Gravity Co Ltd (GRVY) Exchange: NASDAQ
Data as of April 25, 2024
$68.13 ($-3.68) -5.12%
Gravity Co Ltd - Daily Information
Click for more stock information on Gravity Co Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $71.14 |
| Previous Close | $68.13 |
| High | $71.14 |
| Low | $68.13 |
| Adjusted Open | $71.14 |
| Previous Adjusted Close | $68.13 |
| Adjusted High | $71.14 |
| Adjusted Low | $68.13 |
About Gravity Co Ltd (GRVY)
Gravity Co Ltd (GRVY) is a leading international technology company focused on the development and commercialization of gravity-based solutions for industrial, medical and government applications. Founded in 2002 by a group of visionary scientists and engineers, Gravity Co Ltd has achieved tremendous growth since its inception and is now a leader in the gravity technology space. The company's flagship product, GRVYpulseTM, is a portable, yet powerful solution for delivering precise control of forces like gravity to allow control and management of environmental conditions in a variety of scenarios. This technology has established Gravity Co Ltd as a leader in the gravity technology field, with an impressive array of customers and applications. Additionally, Gravity Co Ltd has developed new technology, including the first artificially-created black holes and a breakthrough fusion system called GRVYZNS, that have the potential to revolutionize scientific fields. With continued expansion into new industries, Gravity Co Ltd is well-positioned to continue to provide cutting-edge solutions and technologies to customers around the globe.
Invest in Gravity Co Ltd (GRVY)
Historical Stock Data for Gravity Co Ltd (GRVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $71.14 | $71.14 | $68.13 | $68.13 | $68.13 | 30,352 |
| 2024-04-11 | $71.99 | $73.75 | $70.29 | $71.81 | $71.81 | 54,247 |
| 2024-04-10 | $72.86 | $74.30 | $71.61 | $72.46 | $72.46 | 25,955 |
| 2024-04-09 | $74.00 | $74.93 | $72.42 | $74.18 | $74.18 | 29,643 |
| 2024-04-08 | $75.36 | $76.50 | $74.02 | $74.24 | $74.24 | 59,339 |
| 2024-04-05 | $73.40 | $75.77 | $72.74 | $75.30 | $75.30 | 33,825 |
| 2024-04-04 | $73.07 | $74.02 | $72.80 | $73.59 | $73.59 | 35,806 |
| 2024-04-03 | $72.55 | $73.40 | $72.17 | $72.98 | $72.98 | 27,046 |
| 2024-04-02 | $71.92 | $73.81 | $71.27 | $72.89 | $72.89 | 47,564 |
| 2024-04-01 | $75.63 | $75.63 | $72.60 | $73.04 | $73.04 | 30,192 |
| 2024-03-28 | $73.33 | $78.00 | $73.33 | $75.89 | $75.89 | 59,684 |
| 2024-03-27 | $71.35 | $72.35 | $70.34 | $72.00 | $72.00 | 29,154 |
| 2024-03-26 | $71.23 | $72.26 | $70.56 | $70.80 | $70.80 | 17,216 |
| 2024-03-25 | $71.00 | $72.02 | $69.18 | $70.48 | $70.48 | 48,537 |
| 2024-03-22 | $72.97 | $73.37 | $70.77 | $70.77 | $70.77 | 20,361 |
| 2024-03-21 | $72.77 | $73.90 | $71.97 | $73.39 | $73.39 | 48,458 |
| 2024-03-20 | $70.60 | $72.94 | $70.60 | $72.94 | $72.94 | 29,229 |
| 2024-03-19 | $71.51 | $72.10 | $70.60 | $70.91 | $70.91 | 23,688 |
| 2024-03-18 | $72.80 | $73.29 | $71.66 | $72.09 | $72.09 | 41,272 |
| 2024-03-15 | $71.43 | $72.93 | $71.43 | $72.71 | $72.71 | 31,675 |
| 2024-03-14 | $72.45 | $72.98 | $70.92 | $72.16 | $72.16 | 38,110 |
| 2024-03-13 | $74.00 | $74.65 | $72.29 | $72.70 | $72.70 | 19,525 |
| 2024-03-12 | $73.74 | $74.72 | $72.79 | $74.00 | $74.00 | 32,283 |
| 2024-03-11 | $77.20 | $77.50 | $72.79 | $73.45 | $73.45 | 45,086 |
| 2024-03-08 | $76.48 | $77.66 | $76.25 | $76.49 | $76.49 | 20,655 |
| 2024-03-07 | $75.50 | $76.50 | $74.40 | $76.05 | $76.05 | 27,009 |
| 2024-03-06 | $74.57 | $76.12 | $73.13 | $76.01 | $76.01 | 44,621 |
| 2024-03-05 | $71.75 | $74.07 | $71.50 | $73.71 | $73.71 | 53,353 |
| 2024-03-04 | $77.78 | $77.78 | $70.49 | $71.52 | $71.52 | 50,240 |
| 2024-03-01 | $76.58 | $78.11 | $76.00 | $77.01 | $77.01 | 30,135 |
| 2024-02-29 | $75.27 | $77.20 | $74.52 | $77.07 | $77.07 | 29,435 |
| 2024-02-28 | $72.27 | $75.96 | $71.95 | $74.95 | $74.95 | 42,719 |
| 2024-02-27 | $72.01 | $73.90 | $71.85 | $73.24 | $73.24 | 46,755 |
| 2024-02-26 | $69.54 | $72.62 | $69.14 | $72.00 | $72.00 | 50,826 |
| 2024-02-23 | $67.28 | $71.39 | $67.24 | $71.00 | $71.00 | 79,359 |
| 2024-02-22 | $67.55 | $68.61 | $65.39 | $67.68 | $67.68 | 18,541 |
| 2024-02-21 | $67.00 | $67.62 | $66.73 | $67.55 | $67.55 | 20,116 |
| 2024-02-20 | $65.58 | $67.69 | $64.90 | $67.55 | $67.55 | 25,015 |
| 2024-02-16 | $66.41 | $66.90 | $65.53 | $66.14 | $66.14 | 21,026 |
| 2024-02-15 | $64.91 | $67.59 | $64.18 | $66.83 | $66.83 | 21,012 |
| 2024-02-14 | $61.88 | $65.16 | $59.00 | $65.15 | $65.15 | 93,280 |
| 2024-02-13 | $65.46 | $66.64 | $64.62 | $64.62 | $64.62 | 24,546 |
| 2024-02-12 | $65.65 | $66.90 | $65.10 | $66.28 | $66.28 | 27,051 |
| 2024-02-09 | $66.18 | $66.95 | $65.06 | $65.98 | $65.98 | 19,566 |
| 2024-02-08 | $66.00 | $66.93 | $65.39 | $66.52 | $66.52 | 28,592 |
| 2024-02-07 | $66.55 | $66.55 | $65.00 | $65.92 | $65.92 | 16,916 |
| 2024-02-06 | $66.79 | $67.47 | $65.57 | $65.81 | $65.81 | 19,418 |
| 2024-02-05 | $64.56 | $67.33 | $64.02 | $65.81 | $65.81 | 35,784 |
| 2024-02-02 | $65.00 | $65.52 | $64.22 | $64.72 | $64.72 | 17,722 |
| 2024-02-01 | $65.64 | $65.70 | $63.96 | $64.98 | $64.98 | 49,694 |
| 2024-01-31 | $64.25 | $65.64 | $64.05 | $64.82 | $64.82 | 45,820 |
| 2024-01-30 | $65.74 | $66.88 | $64.60 | $64.60 | $64.60 | 22,038 |
| 2024-01-29 | $66.05 | $66.61 | $65.62 | $65.74 | $65.74 | 31,003 |
| 2024-01-26 | $66.65 | $67.82 | $66.05 | $66.05 | $66.05 | 21,181 |
| 2024-01-25 | $67.60 | $68.84 | $66.47 | $67.24 | $67.24 | 29,272 |
| 2024-01-24 | $68.12 | $69.53 | $67.47 | $67.63 | $67.63 | 25,429 |
| 2024-01-23 | $68.99 | $70.90 | $68.20 | $68.21 | $68.21 | 27,317 |
| 2024-01-22 | $69.10 | $69.70 | $67.93 | $68.49 | $68.49 | 10,491 |
| 2024-01-19 | $68.51 | $69.00 | $67.46 | $68.35 | $68.35 | 17,098 |
| 2024-01-18 | $69.20 | $69.35 | $67.80 | $68.58 | $68.58 | 23,351 |
| 2024-01-17 | $69.78 | $70.00 | $67.80 | $69.20 | $69.20 | 15,206 |
| 2024-01-16 | $73.00 | $73.00 | $70.53 | $70.53 | $70.53 | 9,811 |
| 2024-01-12 | $72.69 | $73.60 | $71.22 | $73.10 | $73.10 | 14,540 |
| 2024-01-11 | $71.71 | $73.13 | $70.41 | $73.13 | $73.13 | 14,044 |
| 2024-01-10 | $70.70 | $72.00 | $70.37 | $71.71 | $71.71 | 16,830 |
| 2024-01-09 | $71.60 | $72.45 | $70.09 | $71.02 | $71.02 | 17,098 |
| 2024-01-08 | $68.70 | $72.95 | $68.44 | $72.09 | $72.09 | 26,998 |
| 2024-01-05 | $66.76 | $68.44 | $66.02 | $68.44 | $68.44 | 34,802 |
| 2024-01-04 | $67.31 | $68.25 | $66.61 | $66.97 | $66.97 | 18,189 |
| 2024-01-03 | $67.10 | $68.52 | $66.10 | $67.31 | $67.31 | 22,050 |
| 2024-01-02 | $69.56 | $69.95 | $66.25 | $67.06 | $67.06 | 19,899 |
| 2023-12-29 | $69.10 | $71.24 | $69.10 | $69.56 | $69.56 | 21,022 |
| 2023-12-28 | $69.59 | $71.21 | $69.00 | $69.60 | $69.60 | 20,455 |
| 2023-12-27 | $70.67 | $71.50 | $69.56 | $70.43 | $70.43 | 24,406 |
| 2023-12-26 | $70.04 | $72.14 | $69.70 | $70.87 | $70.87 | 19,676 |
| 2023-12-22 | $71.16 | $72.39 | $70.04 | $70.04 | $70.04 | 31,665 |
| 2023-12-21 | $72.18 | $72.18 | $70.00 | $71.25 | $71.25 | 48,476 |
| 2023-12-20 | $72.68 | $72.92 | $70.95 | $70.95 | $70.95 | 18,263 |
| 2023-12-19 | $70.22 | $73.33 | $70.22 | $72.68 | $72.68 | 17,457 |
| 2023-12-18 | $73.93 | $73.93 | $70.34 | $70.70 | $70.70 | 18,697 |
| 2023-12-15 | $72.26 | $73.78 | $71.34 | $73.54 | $73.54 | 68,017 |
| 2023-12-14 | $75.10 | $75.50 | $70.79 | $72.97 | $72.97 | 26,453 |
| 2023-12-13 | $73.22 | $75.00 | $72.00 | $74.06 | $74.06 | 23,956 |
| 2023-12-12 | $73.01 | $75.02 | $71.50 | $72.97 | $72.97 | 26,437 |
| 2023-12-11 | $75.80 | $76.29 | $70.99 | $72.69 | $72.69 | 35,813 |
| 2023-12-08 | $75.02 | $76.59 | $75.02 | $76.23 | $76.23 | 23,686 |
| 2023-12-07 | $75.10 | $75.89 | $73.72 | $75.36 | $75.36 | 17,946 |
| 2023-12-06 | $74.45 | $75.60 | $74.04 | $74.97 | $74.97 | 40,358 |
| 2023-12-05 | $73.31 | $74.51 | $73.10 | $74.45 | $74.45 | 14,905 |
| 2023-12-04 | $73.84 | $74.50 | $72.01 | $74.19 | $74.19 | 23,987 |
| 2023-12-01 | $73.02 | $74.52 | $72.98 | $74.00 | $74.00 | 15,464 |
| 2023-11-30 | $72.75 | $73.55 | $72.37 | $73.02 | $73.02 | 14,743 |
| 2023-11-29 | $72.54 | $73.49 | $71.84 | $73.00 | $73.00 | 21,388 |
| 2023-11-28 | $70.66 | $74.00 | $70.66 | $72.57 | $72.57 | 35,846 |
| 2023-11-27 | $70.00 | $71.29 | $70.00 | $70.66 | $70.66 | 8,082 |
| 2023-11-24 | $70.24 | $71.00 | $69.46 | $71.00 | $71.00 | 6,673 |
| 2023-11-22 | $69.94 | $71.47 | $69.56 | $70.96 | $70.96 | 11,111 |
| 2023-11-21 | $68.99 | $70.97 | $68.24 | $70.05 | $70.05 | 10,966 |
| 2023-11-20 | $69.68 | $70.20 | $67.00 | $67.22 | $67.22 | 15,685 |
| 2023-11-17 | $70.47 | $70.47 | $68.91 | $70.30 | $70.30 | 12,260 |
| 2023-11-16 | $70.00 | $70.51 | $68.96 | $70.51 | $70.51 | 35,041 |
| 2023-11-15 | $66.82 | $69.28 | $66.82 | $69.21 | $69.21 | 28,505 |
| 2023-11-14 | $65.47 | $67.48 | $64.00 | $66.82 | $66.82 | 40,915 |
| 2023-11-13 | $62.00 | $66.00 | $61.74 | $65.00 | $65.00 | 15,687 |
| 2023-11-10 | $60.95 | $63.83 | $60.95 | $61.96 | $61.96 | 13,721 |
| 2023-11-09 | $61.47 | $61.60 | $60.18 | $60.95 | $60.95 | 6,111 |
| 2023-11-08 | $64.25 | $64.25 | $61.34 | $61.60 | $61.60 | 14,028 |
| 2023-11-07 | $63.53 | $63.96 | $63.00 | $63.41 | $63.41 | 16,657 |
| 2023-11-06 | $64.52 | $64.52 | $63.27 | $63.34 | $63.34 | 6,023 |
| 2023-11-03 | $64.56 | $65.69 | $64.39 | $65.00 | $65.00 | 13,658 |
| 2023-11-02 | $63.00 | $63.70 | $63.00 | $63.28 | $63.28 | 4,576 |
| 2023-11-01 | $62.22 | $63.00 | $62.22 | $62.22 | $62.22 | 3,670 |
| 2023-10-31 | $60.17 | $63.43 | $59.90 | $62.60 | $62.60 | 12,426 |
| 2023-10-30 | $59.87 | $61.00 | $59.87 | $60.18 | $60.18 | 6,699 |
| 2023-10-27 | $60.75 | $62.29 | $60.00 | $60.07 | $60.07 | 10,947 |
| 2023-10-26 | $61.50 | $62.00 | $59.15 | $60.16 | $60.16 | 22,636 |
| 2023-10-25 | $64.00 | $64.46 | $61.16 | $61.70 | $61.70 | 14,023 |
| 2023-10-24 | $63.22 | $64.32 | $63.22 | $64.31 | $64.31 | 8,495 |
| 2023-10-23 | $64.34 | $65.09 | $63.22 | $63.22 | $63.22 | 6,470 |
| 2023-10-20 | $63.51 | $66.00 | $63.51 | $65.10 | $65.10 | 17,735 |
| 2023-10-19 | $65.30 | $65.30 | $63.18 | $64.04 | $64.04 | 21,638 |
| 2023-10-18 | $67.50 | $67.60 | $65.28 | $65.81 | $65.81 | 10,845 |
| 2023-10-17 | $66.00 | $67.72 | $66.00 | $67.10 | $67.10 | 11,398 |
| 2023-10-16 | $64.01 | $67.29 | $64.01 | $66.25 | $66.25 | 15,715 |
| 2023-10-13 | $65.99 | $66.39 | $64.00 | $64.72 | $64.72 | 14,120 |
| 2023-10-12 | $64.00 | $66.36 | $64.00 | $66.36 | $66.36 | 28,753 |
| 2023-10-11 | $65.85 | $66.50 | $64.05 | $64.07 | $64.07 | 7,942 |
| 2023-10-10 | $64.88 | $66.85 | $64.87 | $66.37 | $66.37 | 13,024 |
| 2023-10-09 | $64.10 | $65.50 | $64.10 | $64.82 | $64.82 | 8,876 |
| 2023-10-06 | $63.73 | $66.45 | $63.42 | $65.83 | $65.83 | 28,238 |
| 2023-10-05 | $65.71 | $65.71 | $63.77 | $64.46 | $64.46 | 12,800 |
| 2023-10-04 | $65.02 | $65.28 | $63.25 | $64.95 | $64.95 | 41,105 |
| 2023-10-03 | $68.50 | $68.50 | $64.74 | $65.02 | $65.02 | 25,186 |
| 2023-10-02 | $68.48 | $69.26 | $68.15 | $68.67 | $68.67 | 12,925 |
| 2023-09-29 | $69.40 | $70.00 | $68.64 | $69.00 | $69.00 | 11,973 |
| 2023-09-28 | $67.89 | $70.30 | $67.21 | $69.45 | $69.45 | 20,931 |
| 2023-09-27 | $66.60 | $68.24 | $66.60 | $68.05 | $68.05 | 14,900 |
| 2023-09-26 | $69.03 | $70.80 | $66.08 | $66.60 | $66.60 | 25,422 |
| 2023-09-25 | $72.50 | $72.53 | $68.98 | $69.20 | $69.20 | 23,188 |
| 2023-09-22 | $73.50 | $75.72 | $72.96 | $72.96 | $72.96 | 25,450 |
| 2023-09-21 | $70.55 | $75.00 | $70.26 | $72.90 | $72.90 | 39,132 |
| 2023-09-20 | $69.91 | $73.63 | $69.31 | $71.67 | $71.67 | 24,819 |
| 2023-09-19 | $70.00 | $70.04 | $69.01 | $69.05 | $69.05 | 12,140 |
| 2023-09-18 | $69.00 | $71.49 | $69.00 | $70.14 | $70.14 | 20,421 |
| 2023-09-15 | $68.90 | $70.00 | $68.26 | $68.54 | $68.54 | 17,179 |
| 2023-09-14 | $70.43 | $72.61 | $68.91 | $69.09 | $69.09 | 16,155 |
| 2023-09-13 | $70.45 | $71.72 | $69.70 | $70.27 | $70.27 | 14,134 |
| 2023-09-12 | $72.54 | $72.54 | $70.04 | $70.04 | $70.04 | 22,668 |
| 2023-09-11 | $69.54 | $72.41 | $69.54 | $72.07 | $72.07 | 17,908 |
| 2023-09-08 | $70.51 | $70.63 | $69.22 | $69.30 | $69.30 | 33,705 |
| 2023-09-07 | $71.14 | $71.71 | $70.40 | $70.75 | $70.75 | 14,413 |
| 2023-09-06 | $73.15 | $73.65 | $71.30 | $71.90 | $71.90 | 10,233 |
| 2023-09-05 | $73.35 | $74.36 | $72.00 | $73.50 | $73.50 | 16,412 |
| 2023-09-01 | $74.81 | $75.69 | $73.21 | $74.40 | $74.40 | 16,556 |
| 2023-08-31 | $77.74 | $77.74 | $73.77 | $74.81 | $74.81 | 20,736 |
| 2023-08-30 | $77.20 | $77.94 | $75.83 | $77.42 | $77.42 | 27,320 |
| 2023-08-29 | $75.75 | $78.12 | $74.44 | $77.20 | $77.20 | 114,397 |
| 2023-08-28 | $66.56 | $69.00 | $66.56 | $69.00 | $69.00 | 20,934 |
| 2023-08-25 | $68.34 | $68.62 | $65.63 | $66.57 | $66.57 | 22,147 |
| 2023-08-24 | $66.32 | $68.49 | $65.33 | $68.49 | $68.49 | 31,641 |
| 2023-08-23 | $64.44 | $66.64 | $64.07 | $66.32 | $66.32 | 29,656 |
| 2023-08-22 | $66.30 | $66.93 | $63.88 | $64.44 | $64.44 | 42,977 |
| 2023-08-21 | $65.87 | $67.85 | $64.81 | $66.30 | $66.30 | 39,156 |
| 2023-08-18 | $66.49 | $67.10 | $64.16 | $65.83 | $65.83 | 30,679 |
| 2023-08-17 | $63.92 | $65.97 | $62.70 | $64.86 | $64.86 | 27,211 |
| 2023-08-16 | $66.50 | $67.19 | $63.34 | $63.96 | $63.96 | 70,890 |
| 2023-08-15 | $69.19 | $69.19 | $65.52 | $66.70 | $66.70 | 53,475 |
| 2023-08-14 | $72.68 | $73.00 | $65.76 | $68.52 | $68.52 | 103,434 |
| 2023-08-11 | $69.37 | $72.91 | $66.08 | $72.26 | $72.26 | 72,436 |
| 2023-08-10 | $74.95 | $74.95 | $69.01 | $69.61 | $69.61 | 68,408 |
| 2023-08-09 | $76.95 | $78.00 | $73.36 | $75.18 | $75.18 | 113,740 |
| 2023-08-08 | $72.40 | $74.43 | $71.40 | $74.30 | $74.30 | 31,150 |
| 2023-08-07 | $73.01 | $73.01 | $71.10 | $71.80 | $71.80 | 55,151 |
| 2023-08-04 | $74.30 | $74.70 | $71.49 | $72.70 | $72.70 | 35,401 |
| 2023-08-03 | $75.01 | $75.95 | $73.80 | $74.35 | $74.35 | 18,592 |
| 2023-08-02 | $77.17 | $77.17 | $73.07 | $75.93 | $75.93 | 34,997 |
| 2023-08-01 | $76.38 | $78.94 | $75.84 | $78.40 | $78.40 | 14,321 |
| 2023-07-31 | $76.50 | $77.90 | $75.10 | $77.00 | $77.00 | 21,678 |
| 2023-07-28 | $74.35 | $76.84 | $74.06 | $75.66 | $75.66 | 18,164 |
| 2023-07-27 | $75.07 | $77.99 | $73.68 | $74.06 | $74.06 | 20,058 |
| 2023-07-26 | $76.65 | $76.69 | $74.50 | $74.70 | $74.70 | 19,753 |
| 2023-07-25 | $76.85 | $79.30 | $76.85 | $77.26 | $77.26 | 18,264 |
| 2023-07-24 | $77.10 | $78.00 | $76.18 | $77.30 | $77.30 | 14,474 |
| 2023-07-21 | $77.43 | $77.50 | $76.66 | $76.80 | $76.80 | 8,067 |
| 2023-07-20 | $78.00 | $78.00 | $76.17 | $76.95 | $76.95 | 14,152 |
| 2023-07-19 | $78.95 | $79.05 | $76.54 | $78.01 | $78.01 | 16,169 |
| 2023-07-18 | $80.00 | $80.05 | $78.30 | $79.00 | $79.00 | 22,932 |
| 2023-07-17 | $81.74 | $82.48 | $78.39 | $79.94 | $79.94 | 37,177 |
| 2023-07-14 | $80.72 | $81.75 | $79.10 | $81.20 | $81.20 | 18,250 |
| 2023-07-13 | $77.65 | $80.72 | $77.65 | $80.20 | $80.20 | 19,287 |
| 2023-07-12 | $80.65 | $80.65 | $76.60 | $77.63 | $77.63 | 21,896 |
| 2023-07-11 | $78.88 | $80.71 | $76.53 | $79.54 | $79.54 | 36,924 |
| 2023-07-10 | $73.22 | $79.99 | $73.00 | $78.30 | $78.30 | 63,499 |
| 2023-07-07 | $71.50 | $73.72 | $71.50 | $72.30 | $72.30 | 42,237 |
| 2023-07-06 | $70.20 | $72.36 | $68.30 | $72.36 | $72.36 | 21,584 |
| 2023-07-05 | $71.00 | $72.00 | $69.18 | $69.62 | $69.62 | 31,577 |
| 2023-07-03 | $70.18 | $71.80 | $69.16 | $71.44 | $71.44 | 12,054 |
| 2023-06-30 | $72.71 | $72.80 | $70.01 | $70.19 | $70.19 | 17,926 |
| 2023-06-29 | $68.10 | $72.08 | $68.10 | $71.93 | $71.93 | 18,099 |
