | $36.49 | $34.36 | $34.68 | $34.68 | 952,911 |
| 2020-11-23 | $34.25 | $35.22 | $33.96 | $35.09 | $35.09 | 710,238 |
| 2020-11-20 | $34.80 | $34.85 | $33.81 | $34.02 | $34.02 | 386,957 |
| 2020-11-19 | $32.97 | $34.85 | $32.75 | $34.70 | $34.70 | 720,007 |
| 2020-11-18 | $34.82 | $34.83 | $32.60 | $32.88 | $32.88 | 760,893 |
| 2020-11-17 | $33.85 | $34.89 | $33.20 | $34.62 | $34.62 | 558,350 |
| 2020-11-16 | $32.25 | $34.22 | $32.21 | $33.62 | $33.62 | 1,070,217 |
| 2020-11-13 | $32.09 | $32.11 | $30.96 | $32.11 | $32.11 | 764,905 |
| 2020-11-12 | $31.61 | $31.93 | $31.36 | $31.93 | $31.93 | 333,651 |
| 2020-11-11 | $30.23 | $31.59 | $30.20 | $31.59 | $31.59 | 314,591 |
| 2020-11-10 | $30.28 | $31.02 | $29.59 | $30.02 | $30.02 | 486,326 |
| 2020-11-09 | $31.92 | $32.50 | $30.15 | $30.28 | $30.28 | 485,579 |
| 2020-11-06 | $30.32 | $31.43 | $30.20 | $31.01 | $31.01 | 419,300 |
| 2020-11-05 | $29.18 | $30.80 | $29.18 | $30.49 | $30.49 | 624,657 |
| 2020-11-04 | $28.24 | $29.80 | $28.24 | $28.86 | $28.86 | 424,363 |
| 2020-11-03 | $27.59 | $28.34 | $27.59 | $28.25 | $28.25 | 265,109 |
| 2020-11-02 | $26.86 | $27.38 | $26.86 | $27.33 | $27.33 | 282,641 |
| 2020-10-30 | $27.66 | $27.80 | $26.70 | $26.85 | $26.85 | 347,954 |
| 2020-10-29 | $27.80 | $27.92 | $27.63 | $27.72 | $27.72 | 144,841 |
| 2020-10-28 | $27.90 | $28.07 | $27.71 | $27.86 | $27.86 | 210,788 |
| 2020-10-27 | $28.19 | $28.34 | $28.02 | $28.17 | $28.17 | 209,721 |
| 2020-10-26 | $28.95 | $29.38 | $27.62 | $28.14 | $28.14 | 474,591 |
| 2020-10-23 | $28.57 | $29.14 | $28.57 | $29.14 | $29.14 | 228,753 |
| 2020-10-22 | $28.52 | $28.60 | $28.46 | $28.60 | $28.60 | 130,318 |
| 2020-10-21 | $28.60 | $28.60 | $28.43 | $28.55 | $28.55 | 183,239 |
| 2020-10-20 | $28.37 | $28.64 | $28.37 | $28.48 | $28.48 | 213,762 |
| 2020-10-19 | $28.45 | $28.81 | $28.30 | $28.35 | $28.35 | 387,910 |
| 2020-10-16 | $27.04 | $28.48 | $27.04 | $28.41 | $28.41 | 479,528 |
| 2020-10-15 | $27.25 | $27.25 | $26.86 | $27.09 | $27.09 | 168,946 |
| 2020-10-14 | $27.38 | $27.38 | $27.08 | $27.24 | $27.24 | 158,513 |
| 2020-10-13 | $26.57 | $27.11 | $26.25 | $27.11 | $27.11 | 229,301 |
| 2020-10-12 | $26.32 | $27.18 | $25.99 | $26.35 | $26.35 | 378,617 |
| 2020-10-09 | $25.90 | $26.05 | $25.78 | $26.01 | $26.01 | 99,288 |
| 2020-10-08 | $26.04 | $26.06 | $25.67 | $25.84 | $25.84 | 125,005 |
| 2020-10-07 | $25.67 | $25.95 | $25.58 | $25.74 | $25.74 | 194,670 |
| 2020-10-06 | $24.88 | $25.84 | $24.77 | $25.47 | $25.47 | 444,937 |
| 2020-10-05 | $24.49 | $24.76 | $24.49 | $24.76 | $24.76 | 135,907 |
| 2020-10-02 | $24.31 | $24.48 | $24.08 | $24.38 | $24.38 | 112,683 |
| 2020-10-01 | $24.17 | $24.39 | $24.10 | $24.32 | $24.32 | 124,988 |
| 2020-09-30 | $24.09 | $24.20 | $23.89 | $23.97 | $23.97 | 161,185 |
| 2020-09-29 | $24.03 | $24.17 | $24.01 | $24.01 | $24.01 | 114,623 |
| 2020-09-28 | $24.00 | $24.34 | $24.00 | $24.07 | $24.07 | 161,968 |
| 2020-09-25 | $23.63 | $23.90 | $23.54 | $23.90 | $23.90 | 268,673 |
| 2020-09-24 | $24.27 | $24.56 | $23.53 | $23.63 | $23.63 | 425,922 |
| 2020-09-23 | $24.35 | $24.90 | $23.91 | $24.37 | $24.37 | 699,289 |
| 2020-09-22 | $24.34 | $24.50 | $23.48 | $23.91 | $23.91 | 523,637 |
| 2020-09-21 | $25.00 | $25.20 | $24.28 | $24.39 | $24.39 | 362,491 |
| 2020-09-18 | $24.71 | $24.75 | $24.36 | $24.72 | $24.72 | 636,311 |
| 2020-09-17 | $24.20 | $24.21 | $24.00 | $24.21 | $24.21 | 131,124 |
| 2020-09-16 | $23.80 | $24.41 | $23.80 | $24.28 | $24.28 | 213,918 |
| 2020-09-15 | $23.32 | $23.77 | $23.32 | $23.71 | $23.71 | 162,254 |
| 2020-09-14 | $23.50 | $23.64 | $23.33 | $23.33 | $23.33 | 264,165 |
| 2020-09-11 | $23.46 | $23.50 | $23.26 | $23.28 | $23.28 | 363,678 |
| 2020-09-10 | $23.50 | $23.68 | $23.39 | $23.42 | $23.42 | 223,203 |
| 2020-09-09 | $23.26 | $23.46 | $23.25 | $23.42 | $23.42 | 226,069 |
| 2020-09-08 | $23.38 | $23.44 | $23.24 | $23.24 | $23.24 | 418,701 |
| 2020-09-04 | $24.12 | $24.12 | $22.66 | $23.40 | $23.40 | 359,443 |
| 2020-09-03 | $24.25 | $24.39 | $24.07 | $24.10 | $24.10 | 237,708 |
| 2020-09-02 | $24.40 | $24.40 | $24.07 | $24.29 | $24.29 | 363,304 |
| 2020-09-01 | $23.85 | $24.09 | $23.82 | $24.09 | $24.09 | 235,060 |
| 2020-08-31 | $23.55 | $23.83 | $23.55 | $23.83 | $23.83 | 524,640 |
| 2020-08-28 | $23.47 | $23.63 | $23.42 | $23.62 | $23.62 | 217,198 |
| 2020-08-27 | $23.34 | $23.45 | $23.28 | $23.45 | $23.45 | 235,763 |
| 2020-08-26 | $23.25 | $23.54 | $23.13 | $23.34 | $23.34 | 212,734 |
| 2020-08-25 | $22.88 | $23.18 | $22.82 | $23.18 | $23.18 | 448,479 |
| 2020-08-24 | $22.39 | $22.83 | $22.36 | $22.79 | $22.79 | 261,483 |
| 2020-08-21 | $22.20 | $22.40 | $22.05 | $22.30 | $22.30 | 119,179 |
| 2020-08-20 | $22.37 | $22.37 | $22.28 | $22.30 | $22.30 | 92,160 |
| 2020-08-19 | $22.00 | $22.55 | $21.97 | $22.43 | $22.43 | 298,104 |
| 2020-08-18 | $22.00 | $22.00 | $21.76 | $21.98 | $21.98 | 202,679 |
| 2020-08-17 | $21.84 | $21.84 | $21.31 | $21.75 | $21.75 | 285,030 |
| 2020-08-14 | $20.99 | $21.52 | $20.51 | $21.06 | $21.06 | 326,541 |
| 2020-08-13 | $20.82 | $20.85 | $20.74 | $20.77 | $20.77 | 77,261 |
| 2020-08-12 | $20.82 | $20.88 | $20.72 | $20.77 | $20.77 | 127,666 |
| 2020-08-11 | $20.13 | $20.90 | $20.13 | $20.81 | $20.81 | 290,604 |
| 2020-08-10 | $20.02 | $20.12 | $19.97 | $20.12 | $20.12 | 228,865 |
| 2020-08-07 | $19.87 | $20.05 | $19.86 | $19.98 | $19.98 | 185,756 |
| 2020-08-06 | $19.69 | $19.87 | $19.65 | $19.87 | $19.87 | 192,106 |
| 2020-08-05 | $19.51 | $19.67 | $19.51 | $19.67 | $19.67 | 84,935 |
| 2020-08-04 | $19.20 | $19.48 | $19.16 | $19.48 | $19.48 | 152,406 |
| 2020-08-03 | $19.37 | $19.41 | $19.26 | $19.30 | $19.30 | 121,762 |
| 2020-07-31 | $19.44 | $19.44 | $19.22 | $19.30 | $19.30 | 126,275 |
| 2020-07-30 | $19.06 | $19.27 | $19.06 | $19.24 | $19.24 | 113,380 |
| 2020-07-29 | $19.36 | $19.41 | $19.14 | $19.16 | $19.16 | 157,204 |
| 2020-07-28 | $19.74 | $19.75 | $19.31 | $19.33 | $19.33 | 179,337 |
| 2020-07-27 | $19.80 | $19.81 | $19.62 | $19.65 | $19.65 | 185,778 |
| 2020-07-24 | $19.96 | $19.96 | $19.71 | $19.72 | $19.72 | 89,457 |
| 2020-07-23 | $20.03 | $20.03 | $19.89 | $19.95 | $19.95 | 266,823 |
| 2020-07-22 | $19.94 | $19.96 | $19.89 | $19.96 | $19.96 | 127,979 |
| 2020-07-21 | $19.79 | $20.02 | $19.79 | $19.98 | $19.98 | 187,587 |
| 2020-07-20 | $19.59 | $19.75 | $19.57 | $19.71 | $19.71 | 113,335 |
| 2020-07-17 | $19.51 | $19.61 | $19.48 | $19.61 | $19.61 | 109,300 |
| 2020-07-16 | $19.63 | $19.82 | $19.50 | $19.53 | $19.53 | 53,300 |
| 2020-07-15 | $19.60 | $19.75 | $19.60 | $19.69 | $19.69 | 114,300 |
| 2020-07-14 | $19.50 | $19.73 | $19.29 | $19.41 | $19.41 | 152,500 |