| 2023-06-28 | $72.00 | $72.80 | $69.20 | $69.25 | $69.25 | 19,540 |
| 2023-06-27 | $71.71 | $73.80 | $70.00 | $72.90 | $72.90 | 39,600 |
| 2023-06-26 | $68.75 | $70.00 | $67.10 | $70.00 | $70.00 | 41,776 |
| 2023-06-23 | $65.24 | $68.30 | $65.24 | $68.01 | $68.01 | 21,092 |
| 2023-06-22 | $63.45 | $65.98 | $63.40 | $65.60 | $65.60 | 17,667 |
| 2023-06-21 | $63.40 | $64.50 | $63.00 | $64.17 | $64.17 | 18,406 |
| 2023-06-20 | $63.00 | $63.42 | $61.82 | $63.24 | $63.24 | 7,355 |
| 2023-06-16 | $63.50 | $65.58 | $61.50 | $63.68 | $63.68 | 71,971 |
| 2023-06-15 | $61.42 | $64.69 | $61.41 | $63.69 | $63.69 | 34,074 |
| 2023-06-14 | $62.77 | $63.90 | $61.30 | $61.42 | $61.42 | 14,732 |
| 2023-06-13 | $62.27 | $62.78 | $60.10 | $62.78 | $62.78 | 15,493 |
| 2023-06-12 | $58.52 | $62.34 | $58.52 | $62.27 | $62.27 | 36,154 |
| 2023-06-09 | $58.30 | $59.44 | $58.30 | $59.30 | $59.30 | 8,142 |
| 2023-06-08 | $58.50 | $59.75 | $57.50 | $58.25 | $58.25 | 14,419 |
| 2023-06-07 | $57.80 | $59.00 | $57.80 | $58.92 | $58.92 | 9,314 |
| 2023-06-06 | $57.43 | $58.94 | $55.45 | $58.20 | $58.20 | 25,613 |
| 2023-06-05 | $57.62 | $57.71 | $56.55 | $57.20 | $57.20 | 6,495 |
| 2023-06-02 | $55.92 | $57.68 | $55.04 | $57.08 | $57.08 | 22,183 |
| 2023-06-01 | $54.81 | $57.00 | $54.60 | $55.89 | $55.89 | 10,937 |
| 2023-05-31 | $56.72 | $56.87 | $53.51 | $55.25 | $55.25 | 15,073 |
| 2023-05-30 | $58.00 | $58.64 | $56.69 | $57.20 | $57.20 | 12,229 |
| 2023-05-26 | $57.86 | $59.94 | $57.09 | $58.04 | $58.04 | 22,730 |
| 2023-05-25 | $59.73 | $61.00 | $58.07 | $58.07 | $58.07 | 9,881 |
| 2023-05-24 | $60.24 | $60.50 | $59.01 | $60.23 | $60.23 | 6,020 |
| 2023-05-23 | $59.48 | $61.97 | $59.25 | $60.86 | $60.86 | 21,840 |
| 2023-05-22 | $60.30 | $60.30 | $58.30 | $59.74 | $59.74 | 35,594 |
| 2023-05-19 | $58.99 | $60.93 | $58.62 | $59.48 | $59.48 | 11,567 |
| 2023-05-18 | $60.50 | $60.98 | $58.00 | $58.25 | $58.25 | 7,340 |
| 2023-05-17 | $59.54 | $60.00 | $58.00 | $60.00 | $60.00 | 24,146 |
| 2023-05-16 | $60.25 | $60.44 | $59.10 | $59.50 | $59.50 | 8,670 |
| 2023-05-15 | $59.11 | $60.60 | $58.23 | $60.60 | $60.60 | 12,037 |
| 2023-05-12 | $59.79 | $60.32 | $59.00 | $59.05 | $59.05 | 16,531 |
| 2023-05-11 | $57.63 | $60.18 | $55.90 | $59.46 | $59.46 | 45,967 |
| 2023-05-10 | $56.34 | $56.34 | $54.80 | $54.89 | $54.89 | 8,586 |
| 2023-05-09 | $54.78 | $55.89 | $54.41 | $55.40 | $55.40 | 15,839 |
| 2023-05-08 | $57.34 | $57.34 | $54.51 | $55.26 | $55.26 | 11,550 |
| 2023-05-05 | $57.00 | $59.05 | $57.00 | $57.66 | $57.66 | 21,289 |
| 2023-05-04 | $55.81 | $57.40 | $55.61 | $56.98 | $56.98 | 17,551 |
| 2023-05-03 | $54.27 | $56.00 | $54.20 | $55.60 | $55.60 | 16,040 |
| 2023-05-02 | $54.50 | $54.82 | $53.34 | $54.49 | $54.49 | 21,454 |
| 2023-05-01 | $53.29 | $55.30 | $53.29 | $54.50 | $54.50 | 15,692 |
| 2023-04-28 | $51.90 | $54.00 | $51.77 | $53.29 | $53.29 | 20,442 |
| 2023-04-27 | $53.18 | $53.27 | $52.00 | $52.58 | $52.58 | 13,804 |
| 2023-04-26 | $53.17 | $53.50 | $51.85 | $53.46 | $53.46 | 16,677 |
| 2023-04-25 | $54.73 | $54.74 | $53.53 | $53.53 | $53.53 | 15,968 |
| 2023-04-24 | $55.32 | $56.40 | $55.04 | $55.53 | $55.53 | 11,427 |
| 2023-04-21 | $54.59 | $56.70 | $54.00 | $56.00 | $56.00 | 15,458 |
| 2023-04-20 | $57.35 | $57.35 | $54.32 | $54.46 | $54.46 | 14,162 |
| 2023-04-19 | $57.00 | $57.49 | $55.47 | $57.44 | $57.44 | 22,538 |
| 2023-04-18 | $56.51 | $57.42 | $56.25 | $57.00 | $57.00 | 16,660 |
| 2023-04-17 | $58.08 | $58.24 | $56.17 | $58.00 | $58.00 | 21,531 |
| 2023-04-14 | $58.00 | $58.27 | $56.99 | $57.42 | $57.42 | 24,712 |
| 2023-04-13 | $56.50 | $60.00 | $56.50 | $59.28 | $59.28 | 22,698 |
| 2023-04-12 | $57.26 | $57.73 | $56.23 | $56.74 | $56.74 | 8,685 |
| 2023-04-11 | $56.50 | $57.50 | $53.40 | $56.39 | $56.39 | 78,690 |
| 2023-04-10 | $66.00 | $66.00 | $55.54 | $57.38 | $57.38 | 120,726 |
| 2023-04-06 | $62.19 | $66.83 | $61.40 | $65.75 | $65.75 | 52,904 |
| 2023-04-05 | $62.95 | $64.87 | $61.13 | $62.18 | $62.18 | 49,026 |
| 2023-04-04 | $59.60 | $61.48 | $59.00 | $61.40 | $61.40 | 35,089 |
| 2023-04-03 | $58.00 | $59.50 | $57.69 | $59.50 | $59.50 | 29,548 |
| 2023-03-31 | $57.90 | $57.90 | $56.80 | $57.80 | $57.80 | 12,362 |
| 2023-03-30 | $55.80 | $57.00 | $54.54 | $56.98 | $56.98 | 31,683 |
| 2023-03-29 | $56.05 | $57.67 | $55.50 | $55.83 | $55.83 | 49,603 |
| 2023-03-28 | $54.80 | $56.89 | $54.80 | $56.69 | $56.69 | 31,736 |
| 2023-03-27 | $53.54 | $54.57 | $53.30 | $54.57 | $54.57 | 16,352 |
| 2023-03-24 | $53.25 | $53.90 | $52.19 | $53.30 | $53.30 | 11,935 |
| 2023-03-23 | $52.86 | $55.00 | $52.86 | $53.02 | $53.02 | 11,756 |
| 2023-03-22 | $53.36 | $53.75 | $51.52 | $52.81 | $52.81 | 9,352 |
| 2023-03-21 | $53.11 | $54.91 | $53.11 | $53.89 | $53.89 | 21,548 |
| 2023-03-20 | $51.50 | $51.95 | $50.00 | $51.80 | $51.80 | 7,782 |
| 2023-03-17 | $51.71 | $53.30 | $51.17 | $52.03 | $52.03 | 7,929 |
| 2023-03-16 | $51.17 | $52.87 | $50.71 | $52.67 | $52.67 | 5,426 |
| 2023-03-15 | $50.51 | $51.74 | $50.51 | $51.59 | $51.59 | 6,400 |
| 2023-03-14 | $52.65 | $53.53 | $52.30 | $52.30 | $52.30 | 16,704 |
| 2023-03-13 | $52.42 | $53.50 | $50.14 | $52.58 | $52.58 | 14,866 |
| 2023-03-10 | $53.55 | $53.71 | $53.00 | $53.00 | $53.00 | 9,906 |
| 2023-03-09 | $55.27 | $56.40 | $53.76 | $54.03 | $54.03 | 10,565 |
| 2023-03-08 | $54.51 | $56.42 | $54.51 | $55.90 | $55.90 | 8,683 |
| 2023-03-07 | $54.65 | $55.18 | $54.00 | $55.18 | $55.18 | 9,182 |
| 2023-03-06 | $57.15 | $58.65 | $54.80 | $55.06 | $55.06 | 31,178 |
| 2023-03-03 | $54.40 | $54.75 | $53.55 | $53.84 | $53.84 | 11,776 |
| 2023-03-02 | $53.53 | $55.88 | $53.46 | $54.00 | $54.00 | 27,885 |
| 2023-03-01 | $53.50 | $54.39 | $53.50 | $53.51 | $53.51 | 4,555 |
| 2023-02-28 | $53.96 | $54.05 | $53.28 | $54.05 | $54.05 | 11,785 |
| 2023-02-27 | $53.75 | $53.96 | $52.73 | $53.96 | $53.96 | 8,695 |
| 2023-02-24 | $54.97 | $54.97 | $52.41 | $53.58 | $53.58 | 11,966 |
| 2023-02-23 | $52.35 | $55.91 | $52.25 | $54.97 | $54.97 | 29,619 |
| 2023-02-22 | $53.91 | $53.91 | $52.50 | $52.88 | $52.88 | 13,189 |
| 2023-02-21 | $56.50 | $56.50 | $53.51 | $53.91 | $53.91 | 12,748 |
| 2023-02-17 | $53.70 | $57.80 | $53.58 | $56.11 | $56.11 | 42,778 |
| 2023-02-16 | $56.00 | $56.00 | $53.46 | $53.70 | $53.70 | 25,502 |
| 2023-02-15 | $54.59 | $58.00 | $52.57 | $56.95 | $56.95 | 79,765 |
| 2023-02-14 | $53.50 | $54.34 | $50.00 | $53.63 | $53.63 | 69,755 |
| 2023-02-13 | $48.78 | $50.00 | $48.40 | $48.80 | $48.80 | 24,919 |
| 2023-02-10 | $46.48 | $48.00 | $46.05 | $47.59 | $47.59 | 17,029 |
| 2023-02-09 | $47.38 | $48.33 | $46.00 | $46.51 | $46.51 | 19,824 |
| 2023-02-08 | $47.55 | $47.78 | $47.00 | $47.20 | $47.20 | 9,873 |
| 2023-02-07 | $47.32 | $48.12 | $46.16 | $47.74 | $47.74 | 17,009 |
| 2023-02-06 | $48.00 | $48.67 | $46.55 | $47.32 | $47.32 | 14,311 |
| 2023-02-03 | $48.17 | $50.60 | $48.17 | $49.25 | $49.25 | 27,296 |
| 2023-02-02 | $50.35 | $51.50 | $49.00 | $50.10 | $50.10 | 35,030 |
| 2023-02-01 | $50.10 | $51.22 | $48.02 | $50.35 | $50.35 | 37,794 |
| 2023-01-31 | $49.48 | $50.44 | $49.00 | $50.12 | $50.12 | 23,942 |
| 2023-01-30 | $48.50 | $49.50 | $48.01 | $49.48 | $49.48 | 19,098 |
| 2023-01-27 | $49.06 | $49.99 | $49.00 | $49.02 | $49.02 | 8,727 |
| 2023-01-26 | $48.30 | $49.44 | $48.30 | $48.79 | $48.79 | 7,192 |
| 2023-01-25 | $47.81 | $48.87 | $47.81 | $48.26 | $48.26 | 5,880 |
| 2023-01-24 | $49.00 | $49.29 | $48.80 | $48.97 | $48.97 | 7,084 |
| 2023-01-23 | $49.01 | $49.66 | $48.04 | $49.41 | $49.41 | 10,013 |
| 2023-01-20 | $50.08 | $50.90 | $47.44 | $49.06 | $49.06 | 11,582 |
| 2023-01-19 | $49.60 | $50.00 | $48.68 | $49.58 | $49.58 | 8,563 |
| 2023-01-18 | $48.54 | $50.00 | $48.20 | $49.71 | $49.71 | 43,568 |
| 2023-01-17 | $45.12 | $48.47 | $45.12 | $48.00 | $48.00 | 18,160 |
| 2023-01-13 | $45.05 | $45.50 | $45.05 | $45.05 | $45.05 | 4,901 |
| 2023-01-12 | $44.59 | $45.57 | $44.14 | $45.05 | $45.05 | 18,141 |
| 2023-01-11 | $45.20 | $45.92 | $44.15 | $44.89 | $44.89 | 11,779 |
| 2023-01-10 | $44.02 | $45.69 | $43.33 | $45.52 | $45.52 | 49,809 |
| 2023-01-09 | $42.35 | $45.16 | $42.35 | $44.69 | $44.69 | 25,026 |
| 2023-01-06 | $39.48 | $43.50 | $39.25 | $42.33 | $42.33 | 39,691 |
| 2023-01-05 | $41.95 | $41.95 | $39.25 | $39.38 | $39.38 | 33,783 |
| 2023-01-04 | $42.49 | $43.95 | $42.49 | $42.90 | $42.90 | 18,158 |
| 2023-01-03 | $40.43 | $42.16 | $40.43 | $41.91 | $41.91 | 23,635 |
| 2022-12-30 | $40.42 | $40.80 | $39.70 | $40.32 | $40.32 | 16,720 |
| 2022-12-29 | $38.94 | $42.68 | $38.94 | $40.82 | $40.82 | 33,981 |
| 2022-12-28 | $38.91 | $40.10 | $38.91 | $39.44 | $39.44 | 30,552 |
| 2022-12-27 | $39.05 | $40.00 | $39.00 | $39.46 | $39.46 | 8,727 |
| 2022-12-23 | $39.34 | $40.00 | $39.34 | $39.55 | $39.55 | 3,950 |
| 2022-12-22 | $40.26 | $40.78 | $38.99 | $38.99 | $38.99 | 38,263 |
| 2022-12-21 | $37.22 | $41.00 | $37.22 | $40.51 | $40.51 | 26,144 |
| 2022-12-20 | $36.08 | $37.94 | $36.08 | $37.62 | $37.62 | 14,014 |
| 2022-12-19 | $37.03 | $37.87 | $36.30 | $36.85 | $36.85 | 14,910 |
| 2022-12-16 | $37.06 | $38.58 | $36.10 | $37.40 | $37.40 | 54,660 |
| 2022-12-15 | $38.72 | $38.95 | $37.21 | $37.24 | $37.24 | 15,630 |
| 2022-12-14 | $39.43 | $40.00 | $38.44 | $39.09 | $39.09 | 12,362 |
| 2022-12-13 | $40.88 | $40.88 | $38.80 | $39.68 | $39.68 | 30,009 |
| 2022-12-12 | $40.51 | $40.56 | $39.20 | $39.79 | $39.79 | 32,026 |
| 2022-12-09 | $40.50 | $40.88 | $40.35 | $40.50 | $40.50 | 18,567 |
| 2022-12-08 | $41.01 | $41.80 | $40.28 | $41.01 | $41.01 | 7,073 |
| 2022-12-07 | $40.31 | $41.90 | $40.31 | $41.25 | $41.25 | 11,115 |
| 2022-12-06 | $40.90 | $40.90 | $40.10 | $40.88 | $40.88 | 9,014 |
| 2022-12-05 | $40.71 | $41.50 | $40.60 | $40.84 | $40.84 | 7,741 |
| 2022-12-02 | $40.82 | $41.41 | $40.60 | $40.81 | $40.81 | 7,095 |
| 2022-12-01 | $42.84 | $42.84 | $40.69 | $41.00 | $41.00 | 6,285 |
| 2022-11-30 | $40.50 | $42.00 | $40.22 | $41.57 | $41.57 | 8,118 |
| 2022-11-29 | $42.00 | $43.04 | $40.92 | $40.92 | $40.92 | 6,283 |
| 2022-11-28 | $42.40 | $42.61 | $41.19 | $41.54 | $41.54 | 7,908 |
| 2022-11-25 | $42.59 | $43.33 | $42.59 | $42.63 | $42.63 | 4,194 |
| 2022-11-23 | $44.60 | $44.98 | $43.08 | $43.08 | $43.08 | 4,153 |
| 2022-11-22 | $42.31 | $43.99 | $42.31 | $43.99 | $43.99 | 5,811 |
| 2022-11-21 | $44.89 | $45.75 | $42.37 | $42.67 | $42.67 | 11,030 |
| 2022-11-18 | $45.02 | $46.06 | $44.90 | $45.27 | $45.27 | 5,105 |
| 2022-11-17 | $45.36 | $46.27 | $44.80 | $44.91 | $44.91 | 3,646 |
| 2022-11-16 | $46.18 | $47.00 | $44.70 | $45.90 | $45.90 | 9,047 |
| 2022-11-15 | $50.15 | $50.20 | $46.60 | $46.60 | $46.60 | 6,350 |
| 2022-11-14 | $53.67 | $53.67 | $48.85 | $49.17 | $49.17 | 15,910 |
| 2022-11-11 | $51.50 | $54.00 | $48.85 | $53.63 | $53.63 | 22,437 |
| 2022-11-10 | $49.00 | $51.00 | $48.01 | $51.00 | $51.00 | 21,915 |
| 2022-11-09 | $48.64 | $48.64 | $46.95 | $48.00 | $48.00 | 37,533 |
| 2022-11-08 | $46.14 | $49.13 | $46.14 | $49.13 | $49.13 | 17,722 |
| 2022-11-07 | $44.00 | $46.00 | $44.00 | $45.99 | $45.99 | 19,932 |
| 2022-11-04 | $43.30 | $44.34 | $43.28 | $43.82 | $43.82 | 16,162 |
| 2022-11-03 | $42.00 | $43.19 | $41.60 | $42.60 | $42.60 | 13,248 |
| 2022-11-02 | $43.87 | $43.87 | $42.54 | $42.70 | $42.70 | 3,537 |
| 2022-11-01 | $44.10 | $44.10 | $42.50 | $43.49 | $43.49 | 9,850 |
| 2022-10-31 | $42.45 | $43.34 | $42.40 | $43.34 | $43.34 | 5,094 |
| 2022-10-28 | $42.83 | $43.89 | $42.60 | $43.10 | $43.10 | 7,195 |
| 2022-10-27 | $43.40 | $43.75 | $42.64 | $43.21 | $43.21 | 6,360 |
| 2022-10-26 | $43.60 | $43.76 | $42.91 | $43.67 | $43.67 | 9,464 |
| 2022-10-25 | $43.47 | $43.80 | $42.01 | $43.80 | $43.80 | 24,196 |
| 2022-10-24 | $43.33 | $43.77 | $42.50 | $43.72 | $43.72 | 13,348 |
| 2022-10-21 | $43.23 | $44.13 | $43.16 | $43.55 | $43.55 | 6,889 |
| 2022-10-20 | $43.77 | $44.04 | $43.14 | $44.01 | $44.01 | 3,688 |
| 2022-10-19 | $45.00 | $45.00 | $43.53 | $43.55 | $43.55 | 7,689 |
| 2022-10-18 | $46.49 | $46.83 | $44.84 | $45.70 | $45.70 | 10,279 |
| 2022-10-17 | $45.10 | $47.76 | $45.01 | $45.98 | $45.98 | 5,172 |
| 2022-10-14 | $46.37 | $46.37 | $45.01 | $45.01 | $45.01 | 2,582 |
| 2022-10-13 | $45.16 | $46.87 | $44.00 | $46.20 | $46.20 | 15,086 |
| 2022-10-12 | $47.50 | $47.50 | $45.52 | $46.00 | $46.00 | 13,618 |
| 2022-10-11 | $48.00 | $48.06 | $47.05 | $48.06 | $48.06 | 6,625 |
| 2022-10-10 | $47.09 | $48.00 | $47.09 | $47.78 | $47.78 | 9,233 |
| 2022-10-07 | $47.65 | $48.08 | $47.08 | $47.09 | $47.09 | 4,619 |
| 2022-10-06 | $48.00 | $49.24 | $48.00 | $48.45 | $48.45 | 5,488 |
| 2022-10-05 | $47.03 | $49.24 | $47.03 | $49.00 | $49.00 | 7,883 |
| 2022-10-04 | $47.49 | $49.20 | $47.08 | $48.08 | $48.08 | 6,210 |
| 2022-10-03 | $47.00 | $47.93 | $46.50 | $46.90 | $46.90 | 6,449 |
| 2022-09-30 | $46.51 | $48.46 | $46.51 | $46.82 | $46.82 | 5,885 |
| 2022-09-29 | $48.78 | $49.00 | $46.75 | $46.98 | $46.98 | 11,370 |
| 2022-09-28 | $48.88 | $49.95 | $48.45 | $49.40 | $49.40 | 8,885 |
| 2022-09-27 | $48.99 | $49.75 | $48.10 | $49.05 | $49.05 | 24,339 |
| 2022-09-26 | $44.96 | $48.00 | $44.96 | $47.30 | $47.30 | 10,680 |
| 2022-09-23 | $46.36 | $46.49 | $44.01 | $45.32 | $45.32 | 23,744 |
| 2022-09-22 | $49.50 | $49.52 | $46.86 | $47.38 | $47.38 | 18,490 |
| 2022-09-21 | $47.94 | $50.32 | $47.94 | $48.78 | $48.78 | 15,406 |
| 2022-09-20 | $51.61 | $52.34 | $48.00 | $48.05 | $48.05 | 17,741 |
| 2022-09-19 | $52.70 | $52.97 | $51.00 | $51.89 | $51.89 | 26,301 |
| 2022-09-16 | $52.00 | $55.00 | $51.40 | $53.56 | $53.56 | 25,388 |
| 2022-09-15 | $51.40 | $54.11 | $51.40 | $52.77 | $52.77 | 19,551 |
| 2022-09-14 | $50.51 | $51.00 | $49.16 | $50.90 | $50.90 | 13,086 |
| 2022-09-13 | $51.21 | $51.95 | $49.47 | $50.51 | $50.51 | 13,584 |
| 2022-09-12 | $50.20 | $52.30 | $50.20 | $52.15 | $52.15 | 14,590 |
| 2022-09-09 | $50.18 | $50.26 | $49.19 | $49.82 | $49.82 | 10,311 |
| 2022-09-08 | $49.03 | $50.70 | $49.00 | $50.17 | $50.17 | 18,460 |
| 2022-09-07 | $47.90 | $49.20 | $47.78 | $48.61 | $48.61 | 9,281 |
| 2022-09-06 | $48.60 | $49.98 | $47.10 | $47.90 | $47.90 | 15,194 |
| 2022-09-02 | $49.70 | $49.99 | $47.58 | $48.56 | $48.56 | 6,714 |
| 2022-09-01 | $49.00 | $49.90 | $48.50 | $49.59 | $49.59 | 9,477 |
| 2022-08-31 | $49.11 | $49.90 | $48.64 | $49.17 | $49.17 | 8,230 |
| 2022-08-30 | $46.87 | $48.50 | $46.80 | $48.49 | $48.49 | 14,444 |
| 2022-08-29 | $46.04 | $46.95 | $45.50 | $46.87 | $46.87 | 14,069 |
| 2022-08-26 | $47.88 | $47.88 | $45.96 | $46.02 | $46.02 | 40,428 |
| 2022-08-25 | $47.96 | $47.96 | $47.32 | $47.33 | $47.33 | 4,576 |
| 2022-08-24 | $48.36 | $48.96 | $47.23 | $47.92 | $47.92 | 14,000 |
| 2022-08-23 | $47.25 | $49.04 | $47.15 | $48.36 | $48.36 | 11,507 |
| 2022-08-22 | $48.62 | $49.00 | $47.48 | $47.48 | $47.48 | 31,574 |
| 2022-08-19 | $48.81 | $50.69 | $48.31 | $48.42 | $48.42 | 11,517 |
| 2022-08-18 | $49.91 | $50.37 | $49.10 | $49.59 | $49.59 | 10,892 |
| 2022-08-17 | $51.08 | $51.73 | $49.89 | $49.90 | $49.90 | 11,594 |
| 2022-08-16 | $50.48 | $51.68 | $50.48 | $51.30 | $51.30 | 12,508 |
| 2022-08-15 | $52.28 | $52.31 | $50.05 | $50.75 | $50.75 | 15,422 |
| 2022-08-12 | $53.03 | $53.45 | $52.45 | $52.53 | $52.53 | 10,506 |
| 2022-08-11 | $52.40 | $54.35 | $52.10 | $52.45 | $52.45 | 17,148 |
| 2022-08-10 | $50.31 | $52.39 | $50.01 | $52.06 | $52.06 | 14,721 |
| 2022-08-09 | $49.78 | $50.00 | $48.52 | $49.80 | $49.80 | 10,702 |
| 2022-08-08 | $50.36 | $51.01 | $49.50 | $50.19 | $50.19 | 7,762 |
| 2022-08-05 | $49.21 | $50.70 | $49.21 | $49.42 | $49.42 | 12,283 |
| 2022-08-04 | $50.00 | $51.00 | $49.69 | $50.18 | $50.18 | 13,444 |
| 2022-08-03 | $49.91 | $50.75 | $49.00 | $50.68 | $50.68 | 8,527 |
| 2022-08-02 | $49.89 | $50.78 | $49.30 | $49.40 | $49.40 | 10,168 |
| 2022-08-01 | $50.00 | $51.01 | $49.78 | $50.90 | $50.90 | 12,370 |
| 2022-07-29 | $50.10 | $52.95 | $49.64 | $50.72 | $50.72 | 27,415 |
| 2022-07-28 | $50.00 | $50.92 | $48.50 | $50.92 | $50.92 | 22,130 |
| 2022-07-27 | $50.00 | $50.90 | $49.31 | $50.00 | $50.00 | 17,306 |
| 2022-07-26 | $48.87 | $49.49 | $48.10 | $48.27 | $48.27 | 5,949 |
| 2022-07-25 | $50.33 | $50.36 | $49.52 | $49.90 | $49.90 | 7,893 |
| 2022-07-22 | $52.56 | $53.50 | $50.00 | $50.31 | $50.31 | 9,564 |
| 2022-07-21 | $50.86 | $52.69 | $50.86 | $52.05 | $52.05 | 12,147 |
| 2022-07-20 | $48.70 | $50.44 | $47.41 | $50.40 | $50.40 | 9,049 |
| 2022-07-19 | $48.55 | $49.99 | $48.50 | $49.01 | $49.01 | 7,462 |
| 2022-07-18 | $47.94 | $49.15 | $47.16 | $47.96 | $47.96 | 8,799 |
| 2022-07-15 | $47.59 | $48.50 | $46.53 | $47.72 | $47.72 | 9,658 |
| 2022-07-14 | $48.40 | $48.65 | $47.00 | $47.59 | $47.59 | 25,590 |
| 2022-07-13 | $48.56 | $49.79 | $47.43 | $48.37 | $48.37 | 10,947 |
| 2022-07-12 | $50.08 | $50.08 | $47.75 | $48.20 | $48.20 | 14,963 |
| 2022-07-11 | $50.60 | $51.30 | $50.07 | $50.90 | $50.90 | 27,006 |
| 2022-07-08 | $50.20 | $51.58 | $49.82 | $51.56 | $51.56 | 16,507 |
| 2022-07-07 | $50.06 | $51.11 | $49.95 | $50.92 | $50.92 | 18,055 |
| 2022-07-06 | $49.46 | $50.99 | $48.64 | $49.30 | $49.30 | 25,104 |
| 2022-07-05 | $49.50 | $50.77 | $47.36 | $49.90 | $49.90 | 42,799 |
| 2022-07-01 | $50.67 | $51.04 | $49.50 | $50.01 | $50.01 | 15,398 |
| 2022-06-30 | $50.45 | $51.81 | $49.80 | $50.95 | $50.95 | 25,951 |
| 2022-06-29 | $51.55 | $52.00 | $50.10 | $51.19 | $51.19 | 8,172 |
| 2022-06-28 | $50.70 | $51.37 | $50.50 | $51.19 | $51.19 | 17,830 |
| 2022-06-27 | $50.80 | $51.45 | $50.01 | $50.90 | $50.90 | 7,651 |
| 2022-06-24 | $49.86 | $50.30 | $48.10 | $49.51 | $49.51 | 13,476 |
| 2022-06-23 | $49.19 | $49.63 | $48.06 | $48.92 | $48.92 | 8,437 |
| 2022-06-22 | $48.00 | $50.34 | $47.60 | $49.46 | $49.46 | 12,157 |
| 2022-06-21 | $52.03 | $54.37 | $48.89 | $49.30 | $49.30 | 23,062 |
| 2022-06-17 | $50.77 | $52.76 | $50.23 | $52.22 | $52.22 | 32,724 |
| 2022-06-16 | $52.12 | $52.18 | $49.95 | $50.97 | $50.97 | 24,443 |
| 2022-06-15 | $52.60 | $54.00 | $52.60 | $53.57 | $53.57 | 8,172 |
| 2022-06-14 | $51.99 | $55.31 | $51.99 | $52.95 | $52.95 | 14,196 |
| 2022-06-13 | $52.26 | $53.18 | $49.59 | $52.59 | $52.59 | 22,575 |
| 2022-06-10 | $55.40 | $56.10 | $52.84 | $53.73 | $53.73 | 16,669 |
| 2022-06-09 | $57.58 | $57.90 | $57.00 | $57.14 | $57.14 | 4,370 |
| 2022-06-08 | $59.45 | $59.45 | $57.71 | $58.00 | $58.00 | 18,950 |
| 2022-06-07 | $59.37 | $59.94 | $58.35 | $59.31 | $59.31 | 8,874 |
| 2022-06-06 | $59.65 | $60.70 | $58.59 | $59.62 | $59.62 | 6,142 |
| 2022-06-03 | $58.06 | $59.80 | $58.01 | $58.57 | $58.57 | 3,240 |
| 2022-06-02 | $59.59 | $60.73 | $59.04 | $60.00 | $60.00 | 9,576 |
| 2022-06-01 | $59.71 | $60.84 | $59.07 | $59.31 | $59.31 | 6,095 |
| 2022-05-31 | $61.00 | $61.00 | $59.57 | $60.24 | $60.24 | 8,427 |
| 2022-05-27 | $59.54 | $61.01 | $59.01 | $60.63 | $60.63 | 8,490 |
| 2022-05-26 | $58.00 | $60.00 | $58.00 | $58.32 | $58.32 | 10,783 |
| 2022-05-25 | $57.19 | $58.39 | $56.50 | $57.49 | $57.49 | 9,292 |
| 2022-05-24 | $56.01 | $56.66 | $54.79 | $55.92 | $55.92 | 6,636 |
| 2022-05-23 | $55.00 | $58.00 | $55.00 | $56.55 | $56.55 | 18,751 |
| 2022-05-20 | $56.00 | $56.00 | $53.05 | $54.71 | $54.71 | 14,528 |
| 2022-05-19 | $53.79 | $56.40 | $53.79 | $55.47 | $55.47 | 13,137 |
| 2022-05-18 | $55.75 | $56.04 | $53.52 | $53.99 | $53.99 | 10,824 |
| 2022-05-17 | $56.88 | $56.88 | $55.00 | $56.01 | $56.01 | 14,402 |
| 2022-05-16 | $54.05 | $57.07 | $53.58 | $53.98 | $53.98 | 27,091 |
| 2022-05-13 | $49.86 | $56.12 | $49.86 | $52.30 | $52.30 | 39,828 |
| 2022-05-12 | $42.00 | $48.05 | $42.00 | $46.51 | $46.51 | 45,525 |
| 2022-05-11 | $44.20 | $44.50 | $43.00 | $43.80 | $43.80 | 32,812 |
| 2022-05-10 | $44.54 | $45.92 | $43.68 | $44.16 | $44.16 | 28,514 |
| 2022-05-09 | $45.16 | $46.75 | $43.96 | $44.25 | $44.25 | 23,047 |
| 2022-05-06 | $46.61 | $46.89 | $44.42 | $46.07 | $46.07 | 35,797 |
| 2022-05-05 | $49.11 | $49.90 | $47.17 | $47.50 | $47.50 | 12,761 |
| 2022-05-04 | $48.50 | $50.49 | $48.50 | $49.96 | $49.96 | 4,653 |
| 2022-05-03 | $50.28 | $50.28 | $48.42 | $49.21 | $49.21 | 9,968 |
| 2022-05-02 | $47.40 | $50.50 | $47.40 | $49.00 | $49.00 | 116,996 |
| 2022-04-29 | $49.86 | $51.03 | $47.41 | $47.41 | $47.41 | 15,341 |
| 2022-04-28 | $47.00 | $50.00 | $47.00 | $50.00 | $50.00 | 15,774 |
| 2022-04-27 | $47.00 | $49.45 | $47.00 | $47.85 | $47.85 | 14,774 |
| 2022-04-26 | $49.26 | $49.50 | $47.07 | $47.69 | $47.69 | 22,355 |
| 2022-04-25 | $49.00 | $50.66 | $49.00 | $49.53 | $49.53 | 10,133 |
| 2022-04-22 | $50.50 | $50.51 | $48.77 | $50.00 | $50.00 | 13,879 |
| 2022-04-21 | $52.50 | $52.69 | $50.55 | $51.24 | $51.24 | 12,019 |
| 2022-04-20 | $54.20 | $54.20 | $51.17 | $52.50 | $52.50 | 24,273 |
| 2022-04-19 | $53.04 | $54.53 | $53.04 | $54.00 | $54.00 | 11,976 |
| 2022-04-18 | $52.29 | $54.42 | $52.29 | $53.80 | $53.80 | 8,705 |
| 2022-04-14 | $51.10 | $53.88 | $51.10 | $53.53 | $53.53 | 24,533 |
| 2022-04-13 | $50.32 | $53.17 | $50.32 | $51.10 | $51.10 | 16,601 |
| 2022-04-12 | $52.06 | $53.05 | $50.10 | $50.40 | $50.40 | 17,519 |
| 2022-04-11 | $52.90 | $54.25 | $51.63 | $52.05 | $52.05 | 14,684 |
| 2022-04-08 | $51.30 | $55.75 | $51.30 | $53.26 | $53.26 | 20,856 |
| 2022-04-07 | $51.85 | $53.50 | $51.00 | $51.40 | $51.40 | 17,101 |
| 2022-04-06 | $50.00 | $51.92 | $49.13 | $51.85 | $51.85 | 16,670 |
| 2022-04-05 | $50.25 | $52.00 | $50.15 | $50.48 | $50.48 | 21,665 |
| 2022-04-04 | $51.81 | $52.60 | $50.84 | $51.18 | $51.18 | 15,206 |
| 2022-04-01 | $50.34 | $51.74 | $50.34 | $51.14 | $51.14 | 10,596 |
| 2022-03-31 | $51.14 | $51.77 | $50.14 | $50.62 | $50.62 | 32,363 |
| 2022-03-30 | $52.80 | $53.90 | $51.38 | $51.38 | $51.38 | 10,608 |
| 2022-03-29 | $51.43 | $53.51 | $50.69 | $52.80 | $52.80 | 21,510 |
| 2022-03-28 | $50.06 | $51.20 | $49.16 | $50.47 | $50.47 | 11,723 |
| 2022-03-25 | $50.45 | $50.98 | $48.52 | $49.97 | $49.97 | 18,166 |
| 2022-03-24 | $49.48 | $50.68 | $49.27 | $50.68 | $50.68 | 12,901 |
| 2022-03-23 | $50.39 | $50.39 | $48.51 | $49.69 | $49.69 | 19,680 |
| 2022-03-22 | $48.23 | $51.60 | $48.23 | $50.00 | $50.00 | 21,134 |
| 2022-03-21 | $47.80 | $48.90 | $46.80 | $48.12 | $48.12 | 27,773 |
| 2022-03-18 | $46.20 | $49.60 | $46.20 | $47.83 | $47.83 | 33,722 |
| 2022-03-17 | $46.94 | $47.39 | $45.65 | $46.63 | $46.63 | 12,899 |
| 2022-03-16 | $44.05 | $47.13 | $44.05 | $46.28 | $46.28 | 47,822 |
| 2022-03-15 | $43.27 | $43.85 | $41.20 | $43.00 | $43.00 | 42,779 |
| 2022-03-14 | $43.85 | $45.00 | $43.02 | $43.46 | $43.46 | 23,166 |
| 2022-03-11 | $45.93 | $45.93 | $43.50 | $43.85 | $43.85 | 14,218 |
| 2022-03-10 | $45.30 | $45.75 | $44.06 | $44.88 | $44.88 | 18,693 |
| 2022-03-09 | $45.17 | $48.00 | $45.17 | $46.82 | $46.82 | 17,976 |
| 2022-03-08 | $43.95 | $46.45 | $42.54 | $45.04 | $45.04 | 24,224 |
| 2022-03-07 | $45.39 | $45.86 | $43.49 | $43.60 | $43.60 | 28,165 |
| 2022-03-04 | $46.50 | $47.77 | $45.56 | $46.00 | $46.00 | 27,518 |
| 2022-03-03 | $49.35 | $49.35 | $47.10 | $47.69 | $47.69 | 24,026 |
| 2022-03-02 | $49.65 | $49.68 | $47.07 | $49.44 | $49.44 | 15,117 |
| 2022-03-01 | $51.60 | $51.60 | $48.13 | $48.23 | $48.23 | 16,899 |
| 2022-02-28 | $51.88 | $53.54 | $49.93 | $51.64 | $51.64 | 26,975 |
| 2022-02-25 | $51.84 | $54.69 | $51.84 | $52.62 | $52.62 | 15,563 |
| 2022-02-24 | $47.40 | $52.14 | $47.40 | $52.08 | $52.08 | 33,139 |
| 2022-02-23 | $51.04 | $52.31 | $49.21 | $49.75 | $49.75 | 36,087 |
| 2022-02-22 | $52.21 | $54.18 | $49.58 | $50.25 | $50.25 | 48,617 |
| 2022-02-18 | $53.10 | $56.56 | $52.53 | $53.12 | $53.12 | 30,454 |
| 2022-02-17 | $53.49 | $57.50 | $52.71 | $53.70 | $53.70 | 75,557 |
| 2022-02-16 | $48.50 | $55.54 | $48.50 | $53.49 | $53.49 | 77,663 |
| 2022-02-15 | $46.47 | $49.26 | $45.01 | $48.50 | $48.50 | 94,917 |
| 2022-02-14 | $59.66 | $59.66 | $43.09 | $45.44 | $45.44 | 273,980 |
| 2022-02-11 | $61.76 | $63.78 | $61.34 | $61.78 | $61.78 | 28,365 |
| 2022-02-10 | $63.00 | $64.16 | $61.87 | $62.01 | $62.01 | 37,776 |
| 2022-02-09 | $61.46 | $63.63 | $61.34 | $63.01 | $63.01 | 25,507 |
| 2022-02-08 | $64.00 | $64.64 | $61.72 | $61.83 | $61.83 | 22,802 |
| 2022-02-07 | $61.87 | $64.10 | $61.23 | $63.77 | $63.77 | 40,758 |
| 2022-02-04 | $59.42 | $63.62 | $58.63 | $61.59 | $61.59 | 40,294 |
| 2022-02-03 | $60.90 | $61.93 | $59.67 | $60.36 | $60.36 | 15,680 |
| 2022-02-02 | $63.19 | $63.70 | $60.49 | $62.05 | $62.05 | 26,545 |
| 2022-02-01 | $63.51 | $64.46 | $60.42 | $62.50 | $62.50 | 36,305 |
| 2022-01-31 | $60.10 | $63.70 | $60.10 | $63.03 | $63.03 | 31,831 |
| 2022-01-28 | $58.37 | $60.98 | $57.02 | $60.06 | $60.06 | 25,221 |
| 2022-01-27 | $58.00 | $60.83 | $58.00 | $58.89 | $58.89 | 39,978 |
| 2022-01-26 | $62.10 | $63.99 | $59.15 | $59.46 | $59.46 | 32,176 |
| 2022-01-25 | $60.71 | $62.00 | $59.10 | $61.60 | $61.60 | 15,521 |
| 2022-01-24 | $59.01 | $61.92 | $57.15 | $61.92 | $61.92 | 68,285 |
| 2022-01-21 | $64.80 | $64.80 | $60.14 | $60.14 | $60.14 | 30,930 |
| 2022-01-20 | $65.00 | $67.81 | $64.03 | $64.77 | $64.77 | 21,919 |
| 2022-01-19 | $65.16 | $66.97 | $64.50 | $64.50 | $64.50 | 24,099 |
| 2022-01-18 | $66.44 | $67.21 | $65.07 | $65.36 | $65.36 | 38,305 |
| 2022-01-14 | $65.24 | $66.45 | $64.33 | $66.30 | $66.30 | 21,629 |
| 2022-01-13 | $66.50 | $67.18 | $65.00 | $65.65 | $65.65 | 28,160 |
| 2022-01-12 | $67.36 | $67.69 | $64.78 | $66.43 | $66.43 | 33,689 |
| 2022-01-11 | $67.09 | $68.65 | $66.12 | $67.21 | $67.21 | 23,141 |
| 2022-01-10 | $68.00 | $68.00 | $65.02 | $66.46 | $66.46 | 35,789 |
| 2022-01-07 | $68.00 | $69.50 | $65.45 | $68.52 | $68.52 | 48,111 |
| 2022-01-06 | $68.50 | $70.45 | $68.00 | $68.80 | $68.80 | 21,814 |
| 2022-01-05 | $70.15 | $71.56 | $67.62 | $69.36 | $69.36 | 26,994 |
| 2022-01-04 | $70.07 | $72.00 | $68.50 | $70.50 | $70.50 | 30,361 |
| 2022-01-03 | $68.88 | $71.34 | $68.00 | $70.00 | $70.00 | 30,315 |
| 2021-12-31 | $70.39 | $70.63 | $68.12 | $68.12 | $68.12 | 23,675 |
| 2021-12-30 | $71.51 | $72.74 | $69.50 | $69.98 | $69.98 | 59,425 |
| 2021-12-29 | $70.02 | $73.40 | $68.55 | $70.65 | $70.65 | 60,485 |
| 2021-12-28 | $68.99 | $74.77 | $68.87 | $70.02 | $70.02 | 52,222 |
| 2021-12-27 | $68.51 | $71.00 | $67.65 | $69.23 | $69.23 | 153,128 |
| 2021-12-23 | $69.01 | $70.99 | $68.47 | $69.71 | $69.71 | 34,618 |
| 2021-12-22 | $70.00 | $73.00 | $67.13 | $69.59 | $69.59 | 38,833 |
| 2021-12-21 | $66.50 | $70.86 | $66.00 | $70.73 | $70.73 | 51,723 |
| 2021-12-20 | $65.02 | $66.93 | $64.41 | $66.50 | $66.50 | 50,412 |
| 2021-12-17 | $66.01 | $69.48 | $64.14 | $66.54 | $66.54 | 130,940 |
| 2021-12-16 | $70.00 | $72.27 | $67.02 | $67.22 | $67.22 | 59,833 |
| 2021-12-15 | $69.00 | $70.76 | $66.91 | $69.76 | $69.76 | 39,584 |
| 2021-12-14 | $70.50 | $71.99 | $66.97 | $70.09 | $70.09 | 41,186 |
| 2021-12-13 | $73.11 | $73.11 | $69.25 | $70.44 | $70.44 | 75,648 |
| 2021-12-10 | $77.06 | $78.05 | $73.90 | $75.19 | $75.19 | 22,828 |
| 2021-12-09 | $77.14 | $78.25 | $76.00 | $77.29 | $77.29 | 18,500 |
| 2021-12-08 | $77.86 | $79.84 | $76.50 | $77.76 | $77.76 | 20,348 |
| 2021-12-07 | $80.00 | $81.64 | $77.46 | $78.71 | $78.71 | 13,749 |
| 2021-12-06 | $76.50 | $80.00 | $74.21 | $78.19 | $78.19 | 22,268 |
| 2021-12-03 | $80.42 | $80.42 | $75.84 | $77.01 | $77.01 | 25,982 |
| 2021-12-02 | $76.05 | $79.94 | $75.57 | $79.75 | $79.75 | 33,094 |
| 2021-12-01 | $79.91 | $81.00 | $75.00 | $75.69 | $75.69 | 43,993 |
| 2021-11-30 | $79.69 | $80.50 | $78.11 | $78.51 | $78.51 | 15,678 |
| 2021-11-29 | $80.20 | $82.00 | $76.77 | $78.77 | $78.77 | 22,925 |
| 2021-11-26 | $81.15 | $81.15 | $76.01 | $80.10 | $80.10 | 33,577 |
| 2021-11-24 | $80.81 | $83.80 | $79.20 | $82.72 | $82.72 | 25,108 |
| 2021-11-23 | $83.26 | $84.00 | $79.20 | $81.42 | $81.42 | 36,718 |
| 2021-11-22 | $84.73 | $85.65 | $81.55 | $84.41 | $84.41 | 30,980 |
| 2021-11-19 | $85.20 | $88.96 | $84.03 | $84.59 | $84.59 | 25,417 |
| 2021-11-18 | $87.98 | $87.98 | $84.02 | $85.16 | $85.16 | 31,691 |
| 2021-11-17 | $90.08 | $90.08 | $85.50 | $87.47 | $87.47 | 46,861 |
| 2021-11-16 | $91.51 | $93.83 | $90.20 | $90.60 | $90.60 | 39,475 |
| 2021-11-15 | $99.79 | $99.79 | $90.10 | $92.67 | $92.67 | 81,928 |
| 2021-11-12 | $116.00 | $116.00 | $95.00 | $98.96 | $98.96 | 130,742 |
| 2021-11-11 | $106.67 | $113.95 | $106.67 | $111.50 | $111.50 | 56,303 |
| 2021-11-10 | $103.30 | $107.30 | $102.50 | $103.52 | $103.52 | 27,784 |
| 2021-11-09 | $103.71 | $104.00 | $102.64 | $103.03 | $103.03 | 11,807 |
| 2021-11-08 | $102.36 | $105.48 | $102.36 | $103.71 | $103.71 | 13,357 |
| 2021-11-05 | $103.21 | $104.00 | $100.89 | $101.97 | $101.97 | 10,470 |
| 2021-11-04 | $100.80 | $105.24 | $100.80 | $103.21 | $103.21 | 14,020 |
| 2021-11-03 | $101.07 | $102.80 | $100.00 | $100.54 | $100.54 | 15,139 |
| 2021-11-02 | $105.29 | $105.29 | $99.93 | $101.90 | $101.90 | 18,623 |
| 2021-11-01 | $108.92 | $110.00 | $105.52 | $106.70 | $106.70 | 17,624 |
| 2021-10-29 | $107.50 | $112.00 | $107.50 | $109.32 | $109.32 | 18,718 |
| 2021-10-28 | $102.00 | $107.00 | $102.00 | $106.03 | $106.03 | 15,143 |
| 2021-10-27 | $103.00 | $103.80 | $101.20 | $101.96 | $101.96 | 100,991 |
| 2021-10-26 | $102.10 | $107.00 | $102.10 | $103.23 | $103.23 | 26,697 |
| 2021-10-25 | $100.01 | $102.81 | $100.01 | $101.48 | $101.48 | 21,018 |
| 2021-10-22 | $104.14 | $104.14 | $98.60 | $99.89 | $99.89 | 14,133 |
| 2021-10-21 | $103.00 | $104.83 | $101.75 | $103.66 | $103.66 | 13,770 |
| 2021-10-20 | $99.10 | $104.50 | $99.10 | $102.69 | $102.69 | 19,560 |
| 2021-10-19 | $95.00 | $100.47 | $95.00 | $99.85 | $99.85 | 21,968 |
| 2021-10-18 | $93.69 | $96.72 | $93.69 | $95.00 | $95.00 | 10,255 |
| 2021-10-15 | $92.50 | $100.81 | $92.49 | $93.69 | $93.69 | 36,039 |
| 2021-10-14 | $91.00 | $97.90 | $88.80 | $92.20 | $92.20 | 63,343 |
| 2021-10-13 | $88.00 | $92.28 | $88.00 | $90.52 | $90.52 | 12,372 |
| 2021-10-12 | $88.06 | $90.02 | $87.20 | $87.31 | $87.31 | 12,344 |
| 2021-10-11 | $89.55 | $89.55 | $87.60 | $88.00 | $88.00 | 8,720 |
| 2021-10-08 | $90.92 | $91.10 | $89.12 | $89.12 | $89.12 | 6,484 |
| 2021-10-07 | $88.46 | $92.25 | $88.46 | $90.00 | $90.00 | 15,737 |
| 2021-10-06 | $88.10 | $88.49 | $87.12 | $87.33 | $87.33 | 8,090 |
| 2021-10-05 | $87.27 | $91.13 | $87.27 | $87.50 | $87.50 | 11,576 |
| 2021-10-04 | $90.00 | $90.74 | $87.61 | $87.62 | $87.62 | 15,001 |
| 2021-10-01 | $90.55 | $92.80 | $88.22 | $91.69 | $91.69 | 11,496 |
| 2021-09-30 | $90.67 | $91.27 | $90.00 | $90.46 | $90.46 | 6,872 |
| 2021-09-29 | $90.00 | $91.19 | $89.00 | $89.90 | $89.90 | 7,997 |
| 2021-09-28 | $91.00 | $91.00 | $87.25 | $89.65 | $89.65 | 28,563 |
| 2021-09-27 | $93.00 | $93.00 | $91.11 | $91.65 | $91.65 | 27,284 |
| 2021-09-24 | $96.75 | $96.75 | $92.21 | $93.24 | $93.24 | 20,061 |
| 2021-09-23 | $93.60 | $95.97 | $93.55 | $95.32 | $95.32 | 12,472 |
| 2021-09-22 | $91.30 | $94.73 | $91.30 | $93.38 | $93.38 | 9,148 |
| 2021-09-21 | $91.22 | $94.53 | $91.06 | $91.26 | $91.26 | 9,529 |
| 2021-09-20 | $92.09 | $93.50 | $89.00 | $91.02 | $91.02 | 38,787 |
| 2021-09-17 | $95.95 | $96.56 | $93.61 | $96.50 | $96.50 | 22,918 |