| 2020-07-13 | $19.43 | $19.62 | $19.43 | $19.44 | $19.44 | 166,700 |
| 2020-07-10 | $19.22 | $19.37 | $19.20 | $19.37 | $19.37 | 144,600 |
| 2020-07-09 | $19.28 | $19.28 | $19.20 | $19.22 | $19.22 | 127,800 |
| 2020-07-08 | $19.32 | $19.50 | $19.25 | $19.26 | $19.26 | 91,000 |
| 2020-07-07 | $19.49 | $19.49 | $19.29 | $19.32 | $19.32 | 113,800 |
| 2020-07-06 | $19.11 | $19.46 | $19.11 | $19.42 | $19.42 | 164,600 |
| 2020-07-02 | $18.86 | $19.04 | $18.81 | $19.02 | $19.02 | 111,200 |
| 2020-07-01 | $18.76 | $18.79 | $18.71 | $18.76 | $18.76 | 48,400 |
| 2020-06-30 | $18.79 | $18.79 | $18.66 | $18.69 | $18.69 | 167,600 |
| 2020-06-29 | $18.82 | $18.93 | $18.80 | $18.84 | $18.84 | 81,000 |
| 2020-06-26 | $18.87 | $18.91 | $18.78 | $18.81 | $18.81 | 112,232 |
| 2020-06-25 | $19.05 | $19.05 | $18.91 | $18.91 | $18.91 | 112,259 |
| 2020-06-24 | $19.25 | $19.25 | $19.07 | $19.07 | $19.07 | 114,423 |
| 2020-06-23 | $19.23 | $19.41 | $19.23 | $19.32 | $19.32 | 175,171 |
| 2020-06-22 | $19.01 | $19.15 | $18.97 | $19.15 | $19.15 | 140,271 |
| 2020-06-19 | $18.90 | $19.04 | $18.89 | $19.04 | $19.04 | 204,704 |
| 2020-06-18 | $18.71 | $18.75 | $18.68 | $18.75 | $18.75 | 70,658 |
| 2020-06-17 | $18.74 | $18.75 | $18.65 | $18.75 | $18.75 | 94,792 |
| 2020-06-16 | $18.55 | $18.72 | $18.55 | $18.67 | $18.67 | 178,348 |
| 2020-06-15 | $18.08 | $18.29 | $18.06 | $18.28 | $18.28 | 233,015 |
| 2020-06-12 | $18.89 | $18.89 | $18.26 | $18.27 | $18.27 | 214,261 |
| 2020-06-11 | $18.64 | $18.66 | $18.39 | $18.39 | $18.39 | 206,328 |
| 2020-06-10 | $19.01 | $19.38 | $18.90 | $19.00 | $19.00 | 334,113 |
| 2020-06-09 | $18.82 | $19.05 | $18.74 | $18.99 | $18.99 | 193,400 |
| 2020-06-08 | $18.78 | $18.92 | $18.73 | $18.90 | $18.90 | 273,631 |
| 2020-06-05 | $17.84 | $19.15 | $17.82 | $18.75 | $18.75 | 286,631 |
| 2020-06-04 | $17.60 | $17.70 | $17.47 | $17.69 | $17.69 | 124,181 |
| 2020-06-03 | $17.70 | $17.80 | $17.39 | $17.62 | $17.62 | 68,214 |
| 2020-06-02 | $17.39 | $17.53 | $17.38 | $17.40 | $17.40 | 98,642 |
| 2020-06-01 | $17.40 | $17.64 | $17.36 | $17.41 | $17.41 | 181,016 |
| 2020-05-29 | $17.22 | $17.48 | $16.25 | $17.39 | $17.39 | 435,980 |
| 2020-05-28 | $17.51 | $17.51 | $17.10 | $17.32 | $17.32 | 175,537 |
| 2020-05-27 | $17.02 | $17.19 | $16.92 | $17.19 | $17.19 | 187,667 |
| 2020-05-26 | $16.80 | $17.06 | $16.77 | $16.79 | $16.79 | 305,423 |
| 2020-05-22 | $16.26 | $16.56 | $16.26 | $16.56 | $16.56 | 156,105 |
| 2020-05-21 | $16.20 | $16.31 | $16.12 | $16.31 | $16.31 | 78,273 |
| 2020-05-20 | $16.11 | $16.40 | $16.11 | $16.32 | $16.32 | 115,761 |
| 2020-05-19 | $16.00 | $16.09 | $15.94 | $16.01 | $16.01 | 80,564 |
| 2020-05-18 | $15.80 | $16.19 | $15.69 | $16.00 | $16.00 | 71,983 |
| 2020-05-15 | $15.51 | $15.55 | $15.44 | $15.54 | $15.54 | 71,361 |
| 2020-05-14 | $15.60 | $15.64 | $15.49 | $15.52 | $15.52 | 99,028 |
| 2020-05-13 | $15.80 | $16.05 | $15.67 | $15.78 | $15.78 | 79,519 |
| 2020-05-12 | $16.26 | $16.30 | $15.79 | $15.80 | $15.80 | 111,774 |
| 2020-05-11 | $16.00 | $16.11 | $15.99 | $15.99 | $15.99 | 71,542 |
| 2020-05-08 | $16.24 | $16.30 | $16.20 | $16.25 | $16.25 | 46,748 |
| 2020-05-07 | $16.02 | $16.23 | $16.02 | $16.06 | $16.06 | 89,387 |
| 2020-05-06 | $15.87 | $15.95 | $15.87 | $15.93 | $15.93 | 46,160 |
| 2020-05-05 | $15.66 | $15.87 | $15.66 | $15.81 | $15.81 | 86,582 |
| 2020-05-04 | $15.29 | $15.50 | $15.29 | $15.49 | $15.49 | 43,086 |
| 2020-05-01 | $15.54 | $15.55 | $15.40 | $15.50 | $15.50 | 64,462 |
| 2020-04-30 | $15.82 | $15.84 | $15.66 | $15.84 | $15.84 | 93,493 |
| 2020-04-29 | $15.70 | $15.96 | $15.69 | $15.85 | $15.85 | 155,800 |
| 2020-04-28 | $15.34 | $15.56 | $15.34 | $15.56 | $15.56 | 97,847 |
| 2020-04-27 | $15.22 | $15.34 | $15.14 | $15.34 | $15.34 | 109,456 |
| 2020-04-24 | $14.97 | $15.09 | $14.96 | $15.05 | $15.05 | 60,464 |
| 2020-04-23 | $14.98 | $14.98 | $14.78 | $14.90 | $14.90 | 62,472 |
| 2020-04-22 | $14.55 | $14.87 | $14.55 | $14.77 | $14.77 | 110,555 |
| 2020-04-21 | $14.75 | $14.75 | $14.53 | $14.55 | $14.55 | 85,559 |
| 2020-04-20 | $15.00 | $15.01 | $14.94 | $15.00 | $15.00 | 38,938 |
| 2020-04-17 | $15.33 | $15.34 | $15.04 | $15.19 | $15.19 | 58,610 |
| 2020-04-16 | $15.21 | $15.25 | $15.11 | $15.20 | $15.20 | 70,745 |
| 2020-04-15 | $15.15 | $15.19 | $15.06 | $15.12 | $15.12 | 51,394 |
| 2020-04-14 | $15.24 | $15.50 | $15.24 | $15.42 | $15.42 | 87,735 |
| 2020-04-13 | $15.11 | $15.28 | $14.99 | $15.04 | $15.04 | 93,396 |
| 2020-04-09 | $15.24 | $15.29 | $15.06 | $15.17 | $15.17 | 100,633 |
| 2020-04-08 | $14.84 | $15.21 | $14.84 | $15.12 | $15.12 | 101,463 |
| 2020-04-07 | $14.55 | $14.92 | $14.55 | $14.86 | $14.86 | 129,976 |
| 2020-04-06 | $14.10 | $14.44 | $14.10 | $14.32 | $14.32 | 82,041 |
| 2020-04-03 | $14.03 | $14.10 | $13.87 | $13.98 | $13.98 | 108,805 |
| 2020-04-02 | $13.99 | $14.12 | $13.96 | $14.09 | $14.09 | 59,718 |
| 2020-04-01 | $13.75 | $14.07 | $13.75 | $14.00 | $14.00 | 79,375 |
| 2020-03-31 | $14.19 | $14.22 | $14.16 | $14.20 | $14.20 | 49,281 |
| 2020-03-30 | $14.34 | $14.34 | $13.80 | $14.19 | $14.19 | 125,079 |
| 2020-03-27 | $14.26 | $14.32 | $14.17 | $14.32 | $14.32 | 66,498 |
| 2020-03-26 | $13.73 | $14.79 | $13.70 | $14.27 | $14.27 | 144,955 |
| 2020-03-25 | $13.32 | $13.75 | $13.32 | $13.73 | $13.73 | 89,147 |
| 2020-03-24 | $12.90 | $13.38 | $12.90 | $13.26 | $13.26 | 88,241 |
| 2020-03-23 | $12.68 | $12.72 | $12.52 | $12.70 | $12.70 | 56,609 |
| 2020-03-20 | $12.59 | $12.71 | $12.46 | $12.58 | $12.58 | 86,247 |
| 2020-03-19 | $12.96 | $12.99 | $12.02 | $12.52 | $12.52 | 165,639 |
| 2020-03-18 | $12.96 | $13.00 | $11.25 | $12.00 | $12.00 | 239,981 |
| 2020-03-17 | $13.30 | $13.43 | $12.90 | $13.17 | $13.17 | 225,538 |
| 2020-03-16 | $13.15 | $13.40 | $13.03 | $13.26 | $13.26 | 192,669 |
| 2020-03-13 | $14.46 | $14.70 | $14.32 | $14.57 | $14.57 | 195,144 |
| 2020-03-12 | $13.71 | $13.83 | $13.01 | $13.78 | $13.78 | 279,174 |
| 2020-03-11 | $14.96 | $14.96 | $14.50 | $14.59 | $14.59 | 85,045 |
| 2020-03-10 | $15.03 | $15.08 | $14.70 | $15.07 | $15.07 | 160,589 |
| 2020-03-09 | $14.75 | $14.85 | $14.50 | $14.61 | $14.61 | 108,067 |
| 2020-03-06 | $15.60 | $15.62 | $15.35 | $15.62 | $15.62 | 119,435 |
| 2020-03-05 | $16.10 | $16.10 | $15.77 | $15.85 | $15.85 | 53,976 |
| 2020-03-04 | $15.96 | $16.22 | $15.96 | $16.19 | $16.19 | 96,929 |
| 2020-03-03 | $15.92 | $16.01 | $15.81 | $15.94 | $15.94 | 89,181 |
| 2020-03-02 | $15.78 | $15.90 | $15.70 | $15.90 | $15.90 | 123,561 |
| 2020-02-28 | $15.74 | $15.81 | $15.56 | $15.80 | $15.80 | 162,748 |
| 2020-02-27 | $16.02 | $16.13 | $15.92 | $16.05 | $16.05 | 175,283 |