| 2021-09-16 | $98.01 | $99.25 | $96.51 | $96.78 | $96.78 | 15,721 |
| 2021-09-15 | $97.75 | $99.22 | $97.50 | $99.13 | $99.13 | 12,726 |
| 2021-09-14 | $102.00 | $105.08 | $98.12 | $99.00 | $99.00 | 14,679 |
| 2021-09-13 | $105.00 | $106.00 | $100.36 | $101.50 | $101.50 | 16,421 |
| 2021-09-10 | $103.23 | $107.19 | $100.55 | $104.77 | $104.77 | 20,617 |
| 2021-09-09 | $102.52 | $106.06 | $101.02 | $102.37 | $102.37 | 20,820 |
| 2021-09-08 | $106.97 | $108.95 | $100.78 | $101.63 | $101.63 | 28,396 |
| 2021-09-07 | $108.50 | $114.95 | $107.02 | $108.35 | $108.35 | 44,980 |
| 2021-09-03 | $103.41 | $109.60 | $103.41 | $108.01 | $108.01 | 32,989 |
| 2021-09-02 | $100.17 | $103.91 | $100.17 | $102.61 | $102.61 | 11,839 |
| 2021-09-01 | $100.54 | $103.40 | $100.00 | $100.71 | $100.71 | 23,354 |
| 2021-08-31 | $96.17 | $102.00 | $95.40 | $100.30 | $100.30 | 28,054 |
| 2021-08-30 | $95.50 | $96.98 | $94.10 | $95.12 | $95.12 | 20,605 |
| 2021-08-27 | $92.00 | $96.82 | $92.00 | $95.30 | $95.30 | 20,406 |
| 2021-08-26 | $93.25 | $94.92 | $91.00 | $91.00 | $91.00 | 13,419 |
| 2021-08-25 | $96.11 | $97.00 | $93.99 | $94.80 | $94.80 | 15,421 |
| 2021-08-24 | $97.08 | $97.48 | $93.80 | $94.73 | $94.73 | 26,849 |
| 2021-08-23 | $87.50 | $97.77 | $87.50 | $95.76 | $95.76 | 30,892 |
| 2021-08-20 | $82.50 | $91.05 | $82.50 | $86.09 | $86.09 | 27,146 |
| 2021-08-19 | $83.21 | $86.00 | $81.00 | $82.12 | $82.12 | 24,939 |
| 2021-08-18 | $86.36 | $86.36 | $83.97 | $84.20 | $84.20 | 24,473 |
| 2021-08-17 | $87.36 | $90.00 | $85.20 | $86.35 | $86.35 | 34,130 |
| 2021-08-16 | $93.00 | $93.00 | $87.00 | $88.45 | $88.45 | 49,289 |
| 2021-08-13 | $93.64 | $99.86 | $92.00 | $93.00 | $93.00 | 80,560 |
| 2021-08-12 | $96.19 | $101.00 | $95.52 | $98.69 | $98.69 | 25,076 |
| 2021-08-11 | $96.74 | $97.00 | $93.27 | $95.55 | $95.55 | 32,248 |
| 2021-08-10 | $97.76 | $99.40 | $96.25 | $96.74 | $96.74 | 25,618 |
| 2021-08-09 | $99.51 | $101.78 | $97.77 | $97.77 | $97.77 | 25,324 |
| 2021-08-06 | $102.00 | $104.00 | $98.67 | $98.98 | $98.98 | 19,274 |
| 2021-08-05 | $99.14 | $102.45 | $98.50 | $101.08 | $101.08 | 14,720 |
| 2021-08-04 | $98.03 | $98.99 | $96.23 | $98.49 | $98.49 | 20,768 |
| 2021-08-03 | $99.16 | $99.50 | $97.00 | $98.19 | $98.19 | 21,921 |
| 2021-08-02 | $95.03 | $103.34 | $95.03 | $100.61 | $100.61 | 36,303 |
| 2021-07-30 | $95.11 | $96.50 | $93.00 | $94.82 | $94.82 | 37,853 |
| 2021-07-29 | $97.00 | $98.50 | $94.79 | $95.31 | $95.31 | 36,566 |
| 2021-07-28 | $97.10 | $100.00 | $95.00 | $97.13 | $97.13 | 62,043 |
| 2021-07-27 | $97.60 | $99.15 | $94.51 | $97.01 | $97.01 | 37,466 |
| 2021-07-26 | $99.00 | $100.00 | $96.12 | $97.08 | $97.08 | 24,184 |
| 2021-07-23 | $101.14 | $104.20 | $98.24 | $99.08 | $99.08 | 32,145 |
| 2021-07-22 | $99.80 | $103.08 | $99.80 | $100.62 | $100.62 | 22,512 |
| 2021-07-21 | $99.23 | $101.20 | $98.10 | $99.80 | $99.80 | 21,124 |
| 2021-07-20 | $98.64 | $101.52 | $96.50 | $99.82 | $99.82 | 21,588 |
| 2021-07-19 | $97.99 | $99.65 | $96.05 | $98.48 | $98.48 | 26,124 |
| 2021-07-16 | $99.42 | $101.45 | $98.96 | $99.85 | $99.85 | 13,605 |
| 2021-07-15 | $101.01 | $101.30 | $97.90 | $99.42 | $99.42 | 29,448 |
| 2021-07-14 | $105.80 | $106.45 | $101.00 | $101.09 | $101.09 | 21,658 |
| 2021-07-13 | $105.00 | $105.50 | $103.45 | $105.35 | $105.35 | 20,753 |
| 2021-07-12 | $108.39 | $108.50 | $103.09 | $104.10 | $104.10 | 29,714 |
| 2021-07-09 | $103.37 | $108.47 | $103.37 | $108.26 | $108.26 | 25,930 |
| 2021-07-08 | $101.18 | $104.50 | $97.68 | $102.52 | $102.52 | 34,357 |
| 2021-07-07 | $102.00 | $106.44 | $98.70 | $103.42 | $103.42 | 42,634 |
| 2021-07-06 | $105.60 | $106.00 | $100.80 | $101.38 | $101.38 | 45,868 |
| 2021-07-02 | $108.00 | $108.00 | $105.00 | $105.53 | $105.53 | 20,192 |
| 2021-07-01 | $108.61 | $109.00 | $105.00 | $107.50 | $107.50 | 33,370 |
| 2021-06-30 | $112.00 | $112.00 | $107.64 | $108.32 | $108.32 | 29,399 |
| 2021-06-29 | $113.00 | $113.00 | $106.21 | $112.25 | $112.25 | 49,410 |
| 2021-06-28 | $105.98 | $114.88 | $105.98 | $113.97 | $113.97 | 50,674 |
| 2021-06-25 | $108.20 | $108.98 | $102.50 | $105.20 | $105.20 | 50,908 |
| 2021-06-24 | $112.81 | $115.17 | $107.00 | $108.12 | $108.12 | 62,842 |
| 2021-06-23 | $112.44 | $117.23 | $110.00 | $111.11 | $111.11 | 47,726 |
| 2021-06-22 | $117.00 | $118.97 | $109.44 | $109.80 | $109.80 | 100,822 |
| 2021-06-21 | $129.95 | $131.00 | $116.00 | $118.05 | $118.05 | 113,696 |
| 2021-06-18 | $139.00 | $139.50 | $128.74 | $129.18 | $129.18 | 117,543 |
| 2021-06-17 | $138.00 | $142.49 | $138.00 | $142.25 | $142.25 | 33,538 |
| 2021-06-16 | $142.50 | $142.90 | $136.01 | $139.50 | $139.50 | 29,828 |
| 2021-06-15 | $144.25 | $144.25 | $137.87 | $140.00 | $140.00 | 44,954 |
| 2021-06-14 | $142.00 | $146.00 | $141.00 | $143.96 | $143.96 | 40,360 |
| 2021-06-11 | $140.57 | $143.00 | $140.00 | $141.32 | $141.32 | 28,917 |
| 2021-06-10 | $140.00 | $142.20 | $138.00 | $140.67 | $140.67 | 29,438 |
| 2021-06-09 | $141.65 | $143.35 | $136.00 | $136.30 | $136.30 | 39,067 |
| 2021-06-08 | $136.55 | $140.90 | $136.24 | $137.94 | $137.94 | 33,767 |
| 2021-06-07 | $134.03 | $137.25 | $132.00 | $135.34 | $135.34 | 17,699 |
| 2021-06-04 | $131.70 | $134.35 | $131.01 | $134.08 | $134.08 | 15,783 |
| 2021-06-03 | $132.06 | $133.05 | $126.90 | $130.59 | $130.59 | 25,549 |
| 2021-06-02 | $137.85 | $137.85 | $128.47 | $130.20 | $130.20 | 36,607 |
| 2021-06-01 | $132.00 | $140.01 | $130.00 | $135.90 | $135.90 | 59,446 |
| 2021-05-28 | $132.20 | $134.84 | $129.64 | $130.96 | $130.96 | 21,555 |
| 2021-05-27 | $134.00 | $135.00 | $130.25 | $132.00 | $132.00 | 16,536 |
| 2021-05-26 | $131.13 | $138.00 | $131.13 | $133.12 | $133.12 | 56,791 |
| 2021-05-25 | $128.50 | $134.05 | $128.50 | $129.30 | $129.30 | 43,423 |
| 2021-05-24 | $129.61 | $132.31 | $126.02 | $127.51 | $127.51 | 28,878 |
| 2021-05-21 | $132.00 | $134.00 | $125.79 | $129.21 | $129.21 | 38,358 |
| 2021-05-20 | $118.00 | $131.80 | $118.00 | $130.45 | $130.45 | 72,713 |
| 2021-05-19 | $117.54 | $118.99 | $115.29 | $117.84 | $117.84 | 17,533 |
| 2021-05-18 | $121.09 | $123.50 | $119.03 | $120.53 | $120.53 | 27,213 |
| 2021-05-17 | $122.50 | $126.87 | $116.07 | $121.16 | $121.16 | 64,516 |
| 2021-05-14 | $135.00 | $136.50 | $121.00 | $125.15 | $125.15 | 136,546 |
| 2021-05-13 | $102.46 | $111.00 | $102.46 | $109.70 | $109.70 | 55,734 |
| 2021-05-12 | $101.03 | $109.00 | $101.03 | $101.17 | $101.17 | 23,528 |
| 2021-05-11 | $98.42 | $104.42 | $95.31 | $103.86 | $103.86 | 35,171 |
| 2021-05-10 | $108.01 | $111.16 | $102.50 | $103.01 | $103.01 | 30,710 |
| 2021-05-07 | $103.00 | $113.00 | $103.00 | $109.78 | $109.78 | 46,224 |
| 2021-05-06 | $101.75 | $105.65 | $96.43 | $102.84 | $102.84 | 47,997 |
| 2021-05-05 | $98.00 | $102.77 | $98.00 | $101.50 | $101.50 | 44,586 |
| 2021-05-04 | $103.79 | $103.79 | $93.20 | $96.43 | $96.43 | 107,038 |
| 2021-05-03 | $110.00 | $111.98 | $98.19 | $103.79 | $103.79 | 137,864 |
| 2021-04-30 | $115.70 | $115.70 | $109.00 | $109.54 | $109.54 | 59,086 |
| 2021-04-29 | $121.00 | $121.00 | $115.01 | $115.80 | $115.80 | 28,872 |
| 2021-04-28 | $119.92 | $121.00 | $118.77 | $119.31 | $119.31 | 18,125 |
| 2021-04-27 | $122.87 | $127.49 | $118.50 | $119.24 | $119.24 | 28,829 |
| 2021-04-26 | $120.00 | $123.96 | $120.00 | $122.70 | $122.70 | 21,635 |
| 2021-04-23 | $118.30 | $119.90 | $116.50 | $119.66 | $119.66 | 19,748 |
| 2021-04-22 | $118.50 | $122.75 | $116.28 | $118.47 | $118.47 | 24,153 |
| 2021-04-21 | $116.53 | $121.00 | $115.99 | $117.51 | $117.51 | 18,079 |
| 2021-04-20 | $119.49 | $121.50 | $115.20 | $117.82 | $117.82 | 41,296 |
| 2021-04-19 | $124.10 | $124.85 | $119.49 | $119.49 | $119.49 | 28,930 |
| 2021-04-16 | $128.93 | $128.93 | $122.50 | $124.00 | $124.00 | 25,150 |
| 2021-04-15 | $127.50 | $134.76 | $127.01 | $127.59 | $127.59 | 36,022 |
| 2021-04-14 | $128.02 | $129.50 | $124.00 | $124.77 | $124.77 | 24,874 |
| 2021-04-13 | $128.83 | $130.62 | $124.36 | $127.00 | $127.00 | 24,256 |
| 2021-04-12 | $128.00 | $129.83 | $122.80 | $129.43 | $129.43 | 31,022 |
| 2021-04-09 | $132.45 | $132.45 | $127.18 | $127.88 | $127.88 | 22,539 |
| 2021-04-08 | $139.39 | $139.39 | $131.83 | $133.70 | $133.70 | 28,872 |
| 2021-04-07 | $132.40 | $140.15 | $132.00 | $132.80 | $132.80 | 43,561 |
| 2021-04-06 | $128.70 | $136.00 | $128.70 | $131.21 | $131.21 | 49,384 |
| 2021-04-05 | $125.79 | $127.17 | $124.01 | $125.96 | $125.96 | 21,897 |
| 2021-04-01 | $118.02 | $124.50 | $118.02 | $123.01 | $123.01 | 42,882 |
| 2021-03-31 | $113.00 | $122.00 | $113.00 | $115.00 | $115.00 | 52,446 |
| 2021-03-30 | $113.68 | $114.75 | $111.00 | $113.00 | $113.00 | 39,910 |
| 2021-03-29 | $121.02 | $121.50 | $113.30 | $115.57 | $115.57 | 28,569 |
| 2021-03-26 | $115.56 | $120.84 | $113.57 | $120.75 | $120.75 | 29,458 |
| 2021-03-25 | $113.00 | $115.01 | $111.01 | $114.99 | $114.99 | 35,412 |
| 2021-03-24 | $120.00 | $120.00 | $113.49 | $113.53 | $113.53 | 43,045 |
| 2021-03-23 | $123.89 | $124.00 | $119.20 | $119.31 | $119.31 | 21,756 |
| 2021-03-22 | $125.01 | $127.70 | $124.07 | $124.07 | $124.07 | 15,840 |
| 2021-03-19 | $121.58 | $124.85 | $121.00 | $124.57 | $124.57 | 26,742 |
| 2021-03-18 | $125.45 | $125.45 | $120.00 | $121.70 | $121.70 | 38,061 |
| 2021-03-17 | $125.78 | $129.00 | $123.15 | $126.61 | $126.61 | 25,147 |
| 2021-03-16 | $130.73 | $133.00 | $125.30 | $127.97 | $127.97 | 36,801 |
| 2021-03-15 | $135.00 | $135.00 | $126.76 | $130.73 | $130.73 | 28,730 |
| 2021-03-12 | $137.59 | $139.99 | $132.03 | $133.48 | $133.48 | 33,306 |
| 2021-03-11 | $136.96 | $140.86 | $135.46 | $139.00 | $139.00 | 35,557 |
| 2021-03-10 | $139.33 | $143.40 | $130.50 | $131.95 | $131.95 | 45,104 |
| 2021-03-09 | $129.99 | $138.09 | $129.17 | $136.51 | $136.51 | 57,617 |
| 2021-03-08 | $128.14 | $135.00 | $121.66 | $123.40 | $123.40 | 46,770 |
| 2021-03-05 | $122.10 | $134.50 | $113.00 | $132.70 | $132.70 | 125,182 |
| 2021-03-04 | $124.02 | $127.00 | $116.52 | $121.10 | $121.10 | 61,890 |
| 2021-03-03 | $132.20 | $133.01 | $121.54 | $124.50 | $124.50 | 53,401 |
| 2021-03-02 | $137.98 | $141.78 | $130.21 | $131.94 | $131.94 | 57,884 |
| 2021-03-01 | $121.40 | $139.00 | $120.01 | $136.69 | $136.69 | 114,131 |
| 2021-02-26 | $116.79 | $119.55 | $111.37 | $116.98 | $116.98 | 147,295 |
| 2021-02-25 | $129.47 | $133.30 | $120.05 | $121.44 | $121.44 | 63,064 |
| 2021-02-24 | $125.64 | $133.75 | $121.12 | $129.74 | $129.74 | 82,067 |
| 2021-02-23 | $127.75 | $130.74 | $120.13 | $129.42 | $129.42 | 113,917 |
| 2021-02-22 | $143.09 | $143.30 | $131.01 | $133.61 | $133.61 | 94,749 |
| 2021-02-19 | $143.00 | $149.54 | $142.54 | $143.33 | $143.33 | 47,619 |
| 2021-02-18 | $145.00 | $145.08 | $133.60 | $142.31 | $142.31 | 103,151 |
| 2021-02-17 | $143.15 | $150.00 | $143.02 | $143.85 | $143.85 | 137,439 |
| 2021-02-16 | $167.67 | $167.67 | $136.29 | $143.20 | $143.20 | 319,916 |
| 2021-02-12 | $178.79 | $178.79 | $169.09 | $175.40 | $175.40 | 32,113 |
| 2021-02-11 | $177.61 | $179.45 | $173.27 | $176.27 | $176.27 | 40,550 |
| 2021-02-10 | $184.19 | $184.19 | $171.50 | $174.00 | $174.00 | 48,981 |
| 2021-02-09 | $180.01 | $184.85 | $177.51 | $181.37 | $181.37 | 54,244 |
| 2021-02-08 | $171.01 | $181.18 | $170.50 | $174.10 | $174.10 | 60,008 |
| 2021-02-05 | $159.00 | $171.99 | $156.62 | $168.49 | $168.49 | 79,486 |
| 2021-02-04 | $169.00 | $169.02 | $158.15 | $159.00 | $159.00 | 63,103 |
| 2021-02-03 | $174.99 | $175.35 | $155.00 | $168.62 | $168.62 | 240,884 |
| 2021-02-02 | $180.00 | $186.70 | $170.00 | $174.11 | $174.11 | 127,346 |
| 2021-02-01 | $187.79 | $187.79 | $176.24 | $178.33 | $178.33 | 55,655 |
| 2021-01-29 | $187.00 | $189.00 | $174.33 | $179.28 | $179.28 | 40,174 |
| 2021-01-28 | $166.51 | $186.80 | $166.31 | $185.75 | $185.75 | 78,298 |
| 2021-01-27 | $175.00 | $176.79 | $160.00 | $168.40 | $168.40 | 92,933 |
| 2021-01-26 | $181.45 | $182.44 | $174.00 | $180.45 | $180.45 | 52,068 |
| 2021-01-25 | $187.00 | $188.00 | $175.01 | $180.50 | $180.50 | 64,372 |
| 2021-01-22 | $176.00 | $192.89 | $176.00 | $181.50 | $181.50 | 92,036 |
| 2021-01-21 | $184.52 | $184.52 | $175.39 | $180.50 | $180.50 | 55,748 |
| 2021-01-20 | $180.00 | $186.70 | $171.32 | $180.57 | $180.57 | 108,988 |
| 2021-01-19 | $190.02 | $190.02 | $179.11 | $180.25 | $180.25 | 99,613 |
| 2021-01-15 | $195.03 | $195.03 | $178.27 | $190.02 | $190.02 | 79,686 |
| 2021-01-14 | $192.99 | $198.98 | $190.58 | $194.51 | $194.51 | 63,421 |
| 2021-01-13 | $204.64 | $204.64 | $187.01 | $189.69 | $189.69 | 96,997 |
| 2021-01-12 | $207.30 | $211.00 | $198.07 | $203.21 | $203.21 | 47,904 |
| 2021-01-11 | $213.99 | $213.99 | $201.61 | $207.14 | $207.14 | 78,752 |
| 2021-01-08 | $221.77 | $223.00 | $206.72 | $214.18 | $214.18 | 77,239 |
| 2021-01-07 | $211.89 | $222.00 | $211.89 | $216.82 | $216.82 | 74,441 |
| 2021-01-06 | $217.08 | $217.08 | $201.11 | $209.19 | $209.19 | 119,016 |
| 2021-01-05 | $200.89 | $213.00 | $199.99 | $212.95 | $212.95 | 120,551 |
| 2021-01-04 | $187.30 | $204.94 | $185.50 | $195.46 | $195.46 | 104,556 |
| 2020-12-31 | $195.99 | $197.17 | $178.20 | $180.74 | $180.74 | 95,264 |
| 2020-12-30 | $197.45 | $197.45 | $190.00 | $195.42 | $195.42 | 56,523 |
| 2020-12-29 | $198.89 | $200.50 | $185.50 | $193.73 | $193.73 | 69,152 |
| 2020-12-28 | $209.70 | $209.99 | $185.00 | $196.69 | $196.69 | 123,484 |
| 2020-12-24 | $210.14 | $210.14 | $195.55 | $200.60 | $200.60 | 63,264 |
| 2020-12-23 | $225.00 | $228.32 | $200.01 | $210.49 | $210.49 | 104,809 |
| 2020-12-22 | $229.77 | $239.90 | $210.00 | $216.95 | $216.95 | 197,684 |
| 2020-12-21 | $211.33 | $220.48 | $208.00 | $218.97 | $218.97 | 157,314 |
| 2020-12-18 | $197.00 | $207.59 | $195.50 | $207.52 | $207.52 | 132,672 |
| 2020-12-17 | $195.00 | $199.44 | $191.13 | $194.39 | $194.39 | 57,736 |
| 2020-12-16 | $181.00 | $194.67 | $180.63 | $192.81 | $192.81 | 83,529 |
| 2020-12-15 | $176.03 | $183.40 | $175.50 | $179.48 | $179.48 | 67,664 |
| 2020-12-14 | $179.27 | $181.00 | $171.53 | $173.63 | $173.63 | 46,092 |
| 2020-12-11 | $170.55 | $178.84 | $168.70 | $178.56 | $178.56 | 44,811 |
| 2020-12-10 | $172.31 | $174.88 | $167.00 | $169.41 | $169.41 | 48,214 |
| 2020-12-09 | $184.78 | $184.88 | $170.01 | $171.80 | $171.80 | 44,217 |
| 2020-12-08 | $174.00 | $181.65 | $168.10 | $181.65 | $181.65 | 48,218 |
| 2020-12-07 | $182.79 | $182.79 | $167.87 | $174.77 | $174.77 | 59,990 |
| 2020-12-04 | $183.62 | $194.90 | $176.75 | $179.20 | $179.20 | 106,710 |
| 2020-12-03 | $175.00 | $182.00 | $173.80 | $178.57 | $178.57 | 69,555 |
| 2020-12-02 | $167.78 | $171.13 | $162.15 | $167.98 | $167.98 | 24,876 |
| 2020-12-01 | $177.73 | $178.83 | $162.52 | $170.00 | $170.00 | 66,649 |
| 2020-11-30 | $169.00 | $175.00 | $156.42 | $173.90 | $173.90 | 124,600 |
| 2020-11-27 | $154.99 | $169.45 | $153.66 | $162.46 | $162.46 | 132,434 |
| 2020-11-25 | $134.33 | $147.85 | $134.22 | $147.50 | $147.50 | 105,267 |
| 2020-11-24 | $134.85 | $137.00 | $130.50 | $132.56 | $132.56 | 25,707 |
| 2020-11-23 | $140.26 | $140.26 | $133.00 | $134.02 | $134.02 | 25,818 |
| 2020-11-20 | $137.94 | $140.99 | $135.42 | $138.87 | $138.87 | 26,002 |
| 2020-11-19 | $129.20 | $138.90 | $129.20 | $137.95 | $137.95 | 23,401 |
| 2020-11-18 | $134.28 | $134.35 | $127.34 | $129.19 | $129.19 | 28,772 |
| 2020-11-17 | $137.37 | $138.00 | $130.50 | $131.63 | $131.63 | 46,836 |
| 2020-11-16 | $145.03 | $145.03 | $135.28 | $137.99 | $137.99 | 46,478 |