| 2020-02-26 | $16.39 | $16.51 | $16.27 | $16.33 | $16.33 | 93,367 |
| 2020-02-25 | $16.40 | $16.49 | $16.18 | $16.25 | $16.25 | 125,358 |
| 2020-02-24 | $16.15 | $16.25 | $16.02 | $16.25 | $16.25 | 110,224 |
| 2020-02-21 | $16.50 | $16.55 | $16.43 | $16.55 | $16.55 | 50,381 |
| 2020-02-20 | $16.65 | $16.66 | $16.55 | $16.63 | $16.63 | 51,170 |
| 2020-02-19 | $16.55 | $16.78 | $16.51 | $16.63 | $16.63 | 94,768 |
| 2020-02-18 | $16.36 | $16.60 | $16.32 | $16.53 | $16.53 | 148,095 |
| 2020-02-14 | $16.32 | $16.55 | $16.31 | $16.34 | $16.34 | 108,210 |
| 2020-02-13 | $16.10 | $16.30 | $16.08 | $16.30 | $16.30 | 52,758 |
| 2020-02-12 | $16.21 | $16.25 | $16.05 | $16.10 | $16.10 | 47,379 |
| 2020-02-11 | $16.15 | $16.23 | $16.00 | $16.07 | $16.07 | 91,586 |
| 2020-02-10 | $16.24 | $16.26 | $16.12 | $16.18 | $16.18 | 55,755 |
| 2020-02-07 | $16.02 | $16.25 | $16.00 | $16.25 | $16.25 | 62,353 |
| 2020-02-06 | $15.85 | $16.00 | $15.85 | $16.00 | $16.00 | 58,947 |
| 2020-02-05 | $15.78 | $15.84 | $15.75 | $15.76 | $15.76 | 41,496 |
| 2020-02-04 | $15.49 | $15.58 | $15.41 | $15.50 | $15.50 | 74,829 |
| 2020-02-03 | $15.35 | $15.43 | $15.17 | $15.19 | $15.19 | 96,407 |
| 2020-01-31 | $15.11 | $15.38 | $15.11 | $15.19 | $15.19 | 85,137 |
| 2020-01-30 | $15.13 | $15.21 | $15.10 | $15.18 | $15.18 | 26,328 |
| 2020-01-29 | $15.45 | $15.49 | $15.27 | $15.28 | $15.28 | 100,472 |
| 2020-01-28 | $15.29 | $15.40 | $15.28 | $15.36 | $15.36 | 49,778 |
| 2020-01-27 | $15.19 | $15.19 | $14.96 | $15.12 | $15.12 | 85,226 |
| 2020-01-24 | $15.31 | $15.40 | $15.27 | $15.29 | $15.29 | 55,381 |
| 2020-01-23 | $15.40 | $15.44 | $15.20 | $15.27 | $15.27 | 110,720 |
| 2020-01-22 | $15.33 | $15.49 | $15.20 | $15.47 | $15.47 | 123,319 |
| 2020-01-21 | $14.88 | $15.45 | $14.88 | $15.31 | $15.31 | 165,929 |
| 2020-01-17 | $14.87 | $14.98 | $14.84 | $14.98 | $14.98 | 83,530 |
| 2020-01-16 | $14.79 | $14.89 | $14.69 | $14.84 | $14.84 | 67,478 |
| 2020-01-15 | $14.87 | $14.89 | $14.67 | $14.69 | $14.69 | 78,673 |
| 2020-01-14 | $14.93 | $14.95 | $14.87 | $14.88 | $14.88 | 44,654 |
| 2020-01-13 | $14.87 | $14.95 | $14.83 | $14.94 | $14.94 | 70,815 |
| 2020-01-10 | $14.68 | $14.80 | $14.67 | $14.80 | $14.80 | 34,620 |
| 2020-01-09 | $14.54 | $14.67 | $14.54 | $14.63 | $14.63 | 36,232 |
| 2020-01-08 | $14.49 | $14.50 | $14.41 | $14.42 | $14.42 | 36,977 |
| 2020-01-07 | $14.43 | $14.48 | $14.39 | $14.45 | $14.45 | 24,304 |
| 2020-01-06 | $14.51 | $14.51 | $14.44 | $14.49 | $14.49 | 19,444 |
| 2020-01-03 | $14.53 | $14.62 | $14.52 | $14.61 | $14.61 | 22,305 |
| 2020-01-02 | $14.72 | $14.76 | $14.69 | $14.69 | $14.69 | 22,261 |
| 2019-12-31 | $14.60 | $14.65 | $14.47 | $14.54 | $14.54 | 115,635 |
| 2019-12-30 | $14.88 | $14.93 | $14.60 | $14.62 | $14.62 | 222,536 |
| 2019-12-27 | $14.87 | $14.96 | $14.75 | $14.87 | $14.87 | 196,847 |
| 2019-12-26 | $14.74 | $14.92 | $14.67 | $14.84 | $14.84 | 314,066 |
| 2019-12-24 | $14.63 | $14.74 | $14.59 | $14.71 | $14.71 | 141,980 |
| 2019-12-23 | $14.70 | $14.80 | $14.59 | $14.63 | $14.63 | 224,775 |
| 2019-12-20 | $14.80 | $14.82 | $14.63 | $14.70 | $14.70 | 147,858 |
| 2019-12-19 | $14.74 | $14.90 | $14.64 | $14.87 | $14.87 | 187,661 |
| 2019-12-18 | $14.76 | $14.84 | $14.55 | $14.74 | $14.74 | 143,719 |
| 2019-12-17 | $14.90 | $14.93 | $14.50 | $14.76 | $14.76 | 112,273 |
| 2019-12-16 | $14.98 | $15.00 | $14.79 | $14.91 | $14.91 | 111,939 |
| 2019-12-13 | $14.50 | $14.85 | $14.39 | $14.84 | $14.84 | 148,053 |
| 2019-12-12 | $14.41 | $14.54 | $14.40 | $14.54 | $14.54 | 39,856 |
| 2019-12-11 | $14.47 | $14.54 | $14.43 | $14.44 | $14.44 | 51,824 |
| 2019-12-10 | $14.53 | $14.55 | $14.33 | $14.41 | $14.41 | 142,636 |
| 2019-12-09 | $14.29 | $14.52 | $14.10 | $14.52 | $14.52 | 145,293 |
| 2019-12-06 | $14.59 | $14.60 | $14.50 | $14.53 | $14.53 | 68,758 |
| 2019-12-05 | $14.40 | $14.50 | $14.35 | $14.44 | $14.44 | 80,151 |
| 2019-12-04 | $14.30 | $14.67 | $13.71 | $14.38 | $14.38 | 145,135 |
| 2019-12-03 | $14.35 | $14.50 | $14.25 | $14.31 | $14.31 | 140,779 |
| 2019-12-02 | $14.69 | $14.74 | $14.56 | $14.58 | $14.58 | 72,496 |
| 2019-11-29 | $14.83 | $14.90 | $14.66 | $14.69 | $14.69 | 61,739 |
| 2019-11-27 | $14.71 | $14.79 | $14.62 | $14.76 | $14.76 | 81,817 |
| 2019-11-26 | $14.86 | $14.95 | $14.70 | $14.70 | $14.70 | 103,504 |
| 2019-11-25 | $14.76 | $15.04 | $14.72 | $14.86 | $14.86 | 140,256 |
| 2019-11-22 | $14.53 | $14.71 | $14.53 | $14.67 | $14.67 | 80,531 |
| 2019-11-21 | $14.25 | $14.62 | $14.22 | $14.48 | $14.48 | 183,829 |
| 2019-11-20 | $13.95 | $14.27 | $13.84 | $14.24 | $14.24 | 160,912 |
| 2019-11-19 | $14.25 | $14.28 | $13.98 | $14.03 | $14.03 | 143,361 |
| 2019-11-18 | $14.73 | $14.76 | $14.17 | $14.18 | $14.18 | 167,647 |
| 2019-11-15 | $14.80 | $15.19 | $14.71 | $14.71 | $14.71 | 116,991 |
| 2019-11-14 | $14.96 | $15.00 | $14.84 | $14.84 | $14.84 | 78,300 |
| 2019-11-13 | $15.08 | $15.23 | $14.30 | $15.03 | $15.03 | 284,696 |
| 2019-11-12 | $15.21 | $15.43 | $13.61 | $15.14 | $15.14 | 525,492 |
| 2019-11-11 | $14.62 | $15.58 | $14.51 | $15.20 | $15.20 | 500,118 |
| 2019-11-08 | $14.12 | $14.76 | $14.12 | $14.71 | $14.71 | 188,809 |
| 2019-11-07 | $13.89 | $14.23 | $13.82 | $14.15 | $14.15 | 113,094 |
| 2019-11-06 | $13.98 | $14.00 | $13.58 | $13.88 | $13.88 | 104,999 |
| 2019-11-05 | $13.93 | $14.00 | $13.91 | $13.97 | $13.97 | 44,741 |
| 2019-11-04 | $13.85 | $13.89 | $13.82 | $13.89 | $13.89 | 38,309 |
| 2019-11-01 | $13.47 | $13.79 | $13.30 | $13.74 | $13.74 | 26,529 |
| 2019-10-31 | $13.60 | $13.75 | $13.57 | $13.64 | $13.64 | 75,614 |
| 2019-10-30 | $13.37 | $13.98 | $13.33 | $13.65 | $13.65 | 97,668 |
| 2019-10-29 | $13.15 | $13.34 | $13.15 | $13.34 | $13.34 | 58,239 |
| 2019-10-28 | $12.90 | $13.20 | $12.87 | $13.18 | $13.18 | 87,249 |
| 2019-10-25 | $12.89 | $12.90 | $12.74 | $12.80 | $12.80 | 36,919 |
| 2019-10-24 | $12.99 | $13.03 | $12.86 | $12.90 | $12.90 | 41,018 |
| 2019-10-23 | $12.87 | $13.06 | $12.85 | $12.95 | $12.95 | 77,870 |
| 2019-10-22 | $12.63 | $13.00 | $12.50 | $12.85 | $12.85 | 113,954 |
| 2019-10-21 | $12.80 | $12.85 | $12.03 | $12.63 | $12.63 | 263,906 |
| 2019-10-18 | $13.45 | $13.45 | $12.67 | $12.95 | $12.95 | 172,954 |
| 2019-10-17 | $13.86 | $13.88 | $13.50 | $13.50 | $13.50 | 73,228 |
| 2019-10-16 | $13.59 | $13.91 | $13.58 | $13.80 | $13.80 | 80,264 |
| 2019-10-15 | $14.40 | $14.44 | $13.16 | $13.59 | $13.59 | 629,500 |
| 2019-10-14 | $13.95 | $14.15 | $13.90 | $14.15 | $14.15 | 39,770 |
| 2019-10-11 | $13.93 | $14.00 | $13.86 | $13.92 | $13.92 | 37,223 |
| 2019-10-10 | $13.50 | $13.90 | $13.42 | $13.89 | $13.89 | 150,825 |
| 2019-10-09 | $12.98 | $13.49 | $12.98 | $13.45 | $13.45 | 69,923 |
| 2019-10-08 | $12.90 | $13.00 | $12.85 | $12.99 | $12.99 | 38,105 |
| 2019-10-07 | $12.72 | $13.00 | $12.70 | $13.00 | $13.00 | 50,402 |
| 2019-10-04 | $12.54 | $12.65 | $12.48 | $12.65 | $12.65 | 36,647 |
| 2019-10-03 | $12.50 | $12.60 | $12.30 | $12.45 | $12.45 | 43,639 |
| 2019-10-02 | $12.33 | $12.52 | $12.33 | $12.40 | $12.40 | 82,740 |
| 2019-10-01 | $12.00 | $12.10 | $11.84 | $11.98 | $11.98 | 16,646 |
| 2019-09-30 | $12.00 | $12.49 | $11.84 | $11.84 | $11.84 | 34,056 |
| 2019-09-27 | $11.98 | $12.09 | $11.89 | $11.89 | $11.89 | 12,342 |
| 2019-09-26 | $12.18 | $12.50 | $11.90 | $11.95 | $11.95 | 24,184 |
| 2019-09-25 | $12.06 | $12.06 | $12.00 | $12.00 | $12.00 | 5,954 |
| 2019-09-24 | $12.27 | $12.27 | $12.00 | $12.07 | $12.07 | 29,609 |
| 2019-09-23 | $12.41 | $12.41 | $12.26 | $12.26 | $12.26 | 18,801 |
| 2019-09-20 | $12.40 | $12.70 | $12.40 | $12.42 | $12.42 | 14,150 |
| 2019-09-19 | $11.86 | $12.90 | $11.86 | $12.50 | $12.50 | 20,611 |
| 2019-09-18 | $11.87 | $12.00 | $11.65 | $11.69 | $11.69 | 18,140 |
| 2019-09-17 | $11.95 | $11.95 | $11.85 | $11.85 | $11.85 | 6,725 |
| 2019-09-16 | $12.11 | $12.13 | $12.04 | $12.04 | $12.04 | 2,270 |
| 2019-09-13 | $12.20 | $12.20 | $12.15 | $12.17 | $12.17 | 1,075 |
| 2019-09-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 16,423 |
| 2019-09-11 | $12.26 | $12.26 | $12.11 | $12.15 | $12.15 | 26,331 |
| 2019-09-10 | $12.30 | $12.30 | $11.80 | $12.22 | $12.22 | 33,545 |
| 2019-09-09 | $12.50 | $12.60 | $12.35 | $12.35 | $12.35 | 27,700 |
| 2019-09-06 | $12.48 | $12.50 | $12.45 | $12.50 | $12.50 | 2,964 |
| 2019-09-05 | $12.48 | $12.48 | $12.42 | $12.42 | $12.42 | 12,666 |
| 2019-09-04 | $12.35 | $12.50 | $12.35 | $12.43 | $12.43 | 22,966 |
| 2019-09-03 | $12.39 | $12.39 | $12.25 | $12.25 | $12.25 | 16,801 |
| 2019-08-30 | $12.31 | $12.46 | $12.31 | $12.39 | $12.39 | 5,940 |
| 2019-08-29 | $12.49 | $12.49 | $12.36 | $12.36 | $12.36 | 26,445 |
| 2019-08-28 | $12.26 | $12.50 | $12.21 | $12.28 | $12.28 | 24,969 |
| 2019-08-27 | $12.30 | $12.40 | $12.30 | $12.31 | $12.31 | 22,372 |
| 2019-08-26 | $12.29 | $12.30 | $12.25 | $12.25 | $12.25 | 12,569 |
| 2019-08-23 | $12.20 | $12.29 | $12.10 | $12.29 | $12.29 | 12,086 |
| 2019-08-22 | $12.17 | $12.26 | $12.14 | $12.26 | $12.26 | 19,328 |
| 2019-08-21 | $12.05 | $12.13 | $12.02 | $12.13 | $12.13 | 20,382 |
| 2019-08-20 | $12.20 | $12.20 | $12.05 | $12.05 | $12.05 | 7,851 |
| 2019-08-19 | $12.10 | $12.20 | $12.10 | $12.16 | $12.16 | 30,213 |
| 2019-08-16 | $12.14 | $12.14 | $12.07 | $12.10 | $12.10 | 24,448 |
| 2019-08-15 | $12.00 | $12.15 | $12.00 | $12.09 | $12.09 | 19,994 |
| 2019-08-14 | $11.80 | $12.12 | $11.80 | $12.00 | $12.00 | 38,002 |
| 2019-08-13 | $11.30 | $11.80 | $11.15 | $11.79 | $11.79 | 48,857 |
| 2019-08-12 | $11.16 | $11.55 | $11.16 | $11.41 | $11.41 | 61,814 |
| 2019-08-09 | $10.94 | $11.02 | $10.88 | $10.95 | $10.95 | 9,482 |
| 2019-08-08 | $10.89 | $11.18 | $10.89 | $11.00 | $11.00 | 31,815 |
| 2019-08-07 | $10.58 | $10.60 | $10.52 | $10.60 | $10.60 | 4,435 |
| 2019-08-06 | $10.70 | $10.78 | $10.63 | $10.78 | $10.78 | 15,395 |
| 2019-08-05 | $10.85 | $10.85 | $10.50 | $10.53 | $10.53 | 5,520 |
| 2019-08-02 | $10.80 | $10.86 | $10.75 | $10.81 | $10.81 | 8,576 |
| 2019-08-01 | $10.90 | $10.94 | $10.84 | $10.84 | $10.84 | 8,078 |
| 2019-07-31 | $10.77 | $10.89 | $10.76 | $10.88 | $10.88 | 14,199 |
| 2019-07-30 | $10.89 | $10.91 | $10.78 | $10.78 | $10.78 | 14,057 |
| 2019-07-29 | $10.90 | $11.00 | $10.90 | $10.90 | $10.90 | 12,186 |
| 2019-07-26 | $11.00 | $11.84 | $10.88 | $10.88 | $10.88 | 8,275 |
| 2019-07-25 | $10.78 | $10.87 | $10.60 | $10.87 | $10.87 | 30,615 |
| 2019-07-24 | $10.82 | $10.88 | $10.73 | $10.73 | $10.73 | 19,970 |
| 2019-07-23 | $10.92 | $10.97 | $10.90 | $10.90 | $10.90 | 16,899 |
| 2019-07-22 | $10.92 | $10.98 | $10.90 | $10.90 | $10.90 | 9,171 |
| 2019-07-19 | $10.93 | $10.98 | $10.90 | $10.91 | $10.91 | 6,938 |
| 2019-07-18 | $10.91 | $10.91 | $10.90 | $10.90 | $10.90 | 2,475 |
| 2019-07-17 | $11.03 | $11.05 | $10.97 | $10.97 | $10.97 | 12,623 |
| 2019-07-16 | $10.96 | $11.46 | $10.89 | $11.06 | $11.06 | 57,619 |
| 2019-07-15 | $10.98 | $10.98 | $10.92 | $10.92 | $10.92 | 14,200 |
| 2019-07-12 | $11.05 | $11.09 | $10.97 | $10.98 | $10.98 | 11,051 |
| 2019-07-11 | $11.10 | $11.10 | $10.97 | $10.97 | $10.97 | 28,828 |
| 2019-07-10 | $11.10 | $11.26 | $11.00 | $11.08 | $11.08 | 32,756 |
| 2019-07-09 | $11.02 | $11.20 | $10.97 | $11.15 | $11.15 | 17,698 |
| 2019-07-08 | $11.00 | $11.07 | $10.96 | $10.96 | $10.96 | 19,836 |
| 2019-07-05 | $11.00 | $11.05 | $10.84 | $11.05 | $11.05 | 33,459 |
| 2019-07-03 | $10.99 | $11.02 | $10.94 | $10.96 | $10.96 | 12,077 |
| 2019-07-02 | $10.95 | $11.00 | $10.89 | $10.92 | $10.92 | 19,137 |
| 2019-07-01 | $10.88 | $11.00 | $10.83 | $10.95 | $10.95 | 24,577 |
| 2019-06-28 | $10.89 | $10.91 | $10.81 | $10.91 | $10.91 | 11,615 |
| 2019-06-27 | $10.82 | $10.88 | $10.79 | $10.79 | $10.79 | 14,091 |
| 2019-06-26 | $10.71 | $10.79 | $10.60 | $10.79 | $10.79 | 31,840 |
| 2019-06-25 | $10.70 | $10.80 | $9.96 | $10.64 | $10.64 | 4,170 |
| 2019-06-24 | $10.73 | $10.80 | $10.60 | $10.69 | $10.69 | 14,488 |
| 2019-06-21 | $10.74 | $10.74 | $10.67 | $10.74 | $10.74 | 12,523 |
| 2019-06-20 | $10.31 | $10.75 | $10.31 | $10.75 | $10.75 | 9,906 |
| 2019-06-19 | $10.64 | $10.73 | $10.60 | $10.60 | $10.60 | 18,331 |
| 2019-06-18 | $10.04 | $10.80 | $10.00 | $10.70 | $10.70 | 24,050 |
| 2019-06-17 | $9.78 | $11.01 | $9.78 | $10.02 | $10.02 | 23,681 |
| 2019-06-14 | $9.84 | $9.90 | $9.76 | $9.76 | $9.76 | 11,668 |
| 2019-06-13 | $9.78 | $9.85 | $9.74 | $9.85 | $9.85 | 16,350 |
| 2019-06-12 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 4,243 |
| 2019-06-11 | $9.75 | $9.80 | $9.73 | $9.73 | $9.73 | 8,915 |
| 2019-06-10 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 21,406 |
| 2019-06-07 | $9.50 | $9.80 | $9.37 | $9.80 | $9.80 | 19,080 |
| 2019-06-06 | $9.40 | $9.42 | $9.34 | $9.39 | $9.39 | 21,900 |
| 2019-06-05 | $9.45 | $9.55 | $9.35 | $9.35 | $9.35 | 27,653 |
| 2019-06-04 | $9.36 | $9.57 | $9.34 | $9.47 | $9.47 | 12,295 |
| 2019-06-03 | $9.30 | $9.48 | $9.10 | $9.28 | $9.28 | 13,104 |
| 2019-05-31 | $9.49 | $9.49 | $9.26 | $9.27 | $9.27 | 6,276 |
| 2019-05-30 | $9.39 | $9.64 | $9.37 | $9.37 | $9.37 | 6,213 |
| 2019-05-29 | $9.40 | $9.42 | $9.32 | $9.37 | $9.37 | 17,964 |
| 2019-05-28 | $9.49 | $9.49 | $9.48 | $9.48 | $9.48 | 3,950 |
| 2019-05-24 | $9.65 | $9.65 | $9.48 | $9.48 | $9.48 | 4,465 |
| 2019-05-23 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 10,150 |