| 2020-11-13 | $146.22 | $148.00 | $135.10 | $143.00 | $143.00 | 70,328 |
| 2020-11-12 | $139.00 | $145.00 | $134.90 | $137.73 | $137.73 | 72,786 |
| 2020-11-11 | $123.19 | $137.00 | $123.19 | $136.66 | $136.66 | 64,265 |
| 2020-11-10 | $123.21 | $126.00 | $117.53 | $121.00 | $121.00 | 55,095 |
| 2020-11-09 | $138.00 | $138.00 | $121.90 | $126.39 | $126.39 | 46,155 |
| 2020-11-06 | $134.40 | $136.50 | $130.35 | $135.61 | $135.61 | 21,293 |
| 2020-11-05 | $135.40 | $141.44 | $132.31 | $134.17 | $134.17 | 39,672 |
| 2020-11-04 | $125.31 | $135.00 | $123.43 | $134.20 | $134.20 | 75,388 |
| 2020-11-03 | $119.81 | $124.53 | $118.63 | $122.50 | $122.50 | 16,947 |
| 2020-11-02 | $119.22 | $122.00 | $117.48 | $118.62 | $118.62 | 35,053 |
| 2020-10-30 | $124.97 | $124.97 | $117.94 | $118.94 | $118.94 | 33,398 |
| 2020-10-29 | $123.77 | $128.40 | $121.55 | $125.30 | $125.30 | 23,395 |
| 2020-10-28 | $126.00 | $126.00 | $120.40 | $124.13 | $124.13 | 40,222 |
| 2020-10-27 | $120.31 | $129.64 | $120.24 | $128.87 | $128.87 | 42,952 |
| 2020-10-26 | $122.61 | $123.66 | $118.51 | $120.11 | $120.11 | 43,470 |
| 2020-10-23 | $120.43 | $123.67 | $118.29 | $123.66 | $123.66 | 18,795 |
| 2020-10-22 | $120.09 | $121.89 | $117.07 | $120.73 | $120.73 | 26,465 |
| 2020-10-21 | $116.74 | $122.05 | $116.50 | $120.67 | $120.67 | 29,840 |
| 2020-10-20 | $120.50 | $123.00 | $117.50 | $118.10 | $118.10 | 42,387 |
| 2020-10-19 | $127.25 | $130.00 | $120.00 | $120.50 | $120.50 | 40,847 |
| 2020-10-16 | $129.65 | $132.39 | $125.74 | $127.03 | $127.03 | 35,896 |
| 2020-10-15 | $119.99 | $129.29 | $119.99 | $128.32 | $128.32 | 79,039 |
| 2020-10-14 | $124.00 | $124.00 | $115.50 | $120.67 | $120.67 | 93,592 |
| 2020-10-13 | $129.99 | $129.99 | $118.76 | $124.69 | $124.69 | 58,222 |
| 2020-10-12 | $128.00 | $131.99 | $127.01 | $127.36 | $127.36 | 41,353 |
| 2020-10-09 | $127.00 | $132.00 | $124.46 | $125.53 | $125.53 | 66,434 |
| 2020-10-08 | $120.00 | $126.99 | $120.00 | $124.31 | $124.31 | 62,196 |
| 2020-10-07 | $116.27 | $122.97 | $116.27 | $119.00 | $119.00 | 77,818 |
| 2020-10-06 | $115.00 | $118.99 | $109.00 | $113.93 | $113.93 | 85,452 |
| 2020-10-05 | $119.04 | $121.30 | $102.69 | $115.00 | $115.00 | 241,516 |
| 2020-10-02 | $120.00 | $123.00 | $112.67 | $115.02 | $115.02 | 234,569 |
| 2020-10-01 | $147.48 | $147.85 | $122.07 | $127.00 | $127.00 | 248,872 |
| 2020-09-30 | $141.41 | $146.90 | $140.97 | $143.35 | $143.35 | 64,453 |
| 2020-09-29 | $148.71 | $150.00 | $137.50 | $140.34 | $140.34 | 160,022 |
| 2020-09-28 | $134.19 | $143.99 | $132.61 | $143.99 | $143.99 | 139,861 |
| 2020-09-25 | $130.71 | $133.00 | $127.50 | $132.49 | $132.49 | 31,965 |
| 2020-09-24 | $133.00 | $134.20 | $126.05 | $130.61 | $130.61 | 55,511 |
| 2020-09-23 | $130.51 | $135.00 | $129.02 | $133.00 | $133.00 | 80,775 |
| 2020-09-22 | $135.00 | $135.00 | $124.10 | $129.00 | $129.00 | 56,068 |
| 2020-09-21 | $135.00 | $135.00 | $128.66 | $133.48 | $133.48 | 71,558 |
| 2020-09-18 | $129.18 | $135.00 | $124.00 | $135.00 | $135.00 | 84,022 |
| 2020-09-17 | $130.10 | $134.80 | $120.02 | $128.50 | $128.50 | 137,057 |
| 2020-09-16 | $118.42 | $134.00 | $118.06 | $129.46 | $129.46 | 235,125 |
| 2020-09-15 | $110.00 | $117.83 | $109.94 | $116.64 | $116.64 | 86,471 |
| 2020-09-14 | $112.00 | $112.00 | $105.05 | $108.90 | $108.90 | 60,458 |
| 2020-09-11 | $102.99 | $108.00 | $101.28 | $107.69 | $107.69 | 34,658 |
| 2020-09-10 | $108.87 | $108.87 | $100.01 | $103.90 | $103.90 | 66,072 |
| 2020-09-09 | $106.84 | $107.75 | $104.00 | $107.00 | $107.00 | 65,872 |
| 2020-09-08 | $98.62 | $109.88 | $95.18 | $102.95 | $102.95 | 171,959 |
| 2020-09-04 | $87.68 | $98.40 | $82.15 | $98.40 | $98.40 | 189,205 |
| 2020-09-03 | $88.00 | $88.00 | $80.10 | $81.98 | $81.98 | 66,983 |
| 2020-09-02 | $89.99 | $89.99 | $87.98 | $88.80 | $88.80 | 13,130 |
| 2020-09-01 | $89.88 | $89.88 | $85.50 | $88.00 | $88.00 | 28,483 |
| 2020-08-31 | $88.98 | $90.74 | $85.30 | $88.98 | $88.98 | 29,288 |
| 2020-08-28 | $90.01 | $92.40 | $88.71 | $88.97 | $88.97 | 14,929 |
| 2020-08-27 | $90.93 | $92.58 | $89.50 | $89.50 | $89.50 | 22,350 |
| 2020-08-26 | $91.08 | $92.31 | $89.03 | $89.92 | $89.92 | 25,051 |
| 2020-08-25 | $89.00 | $93.00 | $89.00 | $91.02 | $91.02 | 35,159 |
| 2020-08-24 | $87.70 | $90.85 | $86.75 | $89.31 | $89.31 | 21,583 |
| 2020-08-21 | $89.12 | $91.01 | $84.76 | $87.93 | $87.93 | 38,966 |
| 2020-08-20 | $91.08 | $91.70 | $89.00 | $89.96 | $89.96 | 25,937 |
| 2020-08-19 | $88.04 | $92.00 | $88.04 | $91.00 | $91.00 | 29,961 |
| 2020-08-18 | $91.72 | $92.37 | $87.60 | $87.62 | $87.62 | 32,616 |
| 2020-08-17 | $91.99 | $92.48 | $89.00 | $91.72 | $91.72 | 42,937 |
| 2020-08-14 | $85.00 | $91.80 | $82.70 | $91.14 | $91.14 | 55,453 |
| 2020-08-13 | $80.13 | $85.10 | $80.13 | $84.40 | $84.40 | 58,960 |
| 2020-08-12 | $76.31 | $79.61 | $76.09 | $79.43 | $79.43 | 19,051 |
| 2020-08-11 | $79.55 | $79.90 | $75.42 | $75.73 | $75.73 | 30,560 |
| 2020-08-10 | $80.16 | $83.50 | $78.45 | $79.42 | $79.42 | 57,520 |
| 2020-08-07 | $76.25 | $83.05 | $76.25 | $78.99 | $78.99 | 89,456 |
| 2020-08-06 | $70.16 | $71.79 | $68.43 | $71.16 | $71.16 | 45,114 |
| 2020-08-05 | $66.02 | $70.60 | $66.02 | $68.67 | $68.67 | 53,647 |
| 2020-08-04 | $63.96 | $67.00 | $63.96 | $65.60 | $65.60 | 53,489 |
| 2020-08-03 | $61.50 | $64.03 | $61.50 | $64.00 | $64.00 | 26,609 |
| 2020-07-31 | $63.32 | $63.32 | $58.39 | $60.69 | $60.69 | 41,506 |
| 2020-07-30 | $65.06 | $66.41 | $60.00 | $60.88 | $60.88 | 72,512 |
| 2020-07-29 | $61.19 | $63.99 | $61.19 | $63.26 | $63.26 | 28,669 |
| 2020-07-28 | $60.59 | $64.50 | $60.20 | $61.51 | $61.51 | 32,539 |
| 2020-07-27 | $58.82 | $62.22 | $58.82 | $60.99 | $60.99 | 45,324 |
| 2020-07-24 | $57.05 | $58.93 | $57.05 | $58.71 | $58.71 | 16,342 |
| 2020-07-23 | $57.87 | $58.98 | $57.31 | $57.42 | $57.42 | 28,174 |
| 2020-07-22 | $58.72 | $58.91 | $57.25 | $57.72 | $57.72 | 12,128 |
| 2020-07-21 | $59.27 | $59.99 | $57.56 | $58.22 | $58.22 | 15,582 |
| 2020-07-20 | $56.92 | $61.19 | $56.92 | $59.26 | $59.26 | 29,605 |
| 2020-07-17 | $57.50 | $59.23 | $56.12 | $56.31 | $56.31 | 28,000 |
| 2020-07-16 | $59.81 | $59.81 | $56.11 | $57.50 | $57.50 | 33,400 |
| 2020-07-15 | $61.40 | $63.50 | $59.06 | $59.79 | $59.79 | 55,400 |
| 2020-07-14 | $61.84 | $61.84 | $59.02 | $60.00 | $60.00 | 39,300 |
| 2020-07-13 | $55.57 | $64.90 | $55.57 | $62.54 | $62.54 | 125,600 |
| 2020-07-10 | $54.71 | $57.10 | $51.97 | $54.50 | $54.50 | 60,800 |
| 2020-07-09 | $53.50 | $55.46 | $53.01 | $54.71 | $54.71 | 45,200 |
| 2020-07-08 | $57.00 | $57.89 | $49.50 | $53.50 | $53.50 | 105,000 |
| 2020-07-07 | $58.38 | $60.11 | $55.80 | $55.99 | $55.99 | 84,800 |
| 2020-07-06 | $54.65 | $61.10 | $54.50 | $57.00 | $57.00 | 121,700 |
| 2020-07-02 | $55.76 | $55.76 | $53.43 | $53.64 | $53.64 | 33,800 |
| 2020-07-01 | $55.70 | $56.24 | $53.30 | $54.39 | $54.39 | 52,100 |
| 2020-06-30 | $57.00 | $58.70 | $51.50 | $55.20 | $55.20 | 62,100 |
| 2020-06-29 | $59.53 | $59.53 | $54.98 | $56.06 | $56.06 | 53,400 |
| 2020-06-26 | $60.01 | $61.00 | $57.83 | $58.44 | $58.44 | 28,262 |
| 2020-06-25 | $60.29 | $61.70 | $60.00 | $60.34 | $60.34 | 21,606 |
| 2020-06-24 | $62.65 | $63.94 | $58.81 | $59.98 | $59.98 | 49,219 |
| 2020-06-23 | $59.75 | $64.80 | $59.75 | $62.75 | $62.75 | 68,673 |
| 2020-06-22 | $62.48 | $62.48 | $58.40 | $59.67 | $59.67 | 47,517 |
| 2020-06-19 | $60.01 | $63.75 | $60.00 | $61.67 | $61.67 | 72,510 |
| 2020-06-18 | $57.53 | $59.49 | $57.00 | $59.45 | $59.45 | 39,087 |
| 2020-06-17 | $59.84 | $60.00 | $57.00 | $57.64 | $57.64 | 33,343 |
| 2020-06-16 | $57.89 | $58.50 | $55.85 | $57.78 | $57.78 | 49,882 |
| 2020-06-15 | $53.51 | $56.98 | $51.00 | $54.71 | $54.71 | 50,647 |
| 2020-06-12 | $55.00 | $57.00 | $52.60 | $53.51 | $53.51 | 57,060 |
| 2020-06-11 | $58.07 | $58.07 | $51.00 | $52.52 | $52.52 | 72,624 |
| 2020-06-10 | $59.34 | $60.72 | $58.50 | $58.54 | $58.54 | 20,654 |
| 2020-06-09 | $60.87 | $60.87 | $57.50 | $57.50 | $57.50 | 23,937 |
| 2020-06-08 | $55.30 | $61.87 | $55.00 | $60.69 | $60.69 | 49,662 |
| 2020-06-05 | $54.98 | $56.00 | $52.41 | $55.33 | $55.33 | 32,546 |
| 2020-06-04 | $53.98 | $57.00 | $53.41 | $54.13 | $54.13 | 33,004 |
| 2020-06-03 | $56.59 | $56.80 | $53.00 | $53.40 | $53.40 | 66,288 |
| 2020-06-02 | $51.50 | $55.00 | $50.50 | $54.09 | $54.09 | 53,710 |
| 2020-06-01 | $51.00 | $53.20 | $48.00 | $50.69 | $50.69 | 54,405 |
| 2020-05-29 | $44.00 | $50.70 | $43.50 | $50.70 | $50.70 | 115,097 |
| 2020-05-28 | $42.87 | $43.40 | $40.03 | $41.78 | $41.78 | 23,686 |
| 2020-05-27 | $42.05 | $42.05 | $39.52 | $41.84 | $41.84 | 34,297 |
| 2020-05-26 | $43.95 | $44.00 | $41.70 | $41.85 | $41.85 | 40,480 |
| 2020-05-22 | $45.49 | $46.30 | $43.19 | $43.19 | $43.19 | 30,347 |
| 2020-05-21 | $43.28 | $45.27 | $42.78 | $45.27 | $45.27 | 20,720 |
| 2020-05-20 | $43.47 | $44.25 | $42.28 | $43.79 | $43.79 | 30,508 |
| 2020-05-19 | $42.02 | $43.20 | $41.50 | $42.28 | $42.28 | 25,243 |
| 2020-05-18 | $44.02 | $44.50 | $41.52 | $41.64 | $41.64 | 28,562 |
| 2020-05-15 | $42.47 | $42.79 | $41.07 | $42.79 | $42.79 | 44,931 |
| 2020-05-14 | $40.82 | $42.49 | $39.61 | $42.49 | $42.49 | 27,452 |
| 2020-05-13 | $42.50 | $44.64 | $40.21 | $42.14 | $42.14 | 64,165 |
| 2020-05-12 | $43.12 | $45.50 | $41.39 | $42.06 | $42.06 | 47,874 |
| 2020-05-11 | $42.07 | $45.99 | $41.69 | $43.12 | $43.12 | 83,038 |
| 2020-05-08 | $38.52 | $41.38 | $38.00 | $41.20 | $41.20 | 38,173 |
| 2020-05-07 | $37.94 | $38.59 | $37.32 | $37.97 | $37.97 | 28,390 |
| 2020-05-06 | $38.72 | $38.86 | $37.04 | $37.07 | $37.07 | 13,492 |
| 2020-05-05 | $38.77 | $39.39 | $37.01 | $37.99 | $37.99 | 30,718 |
| 2020-05-04 | $36.71 | $39.00 | $36.50 | $37.27 | $37.27 | 19,627 |
| 2020-05-01 | $40.50 | $40.53 | $36.75 | $37.63 | $37.63 | 34,151 |
| 2020-04-30 | $40.65 | $40.99 | $38.51 | $40.29 | $40.29 | 24,557 |
| 2020-04-29 | $40.47 | $41.50 | $38.99 | $39.42 | $39.42 | 30,016 |
| 2020-04-28 | $42.88 | $44.30 | $35.16 | $38.55 | $38.55 | 102,806 |
| 2020-04-27 | $39.00 | $42.78 | $39.00 | $42.38 | $42.38 | 70,537 |
| 2020-04-24 | $38.05 | $39.22 | $38.05 | $38.55 | $38.55 | 23,040 |
| 2020-04-23 | $38.06 | $39.47 | $38.01 | $38.81 | $38.81 | 37,571 |
| 2020-04-22 | $36.60 | $39.48 | $36.60 | $38.80 | $38.80 | 47,328 |
| 2020-04-21 | $38.05 | $39.00 | $36.13 | $36.26 | $36.26 | 52,095 |
| 2020-04-20 | $36.80 | $39.42 | $36.40 | $38.55 | $38.55 | 63,700 |
| 2020-04-17 | $36.50 | $37.49 | $35.50 | $36.12 | $36.12 | 51,584 |
| 2020-04-16 | $33.00 | $35.50 | $32.95 | $34.87 | $34.87 | 35,103 |
| 2020-04-15 | $34.00 | $34.00 | $32.55 | $33.09 | $33.09 | 46,139 |
| 2020-04-14 | $33.80 | $35.50 | $33.60 | $34.00 | $34.00 | 48,970 |
| 2020-04-13 | $29.69 | $34.91 | $29.69 | $33.80 | $33.80 | 57,392 |
| 2020-04-09 | $28.83 | $31.75 | $28.56 | $29.46 | $29.46 | 41,987 |
| 2020-04-08 | $28.40 | $29.29 | $28.31 | $28.90 | $28.90 | 12,261 |
| 2020-04-07 | $28.91 | $30.95 | $28.01 | $28.12 | $28.12 | 27,304 |
| 2020-04-06 | $28.90 | $30.47 | $28.50 | $28.92 | $28.92 | 49,636 |
| 2020-04-03 | $29.82 | $29.82 | $28.11 | $28.31 | $28.31 | 16,997 |
| 2020-04-02 | $30.49 | $30.49 | $29.01 | $30.15 | $30.15 | 17,306 |
| 2020-04-01 | $30.00 | $30.38 | $27.26 | $30.20 | $30.20 | 29,837 |
| 2020-03-31 | $29.12 | $30.74 | $29.01 | $29.97 | $29.97 | 25,936 |
| 2020-03-30 | $27.44 | $29.56 | $27.16 | $28.38 | $28.38 | 20,550 |
| 2020-03-27 | $26.60 | $26.96 | $25.81 | $26.96 | $26.96 | 19,063 |
| 2020-03-26 | $28.00 | $29.00 | $26.12 | $26.60 | $26.60 | 34,937 |
| 2020-03-25 | $26.30 | $27.93 | $25.78 | $27.48 | $27.48 | 29,807 |
| 2020-03-24 | $23.32 | $25.33 | $23.32 | $25.16 | $25.16 | 28,163 |
| 2020-03-23 | $22.64 | $24.30 | $22.20 | $23.00 | $23.00 | 39,956 |
| 2020-03-20 | $24.35 | $24.79 | $22.51 | $23.40 | $23.40 | 27,868 |
| 2020-03-19 | $23.02 | $23.50 | $21.49 | $23.39 | $23.39 | 45,221 |
| 2020-03-18 | $25.50 | $25.50 | $22.00 | $23.67 | $23.67 | 50,347 |
| 2020-03-17 | $24.20 | $26.80 | $22.60 | $26.40 | $26.40 | 35,997 |
| 2020-03-16 | $23.60 | $26.47 | $22.02 | $24.18 | $24.18 | 49,109 |
| 2020-03-13 | $24.11 | $27.10 | $24.11 | $24.77 | $24.77 | 45,525 |
| 2020-03-12 | $23.95 | $24.50 | $22.30 | $23.20 | $23.20 | 53,276 |
| 2020-03-11 | $24.49 | $24.99 | $22.71 | $23.91 | $23.91 | 42,908 |
| 2020-03-10 | $25.99 | $26.60 | $24.20 | $25.15 | $25.15 | 21,695 |
| 2020-03-09 | $26.01 | $26.85 | $24.53 | $25.35 | $25.35 | 62,878 |
| 2020-03-06 | $26.01 | $27.99 | $26.01 | $27.82 | $27.82 | 18,348 |
| 2020-03-05 | $27.43 | $28.09 | $26.52 | $26.91 | $26.91 | 17,451 |
| 2020-03-04 | $28.00 | $28.60 | $27.50 | $27.63 | $27.63 | 22,502 |
| 2020-03-03 | $28.00 | $28.78 | $26.12 | $27.00 | $27.00 | 27,095 |
| 2020-03-02 | $27.52 | $28.45 | $26.45 | $28.00 | $28.00 | 23,018 |
| 2020-02-28 | $27.21 | $28.43 | $27.08 | $27.50 | $27.50 | 50,426 |
| 2020-02-27 | $31.72 | $31.72 | $28.50 | $29.07 | $29.07 | 24,755 |
| 2020-02-26 | $30.88 | $32.90 | $30.80 | $31.62 | $31.62 | 38,990 |
| 2020-02-25 | $31.75 | $31.90 | $30.01 | $30.53 | $30.53 | 31,160 |
| 2020-02-24 | $31.70 | $31.70 | $30.37 | $31.25 | $31.25 | 30,336 |
| 2020-02-21 | $29.71 | $31.80 | $29.50 | $31.72 | $31.72 | 67,423 |
| 2020-02-20 | $29.38 | $29.45 | $28.80 | $28.99 | $28.99 | 16,192 |
| 2020-02-19 | $28.81 | $29.40 | $28.50 | $29.01 | $29.01 | 21,603 |
| 2020-02-18 | $28.50 | $29.48 | $28.10 | $28.81 | $28.81 | 34,279 |
| 2020-02-14 | $27.00 | $29.33 | $27.00 | $28.73 | $28.73 | 30,233 |
| 2020-02-13 | $32.00 | $32.00 | $27.28 | $27.82 | $27.82 | 160,723 |
| 2020-02-12 | $34.68 | $35.50 | $34.10 | $34.19 | $34.19 | 23,529 |
| 2020-02-11 | $32.89 | $34.44 | $32.70 | $33.38 | $33.38 | 23,998 |
| 2020-02-10 | $32.98 | $33.00 | $32.15 | $32.55 | $32.55 | 13,264 |
| 2020-02-07 | $32.56 | $33.07 | $32.20 | $32.80 | $32.80 | 12,163 |
| 2020-02-06 | $32.24 | $33.25 | $32.24 | $32.71 | $32.71 | 19,841 |
| 2020-02-05 | $32.77 | $32.82 | $32.20 | $32.44 | $32.44 | 23,940 |
| 2020-02-04 | $32.39 | $33.39 | $32.39 | $32.40 | $32.40 | 29,496 |
| 2020-02-03 | $33.29 | $33.29 | $32.10 | $32.39 | $32.39 | 42,241 |
| 2020-01-31 | $32.00 | $33.59 | $31.75 | $32.95 | $32.95 | 41,185 |
| 2020-01-30 | $34.00 | $34.00 | $31.49 | $31.59 | $31.59 | 47,782 |
| 2020-01-29 | $35.00 | $35.35 | $34.01 | $34.65 | $34.65 | 26,954 |
| 2020-01-28 | $35.33 | $35.46 | $34.22 | $34.85 | $34.85 | 23,260 |
| 2020-01-27 | $35.47 | $35.47 | $34.57 | $34.97 | $34.97 | 31,455 |
| 2020-01-24 | $35.57 | $36.52 | $35.57 | $35.88 | $35.88 | 37,301 |
| 2020-01-23 | $35.63 | $36.86 | $35.50 | $35.56 | $35.56 | 46,711 |
| 2020-01-22 | $35.87 | $36.64 | $35.02 | $35.36 | $35.36 | 30,512 |
| 2020-01-21 | $36.50 | $37.31 | $35.87 | $36.12 | $36.12 | 32,445 |
| 2020-01-17 | $37.67 | $38.00 | $36.06 | $36.50 | $36.50 | 27,340 |
| 2020-01-16 | $36.40 | $37.59 | $36.40 | $37.26 | $37.26 | 30,655 |
| 2020-01-15 | $35.57 | $36.90 | $35.57 | $36.40 | $36.40 | 14,733 |
| 2020-01-14 | $35.40 | $35.57 | $34.68 | $35.57 | $35.57 | 36,500 |
| 2020-01-13 | $33.70 | $34.97 | $33.70 | $34.68 | $34.68 | 31,663 |
| 2020-01-10 | $34.49 | $35.21 | $33.60 | $33.67 | $33.67 | 69,470 |
| 2020-01-09 | $33.72 | $34.85 | $33.26 | $34.22 | $34.22 | 35,739 |
| 2020-01-08 | $37.53 | $37.54 | $32.66 | $33.67 | $33.67 | 129,357 |
| 2020-01-07 | $38.34 | $38.44 | $36.49 | $37.03 | $37.03 | 66,269 |
| 2020-01-06 | $38.32 | $38.48 | $37.16 | $37.92 | $37.92 | 68,696 |