| 2019-05-22 | $9.56 | $9.59 | $9.56 | $9.58 | $9.58 | 5,545 |
| 2019-05-21 | $9.64 | $9.64 | $9.56 | $9.60 | $9.60 | 7,995 |
| 2019-05-20 | $9.54 | $9.65 | $9.51 | $9.51 | $9.51 | 8,550 |
| 2019-05-17 | $9.55 | $9.61 | $9.50 | $9.60 | $9.60 | 3,730 |
| 2019-05-16 | $9.55 | $9.60 | $9.53 | $9.58 | $9.58 | 23,005 |
| 2019-05-15 | $9.50 | $9.55 | $9.40 | $9.55 | $9.55 | 25,788 |
| 2019-05-14 | $9.30 | $9.53 | $9.27 | $9.53 | $9.53 | 27,042 |
| 2019-05-13 | $8.75 | $9.40 | $8.75 | $9.27 | $9.27 | 23,406 |
| 2019-05-10 | $9.44 | $9.55 | $9.43 | $9.55 | $9.55 | 13,249 |
| 2019-05-09 | $9.21 | $9.50 | $9.21 | $9.50 | $9.50 | 10,395 |
| 2019-05-08 | $9.20 | $9.55 | $9.20 | $9.23 | $9.23 | 5,956 |
| 2019-05-07 | $9.30 | $9.35 | $9.26 | $9.26 | $9.26 | 13,827 |
| 2019-05-06 | $9.00 | $9.51 | $9.00 | $9.39 | $9.39 | 61,239 |
| 2019-05-03 | $9.18 | $9.39 | $9.17 | $9.39 | $9.39 | 59,304 |
| 2019-05-02 | $9.14 | $9.19 | $9.13 | $9.19 | $9.19 | 52,023 |
| 2019-05-01 | $9.00 | $9.14 | $8.87 | $9.14 | $9.14 | 9,852 |
| 2019-04-30 | $8.71 | $9.14 | $8.60 | $8.86 | $8.86 | 32,153 |
| 2019-04-29 | $8.95 | $9.20 | $8.95 | $8.99 | $8.99 | 50,017 |
| 2019-04-26 | $8.70 | $9.10 | $8.51 | $9.10 | $9.10 | 39,496 |
| 2019-04-25 | $8.75 | $9.00 | $8.60 | $8.90 | $8.90 | 39,149 |
| 2019-04-24 | $8.90 | $9.00 | $8.88 | $9.00 | $9.00 | 29,006 |
| 2019-04-23 | $8.80 | $8.90 | $8.77 | $8.90 | $8.90 | 18,775 |
| 2019-04-22 | $8.85 | $8.85 | $8.75 | $8.80 | $8.80 | 17,600 |
| 2019-04-18 | $8.54 | $9.00 | $8.54 | $8.84 | $8.84 | 82,763 |
| 2019-04-17 | $8.42 | $8.70 | $8.41 | $8.63 | $8.63 | 22,712 |
| 2019-04-16 | $8.20 | $8.50 | $8.20 | $8.44 | $8.44 | 14,957 |
| 2019-04-15 | $8.11 | $8.30 | $7.80 | $8.20 | $8.20 | 51,676 |
| 2019-04-12 | $8.20 | $8.20 | $7.36 | $8.19 | $8.19 | 16,605 |
| 2019-04-11 | $7.80 | $8.20 | $7.80 | $8.20 | $8.20 | 3,668 |
| 2019-04-10 | $8.00 | $8.40 | $7.91 | $8.00 | $8.00 | 3,851 |
| 2019-04-09 | $7.94 | $8.13 | $7.80 | $8.13 | $8.13 | 395,874 |
| 2019-04-08 | $8.00 | $8.15 | $7.20 | $8.10 | $8.10 | 35,872 |
| 2019-04-05 | $7.90 | $8.20 | $7.90 | $8.10 | $8.10 | 26,848 |
| 2019-04-04 | $8.10 | $8.10 | $7.80 | $7.90 | $7.90 | 55,654 |
| 2019-04-03 | $8.35 | $8.38 | $8.05 | $8.09 | $8.09 | 54,630 |
| 2019-04-02 | $8.35 | $9.10 | $8.35 | $8.40 | $8.40 | 84,501 |
| 2019-04-01 | $8.65 | $8.80 | $8.65 | $8.80 | $8.80 | 16,939 |
| 2019-03-29 | $8.58 | $8.67 | $8.10 | $8.67 | $8.67 | 38,920 |
| 2019-03-28 | $8.58 | $8.69 | $8.58 | $8.64 | $8.64 | 8,554 |
| 2019-03-27 | $8.64 | $8.64 | $8.40 | $8.64 | $8.64 | 23,060 |
| 2019-03-26 | $8.81 | $8.98 | $8.50 | $8.74 | $8.74 | 16,286 |
| 2019-03-25 | $8.69 | $8.87 | $8.47 | $8.67 | $8.67 | 18,686 |
| 2019-03-22 | $8.77 | $8.77 | $8.50 | $8.50 | $8.50 | 12,640 |
| 2019-03-21 | $8.35 | $9.20 | $8.35 | $8.78 | $8.78 | 32,336 |
| 2019-03-20 | $8.55 | $8.67 | $8.50 | $8.65 | $8.65 | 12,151 |
| 2019-03-19 | $8.84 | $8.84 | $8.60 | $8.60 | $8.60 | 18,866 |
| 2019-03-18 | $8.73 | $9.00 | $8.73 | $8.85 | $8.85 | 22,454 |
| 2019-03-15 | $8.75 | $8.91 | $8.56 | $8.83 | $8.83 | 13,462 |
| 2019-03-14 | $8.86 | $9.00 | $8.80 | $8.80 | $8.80 | 14,273 |
| 2019-03-13 | $8.85 | $9.00 | $8.85 | $8.95 | $8.95 | 60,103 |
| 2019-03-12 | $8.77 | $8.91 | $8.77 | $8.90 | $8.90 | 13,875 |
| 2019-03-11 | $8.60 | $8.82 | $8.48 | $8.82 | $8.82 | 19,386 |
| 2019-03-08 | $8.55 | $8.55 | $8.45 | $8.45 | $8.45 | 967 |
| 2019-03-07 | $8.70 | $8.74 | $8.57 | $8.60 | $8.60 | 4,500 |
| 2019-03-06 | $8.70 | $8.84 | $8.65 | $8.67 | $8.67 | 10,720 |
| 2019-03-05 | $8.90 | $8.90 | $8.65 | $8.75 | $8.75 | 19,066 |
| 2019-03-04 | $9.06 | $9.06 | $8.80 | $8.80 | $8.80 | 16,043 |
| 2019-03-01 | $8.80 | $8.90 | $8.78 | $8.90 | $8.90 | 10,290 |
| 2019-02-28 | $8.65 | $8.80 | $8.65 | $8.80 | $8.80 | 5,750 |
| 2019-02-27 | $8.65 | $8.77 | $8.65 | $8.77 | $8.77 | 11,810 |
| 2019-02-26 | $8.81 | $8.89 | $8.75 | $8.75 | $8.75 | 8,789 |
| 2019-02-25 | $8.90 | $9.00 | $8.67 | $8.90 | $8.90 | 4,892 |
| 2019-02-22 | $8.70 | $8.89 | $8.65 | $8.85 | $8.85 | 4,363 |
| 2019-02-21 | $8.72 | $9.15 | $8.35 | $8.72 | $8.72 | 47,632 |
| 2019-02-20 | $9.24 | $9.30 | $8.51 | $9.00 | $9.00 | 15,718 |
| 2019-02-19 | $9.30 | $9.48 | $9.00 | $9.45 | $9.45 | 72,310 |
| 2019-02-15 | $8.98 | $9.39 | $8.98 | $9.39 | $9.39 | 71,931 |
| 2019-02-14 | $9.25 | $9.25 | $9.05 | $9.20 | $9.20 | 38,246 |
| 2019-02-13 | $8.61 | $9.25 | $8.60 | $9.25 | $9.25 | 115,369 |
| 2019-02-12 | $8.50 | $8.72 | $8.49 | $8.65 | $8.65 | 33,762 |
| 2019-02-11 | $8.49 | $8.60 | $8.47 | $8.48 | $8.48 | 15,331 |
| 2019-02-08 | $8.40 | $8.56 | $8.37 | $8.56 | $8.56 | 16,093 |
| 2019-02-07 | $8.43 | $8.50 | $8.27 | $8.50 | $8.50 | 7,110 |
| 2019-02-06 | $8.50 | $8.68 | $8.26 | $8.57 | $8.57 | 15,739 |
| 2019-02-05 | $8.50 | $8.79 | $8.50 | $8.69 | $8.69 | 16,479 |
| 2019-02-04 | $8.41 | $8.66 | $8.25 | $8.66 | $8.66 | 25,724 |
| 2019-02-01 | $8.63 | $8.65 | $8.54 | $8.57 | $8.57 | 15,891 |
| 2019-01-31 | $8.44 | $8.57 | $8.40 | $8.57 | $8.57 | 19,057 |
| 2019-01-30 | $8.12 | $8.58 | $8.12 | $8.43 | $8.43 | 24,529 |
| 2019-01-29 | $8.65 | $8.95 | $8.00 | $8.08 | $8.08 | 16,385 |
| 2019-01-28 | $8.00 | $8.30 | $7.80 | $8.10 | $8.10 | 164,941 |
| 2019-01-25 | $8.57 | $8.76 | $8.00 | $8.00 | $8.00 | 129,634 |
| 2019-01-24 | $9.09 | $9.15 | $7.50 | $8.54 | $8.54 | 111,343 |
| 2019-01-23 | $9.22 | $9.24 | $8.85 | $8.85 | $8.85 | 25,546 |
| 2019-01-22 | $9.27 | $9.27 | $9.06 | $9.18 | $9.18 | 17,707 |
| 2019-01-18 | $9.18 | $9.50 | $9.10 | $9.46 | $9.46 | 33,747 |
| 2019-01-17 | $9.05 | $9.35 | $9.05 | $9.30 | $9.30 | 60,402 |
| 2019-01-16 | $9.13 | $9.21 | $9.12 | $9.18 | $9.18 | 50,200 |
| 2019-01-15 | $8.95 | $9.15 | $8.95 | $9.12 | $9.12 | 39,023 |
| 2019-01-14 | $8.70 | $9.02 | $8.70 | $8.95 | $8.95 | 51,853 |
| 2019-01-11 | $8.70 | $9.00 | $8.70 | $9.00 | $9.00 | 44,533 |
| 2019-01-10 | $8.70 | $8.99 | $8.70 | $8.99 | $8.99 | 38,205 |
| 2019-01-09 | $8.83 | $8.90 | $8.79 | $8.90 | $8.90 | 23,701 |
| 2019-01-08 | $8.73 | $8.82 | $8.65 | $8.82 | $8.82 | 17,094 |
| 2019-01-07 | $8.47 | $8.71 | $8.47 | $8.64 | $8.64 | 8,116 |
| 2019-01-04 | $8.14 | $8.58 | $8.14 | $8.53 | $8.53 | 9,989 |
| 2019-01-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 700 |
| 2019-01-02 | $8.05 | $8.30 | $7.80 | $8.28 | $8.28 | 22,252 |
| 2018-12-31 | $8.26 | $8.26 | $7.76 | $8.26 | $8.26 | 8,840 |
| 2018-12-28 | $8.21 | $8.53 | $8.00 | $8.15 | $8.15 | 29,834 |
| 2018-12-27 | $7.72 | $8.15 | $7.64 | $8.15 | $8.15 | 19,772 |
| 2018-12-26 | $7.35 | $8.00 | $7.34 | $8.00 | $8.00 | 42,966 |
| 2018-12-24 | $7.53 | $7.61 | $7.30 | $7.30 | $7.30 | 24,444 |
| 2018-12-21 | $7.99 | $8.25 | $7.58 | $7.58 | $7.58 | 40,675 |