| 2020-01-03 | $38.76 | $38.76 | $36.80 | $38.15 | $38.15 | 35,100 |
| 2020-01-02 | $38.00 | $38.90 | $36.69 | $38.76 | $38.76 | 77,583 |
| 2019-12-31 | $37.26 | $39.19 | $36.17 | $37.40 | $37.40 | 36,451 |
| 2019-12-30 | $37.09 | $38.33 | $37.03 | $37.20 | $37.20 | 25,414 |
| 2019-12-27 | $36.70 | $37.50 | $36.15 | $36.93 | $36.93 | 37,077 |
| 2019-12-26 | $37.20 | $37.47 | $36.01 | $36.15 | $36.15 | 29,722 |
| 2019-12-24 | $36.86 | $37.40 | $36.28 | $36.90 | $36.90 | 23,270 |
| 2019-12-23 | $37.22 | $37.46 | $36.14 | $36.81 | $36.81 | 47,771 |
| 2019-12-20 | $38.81 | $39.33 | $37.26 | $37.27 | $37.27 | 22,892 |
| 2019-12-19 | $37.51 | $39.28 | $36.72 | $38.81 | $38.81 | 43,606 |
| 2019-12-18 | $36.54 | $38.00 | $35.69 | $37.81 | $37.81 | 66,865 |
| 2019-12-17 | $36.95 | $36.95 | $35.56 | $36.25 | $36.25 | 53,761 |
| 2019-12-16 | $37.81 | $38.24 | $36.30 | $36.95 | $36.95 | 38,188 |
| 2019-12-13 | $37.24 | $38.09 | $36.38 | $37.50 | $37.50 | 40,698 |
| 2019-12-12 | $37.00 | $38.39 | $36.22 | $37.28 | $37.28 | 34,424 |
| 2019-12-11 | $37.48 | $38.07 | $35.92 | $36.85 | $36.85 | 31,268 |
| 2019-12-10 | $35.01 | $38.92 | $35.01 | $37.18 | $37.18 | 84,730 |
| 2019-12-09 | $34.39 | $36.61 | $34.39 | $35.02 | $35.02 | 62,255 |
| 2019-12-06 | $34.70 | $35.30 | $33.33 | $34.48 | $34.48 | 57,739 |
| 2019-12-05 | $37.40 | $37.40 | $34.20 | $34.68 | $34.68 | 111,335 |
| 2019-12-04 | $37.09 | $37.40 | $36.62 | $37.10 | $37.10 | 56,975 |
| 2019-12-03 | $37.43 | $37.43 | $35.50 | $37.19 | $37.19 | 57,221 |
| 2019-12-02 | $38.80 | $38.84 | $36.53 | $37.76 | $37.76 | 60,748 |
| 2019-11-29 | $40.22 | $40.22 | $37.50 | $38.77 | $38.77 | 40,501 |
| 2019-11-27 | $40.39 | $40.50 | $38.51 | $39.90 | $39.90 | 54,070 |
| 2019-11-26 | $39.51 | $40.32 | $38.54 | $39.82 | $39.82 | 26,786 |
| 2019-11-25 | $37.16 | $40.00 | $37.00 | $39.47 | $39.47 | 44,678 |
| 2019-11-22 | $37.75 | $38.19 | $36.45 | $37.47 | $37.47 | 58,018 |
| 2019-11-21 | $39.50 | $39.80 | $36.19 | $37.85 | $37.85 | 71,545 |
| 2019-11-20 | $40.50 | $40.89 | $38.50 | $39.34 | $39.34 | 44,741 |
| 2019-11-19 | $41.00 | $42.00 | $39.39 | $40.50 | $40.50 | 47,148 |
| 2019-11-18 | $40.91 | $41.66 | $38.13 | $41.12 | $41.12 | 76,851 |
| 2019-11-15 | $43.02 | $45.50 | $40.06 | $41.59 | $41.59 | 62,907 |
| 2019-11-14 | $39.97 | $44.49 | $39.76 | $43.01 | $43.01 | 108,430 |
| 2019-11-13 | $39.96 | $41.81 | $38.15 | $38.86 | $38.86 | 63,237 |
| 2019-11-12 | $40.36 | $42.89 | $39.10 | $39.96 | $39.96 | 85,723 |
| 2019-11-11 | $40.75 | $45.00 | $40.10 | $40.36 | $40.36 | 167,388 |
| 2019-11-08 | $35.71 | $39.51 | $35.46 | $39.02 | $39.02 | 127,502 |
| 2019-11-07 | $34.37 | $35.20 | $33.41 | $34.20 | $34.20 | 37,767 |
| 2019-11-06 | $35.50 | $37.00 | $33.73 | $34.00 | $34.00 | 68,358 |
| 2019-11-05 | $35.78 | $36.72 | $34.72 | $35.27 | $35.27 | 110,931 |
| 2019-11-04 | $33.99 | $35.58 | $33.66 | $35.26 | $35.26 | 56,166 |
| 2019-11-01 | $32.87 | $33.79 | $32.14 | $33.53 | $33.53 | 7,959 |
| 2019-10-31 | $33.78 | $34.00 | $33.18 | $33.26 | $33.26 | 8,096 |
| 2019-10-30 | $32.66 | $33.24 | $31.98 | $33.00 | $33.00 | 14,063 |
| 2019-10-29 | $31.87 | $33.09 | $31.54 | $32.22 | $32.22 | 19,394 |
| 2019-10-28 | $33.12 | $33.99 | $31.50 | $31.87 | $31.87 | 63,216 |
| 2019-10-25 | $32.20 | $33.42 | $32.06 | $32.52 | $32.52 | 21,497 |
| 2019-10-24 | $32.50 | $33.00 | $31.51 | $32.00 | $32.00 | 20,102 |
| 2019-10-23 | $32.03 | $32.79 | $31.67 | $32.60 | $32.60 | 12,044 |
| 2019-10-22 | $33.17 | $33.90 | $32.00 | $32.35 | $32.35 | 17,331 |
| 2019-10-21 | $33.05 | $33.81 | $31.20 | $32.44 | $32.44 | 37,511 |
| 2019-10-18 | $33.70 | $34.14 | $32.14 | $32.52 | $32.52 | 26,819 |
| 2019-10-17 | $34.44 | $35.00 | $33.27 | $33.38 | $33.38 | 24,390 |
| 2019-10-16 | $32.68 | $34.39 | $32.68 | $33.99 | $33.99 | 21,465 |
| 2019-10-15 | $33.54 | $33.54 | $32.04 | $32.70 | $32.70 | 33,093 |
| 2019-10-14 | $35.25 | $35.80 | $33.50 | $33.62 | $33.62 | 29,095 |
| 2019-10-11 | $32.60 | $34.97 | $32.28 | $34.91 | $34.91 | 81,881 |
| 2019-10-10 | $32.09 | $34.00 | $32.02 | $32.80 | $32.80 | 38,584 |
| 2019-10-09 | $31.36 | $32.79 | $31.36 | $32.60 | $32.60 | 17,933 |
| 2019-10-08 | $31.70 | $32.79 | $30.66 | $31.92 | $31.92 | 24,037 |
| 2019-10-07 | $31.40 | $33.00 | $31.40 | $32.00 | $32.00 | 35,518 |
| 2019-10-04 | $31.44 | $32.11 | $30.60 | $31.78 | $31.78 | 26,543 |
| 2019-10-03 | $31.50 | $32.50 | $30.91 | $31.57 | $31.57 | 19,965 |
| 2019-10-02 | $32.16 | $32.86 | $30.79 | $31.54 | $31.54 | 31,536 |
| 2019-10-01 | $34.19 | $34.19 | $31.65 | $33.22 | $33.22 | 62,728 |
| 2019-09-30 | $37.65 | $38.24 | $33.10 | $33.60 | $33.60 | 67,655 |
| 2019-09-27 | $34.01 | $38.37 | $34.01 | $36.43 | $36.43 | 100,750 |
| 2019-09-26 | $31.92 | $34.57 | $31.92 | $33.33 | $33.33 | 49,627 |
| 2019-09-25 | $30.93 | $31.56 | $29.75 | $31.47 | $31.47 | 31,726 |
| 2019-09-24 | $31.30 | $32.20 | $30.28 | $30.92 | $30.92 | 39,977 |
| 2019-09-23 | $31.79 | $33.88 | $30.75 | $31.46 | $31.46 | 41,490 |
| 2019-09-20 | $32.50 | $35.00 | $31.54 | $31.54 | $31.54 | 124,119 |
| 2019-09-19 | $28.77 | $33.16 | $28.30 | $32.30 | $32.30 | 139,117 |
| 2019-09-18 | $28.70 | $29.00 | $27.70 | $28.30 | $28.30 | 50,900 |
| 2019-09-17 | $27.90 | $29.29 | $27.71 | $28.35 | $28.35 | 91,042 |
| 2019-09-16 | $28.23 | $28.96 | $27.40 | $28.09 | $28.09 | 42,376 |
| 2019-09-13 | $27.81 | $28.44 | $26.50 | $27.82 | $27.82 | 47,729 |
| 2019-09-12 | $27.00 | $28.90 | $27.00 | $27.44 | $27.44 | 32,485 |
| 2019-09-11 | $26.85 | $27.91 | $26.00 | $27.03 | $27.03 | 75,980 |
| 2019-09-10 | $27.20 | $27.20 | $26.50 | $27.12 | $27.12 | 42,314 |
| 2019-09-09 | $27.87 | $28.30 | $26.65 | $27.71 | $27.71 | 40,517 |
| 2019-09-06 | $27.47 | $28.25 | $26.80 | $27.87 | $27.87 | 44,386 |
| 2019-09-05 | $29.00 | $29.00 | $27.09 | $27.13 | $27.13 | 65,320 |
| 2019-09-04 | $29.49 | $29.76 | $28.39 | $28.69 | $28.69 | 48,271 |
| 2019-09-03 | $30.00 | $31.00 | $28.80 | $28.98 | $28.98 | 63,549 |
| 2019-08-30 | $29.05 | $31.00 | $28.51 | $29.98 | $29.98 | 54,707 |
| 2019-08-29 | $32.00 | $32.50 | $29.00 | $29.00 | $29.00 | 71,768 |
| 2019-08-28 | $28.77 | $31.01 | $28.44 | $30.94 | $30.94 | 60,783 |
| 2019-08-27 | $29.53 | $29.53 | $27.80 | $28.44 | $28.44 | 67,601 |
| 2019-08-26 | $30.18 | $31.29 | $29.26 | $29.83 | $29.83 | 98,809 |
| 2019-08-23 | $31.99 | $33.86 | $29.81 | $29.89 | $29.89 | 106,985 |
| 2019-08-22 | $32.54 | $33.01 | $31.11 | $32.83 | $32.83 | 136,939 |
| 2019-08-21 | $32.01 | $33.31 | $30.90 | $31.99 | $31.99 | 115,514 |
| 2019-08-20 | $31.22 | $32.55 | $30.43 | $31.96 | $31.96 | 67,288 |
| 2019-08-19 | $31.00 | $32.27 | $30.95 | $31.23 | $31.23 | 93,477 |
| 2019-08-16 | $31.00 | $31.68 | $29.99 | $30.72 | $30.72 | 83,211 |
| 2019-08-15 | $28.50 | $31.48 | $27.91 | $31.21 | $31.21 | 118,189 |
| 2019-08-14 | $28.52 | $29.00 | $27.70 | $28.51 | $28.51 | 83,416 |
| 2019-08-13 | $28.80 | $31.48 | $28.51 | $29.61 | $29.61 | 65,220 |
| 2019-08-12 | $30.15 | $31.69 | $28.50 | $29.45 | $29.45 | 66,754 |
| 2019-08-09 | $28.74 | $32.87 | $28.74 | $30.44 | $30.44 | 88,221 |
| 2019-08-08 | $34.00 | $34.00 | $26.90 | $28.82 | $28.82 | 281,740 |
| 2019-08-07 | $35.07 | $38.74 | $34.08 | $37.19 | $37.19 | 70,501 |
| 2019-08-06 | $40.00 | $40.00 | $35.08 | $36.00 | $36.00 | 106,435 |
| 2019-08-05 | $39.86 | $41.23 | $38.21 | $39.40 | $39.40 | 115,221 |
| 2019-08-02 | $39.32 | $41.23 | $39.00 | $40.23 | $40.23 | 47,078 |
| 2019-08-01 | $40.00 | $40.96 | $39.85 | $40.07 | $40.07 | 91,271 |
| 2019-07-31 | $40.10 | $40.63 | $38.50 | $40.45 | $40.45 | 96,286 |
| 2019-07-30 | $40.85 | $40.97 | $39.36 | $40.65 | $40.65 | 67,764 |
| 2019-07-29 | $42.33 | $42.50 | $39.75 | $40.86 | $40.86 | 107,127 |
| 2019-07-26 | $41.69 | $43.25 | $40.72 | $42.29 | $42.29 | 76,719 |
| 2019-07-25 | $42.24 | $42.24 | $39.18 | $41.01 | $41.01 | 56,385 |
| 2019-07-24 | $40.30 | $41.88 | $39.57 | $41.50 | $41.50 | 66,842 |
| 2019-07-23 | $40.50 | $41.80 | $40.12 | $40.15 | $40.15 | 50,541 |
| 2019-07-22 | $41.12 | $42.71 | $39.60 | $41.00 | $41.00 | 55,378 |
| 2019-07-19 | $43.49 | $43.80 | $41.50 | $41.69 | $41.69 | 50,427 |
| 2019-07-18 | $42.60 | $44.95 | $42.60 | $43.21 | $43.21 | 83,959 |
| 2019-07-17 | $41.42 | $43.03 | $41.42 | $42.12 | $42.12 | 86,142 |
| 2019-07-16 | $41.61 | $42.98 | $41.32 | $41.32 | $41.32 | 105,030 |
| 2019-07-15 | $42.02 | $44.38 | $42.02 | $42.25 | $42.25 | 76,758 |
| 2019-07-12 | $43.00 | $43.39 | $41.27 | $42.57 | $42.57 | 46,977 |
| 2019-07-11 | $44.20 | $45.24 | $43.10 | $43.20 | $43.20 | 35,436 |
| 2019-07-10 | $42.04 | $45.06 | $42.04 | $44.18 | $44.18 | 59,556 |
| 2019-07-09 | $41.76 | $42.89 | $41.10 | $42.11 | $42.11 | 48,306 |
| 2019-07-08 | $43.05 | $44.93 | $42.02 | $42.20 | $42.20 | 67,035 |
| 2019-07-05 | $42.44 | $44.13 | $41.43 | $44.00 | $44.00 | 62,848 |
| 2019-07-03 | $46.85 | $46.85 | $42.02 | $42.02 | $42.02 | 125,625 |
| 2019-07-02 | $45.99 | $47.90 | $44.00 | $46.85 | $46.85 | 89,159 |
| 2019-07-01 | $46.66 | $46.66 | $44.00 | $45.69 | $45.69 | 68,342 |
| 2019-06-28 | $47.84 | $47.84 | $45.40 | $46.15 | $46.15 | 122,782 |
| 2019-06-27 | $46.72 | $47.65 | $43.21 | $47.13 | $47.13 | 82,022 |
| 2019-06-26 | $45.10 | $48.27 | $45.10 | $47.28 | $47.28 | 166,188 |
| 2019-06-25 | $54.38 | $54.38 | $42.60 | $45.00 | $45.00 | 320,555 |
| 2019-06-24 | $59.00 | $59.50 | $53.00 | $54.40 | $54.40 | 138,019 |
| 2019-06-21 | $60.06 | $60.06 | $58.09 | $58.95 | $58.95 | 41,081 |
| 2019-06-20 | $59.22 | $61.00 | $56.95 | $60.03 | $60.03 | 87,340 |
| 2019-06-19 | $61.01 | $61.97 | $56.22 | $58.45 | $58.45 | 123,947 |
| 2019-06-18 | $64.00 | $65.69 | $60.11 | $60.30 | $60.30 | 94,309 |
| 2019-06-17 | $63.09 | $65.50 | $62.86 | $63.89 | $63.89 | 99,625 |
| 2019-06-14 | $62.00 | $63.38 | $58.01 | $62.25 | $62.25 | 87,085 |
| 2019-06-13 | $64.01 | $65.28 | $62.50 | $63.00 | $63.00 | 86,612 |
| 2019-06-12 | $59.12 | $65.12 | $57.06 | $64.52 | $64.52 | 148,664 |
| 2019-06-11 | $61.43 | $63.63 | $59.01 | $59.44 | $59.44 | 99,710 |
| 2019-06-10 | $66.00 | $66.49 | $61.30 | $62.07 | $62.07 | 113,663 |
| 2019-06-07 | $60.00 | $67.50 | $59.00 | $65.14 | $65.14 | 141,680 |
| 2019-06-06 | $72.03 | $74.48 | $61.16 | $61.21 | $61.21 | 233,163 |
| 2019-06-05 | $85.51 | $85.51 | $75.40 | $78.30 | $78.30 | 144,547 |
| 2019-06-04 | $88.55 | $89.50 | $86.14 | $86.83 | $86.83 | 80,950 |
| 2019-06-03 | $92.00 | $92.00 | $88.00 | $88.75 | $88.75 | 72,176 |
| 2019-05-31 | $92.18 | $93.50 | $89.02 | $92.00 | $92.00 | 73,158 |
| 2019-05-30 | $88.50 | $93.20 | $88.50 | $92.60 | $92.60 | 63,766 |
| 2019-05-29 | $91.00 | $91.31 | $87.14 | $88.90 | $88.90 | 43,903 |
| 2019-05-28 | $91.99 | $93.80 | $88.00 | $93.72 | $93.72 | 81,038 |
| 2019-05-24 | $91.99 | $94.00 | $90.00 | $90.14 | $90.14 | 75,001 |
| 2019-05-23 | $91.50 | $96.50 | $91.01 | $91.85 | $91.85 | 73,237 |
| 2019-05-22 | $84.98 | $91.48 | $84.50 | $90.78 | $90.78 | 85,280 |
| 2019-05-21 | $83.00 | $84.53 | $81.55 | $83.40 | $83.40 | 48,056 |
| 2019-05-20 | $84.27 | $84.27 | $79.66 | $81.64 | $81.64 | 46,197 |
| 2019-05-17 | $86.00 | $88.00 | $84.01 | $86.70 | $86.70 | 58,061 |
| 2019-05-16 | $85.27 | $86.69 | $82.50 | $86.10 | $86.10 | 59,472 |
| 2019-05-15 | $87.00 | $88.78 | $83.18 | $86.40 | $86.40 | 98,308 |
| 2019-05-14 | $78.08 | $88.80 | $77.84 | $86.90 | $86.90 | 142,292 |
| 2019-05-13 | $70.00 | $78.50 | $68.50 | $77.67 | $77.67 | 115,842 |
| 2019-05-10 | $64.50 | $67.90 | $63.90 | $67.18 | $67.18 | 41,844 |
| 2019-05-09 | $66.00 | $66.92 | $63.60 | $64.00 | $64.00 | 29,806 |
| 2019-05-08 | $65.84 | $68.59 | $65.84 | $66.24 | $66.24 | 24,580 |
| 2019-05-07 | $66.80 | $67.20 | $64.99 | $65.90 | $65.90 | 26,939 |
| 2019-05-06 | $65.90 | $67.13 | $64.50 | $67.13 | $67.13 | 26,472 |
| 2019-05-03 | $62.61 | $68.75 | $62.60 | $67.15 | $67.15 | 38,162 |
| 2019-05-02 | $63.00 | $63.80 | $61.01 | $62.31 | $62.31 | 28,566 |
| 2019-05-01 | $61.97 | $63.50 | $61.35 | $62.50 | $62.50 | 25,337 |
| 2019-04-30 | $61.15 | $62.40 | $60.98 | $61.47 | $61.47 | 12,897 |
| 2019-04-29 | $62.80 | $62.80 | $59.55 | $61.30 | $61.30 | 11,817 |
| 2019-04-26 | $60.59 | $62.88 | $57.50 | $62.24 | $62.24 | 22,873 |
| 2019-04-25 | $59.52 | $62.37 | $59.52 | $60.80 | $60.80 | 20,807 |
| 2019-04-24 | $61.20 | $63.75 | $59.20 | $59.20 | $59.20 | 40,963 |
| 2019-04-23 | $61.06 | $62.00 | $59.10 | $61.21 | $61.21 | 54,198 |
| 2019-04-22 | $61.17 | $63.50 | $59.27 | $61.06 | $61.06 | 21,957 |
| 2019-04-18 | $63.09 | $64.61 | $60.53 | $61.98 | $61.98 | 24,380 |
| 2019-04-17 | $66.06 | $67.43 | $61.32 | $63.02 | $63.02 | 91,919 |
| 2019-04-16 | $63.80 | $66.79 | $63.80 | $65.54 | $65.54 | 63,913 |
| 2019-04-15 | $62.90 | $64.47 | $62.90 | $63.61 | $63.61 | 42,287 |
| 2019-04-12 | $58.75 | $63.40 | $58.57 | $63.06 | $63.06 | 56,317 |
| 2019-04-11 | $61.61 | $63.63 | $58.01 | $58.86 | $58.86 | 51,288 |
| 2019-04-10 | $61.30 | $63.73 | $61.30 | $62.00 | $62.00 | 20,368 |
| 2019-04-09 | $62.00 | $62.73 | $61.31 | $61.50 | $61.50 | 10,672 |
| 2019-04-08 | $61.80 | $63.83 | $61.00 | $62.77 | $62.77 | 20,821 |
| 2019-04-05 | $62.83 | $65.27 | $61.02 | $61.79 | $61.79 | 23,154 |
| 2019-04-04 | $64.00 | $64.63 | $62.26 | $63.50 | $63.50 | 28,315 |
| 2019-04-03 | $63.91 | $64.91 | $63.06 | $64.00 | $64.00 | 86,678 |
| 2019-04-02 | $62.88 | $66.39 | $61.74 | $63.53 | $63.53 | 24,205 |
| 2019-04-01 | $64.95 | $65.90 | $61.90 | $62.09 | $62.09 | 25,372 |
| 2019-03-29 | $63.39 | $64.99 | $63.07 | $64.43 | $64.43 | 17,294 |
| 2019-03-28 | $63.71 | $66.84 | $61.31 | $63.00 | $63.00 | 35,652 |
| 2019-03-27 | $61.00 | $64.47 | $61.00 | $63.69 | $63.69 | 34,435 |
| 2019-03-26 | $61.06 | $63.31 | $60.48 | $60.48 | $60.48 | 104,391 |
| 2019-03-25 | $68.00 | $68.00 | $64.11 | $64.99 | $64.99 | 37,359 |
| 2019-03-22 | $70.04 | $70.04 | $66.00 | $68.61 | $68.61 | 37,784 |
| 2019-03-21 | $74.46 | $74.46 | $69.70 | $70.76 | $70.76 | 24,713 |
| 2019-03-20 | $72.81 | $74.85 | $71.24 | $74.46 | $74.46 | 36,158 |
| 2019-03-19 | $70.56 | $73.25 | $67.05 | $71.80 | $71.80 | 53,011 |
| 2019-03-18 | $65.18 | $70.80 | $64.02 | $69.35 | $69.35 | 70,380 |
| 2019-03-15 | $67.59 | $67.59 | $63.08 | $64.10 | $64.10 | 33,625 |
| 2019-03-14 | $65.29 | $67.90 | $64.57 | $67.59 | $67.59 | 38,101 |
| 2019-03-13 | $62.06 | $66.50 | $61.58 | $64.01 | $64.01 | 68,594 |
| 2019-03-12 | $55.51 | $61.00 | $55.51 | $61.00 | $61.00 | 62,179 |
| 2019-03-11 | $58.84 | $61.45 | $54.50 | $55.00 | $55.00 | 39,489 |
| 2019-03-08 | $55.02 | $57.75 | $54.00 | $57.44 | $57.44 | 43,365 |
| 2019-03-07 | $52.89 | $56.00 | $52.50 | $55.69 | $55.69 | 57,003 |
| 2019-03-06 | $49.98 | $52.48 | $49.98 | $52.16 | $52.16 | 28,816 |
| 2019-03-05 | $49.98 | $50.50 | $48.58 | $49.65 | $49.65 | 25,703 |
| 2019-03-04 | $48.98 | $49.65 | $47.16 | $49.65 | $49.65 | 35,697 |
| 2019-03-01 | $47.23 | $49.94 | $47.22 | $47.83 | $47.83 | 20,037 |
| 2019-02-28 | $45.39 | $46.49 | $44.52 | $45.85 | $45.85 | 24,455 |
| 2019-02-27 | $45.31 | $45.50 | $42.65 | $44.49 | $44.49 | 34,755 |
| 2019-02-26 | $46.68 | $46.82 | $43.29 | $44.96 | $44.96 | 49,635 |
| 2019-02-25 | $47.98 | $48.01 | $45.76 | $46.51 | $46.51 | 22,335 |
| 2019-02-22 | $48.30 | $48.35 | $47.21 | $47.21 | $47.21 | 8,924 |
| 2019-02-21 | $47.94 | $49.12 | $46.75 | $47.52 | $47.52 | 26,360 |
| 2019-02-20 | $49.50 | $49.52 | $46.50 | $49.10 | $49.10 | 27,293 |
| 2019-02-19 | $52.66 | $52.66 | $47.57 | $49.50 | $49.50 | 37,935 |
| 2019-02-15 | $50.50 | $52.66 | $46.23 | $52.66 | $52.66 | 106,750 |
| 2019-02-14 | $49.07 | $53.00 | $48.05 | $50.00 | $50.00 | 101,715 |
| 2019-02-13 | $44.47 | $50.41 | $44.01 | $49.16 | $49.16 | 103,813 |
| 2019-02-12 | $42.50 | $43.21 | $41.50 | $43.05 | $43.05 | 20,251 |
| 2019-02-11 | $43.40 | $44.64 | $41.12 | $42.32 | $42.32 | 42,114 |
| 2019-02-08 | $43.12 | $44.01 | $43.12 | $43.72 | $43.72 | 12,548 |
| 2019-02-07 | $44.80 | $45.02 | $42.60 | $43.62 | $43.62 | 24,957 |
| 2019-02-06 | $42.72 | $44.96 | $42.00 | $44.51 | $44.51 | 19,787 |
| 2019-02-05 | $45.20 | $45.23 | $42.14 | $43.01 | $43.01 | 14,689 |
| 2019-02-04 | $45.51 | $47.00 | $44.60 | $45.34 | $45.34 | 30,141 |
| 2019-02-01 | $40.00 | $47.00 | $40.00 | $45.51 | $45.51 | 158,356 |
| 2019-01-31 | $37.00 | $38.00 | $35.50 | $35.50 | $35.50 | 25,204 |
| 2019-01-30 | $36.34 | $39.90 | $36.09 | $36.81 | $36.81 | 14,640 |
| 2019-01-29 | $36.68 | $37.98 | $34.80 | $36.44 | $36.44 | 25,812 |
| 2019-01-28 | $39.05 | $42.40 | $34.07 | $37.25 | $37.25 | 40,946 |
| 2019-01-25 | $39.54 | $40.90 | $39.01 | $39.01 | $39.01 | 11,029 |
| 2019-01-24 | $38.37 | $40.00 | $38.37 | $38.66 | $38.66 | 20,411 |
| 2019-01-23 | $38.16 | $39.10 | $37.05 | $38.18 | $38.18 | 17,862 |
| 2019-01-22 | $41.84 | $42.00 | $36.12 | $37.50 | $37.50 | 64,148 |
| 2019-01-18 | $45.01 | $45.60 | $41.60 | $43.00 | $43.00 | 34,869 |
| 2019-01-17 | $46.10 | $47.00 | $45.00 | $45.00 | $45.00 | 10,556 |
| 2019-01-16 | $45.63 | $47.86 | $44.90 | $45.33 | $45.33 | 32,579 |
| 2019-01-15 | $43.60 | $46.38 | $43.60 | $45.66 | $45.66 | 29,035 |
| 2019-01-14 | $43.10 | $44.95 | $43.10 | $43.52 | $43.52 | 4,846 |
| 2019-01-11 | $44.16 | $44.28 | $42.90 | $43.81 | $43.81 | 11,093 |
| 2019-01-10 | $44.69 | $44.92 | $42.77 | $44.60 | $44.60 | 19,258 |
| 2019-01-09 | $44.55 | $46.73 | $44.55 | $45.42 | $45.42 | 23,049 |
| 2019-01-08 | $47.97 | $47.97 | $43.10 | $43.83 | $43.83 | 36,024 |
| 2019-01-07 | $47.49 | $48.40 | $45.32 | $47.55 | $47.55 | 39,325 |
| 2019-01-04 | $44.80 | $46.50 | $44.80 | $46.50 | $46.50 | 46,799 |
| 2019-01-03 | $44.07 | $45.00 | $43.60 | $44.00 | $44.00 | 23,500 |
| 2019-01-02 | $41.00 | $44.00 | $41.00 | $43.58 | $43.58 | 25,388 |
| 2018-12-31 | $42.00 | $43.70 | $41.58 | $41.95 | $41.95 | 9,023 |
| 2018-12-28 | $41.01 | $42.94 | $41.01 | $42.00 | $42.00 | 7,234 |
| 2018-12-27 | $41.99 | $42.70 | $40.61 | $41.69 | $41.69 | 7,601 |
| 2018-12-26 | $44.00 | $44.00 | $40.26 | $41.99 | $41.99 | 24,182 |
| 2018-12-24 | $40.53 | $44.75 | $40.53 | $42.00 | $42.00 | 52,717 |
| 2018-12-21 | $42.55 | $45.72 | $38.61 | $38.61 | $38.61 | 40,622 |
| 2018-12-20 | $42.02 | $43.00 | $41.43 | $42.08 | $42.08 | 14,851 |
| 2018-12-19 | $43.40 | $44.60 | $42.00 | $42.42 | $42.42 | 59,509 |
| 2018-12-18 | $43.00 | $43.40 | $40.51 | $43.00 | $43.00 | 34,222 |
| 2018-12-17 | $39.50 | $42.54 | $38.50 | $41.22 | $41.22 | 42,767 |
| 2018-12-14 | $38.20 | $39.99 | $37.81 | $39.50 | $39.50 | 23,714 |
| 2018-12-13 | $37.66 | $38.00 | $37.30 | $37.41 | $37.41 | 9,040 |
| 2018-12-12 | $38.00 | $38.88 | $37.02 | $37.56 | $37.56 | 19,142 |
| 2018-12-11 | $35.81 | $37.79 | $35.81 | $37.69 | $37.69 | 16,831 |
| 2018-12-10 | $35.41 | $37.00 | $34.16 | $35.80 | $35.80 | 23,378 |
| 2018-12-07 | $34.01 | $36.40 | $34.01 | $35.80 | $35.80 | 12,645 |
| 2018-12-06 | $34.99 | $35.97 | $34.63 | $34.63 | $34.63 | 11,814 |
| 2018-12-04 | $36.60 | $37.20 | $34.61 | $35.97 | $35.97 | 30,656 |
| 2018-12-03 | $36.95 | $37.00 | $36.00 | $36.49 | $36.49 | 18,112 |
| 2018-11-30 | $35.90 | $38.92 | $35.10 | $35.90 | $35.90 | 21,456 |
| 2018-11-29 | $35.99 | $35.99 | $34.59 | $35.93 | $35.93 | 2,754 |
| 2018-11-28 | $36.50 | $38.27 | $34.89 | $36.14 | $36.14 | 49,739 |
| 2018-11-27 | $33.99 | $36.67 | $33.99 | $36.50 | $36.50 | 26,796 |
| 2018-11-26 | $35.00 | $36.67 | $32.03 | $33.86 | $33.86 | 32,201 |
| 2018-11-23 | $32.28 | $35.20 | $32.28 | $34.95 | $34.95 | 11,675 |
| 2018-11-21 | $33.54 | $35.59 | $32.49 | $32.94 | $32.94 | 49,474 |
| 2018-11-20 | $33.02 | $34.50 | $30.00 | $33.64 | $33.64 | 23,973 |
| 2018-11-19 | $35.94 | $36.70 | $34.30 | $35.00 | $35.00 | 19,343 |
| 2018-11-16 | $36.73 | $38.00 | $35.50 | $35.94 | $35.94 | 19,495 |
| 2018-11-15 | $34.10 | $36.78 | $34.08 | $36.43 | $36.43 | 19,345 |
| 2018-11-14 | $34.35 | $35.51 | $33.10 | $33.91 | $33.91 | 15,460 |
| 2018-11-13 | $32.51 | $35.00 | $32.51 | $34.52 | $34.52 | 26,405 |
| 2018-11-12 | $33.32 | $33.32 | $32.21 | $32.21 | $32.21 | 5,233 |
| 2018-11-09 | $34.99 | $34.99 | $33.33 | $33.69 | $33.69 | 8,198 |
| 2018-11-08 | $32.55 | $34.99 | $31.00 | $34.99 | $34.99 | 42,513 |
| 2018-11-07 | $35.61 | $37.50 | $32.11 | $33.40 | $33.40 | 52,798 |
| 2018-11-06 | $34.01 | $35.82 | $34.01 | $35.61 | $35.61 | 51,418 |
| 2018-11-05 | $31.55 | $33.31 | $30.85 | $33.31 | $33.31 | 32,957 |
| 2018-11-02 | $31.60 | $33.25 | $30.16 | $31.49 | $31.49 | 62,054 |
| 2018-11-01 | $29.31 | $33.00 | $29.19 | $31.50 | $31.50 | 99,403 |
| 2018-10-31 | $25.84 | $30.90 | $25.84 | $29.31 | $29.31 | 118,454 |
| 2018-10-30 | $24.40 | $25.00 | $23.00 | $24.10 | $24.10 | 39,807 |
| 2018-10-29 | $23.13 | $24.26 | $21.60 | $23.60 | $23.60 | 36,738 |
| 2018-10-26 | $25.00 | $25.50 | $22.50 | $23.12 | $23.12 | 31,900 |
| 2018-10-25 | $24.50 | $25.88 | $24.42 | $25.50 | $25.50 | 21,014 |
| 2018-10-24 | $26.77 | $27.36 | $22.95 | $24.93 | $24.93 | 63,250 |
| 2018-10-23 | $26.00 | $29.50 | $24.88 | $26.91 | $26.91 | 62,980 |
| 2018-10-22 | $21.96 | $32.70 | $21.90 | $26.80 | $26.80 | 259,847 |
| 2018-10-19 | $20.00 | $22.90 | $19.80 | $22.40 | $22.40 | 59,005 |
| 2018-10-18 | $19.00 | $20.45 | $18.95 | $19.66 | $19.66 | 46,767 |
| 2018-10-17 | $19.50 | $19.50 | $18.00 | $18.75 | $18.75 | 10,695 |
| 2018-10-16 | $18.00 | $20.24 | $18.00 | $19.69 | $19.69 | 50,153 |
| 2018-10-15 | $17.50 | $17.95 | $17.41 | $17.92 | $17.92 | 6,934 |
| 2018-10-12 | $16.78 | $17.71 | $16.65 | $17.63 | $17.63 | 9,637 |
| 2018-10-11 | $16.53 | $16.81 | $15.55 | $16.00 | $16.00 | 24,686 |
| 2018-10-10 | $17.19 | $17.40 | $16.51 | $16.80 | $16.80 | 15,645 |
| 2018-10-09 | $16.09 | $17.24 | $16.09 | $17.17 | $17.17 | 7,593 |
| 2018-10-08 | $16.70 | $16.99 | $16.01 | $16.36 | $16.36 | 23,070 |
| 2018-10-05 | $17.01 | $17.50 | $16.91 | $16.95 | $16.95 | 7,271 |
| 2018-10-04 | $17.16 | $17.71 | $17.01 | $17.01 | $17.01 | 15,659 |
| 2018-10-03 | $18.10 | $18.10 | $17.55 | $17.55 | $17.55 | 5,882 |
| 2018-10-02 | $17.71 | $17.74 | $17.50 | $17.50 | $17.50 | 12,297 |
| 2018-10-01 | $17.90 | $18.10 | $17.70 | $18.00 | $18.00 | 12,378 |
| 2018-09-28 | $17.70 | $18.53 | $17.70 | $17.90 | $17.90 | 5,538 |
| 2018-09-27 | $18.30 | $18.55 | $17.70 | $17.72 | $17.72 | 14,732 |
| 2018-09-26 | $18.00 | $18.56 | $18.00 | $18.30 | $18.30 | 2,617 |
| 2018-09-25 | $18.63 | $18.63 | $18.08 | $18.08 | $18.08 | 8,892 |
| 2018-09-24 | $18.67 | $18.67 | $18.01 | $18.38 | $18.38 | 5,653 |
| 2018-09-21 | $17.80 | $18.50 | $15.44 | $18.50 | $18.50 | 32,503 |
| 2018-09-20 | $18.26 | $18.36 | $18.01 | $18.01 | $18.01 | 10,803 |
| 2018-09-19 | $19.00 | $19.00 | $18.30 | $18.30 | $18.30 | 15,398 |
| 2018-09-18 | $19.54 | $19.54 | $19.05 | $19.10 | $19.10 | 9,676 |
| 2018-09-17 | $20.44 | $20.45 | $19.54 | $19.61 | $19.61 | 41,103 |
| 2018-09-14 | $19.40 | $20.43 | $19.20 | $20.10 | $20.10 | 24,117 |
| 2018-09-13 | $18.12 | $19.95 | $18.12 | $18.93 | $18.93 | 23,839 |
| 2018-09-12 | $16.90 | $18.42 | $16.72 | $17.65 | $17.65 | 16,085 |
| 2018-09-11 | $17.07 | $17.50 | $16.60 | $16.73 | $16.73 | 23,332 |
| 2018-09-10 | $18.35 | $18.49 | $17.29 | $17.33 | $17.33 | 15,046 |
| 2018-09-07 | $17.65 | $18.89 | $17.65 | $18.33 | $18.33 | 18,759 |
| 2018-09-06 | $16.81 | $17.90 | $16.81 | $17.61 | $17.61 | 13,509 |
| 2018-09-05 | $17.75 | $18.23 | $16.59 | $17.25 | $17.25 | 38,709 |
| 2018-09-04 | $17.42 | $17.71 | $16.57 | $17.25 | $17.25 | 53,127 |
| 2018-08-31 | $18.61 | $18.79 | $17.30 | $17.30 | $17.30 | 54,155 |
| 2018-08-30 | $18.37 | $19.25 | $18.37 | $18.41 | $18.41 | 38,256 |
| 2018-08-29 | $19.30 | $19.30 | $18.20 | $18.26 | $18.26 | 35,823 |
| 2018-08-28 | $20.38 | $20.59 | $18.80 | $18.90 | $18.90 | 34,166 |
| 2018-08-27 | $41.89 | $42.75 | $39.56 | $39.71 | $19.86 | 56,446 |
| 2018-08-24 | $41.76 | $43.99 | $40.30 | $41.00 | $20.50 | 40,412 |
| 2018-08-23 | $39.00 | $41.60 | $39.00 | $41.00 | $20.50 | 39,632 |
| 2018-08-22 | $40.25 | $41.61 | $39.10 | $39.21 | $19.61 | 46,496 |
| 2018-08-21 | $40.39 | $41.73 | $39.82 | $40.96 | $20.48 | 34,494 |
| 2018-08-20 | $42.00 | $42.29 | $38.57 | $39.81 | $19.91 | 37,708 |
| 2018-08-17 | $41.68 | $41.70 | $39.50 | $40.56 | $20.28 | 75,450 |
| 2018-08-16 | $38.60 | $43.00 | $38.60 | $41.79 | $20.90 | 52,488 |
| 2018-08-15 | $43.80 | $43.80 | $37.00 | $37.55 | $18.78 | 113,264 |
| 2018-08-14 | $46.89 | $46.89 | $42.50 | $43.87 | $21.94 | 54,542 |
| 2018-08-13 | $51.00 | $51.05 | $46.20 | $47.73 | $23.87 | 30,146 |
| 2018-08-10 | $52.50 | $53.50 | $51.04 | $51.08 | $25.54 | 10,154 |
| 2018-08-09 | $50.80 | $53.50 | $50.80 | $52.50 | $26.25 | 18,998 |
| 2018-08-08 | $52.01 | $54.63 | $50.00 | $52.00 | $26.00 | 47,076 |
| 2018-08-07 | $53.82 | $55.98 | $52.00 | $52.00 | $26.00 | 27,766 |
| 2018-08-06 | $51.50 | $56.34 | $51.44 | $53.86 | $26.93 | 114,258 |
| 2018-08-03 | $48.12 | $52.00 | $48.12 | $49.69 | $24.85 | 49,492 |
| 2018-08-02 | $46.00 | $51.41 | $45.90 | $48.12 | $24.06 | 100,744 |
| 2018-08-01 | $42.66 | $45.48 | $42.66 | $45.18 | $22.59 | 55,038 |
| 2018-07-31 | $45.85 | $45.97 | $41.60 | $42.73 | $21.37 | 68,316 |
| 2018-07-30 | $48.00 | $48.00 | $41.99 | $44.83 | $22.42 | 110,888 |
| 2018-07-27 | $66.85 | $66.85 | $45.00 | $46.73 | $23.37 | 228,568 |
| 2018-07-26 | $64.50 | $71.50 | $64.50 | $68.66 | $34.33 | 46,196 |
| 2018-07-25 | $65.62 | $65.62 | $62.50 | $63.80 | $31.90 | 15,224 |
| 2018-07-24 | $60.00 | $62.00 | $60.00 | $62.00 | $31.00 | 29,038 |
| 2018-07-23 | $63.04 | $63.04 | $58.97 | $59.86 | $29.93 | 30,368 |
| 2018-07-20 | $58.20 | $63.05 | $58.20 | $61.98 | $30.99 | 20,448 |
| 2018-07-19 | $56.95 | $57.95 | $56.50 | $57.95 | $28.98 | 26,528 |
| 2018-07-18 | $56.49 | $57.50 | $56.40 | $56.40 | $28.20 | 13,680 |
| 2018-07-17 | $55.90 | $56.99 | $55.50 | $56.20 | $28.10 | 19,308 |
| 2018-07-16 | $57.00 | $57.00 | $53.64 | $55.90 | $27.95 | 22,246 |
| 2018-07-13 | $57.00 | $57.95 | $56.00 | $57.00 | $28.50 | 19,436 |
| 2018-07-12 | $57.01 | $57.29 | $55.84 | $55.84 | $27.92 | 11,390 |
| 2018-07-11 | $57.00 | $57.13 | $55.50 | $57.00 | $28.50 | 11,868 |
| 2018-07-10 | $54.80 | $56.72 | $54.80 | $56.55 | $28.28 | 28,312 |
| 2018-07-09 | $57.00 | $57.48 | $50.51 | $54.40 | $27.20 | 45,550 |
| 2018-07-06 | $58.48 | $59.49 | $56.80 | $57.82 | $28.91 | 18,970 |
| 2018-07-05 | $57.00 | $58.03 | $57.00 | $58.03 | $29.02 | 23,164 |
| 2018-07-03 | $56.66 | $57.80 | $56.66 | $57.25 | $28.63 | 15,210 |
| 2018-07-02 | $57.53 | $59.89 | $56.70 | $56.87 | $28.44 | 24,176 |
| 2018-06-29 | $58.92 | $59.92 | $57.53 | $58.42 | $29.21 | 27,424 |
| 2018-06-28 | $57.40 | $58.68 | $57.25 | $57.80 | $28.90 | 26,442 |
| 2018-06-27 | $58.90 | $59.91 | $57.33 | $57.36 | $28.68 | 21,820 |
| 2018-06-26 | $56.00 | $59.00 | $56.00 | $58.92 | $29.46 | 33,258 |
| 2018-06-25 | $60.00 | $60.00 | $56.40 | $57.05 | $28.53 | 44,518 |
| 2018-06-22 | $63.00 | $63.12 | $58.31 | $59.30 | $29.65 | 27,950 |
| 2018-06-21 | $63.89 | $64.00 | $60.29 | $62.35 | $31.18 | 54,066 |
| 2018-06-20 | $60.51 | $67.36 | $60.51 | $63.48 | $31.74 | 67,126 |
| 2018-06-19 | $60.76 | $61.60 | $58.25 | $61.20 | $30.60 | 66,096 |
| 2018-06-18 | $58.49 | $61.56 | $56.18 | $61.56 | $30.78 | 93,830 |
| 2018-06-15 | $66.06 | $67.00 | $58.50 | $58.50 | $29.25 | 152,746 |
| 2018-06-14 | $62.19 | $69.30 | $62.19 | $66.06 | $33.03 | 70,872 |
| 2018-06-13 | $67.80 | $68.30 | $59.04 | $61.56 | $30.78 | 114,830 |
| 2018-06-12 | $74.59 | $74.70 | $67.32 | $67.32 | $33.66 | 149,840 |
| 2018-06-11 | $80.59 | $81.79 | $72.50 | $74.84 | $37.42 | 68,432 |
| 2018-06-08 | $82.06 | $82.50 | $79.15 | $82.20 | $41.10 | 101,978 |
| 2018-06-07 | $80.29 | $83.00 | $79.62 | $82.25 | $41.13 | 70,106 |
| 2018-06-06 | $78.56 | $81.00 | $77.40 | $79.71 | $39.86 | 43,136 |
| 2018-06-05 | $76.49 | $80.00 | $74.80 | $78.70 | $39.35 | 48,992 |
| 2018-06-04 | $73.73 | $76.27 | $73.70 | $74.81 | $37.41 | 43,242 |
| 2018-06-01 | $70.66 | $73.00 | $70.66 | $72.76 | $36.38 | 17,886 |
| 2018-05-31 | $69.05 | $70.48 | $69.05 | $70.31 | $35.16 | 18,136 |
| 2018-05-30 | $68.88 | $69.99 | $68.50 | $69.53 | $34.76 | 23,178 |
| 2018-05-29 | $68.20 | $69.00 | $68.20 | $68.42 | $34.21 | 19,430 |
| 2018-05-25 | $68.50 | $69.68 | $68.20 | $68.20 | $34.10 | 19,438 |
| 2018-05-24 | $69.50 | $69.50 | $68.40 | $68.46 | $34.23 | 27,610 |
| 2018-05-23 | $68.08 | $68.86 | $67.88 | $68.50 | $34.25 | 8,578 |
| 2018-05-22 | $67.86 | $68.73 | $67.73 | $68.04 | $34.02 | 21,806 |
| 2018-05-21 | $67.87 | $68.64 | $67.01 | $67.99 | $34.00 | 11,308 |
| 2018-05-18 | $70.01 | $70.10 | $66.81 | $68.64 | $34.32 | 23,412 |
| 2018-05-17 | $68.00 | $71.00 | $68.00 | $68.61 | $34.31 | 20,934 |
| 2018-05-16 | $67.50 | $68.00 | $65.10 | $67.97 | $33.99 | 45,152 |
| 2018-05-15 | $70.40 | $70.40 | $67.97 | $68.05 | $34.03 | 11,914 |
| 2018-05-14 | $65.45 | $70.05 | $65.45 | $70.05 | $35.03 | 57,384 |
| 2018-05-11 | $68.50 | $68.80 | $63.98 | $65.60 | $32.80 | 68,552 |
| 2018-05-10 | $69.49 | $69.52 | $67.91 | $68.31 | $34.16 | 21,728 |
| 2018-05-09 | $69.22 | $69.77 | $68.10 | $69.50 | $34.75 | 13,896 |
| 2018-05-08 | $71.20 | $72.00 | $68.00 | $69.01 | $34.51 | 34,562 |
| 2018-05-07 | $70.08 | $71.74 | $69.26 | $70.97 | $35.49 | 12,904 |
| 2018-05-04 | $73.75 | $74.50 | $67.20 | $70.90 | $35.45 | 36,952 |
| 2018-05-03 | $76.00 | $76.00 | $72.73 | $74.09 | $37.04 | 11,606 |
| 2018-05-02 | $75.05 | $76.90 | $74.50 | $75.58 | $37.79 | 26,424 |
| 2018-05-01 | $77.20 | $77.20 | $75.14 | $76.53 | $38.27 | 9,996 |
| 2018-04-30 | $77.75 | $78.15 | $74.55 | $77.21 | $38.61 | 55,284 |
| 2018-04-27 | $79.18 | $79.18 | $76.02 | $76.86 | $38.43 | 15,698 |
| 2018-04-26 | $76.81 | $78.46 | $76.81 | $77.96 | $38.98 | 23,740 |
| 2018-04-25 | $78.00 | $78.00 | $74.54 | $76.00 | $38.00 | 10,030 |
| 2018-04-24 | $77.98 | $77.98 | $76.04 | $76.23 | $38.12 | 5,130 |
| 2018-04-23 | $75.02 | $78.17 | $74.29 | $77.50 | $38.75 | 23,056 |
| 2018-04-20 | $77.58 | $78.48 | $76.80 | $77.00 | $38.50 | 18,094 |
| 2018-04-19 | $85.00 | $85.00 | $77.30 | $78.75 | $39.38 | 27,158 |
| 2018-04-18 | $78.54 | $79.25 | $78.05 | $78.32 | $39.16 | 17,166 |
| 2018-04-17 | $78.85 | $81.00 | $78.42 | $79.47 | $39.74 | 31,348 |
| 2018-04-16 | $80.00 | $80.50 | $78.75 | $79.50 | $39.75 | 24,134 |
| 2018-04-13 | $79.98 | $81.00 | $79.00 | $80.00 | $40.00 | 16,418 |
| 2018-04-12 | $80.27 | $81.17 | $79.87 | $80.19 | $40.10 | 26,410 |
| 2018-04-11 | $82.93 | $83.31 | $80.68 | $81.00 | $40.50 | 32,298 |
| 2018-04-10 | $79.99 | $83.16 | $77.05 | $82.90 | $41.45 | 58,842 |
| 2018-04-09 | $76.87 | $79.00 | $76.87 | $78.08 | $39.04 | 9,374 |
| 2018-04-06 | $78.16 | $78.27 | $76.04 | $76.98 | $38.49 | 9,212 |
| 2018-04-05 | $78.81 | $79.75 | $76.95 | $79.67 | $39.84 | 30,658 |
| 2018-04-04 | $81.64 | $82.50 | $77.13 | $79.95 | $39.98 | 44,830 |
| 2018-04-03 | $79.79 | $82.50 | $79.79 | $82.50 | $41.25 | 26,338 |
| 2018-04-02 | $84.50 | $84.50 | $80.01 | $81.07 | $40.54 | 33,774 |
| 2018-03-29 | $80.00 | $85.83 | $80.00 | $83.32 | $41.66 | 52,656 |
| 2018-03-28 | $87.16 | $87.16 | $79.00 | $81.00 | $40.50 | 95,044 |
| 2018-03-27 | $89.12 | $89.29 | $87.19 | $88.20 | $44.10 | 24,892 |
| 2018-03-26 | $92.00 | $92.71 | $88.56 | $90.45 | $45.23 | 66,486 |
| 2018-03-23 | $91.14 | $92.70 | $90.10 | $91.99 | $46.00 | 16,066 |
| 2018-03-22 | $93.00 | $93.50 | $90.05 | $90.24 | $45.12 | 39,688 |
| 2018-03-21 | $90.80 | $93.25 | $90.80 | $92.02 | $46.01 | 56,830 |
| 2018-03-20 | $93.00 | $94.50 | $88.51 | $89.62 | $44.81 | 54,016 |
| 2018-03-19 | $90.88 | $95.00 | $90.74 | $92.50 | $46.25 | 102,064 |
| 2018-03-16 | $83.38 | $90.84 | $80.80 | $87.85 | $43.93 | 70,916 |
| 2018-03-15 | $92.80 | $92.80 | $81.69 | $84.01 | $42.01 | 111,370 |
| 2018-03-14 | $93.01 | $93.83 | $86.02 | $93.11 | $46.56 | 105,342 |
| 2018-03-13 | $98.60 | $99.94 | $90.97 | $93.76 | $46.88 | 63,014 |
| 2018-03-12 | $98.18 | $102.00 | $98.00 | $98.31 | $49.16 | 77,826 |
| 2018-03-09 | $99.69 | $99.69 | $93.10 | $96.96 | $48.48 | 79,744 |
| 2018-03-08 | $101.13 | $102.00 | $92.65 | $98.50 | $49.25 | 65,866 |
| 2018-03-07 | $106.50 | $106.50 | $97.62 | $99.70 | $49.85 | 101,408 |
| 2018-03-06 | $101.00 | $108.97 | $101.00 | $106.50 | $53.25 | 113,440 |
| 2018-03-05 | $94.00 | $101.00 | $92.62 | $99.91 | $49.96 | 179,902 |
| 2018-03-02 | $85.67 | $93.70 | $85.67 | $93.64 | $46.82 | 114,276 |
| 2018-03-01 | $86.00 | $87.99 | $85.23 | $87.40 | $43.70 | 36,012 |
| 2018-02-28 | $80.78 | $87.87 | $80.78 | $86.87 | $43.44 | 107,716 |
| 2018-02-27 | $84.05 | $84.05 | $76.68 | $80.79 | $40.39 | 51,136 |
| 2018-02-26 | $84.19 | $84.19 | $79.76 | $82.20 | $41.10 | 33,440 |
| 2018-02-23 | $85.89 | $85.93 | $84.00 | $84.00 | $42.00 | 27,930 |
| 2018-02-22 | $82.97 | $83.94 | $81.69 | $83.94 | $41.97 | 32,870 |
| 2018-02-21 | $83.40 | $84.74 | $81.52 | $82.97 | $41.49 | 53,106 |
| 2018-02-20 | $82.90 | $84.50 | $82.90 | $83.11 | $41.56 | 44,482 |
| 2018-02-16 | $82.00 | $85.10 | $82.00 | $83.00 | $41.50 | 60,298 |
| 2018-02-15 | $77.96 | $81.99 | $77.96 | $81.99 | $41.00 | 76,122 |
| 2018-02-14 | $78.50 | $79.89 | $77.70 | $78.20 | $39.10 | 46,574 |
| 2018-02-13 | $79.00 | $81.00 | $78.10 | $78.15 | $39.08 | 26,572 |
| 2018-02-12 | $78.50 | $79.00 | $78.00 | $78.42 | $39.21 | 65,264 |
| 2018-02-09 | $75.51 | $78.43 | $74.21 | $78.43 | $39.22 | 45,174 |
| 2018-02-08 | $81.46 | $81.67 | $76.00 | $76.00 | $38.00 | 76,488 |
| 2018-02-07 | $81.00 | $82.05 | $78.36 | $81.46 | $40.73 | 140,708 |
| 2018-02-06 | $76.96 | $81.00 | $75.32 | $80.35 | $40.18 | 120,116 |
| 2018-02-05 | $68.11 | $76.04 | $67.00 | $75.00 | $37.50 | 181,564 |
| 2018-02-02 | $71.00 | $72.00 | $63.00 | $68.11 | $34.06 | 201,386 |
| 2018-02-01 | $70.21 | $70.95 | $68.57 | $69.30 | $34.65 | 66,938 |
| 2018-01-31 | $69.80 | $72.12 | $69.00 | $69.31 | $34.66 | 108,394 |
| 2018-01-30 | $69.45 | $70.01 | $68.30 | $69.86 | $34.93 | 62,778 |
| 2018-01-29 | $73.25 | $73.25 | $68.04 | $69.46 | $34.73 | 53,820 |
| 2018-01-26 | $72.08 | $73.00 | $72.07 | $72.64 | $36.32 | 93,980 |
| 2018-01-25 | $74.50 | $76.00 | $73.02 | $73.02 | $36.51 | 119,768 |
| 2018-01-24 | $72.71 | $76.89 | $72.71 | $74.50 | $37.25 | 88,882 |
| 2018-01-23 | $77.08 | $78.05 | $73.32 | $73.33 | $36.67 | 69,094 |
| 2018-01-22 | $80.00 | $81.00 | $77.79 | $78.01 | $39.01 | 32,982 |
| 2018-01-19 | $80.00 | $81.56 | $78.14 | $79.87 | $39.94 | 116,652 |
| 2018-01-18 | $86.61 | $86.61 | $76.81 | $79.98 | $39.99 | 154,702 |
| 2018-01-17 | $90.00 | $90.75 | $85.00 | $87.52 | $43.76 | 60,038 |
| 2018-01-16 | $93.07 | $95.00 | $88.20 | $88.20 | $44.10 | 73,446 |
| 2018-01-12 | $93.34 | $94.00 | $89.85 | $93.06 | $46.53 | 64,310 |
| 2018-01-11 | $95.51 | $95.55 | $88.34 | $93.50 | $46.75 | 104,876 |
| 2018-01-10 | $96.99 | $96.99 | $92.67 | $95.59 | $47.80 | 103,728 |
| 2018-01-09 | $95.14 | $96.56 | $94.44 | $96.30 | $48.15 | 108,978 |
| 2018-01-08 | $98.00 | $98.00 | $90.56 | $96.00 | $48.00 | 111,436 |
| 2018-01-05 | $98.25 | $98.25 | $94.29 | $97.20 | $48.60 | 61,888 |
| 2018-01-04 | $98.20 | $98.91 | $95.68 | $97.51 | $48.76 | 131,680 |
| 2018-01-03 | $97.00 | $99.00 | $94.33 | $98.58 | $49.29 | 118,822 |
| 2018-01-02 | $95.12 | $96.98 | $93.89 | $96.98 | $48.49 | 75,860 |
| 2017-12-29 | $91.98 | $94.70 | $91.04 | $94.50 | $47.25 | 76,302 |
| 2017-12-28 | $93.72 | $93.72 | $91.07 | $92.97 | $46.49 | 56,324 |
| 2017-12-27 | $93.28 | $94.00 | $91.00 | $92.99 | $46.50 | 95,752 |
| 2017-12-26 | $90.33 | $96.44 | $89.01 | $91.70 | $45.85 | 117,750 |
| 2017-12-22 | $83.00 | $89.00 | $82.71 | $88.99 | $44.50 | 135,648 |
| 2017-12-21 | $82.00 | $83.00 | $80.67 | $82.80 | $41.40 | 47,454 |
| 2017-12-20 | $80.09 | $81.86 | $79.00 | $81.60 | $40.80 | 36,524 |
| 2017-12-19 | $80.20 | $80.96 | $78.53 | $80.96 | $40.48 | 34,188 |
| 2017-12-18 | $79.00 | $82.36 | $78.00 | $80.48 | $40.24 | 77,292 |
| 2017-12-15 | $75.52 | $78.98 | $72.01 | $78.98 | $39.49 | 167,744 |
| 2017-12-14 | $76.00 | $76.00 | $72.07 | $75.62 | $37.81 | 104,306 |
| 2017-12-13 | $76.00 | $76.46 | $74.50 | $75.60 | $37.80 | 33,824 |
| 2017-12-12 | $76.51 | $76.51 | $74.05 | $76.50 | $38.25 | 41,028 |
| 2017-12-11 | $76.98 | $77.12 | $75.50 | $76.64 | $38.32 | 96,518 |
| 2017-12-08 | $75.34 | $77.00 | $73.10 | $76.96 | $38.48 | 174,486 |
| 2017-12-07 | $74.86 | $75.50 | $73.10 | $75.34 | $37.67 | 110,276 |
| 2017-12-06 | $76.82 | $76.82 | $72.36 | $75.94 | $37.97 | 108,574 |
| 2017-12-05 | $74.01 | $76.80 | $73.10 | $76.50 | $38.25 | 57,832 |
| 2017-12-04 | $74.27 | $78.00 | $72.00 | $74.82 | $37.41 | 57,158 |
| 2017-12-01 | $75.88 | $76.00 | $72.01 | $74.26 | $37.13 | 52,376 |
| 2017-11-30 | $71.01 | $76.00 | $69.02 | $76.00 | $38.00 | 53,770 |
| 2017-11-29 | $72.48 | $74.95 | $66.38 | $69.76 | $34.88 | 84,390 |
| 2017-11-28 | $71.94 | $74.94 | $71.94 | $74.94 | $37.47 | 41,078 |
| 2017-11-27 | $73.53 | $74.16 | $70.01 | $72.80 | $36.40 | 70,480 |
| 2017-11-24 | $67.89 | $75.00 | $67.89 | $73.90 | $36.95 | 53,360 |
| 2017-11-22 | $69.04 | $70.00 | $59.54 | $69.01 | $34.51 | 172,428 |
| 2017-11-21 | $70.94 | $73.71 | $68.10 | $70.05 | $35.03 | 86,396 |
| 2017-11-20 | $76.01 | $80.00 | $66.39 | $70.23 | $35.12 | 118,696 |
| 2017-11-17 | $82.00 | $82.55 | $75.77 | $76.49 | $38.25 | 110,186 |
| 2017-11-16 | $77.90 | $83.82 | $77.11 | $80.94 | $40.47 | 179,628 |
| 2017-11-15 | $78.00 | $78.10 | $74.75 | $76.88 | $38.44 | 75,414 |
| 2017-11-14 | $76.20 | $80.11 | $74.55 | $74.86 | $37.43 | 121,060 |
| 2017-11-13 | $69.01 | $74.49 | $69.01 | $74.49 | $37.25 | 55,472 |
| 2017-11-10 | $74.57 | $76.85 | $68.66 | $69.12 | $34.56 | 65,990 |
| 2017-11-09 | $77.00 | $78.82 | $71.00 | $73.70 | $36.85 | 135,906 |
| 2017-11-08 | $69.80 | $77.00 | $69.60 | $77.00 | $38.50 | 143,870 |
| 2017-11-07 | $62.55 | $70.00 | $62.47 | $68.60 | $34.30 | 105,782 |
| 2017-11-06 | $60.35 | $62.49 | $59.20 | $61.82 | $30.91 | 70,310 |
| 2017-11-03 | $60.60 | $62.37 | $59.10 | $60.30 | $30.15 | 91,378 |
| 2017-11-02 | $59.24 | $65.00 | $58.77 | $60.12 | $30.06 | 62,270 |
| 2017-11-01 | $54.58 | $63.86 | $54.58 | $60.10 | $30.05 | 141,622 |
| 2017-10-31 | $49.40 | $54.90 | $49.40 | $53.50 | $26.75 | 92,946 |
| 2017-10-30 | $52.00 | $53.97 | $46.00 | $49.30 | $24.65 | 296,392 |
| 2017-10-27 | $54.79 | $57.20 | $52.20 | $56.31 | $28.16 | 91,956 |
| 2017-10-26 | $54.89 | $56.13 | $52.01 | $54.59 | $27.30 | 58,212 |
| 2017-10-25 | $51.68 | $56.86 | $48.60 | $55.58 | $27.79 | 196,720 |
| 2017-10-24 | $60.00 | $60.00 | $52.00 | $52.00 | $26.00 | 201,416 |
| 2017-10-23 | $57.01 | $62.73 | $56.99 | $59.98 | $29.99 | 155,196 |
| 2017-10-20 | $63.26 | $66.74 | $57.11 | $58.43 | $29.22 | 314,552 |
| 2017-10-19 | $54.50 | $63.45 | $51.50 | $63.34 | $31.67 | 562,506 |
| 2017-10-18 | $53.50 | $58.55 | $51.03 | $52.87 | $26.44 | 450,800 |
| 2017-10-17 | $43.44 | $54.00 | $43.00 | $50.08 | $25.04 | 461,708 |
| 2017-10-16 | $37.60 | $43.00 | $37.60 | $42.69 | $21.35 | 234,244 |
| 2017-10-13 | $35.69 | $37.65 | $35.69 | $36.97 | $18.49 | 60,576 |
| 2017-10-12 | $33.30 | $36.84 | $33.30 | $36.19 | $18.10 | 132,846 |
| 2017-10-11 | $31.35 | $34.19 | $31.35 | $33.25 | $16.63 | 54,910 |
| 2017-10-10 | $30.52 | $32.00 | $30.49 | $31.35 | $15.68 | 34,786 |
| 2017-10-09 | $33.10 | $33.10 | $28.50 | $29.00 | $14.50 | 60,378 |
| 2017-10-06 | $33.43 | $33.50 | $32.41 | $32.96 | $16.48 | 31,112 |
| 2017-10-05 | $32.37 | $33.20 | $31.88 | $32.21 | $16.11 | 22,018 |
| 2017-10-04 | $32.88 | $33.99 | $32.18 | $32.18 | $16.09 | 35,082 |
| 2017-10-03 | $31.13 | $32.49 | $31.13 | $32.48 | $16.24 | 27,026 |
| 2017-10-02 | $31.40 | $31.40 | $30.50 | $31.12 | $15.56 | 9,990 |
| 2017-09-29 | $31.31 | $32.65 | $31.31 | $31.46 | $15.73 | 38,378 |
| 2017-09-28 | $31.95 | $35.08 | $31.02 | $31.80 | $15.90 | 174,100 |
| 2017-09-27 | $28.65 | $32.48 | $28.50 | $31.95 | $15.98 | 163,340 |
| 2017-09-26 | $29.22 | $29.49 | $26.83 | $28.10 | $14.05 | 49,782 |
| 2017-09-25 | $28.69 | $30.00 | $27.19 | $28.65 | $14.33 | 50,228 |
| 2017-09-22 | $29.75 | $29.75 | $27.11 | $27.98 | $13.99 | 50,594 |
| 2017-09-21 | $28.40 | $29.32 | $28.29 | $28.85 | $14.43 | 23,934 |
| 2017-09-20 | $28.17 | $29.42 | $27.61 | $28.34 | $14.17 | 41,838 |
| 2017-09-19 | $26.68 | $28.49 | $25.40 | $28.21 | $14.11 | 65,810 |
| 2017-09-18 | $28.16 | $29.02 | $25.92 | $27.29 | $13.65 | 171,150 |
| 2017-09-15 | $24.95 | $30.47 | $24.69 | $29.15 | $14.58 | 219,600 |
| 2017-09-14 | $21.73 | $24.89 | $21.73 | $24.69 | $12.35 | 78,480 |
| 2017-09-13 | $21.98 | $22.50 | $21.98 | $22.01 | $11.01 | 22,386 |
| 2017-09-12 | $21.05 | $22.70 | $21.05 | $21.72 | $10.86 | 33,946 |
| 2017-09-11 | $20.62 | $21.48 | $20.62 | $20.78 | $10.39 | 44,650 |
| 2017-09-08 | $19.16 | $20.49 | $19.16 | $20.30 | $10.15 | 22,668 |
| 2017-09-07 | $18.89 | $19.50 | $18.81 | $19.50 | $9.75 | 6,828 |
| 2017-09-06 | $18.99 | $18.99 | $18.75 | $18.75 | $9.38 | 1,976 |
| 2017-09-05 | $18.61 | $19.15 | $18.50 | $19.13 | $9.57 | 4,462 |
| 2017-09-01 | $19.00 | $19.16 | $18.51 | $19.16 | $9.58 | 11,706 |
| 2017-08-31 | $19.21 | $19.30 | $19.00 | $19.29 | $9.65 | 10,704 |
| 2017-08-30 | $19.62 | $19.70 | $19.43 | $19.61 | $9.81 | 2,840 |
| 2017-08-29 | $20.00 | $20.00 | $18.61 | $19.98 | $9.99 | 17,478 |
| 2017-08-28 | $19.76 | $20.02 | $19.55 | $20.00 | $10.00 | 35,474 |
| 2017-08-25 | $19.55 | $19.95 | $19.49 | $19.80 | $9.90 | 13,350 |
| 2017-08-24 | $18.70 | $19.60 | $18.70 | $19.60 | $9.80 | 11,106 |
| 2017-08-23 | $18.55 | $19.60 | $18.55 | $18.73 | $9.37 | 15,974 |
| 2017-08-22 | $18.48 | $18.95 | $18.48 | $18.86 | $9.43 | 8,592 |
| 2017-08-21 | $18.14 | $18.50 | $18.12 | $18.50 | $9.25 | 7,986 |
| 2017-08-18 | $17.89 | $18.18 | $17.64 | $18.14 | $9.07 | 10,148 |
| 2017-08-17 | $17.33 | $17.95 | $17.14 | $17.95 | $8.98 | 4,402 |
| 2017-08-16 | $16.91 | $17.95 | $16.88 | $17.95 | $8.98 | 19,752 |
| 2017-08-15 | $17.25 | $17.47 | $16.77 | $16.91 | $8.46 | 19,398 |
| 2017-08-14 | $17.38 | $17.38 | $16.55 | $17.11 | $8.56 | 35,698 |
| 2017-08-11 | $18.16 | $18.16 | $16.80 | $17.34 | $8.67 | 34,928 |
| 2017-08-10 | $17.68 | $19.46 | $17.68 | $18.15 | $9.08 | 66,920 |
| 2017-08-09 | $16.55 | $19.60 | $16.55 | $17.55 | $8.78 | 200,668 |
| 2017-08-08 | $14.12 | $15.00 | $14.10 | $14.95 | $7.48 | 34,658 |
| 2017-08-07 | $14.82 | $14.83 | $13.18 | $14.60 | $7.30 | 62,816 |
| 2017-08-04 | $15.00 | $15.19 | $14.50 | $15.19 | $7.60 | 14,426 |
| 2017-08-03 | $14.98 | $16.09 | $14.90 | $15.20 | $7.60 | 9,516 |
| 2017-08-02 | $14.97 | $15.40 | $14.51 | $15.40 | $7.70 | 12,692 |
| 2017-08-01 | $14.95 | $15.30 | $14.77 | $14.90 | $7.45 | 10,460 |
| 2017-07-31 | $14.13 | $15.08 | $14.03 | $14.71 | $7.36 | 13,592 |
| 2017-07-28 | $14.52 | $14.53 | $14.00 | $14.12 | $7.06 | 8,254 |
| 2017-07-27 | $14.85 | $15.24 | $14.50 | $14.60 | $7.30 | 18,026 |
| 2017-07-26 | $15.35 | $15.50 | $14.98 | $15.37 | $7.69 | 9,162 |
| 2017-07-25 | $15.22 | $16.16 | $14.72 | $15.48 | $7.74 | 34,942 |
| 2017-07-24 | $16.51 | $16.57 | $15.20 | $15.25 | $7.63 | 13,638 |
| 2017-07-21 | $15.91 | $16.43 | $15.30 | $16.38 | $8.19 | 24,082 |
| 2017-07-20 | $14.87 | $16.20 | $14.85 | $16.18 | $8.09 | 10,584 |
| 2017-07-19 | $15.29 | $15.33 | $15.02 | $15.15 | $7.58 | 20,236 |
| 2017-07-18 | $16.55 | $16.57 | $14.31 | $15.18 | $7.59 | 42,576 |
| 2017-07-17 | $16.00 | $16.69 | $15.95 | $16.24 | $8.12 | 8,296 |
| 2017-07-14 | $16.96 | $17.85 | $16.00 | $16.12 | $8.06 | 33,586 |
| 2017-07-13 | $18.90 | $18.90 | $17.66 | $17.66 | $8.83 | 18,536 |
| 2017-07-12 | $18.05 | $18.29 | $17.34 | $18.17 | $9.09 | 9,260 |
| 2017-07-11 | $18.22 | $18.75 | $18.22 | $18.43 | $9.22 | 6,620 |
| 2017-07-10 | $18.26 | $18.37 | $18.00 | $18.04 | $9.02 | 8,126 |
| 2017-07-07 | $18.91 | $18.91 | $18.27 | $18.50 | $9.25 | 11,064 |
| 2017-07-06 | $18.11 | $18.90 | $18.04 | $18.58 | $9.29 | 12,432 |
| 2017-07-05 | $18.97 | $18.99 | $18.50 | $18.74 | $9.37 | 14,148 |
| 2017-07-03 | $17.94 | $18.50 | $17.94 | $18.50 | $9.25 | 4,550 |
| 2017-06-30 | $18.24 | $18.24 | $17.32 | $18.16 | $9.08 | 15,082 |
| 2017-06-29 | $17.86 | $17.86 | $17.21 | $17.51 | $8.76 | 2,938 |
| 2017-06-28 | $17.56 | $17.81 | $17.04 | $17.73 | $8.87 | 2,910 |
| 2017-06-27 | $18.24 | $18.24 | $17.26 | $18.11 | $9.06 | 3,898 |
| 2017-06-26 | $16.70 | $18.45 | $16.23 | $18.25 | $9.13 | 25,990 |
| 2017-06-23 | $17.69 | $17.69 | $16.45 | $17.00 | $8.50 | 17,768 |
| 2017-06-22 | $16.59 | $16.74 | $16.46 | $16.71 | $8.36 | 4,780 |
| 2017-06-21 | $18.00 | $18.00 | $16.50 | $16.50 | $8.25 | 13,348 |
| 2017-06-20 | $16.87 | $17.50 | $16.70 | $16.70 | $8.35 | 22,216 |
| 2017-06-19 | $17.05 | $17.15 | $16.70 | $17.15 | $8.58 | 30,914 |
| 2017-06-16 | $17.24 | $17.36 | $16.76 | $17.18 | $8.59 | 28,002 |
| 2017-06-15 | $17.85 | $18.11 | $17.50 | $17.73 | $8.87 | 41,394 |
| 2017-06-14 | $18.20 | $18.83 | $17.55 | $17.62 | $8.81 | 80,662 |
| 2017-06-13 | $19.19 | $19.40 | $17.55 | $18.59 | $9.30 | 97,990 |
| 2017-06-12 | $18.80 | $18.80 | $18.17 | $18.21 | $9.11 | 28,732 |
| 2017-06-09 | $19.23 | $19.80 | $18.50 | $19.15 | $9.58 | 62,904 |
| 2017-06-08 | $18.47 | $18.98 | $18.21 | $18.88 | $9.44 | 24,056 |
| 2017-06-07 | $18.09 | $18.30 | $17.87 | $18.30 | $9.15 | 24,404 |
| 2017-06-06 | $18.04 | $18.79 | $17.53 | $18.69 | $9.35 | 10,674 |
| 2017-06-05 | $19.44 | $20.25 | $18.05 | $18.06 | $9.03 | 88,040 |
| 2017-06-02 | $19.95 | $19.97 | $19.70 | $19.70 | $9.85 | 14,160 |
| 2017-06-01 | $19.30 | $19.99 | $19.30 | $19.95 | $9.98 | 8,878 |
| 2017-05-31 | $19.22 | $19.34 | $18.76 | $19.26 | $9.63 | 32,468 |
| 2017-05-30 | $18.88 | $19.20 | $18.63 | $19.18 | $9.59 | 30,502 |
| 2017-05-26 | $18.89 | $19.05 | $18.40 | $18.65 | $9.33 | 21,436 |
| 2017-05-25 | $18.71 | $18.71 | $18.00 | $18.65 | $9.33 | 63,378 |
| 2017-05-24 | $17.90 | $18.55 | $17.27 | $18.54 | $9.27 | 21,908 |
| 2017-05-23 | $18.18 | $18.35 | $17.60 | $18.16 | $9.08 | 9,100 |
| 2017-05-22 | $18.91 | $19.34 | $18.20 | $18.28 | $9.14 | 161,238 |
| 2017-05-19 | $18.91 | $18.91 | $18.52 | $18.88 | $9.44 | 14,924 |
| 2017-05-18 | $19.40 | $20.49 | $18.03 | $18.84 | $9.42 | 50,562 |
| 2017-05-17 | $16.38 | $19.65 | $16.38 | $19.65 | $9.83 | 75,850 |
| 2017-05-16 | $17.05 | $17.05 | $16.06 | $16.75 | $8.38 | 22,384 |
| 2017-05-15 | $16.87 | $17.14 | $16.80 | $17.00 | $8.50 | 20,790 |
| 2017-05-12 | $17.20 | $17.28 | $15.27 | $17.08 | $8.54 | 32,576 |
| 2017-05-11 | $16.45 | $17.63 | $16.35 | $17.17 | $8.59 | 66,616 |
| 2017-05-10 | $15.64 | $16.59 | $15.37 | $16.59 | $8.30 | 24,916 |
| 2017-05-09 | $15.95 | $16.52 | $15.55 | $15.79 | $7.90 | 25,926 |
| 2017-05-08 | $15.29 | $16.45 | $15.09 | $16.45 | $8.23 | 32,752 |
| 2017-05-05 | $15.59 | $15.59 | $14