| 2018-12-20 | $8.37 | $8.37 | $7.70 | $7.90 | $7.90 | 57,355 |
| 2018-12-19 | $8.49 | $8.51 | $8.35 | $8.35 | $8.35 | 19,334 |
| 2018-12-18 | $8.74 | $8.85 | $8.40 | $8.40 | $8.40 | 15,834 |
| 2018-12-17 | $8.60 | $8.72 | $8.22 | $8.22 | $8.22 | 21,287 |
| 2018-12-14 | $8.88 | $8.97 | $8.41 | $8.68 | $8.68 | 26,936 |
| 2018-12-13 | $9.19 | $9.19 | $9.09 | $9.09 | $9.09 | 6,165 |
| 2018-12-12 | $9.03 | $9.15 | $9.03 | $9.08 | $9.08 | 11,015 |
| 2018-12-11 | $8.95 | $9.00 | $8.72 | $8.82 | $8.82 | 32,442 |
| 2018-12-10 | $8.73 | $8.78 | $8.46 | $8.75 | $8.75 | 33,806 |
| 2018-12-07 | $9.05 | $9.14 | $8.73 | $8.73 | $8.73 | 19,179 |
| 2018-12-06 | $8.86 | $9.09 | $8.75 | $9.09 | $9.09 | 26,432 |
| 2018-12-04 | $9.42 | $9.42 | $9.09 | $9.09 | $9.09 | 15,265 |
| 2018-12-03 | $9.35 | $9.50 | $9.35 | $9.42 | $9.42 | 18,344 |
| 2018-11-30 | $9.02 | $9.27 | $8.93 | $9.26 | $9.26 | 22,359 |
| 2018-11-29 | $9.03 | $9.03 | $8.89 | $9.01 | $9.01 | 28,286 |
| 2018-11-28 | $8.75 | $9.06 | $8.67 | $9.06 | $9.06 | 16,042 |
| 2018-11-27 | $8.56 | $8.68 | $8.48 | $8.68 | $8.68 | 17,957 |
| 2018-11-26 | $8.51 | $8.59 | $8.45 | $8.59 | $8.59 | 10,460 |
| 2018-11-23 | $8.22 | $8.29 | $8.18 | $8.28 | $8.28 | 9,170 |
| 2018-11-21 | $8.29 | $8.38 | $8.28 | $8.32 | $8.32 | 18,348 |
| 2018-11-20 | $8.30 | $8.35 | $8.06 | $8.19 | $8.19 | 28,258 |
| 2018-11-19 | $8.73 | $8.77 | $8.49 | $8.50 | $8.50 | 12,910 |
| 2018-11-16 | $8.74 | $8.82 | $8.70 | $8.80 | $8.80 | 9,718 |
| 2018-11-15 | $8.51 | $8.77 | $8.49 | $8.77 | $8.77 | 11,416 |
| 2018-11-14 | $8.77 | $8.77 | $8.38 | $8.58 | $8.58 | 45,554 |
| 2018-11-13 | $8.68 | $8.76 | $8.59 | $8.59 | $8.59 | 19,379 |
| 2018-11-12 | $8.80 | $8.89 | $8.60 | $8.60 | $8.60 | 9,184 |
| 2018-11-09 | $9.04 | $9.04 | $8.88 | $8.88 | $8.88 | 19,229 |
| 2018-11-08 | $9.08 | $9.21 | $9.00 | $9.15 | $9.15 | 38,400 |
| 2018-11-07 | $8.79 | $9.20 | $8.75 | $9.20 | $9.20 | 35,595 |
| 2018-11-06 | $8.70 | $8.81 | $8.69 | $8.81 | $8.81 | 36,012 |
| 2018-11-05 | $8.59 | $8.70 | $8.57 | $8.69 | $8.69 | 22,765 |
| 2018-11-02 | $8.70 | $8.77 | $8.48 | $8.59 | $8.59 | 28,467 |
| 2018-11-01 | $8.53 | $8.71 | $8.53 | $8.70 | $8.70 | 18,091 |
| 2018-10-31 | $8.46 | $8.62 | $8.40 | $8.53 | $8.53 | 50,380 |
| 2018-10-30 | $8.03 | $8.27 | $8.03 | $8.27 | $8.27 | 24,820 |
| 2018-10-29 | $8.26 | $8.31 | $7.93 | $8.03 | $8.03 | 26,953 |
| 2018-10-26 | $8.00 | $8.08 | $7.95 | $8.08 | $8.08 | 16,219 |
| 2018-10-25 | $8.20 | $8.27 | $8.10 | $8.27 | $8.27 | 30,195 |
| 2018-10-24 | $8.60 | $8.60 | $8.20 | $8.26 | $8.26 | 6,857 |
| 2018-10-23 | $8.48 | $8.53 | $8.35 | $8.42 | $8.42 | 5,127 |
| 2018-10-22 | $8.55 | $8.59 | $8.48 | $8.53 | $8.53 | 8,883 |
| 2018-10-19 | $8.58 | $8.62 | $8.58 | $8.59 | $8.59 | 6,149 |
| 2018-10-18 | $8.80 | $8.80 | $8.55 | $8.55 | $8.55 | 4,113 |
| 2018-10-17 | $8.78 | $8.80 | $8.73 | $8.80 | $8.80 | 6,534 |
| 2018-10-16 | $8.58 | $8.78 | $8.58 | $8.78 | $8.78 | 17,624 |
| 2018-10-15 | $8.41 | $8.49 | $8.41 | $8.45 | $8.45 | 7,697 |
| 2018-10-12 | $8.25 | $8.49 | $8.25 | $8.45 | $8.45 | 12,665 |
| 2018-10-11 | $8.35 | $8.42 | $8.21 | $8.23 | $8.23 | 25,328 |
| 2018-10-10 | $8.68 | $8.68 | $8.39 | $8.40 | $8.40 | 47,059 |
| 2018-10-09 | $8.66 | $8.80 | $8.66 | $8.66 | $8.66 | 34,510 |
| 2018-10-08 | $8.68 | $8.72 | $8.60 | $8.68 | $8.68 | 30,215 |
| 2018-10-05 | $8.65 | $8.72 | $7.30 | $8.69 | $8.69 | 10,285 |
| 2018-10-04 | $8.60 | $8.68 | $8.55 | $8.68 | $8.68 | 6,185 |
| 2018-10-03 | $8.50 | $8.68 | $8.50 | $8.68 | $8.68 | 26,919 |
| 2018-10-02 | $8.50 | $8.55 | $8.44 | $8.52 | $8.52 | 16,608 |
| 2018-10-01 | $8.40 | $8.50 | $8.15 | $8.50 | $8.50 | 37,588 |
| 2018-09-28 | $7.80 | $8.45 | $7.80 | $8.45 | $8.45 | 14,975 |
| 2018-09-27 | $7.90 | $8.15 | $7.90 | $8.15 | $8.15 | 30,343 |
| 2018-09-26 | $7.54 | $7.95 | $7.50 | $7.90 | $7.90 | 29,100 |
| 2018-09-25 | $7.45 | $7.55 | $7.35 | $7.55 | $7.55 | 8,810 |
| 2018-09-24 | $7.28 | $7.45 | $7.28 | $7.45 | $7.45 | 8,122 |
| 2018-09-21 | $7.30 | $7.30 | $7.28 | $7.28 | $7.28 | 11,735 |
| 2018-09-20 | $7.26 | $7.30 | $7.26 | $7.30 | $7.30 | 12,018 |
| 2018-09-19 | $7.14 | $7.28 | $7.14 | $7.26 | $7.26 | 10,887 |
| 2018-09-18 | $7.15 | $7.25 | $7.14 | $7.25 | $7.25 | 9,535 |
| 2018-09-17 | $7.10 | $7.26 | $7.10 | $7.26 | $7.26 | 11,019 |
| 2018-09-14 | $7.20 | $7.24 | $7.13 | $7.14 | $7.14 | 19,015 |
| 2018-09-13 | $7.25 | $7.25 | $7.20 | $7.25 | $7.25 | 18,174 |
| 2018-09-12 | $7.31 | $7.32 | $7.24 | $7.25 | $7.25 | 22,259 |
| 2018-09-11 | $7.49 | $7.49 | $7.30 | $7.32 | $7.32 | 31,438 |
| 2018-09-10 | $7.36 | $7.36 | $7.33 | $7.33 | $7.33 | 26,372 |
| 2018-09-07 | $7.39 | $7.39 | $7.32 | $7.32 | $7.32 | 55,788 |
| 2018-09-06 | $7.32 | $7.38 | $7.32 | $7.34 | $7.34 | 56,493 |
| 2018-09-05 | $7.25 | $7.32 | $7.22 | $7.25 | $7.25 | 37,942 |
| 2018-09-04 | $7.25 | $7.25 | $7.20 | $7.22 | $7.22 | 88,765 |
| 2018-08-31 | $7.25 | $7.25 | $7.20 | $7.23 | $7.23 | 8,225 |
| 2018-08-30 | $7.27 | $7.29 | $7.17 | $7.17 | $7.17 | 46,575 |
| 2018-08-29 | $7.30 | $7.30 | $7.17 | $7.27 | $7.27 | 32,740 |
| 2018-08-28 | $7.19 | $7.30 | $7.18 | $7.22 | $7.22 | 46,199 |
| 2018-08-27 | $7.18 | $7.18 | $7.09 | $7.18 | $7.18 | 6,836 |
| 2018-08-24 | $7.04 | $7.05 | $7.04 | $7.05 | $7.05 | 1,570 |
| 2018-08-23 | $7.02 | $7.03 | $6.97 | $7.02 | $7.02 | 13,784 |
| 2018-08-22 | $6.93 | $6.97 | $6.92 | $6.97 | $6.97 | 17,723 |
| 2018-08-21 | $6.92 | $6.93 | $6.92 | $6.93 | $6.93 | 3,698 |
| 2018-08-20 | $6.92 | $6.92 | $6.91 | $6.92 | $6.92 | 2,725 |
| 2018-08-17 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 2,436 |
| 2018-08-16 | $6.91 | $6.92 | $6.91 | $6.92 | $6.92 | 5,420 |
| 2018-08-15 | $6.91 | $6.92 | $6.91 | $6.92 | $6.92 | 1,711 |
| 2018-08-14 | $6.93 | $6.93 | $6.91 | $6.91 | $6.91 | 3,095 |
| 2018-08-13 | $6.80 | $6.90 | $6.80 | $6.90 | $6.90 | 978 |
| 2018-08-10 | $6.80 | $6.85 | $6.75 | $6.85 | $6.85 | 4,979 |
| 2018-08-09 | $6.72 | $6.80 | $6.72 | $6.80 | $6.80 | 1,335 |
| 2018-08-08 | $6.65 | $6.73 | $6.65 | $6.70 | $6.70 | 1,530 |
| 2018-08-07 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 2,764 |
| 2018-08-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 278 |
| 2018-08-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,003 |
| 2018-08-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2,566 |
| 2018-08-01 | $6.80 | $6.80 | $6.70 | $6.70 | $6.70 | 1,430 |
| 2018-07-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 130 |
| 2018-07-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2,003 |
| 2018-07-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,600 |
| 2018-07-26 | $6.75 | $6.80 | $6.75 | $6.80 | $6.80 | 914 |
| 2018-07-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,115 |
| 2018-07-24 | $6.65 | $6.75 | $6.65 | $6.75 | $6.75 | 3,005 |
| 2018-07-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,500 |
| 2018-07-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 280 |
| 2018-07-19 | $6.50 | $6.70 | $6.50 | $6.65 | $6.65 | 20,986 |
| 2018-07-18 | $6.50 | $6.50 | $6.40 | $6.50 | $6.50 | 16,597 |
| 2018-07-17 | $6.40 | $6.45 | $6.40 | $6.40 | $6.40 | 740 |
| 2018-07-16 | $6.30 | $6.40 | $6.30 | $6.40 | $6.40 | 312 |
| 2018-07-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 813 |
| 2018-07-12 | $6.30 | $6.35 | $6.30 | $6.35 | $6.35 | 2,548 |
| 2018-07-11 | $6.35 | $6.35 | $6.30 | $6.30 | $6.30 | 4,900 |
| 2018-07-10 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 20,159 |
| 2018-07-09 | $6.60 | $6.70 | $6.50 | $6.50 | $6.50 | 2,715 |
| 2018-07-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 10 |
| 2018-07-05 | $6.80 | $6.95 | $6.70 | $6.70 | $6.70 | 1,666 |
| 2018-07-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 808 |
| 2018-07-02 | $7.00 | $7.20 | $6.80 | $7.10 | $7.10 | 30,519 |
| 2018-06-29 | $7.40 | $7.40 | $7.20 | $7.20 | $7.20 | 586 |
| 2018-06-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 200 |
| 2018-06-27 | $7.66 | $7.85 | $7.66 | $7.85 | $7.85 | 1,494 |
| 2018-06-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 7,250 |
| 2018-06-25 | $7.60 | $7.65 | $7.60 | $7.65 | $7.65 | 4,298 |
| 2018-06-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,307 |
| 2018-06-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 150 |
| 2018-06-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2018-06-19 | $7.65 | $7.65 | $7.55 | $7.60 | $7.60 | 6,801 |
| 2018-06-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,130 |
| 2018-06-15 | $7.60 | $7.64 | $7.60 | $7.64 | $7.64 | 4,191 |
| 2018-06-14 | $7.58 | $7.60 | $7.55 | $7.60 | $7.60 | 3,920 |
| 2018-06-13 | $7.60 | $7.60 | $7.55 | $7.58 | $7.58 | 5,500 |
| 2018-06-12 | $7.50 | $7.60 | $7.50 | $7.60 | $7.60 | 4,000 |
| 2018-06-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,175 |
| 2018-06-08 | $7.47 | $7.47 | $7.46 | $7.46 | $7.46 | 2,585 |
| 2018-06-07 | $7.46 | $7.49 | $7.44 | $7.47 | $7.47 | 20,945 |
| 2018-06-06 | $7.45 | $7.47 | $7.44 | $7.46 | $7.46 | 13,450 |
| 2018-06-05 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 8,800 |
| 2018-06-04 | $7.40 | $7.45 | $7.30 | $7.40 | $7.40 | 33,257 |
| 2018-06-01 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 6,955 |
| 2018-05-31 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 12,134 |
| 2018-05-30 | $7.24 | $7.30 | $7.20 | $7.30 | $7.30 | 24,626 |
| 2018-05-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 560 |
| 2018-05-25 | $7.15 | $7.30 | $7.15 | $7.25 | $7.25 | 11,080 |
| 2018-05-24 | $7.05 | $7.15 | $7.05 | $7.15 | $7.15 | 8,920 |
| 2018-05-23 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 2,162 |
| 2018-05-22 | $6.85 | $6.95 | $6.85 | $6.95 | $6.95 | 6,727 |
| 2018-05-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 64 |
| 2018-05-18 | $6.92 | $7.00 | $6.92 | $7.00 | $7.00 | 670 |
| 2018-05-17 | $6.80 | $6.90 | $6.80 | $6.90 | $6.90 | 1,429 |
| 2018-05-16 | $6.50 | $6.80 | $6.50 | $6.80 | $6.80 | 200 |
| 2018-05-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 552 |
| 2018-05-14 | $6.65 | $6.75 | $6.60 | $6.60 | $6.60 | 7,419 |
| 2018-05-11 | $5.90 | $6.65 | $5.90 | $6.65 | $6.65 | 1,625 |
| 2018-05-10 | $6.20 | $6.60 | $6.20 | $6.60 | $6.60 | 11,865 |
| 2018-05-09 | $6.25 | $6.45 | $6.25 | $6.30 | $6.30 | 1,700 |
| 2018-05-08 | $6.40 | $6.50 | $6.25 | $6.50 | $6.50 | 25,453 |
| 2018-05-07 | $6.15 | $6.50 | $5.95 | $6.50 | $6.50 | 3,314 |
| 2018-05-04 | $6.25 | $6.25 | $6.10 | $6.15 | $6.15 | 20,200 |
| 2018-05-03 | $6.25 | $6.27 | $6.15 | $6.27 | $6.27 | 7,300 |
| 2018-05-02 | $6.25 | $6.27 | $6.20 | $6.25 | $6.25 | 4,313 |
| 2018-05-01 | $6.15 | $6.25 | $6.15 | $6.25 | $6.25 | 4,065 |
| 2018-04-30 | $5.40 | $6.20 | $5.40 | $6.20 | $6.20 | 1,187 |
| 2018-04-27 | $5.55 | $5.98 | $5.55 | $5.98 | $5.98 | 1,020 |
| 2018-04-26 | $5.87 | $6.00 | $5.70 | $6.00 | $6.00 | 902 |
| 2018-04-25 | $6.18 | $6.18 | $6.00 | $6.00 | $6.00 | 1,125 |
| 2018-04-24 | $6.35 | $6.40 | $6.05 | $6.39 | $6.39 | 5,194 |
| 2018-04-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 100 |
| 2018-04-20 | $6.40 | $6.40 | $6.06 | $6.35 | $6.35 | 2,232 |
| 2018-04-19 | $6.40 | $6.65 | $6.20 | $6.20 | $6.20 | 2,266 |
| 2018-04-18 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 318 |
| 2018-04-17 | $7.00 | $7.00 | $6.70 | $6.90 | $6.90 | 2,700 |
| 2018-04-16 | $7.00 | $7.29 | $6.95 | $7.00 | $7.00 | 31,998 |
| 2018-04-13 | $7.15 | $7.15 | $6.80 | $7.10 | $7.10 | 9,155 |
| 2018-04-12 | $7.00 | $7.15 | $6.90 | $7.13 | $7.13 | 10,488 |
| 2018-04-11 | $6.44 | $7.03 | $6.15 | $7.03 | $7.03 | 7,495 |
| 2018-04-10 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 181 |
| 2018-04-09 | $6.55 | $7.05 | $6.15 | $7.05 | $7.05 | 2,580 |
| 2018-04-06 | $6.50 | $7.05 | $6.50 | $7.05 | $7.05 | 10,030 |
| 2018-04-05 | $6.27 | $7.20 | $6.27 | $7.20 | $7.20 | 680 |
| 2018-04-04 | $6.95 | $7.25 | $6.95 | $7.25 | $7.25 | 705 |
| 2018-04-03 | $6.60 | $6.90 | $6.60 | $6.90 | $6.90 | 840 |
| 2018-04-02 | $6.80 | $6.85 | $6.80 | $6.85 | $6.85 | 230 |
| 2018-03-29 | $6.50 | $6.85 | $6.30 | $6.85 | $6.85 | 2,552 |
| 2018-03-28 | $7.40 | $7.40 | $6.45 | $6.45 | $6.45 | 3,700 |
| 2018-03-27 | $6.56 | $7.20 | $6.56 | $7.20 | $7.20 | 788 |
| 2018-03-26 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 25 |
| 2018-03-23 | $7.00 | $7.80 | $6.70 | $7.49 | $7.49 | 11,774 |
| 2018-03-22 | $6.65 | $7.07 | $6.61 | $7.07 | $7.07 | 25,794 |
| 2018-03-21 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 2,295 |
| 2018-03-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,657 |
| 2018-03-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2018-03-16 | $6.70 | $7.50 | $6.70 | $7.50 | $7.50 | 561 |
| 2018-03-15 | $7.00 | $7.30 | $6.71 | $7.30 | $7.30 | 504 |
| 2018-03-14 | $7.20 | $7.20 | $6.80 | $7.00 | $7.00 | 3,014 |
| 2018-03-13 | $7.05 | $7.60 | $7.00 | $7.00 | $7.00 | 1,439 |
| 2018-03-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 154 |
| 2018-03-09 | $7.65 | $7.76 | $7.65 | $7.75 | $7.75 | 10,966 |
| 2018-03-08 | $7.60 | $7.80 | $7.50 | $7.80 | $7.80 | 9,612 |
| 2018-03-07 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 5,073 |
| 2018-03-06 | $7.60 | $7.64 | $7.55 | $7.55 | $7.55 | 3,234 |
| 2018-03-05 | $7.05 | $7.70 | $7.05 | $7.55 | $7.55 | 5,082 |
| 2018-03-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 114 |
| 2018-03-01 | $7.06 | $7.77 | $7.06 | $7.30 | $7.30 | 9,179 |
| 2018-02-28 | $7.50 | $7.77 | $6.90 | $7.77 | $7.77 | 3,411 |
| 2018-02-27 | $7.80 | $7.80 | $7.75 | $7.76 | $7.76 | 4,073 |
| 2018-02-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 234 |
| 2018-02-23 | $7.70 | $7.80 | $7.70 | $7.75 | $7.75 | 5,413 |
| 2018-02-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 135 |
| 2018-02-21 | $7.79 | $7.80 | $7.79 | $7.79 | $7.79 | 18,820 |
| 2018-02-20 | $7.78 | $7.80 | $7.50 | $7.79 | $7.79 | 9,787 |
| 2018-02-16 | $7.90 | $8.00 | $7.50 | $7.50 | $7.50 | 10,111 |
| 2018-02-15 | $7.65 | $7.75 | $7.50 | $7.75 | $7.75 | 8,892 |
| 2018-02-14 | $7.90 | $7.90 | $7.65 | $7.65 | $7.65 | 300 |
| 2018-02-13 | $7.50 | $7.90 | $7.50 | $7.90 | $7.90 | 5,610 |
| 2018-02-12 | $7.75 | $7.80 | $7.75 | $7.80 | $7.80 | 1,292 |
| 2018-02-09 | $7.80 | $7.80 | $7.70 | $7.80 | $7.80 | 9,840 |
| 2018-02-08 | $7.85 | $8.01 | $5.56 | $7.80 | $7.80 | 9,100 |
| 2018-02-07 | $7.51 | $8.03 | $7.51 | $8.00 | $8.00 | 9,389 |
| 2018-02-06 | $6.83 | $7.90 | $6.83 | $7.90 | $7.90 | 7,443 |
| 2018-02-05 | $7.10 | $7.30 | $6.83 | $6.83 | $6.83 | 29,646 |
| 2018-02-02 | $6.85 | $7.45 | $6.76 | $7.10 | $7.10 | 31,625 |
| 2018-02-01 | $6.95 | $7.07 | $6.75 | $6.99 | $6.99 | 8,492 |
| 2018-01-31 | $6.80 | $7.08 | $6.40 | $6.50 | $6.50 | 4,999 |
| 2018-01-30 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 19,803 |
| 2018-01-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 641 |
| 2018-01-26 | $6.50 | $7.20 | $6.40 | $7.20 | $7.20 | 8,023 |
| 2018-01-25 | $6.50 | $6.90 | $5.51 | $6.75 | $6.75 | 16,013 |
| 2018-01-24 | $6.13 | $6.45 | $6.00 | $6.00 | $6.00 | 3,938 |
| 2018-01-23 | $6.80 | $6.80 | $6.69 | $6.80 | $6.80 | 1,170 |
| 2018-01-22 | $7.03 | $7.03 | $6.50 | $6.80 | $6.80 | 389 |
| 2018-01-19 | $6.60 | $6.70 | $6.60 | $6.70 | $6.70 | 485 |
| 2018-01-18 | $6.99 | $7.00 | $6.60 | $6.90 | $6.90 | 3,805 |
| 2018-01-17 | $7.05 | $7.13 | $7.05 | $7.07 | $7.07 | 2,476 |
| 2018-01-12 | $7.11 | $7.17 | $7.00 | $7.12 | $7.12 | 9,641 |
| 2018-01-11 | $7.00 | $7.12 | $7.00 | $7.11 | $7.11 | 4,448 |
| 2018-01-10 | $7.08 | $7.12 | $6.99 | $7.10 | $7.10 | 14,047 |
| 2018-01-09 | $6.95 | $7.08 | $6.51 | $7.08 | $7.08 | 5,643 |
| 2018-01-08 | $6.90 | $6.96 | $6.75 | $6.96 | $6.96 | 13,861 |
| 2018-01-05 | $6.50 | $6.97 | $6.45 | $6.90 | $6.90 | 15,930 |
| 2018-01-04 | $6.26 | $6.78 | $6.26 | $6.55 | $6.55 | 29,351 |
| 2018-01-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 160 |
| 2018-01-02 | $6.25 | $6.46 | $6.25 | $6.40 | $6.40 | 5,767 |
| 2017-12-29 | $6.35 | $6.60 | $6.25 | $6.36 | $6.36 | 6,853 |
| 2017-12-28 | $6.20 | $6.50 | $6.20 | $6.49 | $6.49 | 10,343 |
| 2017-12-27 | $5.91 | $6.30 | $5.91 | $6.25 | $6.25 | 22,183 |
| 2017-12-26 | $6.00 | $6.10 | $6.00 | $6.00 | $6.00 | 10,308 |
| 2017-12-22 | $6.10 | $6.10 | $5.95 | $5.95 | $5.95 | 2,239 |
| 2017-12-21 | $6.20 | $6.27 | $6.00 | $6.10 | $6.10 | 10,709 |
| 2017-12-20 | $6.18 | $6.25 | $6.00 | $6.25 | $6.25 | 15,626 |
| 2017-12-19 | $6.06 | $6.18 | $6.06 | $6.18 | $6.18 | 1,685 |
| 2017-12-18 | $5.85 | $6.10 | $5.85 | $5.95 | $5.95 | 3,482 |
| 2017-12-15 | $5.00 | $5.85 | $4.25 | $5.85 | $5.85 | 4,105 |
| 2017-12-14 | $5.95 | $6.00 | $5.55 | $5.55 | $5.55 | 10,644 |
| 2017-12-13 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 5,714 |
| 2017-12-12 | $6.15 | $6.15 | $5.87 | $6.00 | $6.00 | 6,407 |
| 2017-12-11 | $6.23 | $6.30 | $6.15 | $6.15 | $6.15 | 6,060 |
| 2017-12-08 | $6.20 | $6.30 | $6.14 | $6.20 | $6.20 | 2,960 |
| 2017-12-07 | $6.31 | $6.31 | $6.18 | $6.29 | $6.29 | 5,064 |
| 2017-12-06 | $6.11 | $6.32 | $6.11 | $6.31 | $6.31 | 3,871 |
| 2017-12-05 | $6.45 | $6.45 | $6.15 | $6.15 | $6.15 | 7,074 |
| 2017-12-04 | $6.40 | $6.40 | $6.15 | $6.20 | $6.20 | 4,157 |
| 2017-12-01 | $6.20 | $6.48 | $6.20 | $6.40 | $6.40 | 2,757 |
| 2017-11-30 | $6.40 | $6.45 | $6.40 | $6.40 | $6.40 | 2,126 |
| 2017-11-29 | $6.00 | $6.30 | $6.00 | $6.25 | $6.25 | 4,585 |
| 2017-11-28 | $5.85 | $6.30 | $5.85 | $6.20 | $6.20 | 40,240 |
| 2017-11-27 | $6.00 | $6.02 | $6.00 | $6.00 | $6.00 | 3,278 |
| 2017-11-24 | $6.20 | $6.30 | $5.75 | $6.00 | $6.00 | 24,432 |
| 2017-11-22 | $5.88 | $6.15 | $5.80 | $6.15 | $6.15 | 9,430 |
| 2017-11-21 | $5.50 | $5.98 | $5.50 | $5.80 | $5.80 | 27,911 |
| 2017-11-20 | $5.50 | $5.64 | $5.01 | $5.64 | $5.64 | 4,003 |
| 2017-11-17 | $5.31 | $5.60 | $5.30 | $5.60 | $5.60 | 14,704 |
| 2017-11-16 | $5.28 | $5.85 | $5.28 | $5.50 | $5.50 | 15,560 |
| 2017-11-15 | $3.88 | $5.29 | $3.88 | $5.28 | $5.28 | 118,441 |
| 2017-11-14 | $3.87 | $3.95 | $3.75 | $3.75 | $3.75 | 1,591 |
| 2017-11-13 | $3.42 | $3.80 | $3.42 | $3.70 | $3.70 | 3,030 |
| 2017-11-10 | $3.40 | $3.43 | $3.40 | $3.43 | $3.43 | 3,105 |
| 2017-11-09 | $3.16 | $3.40 | $3.16 | $3.40 | $3.40 | 11,490 |
| 2017-11-08 | $3.10 | $3.25 | $2.50 | $3.10 | $3.10 | 43,046 |
| 2017-11-07 | $3.15 | $3.20 | $2.80 | $2.90 | $2.90 | 20,362 |
| 2017-11-06 | $3.56 | $3.56 | $3.30 | $3.30 | $3.30 | 17,271 |
| 2017-11-03 | $3.70 | $3.90 | $3.55 | $3.55 | $3.55 | 17,327 |
| 2017-11-02 | $3.90 | $3.90 | $3.70 | $3.70 | $3.70 | 3,212 |
| 2017-11-01 | $3.90 | $4.09 | $3.82 | $3.83 | $3.83 | 2,259 |
| 2017-10-31 | $3.88 | $3.88 | $3.78 | $3.84 | $3.84 | 1,557 |
| 2017-10-30 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 3,755 |
| 2017-10-27 | $4.25 | $4.25 | $4.00 | $4.10 | $4.10 | 2,841 |
| 2017-10-26 | $4.23 | $4.23 | $4.05 | $4.20 | $4.20 | 4,190 |
| 2017-10-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 600 |
| 2017-10-24 | $4.30 | $4.31 | $4.05 | $4.17 | $4.17 | 1,725 |
| 2017-10-23 | $4.50 | $4.60 | $4.00 | $4.54 | $4.54 | 6,300 |
| 2017-10-20 | $4.65 | $4.65 | $4.54 | $4.54 | $4.54 | 1,740 |
| 2017-10-19 | $4.75 | $4.75 | $4.50 | $4.50 | $4.50 | 833 |
| 2017-10-18 | $4.70 | $4.70 | $4.40 | $4.70 | $4.70 | 9,867 |
| 2017-10-17 | $4.57 | $4.82 | $4.57 | $4.73 | $4.73 | 41,604 |
| 2017-10-16 | $4.35 | $4.59 | $3.75 | $4.39 | $4.39 | 12,451 |
| 2017-10-13 | $4.12 | $4.50 | $4.08 | $4.31 | $4.31 | 19,159 |
| 2017-10-11 | $2.68 | $2.70 | $2.60 | $2.65 | $2.65 | 20,816 |
| 2017-10-10 | $2.44 | $2.61 | $2.44 | $2.58 | $2.58 | 4,740 |
| 2017-10-09 | $2.00 | $2.52 | $2.00 | $2.52 | $2.52 | 8,400 |
| 2017-10-06 | $1.85 | $2.10 | $1.85 | $2.10 | $2.10 | 8,890 |
| 2017-10-05 | $1.93 | $1.93 | $1.85 | $1.85 | $1.85 | 3,260 |
| 2017-10-04 | $1.93 | $2.00 | $1.93 | $1.93 | $1.93 | 430 |
| 2017-10-03 | $1.89 | $2.14 | $1.89 | $1.94 | $1.94 | 3,394 |
Freedom Holding Corp (FRHC) News Headlines
Recent Freedom Holding Corp (FRHC) News
Similar Companies to Freedom Holding Corp (FRHC) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |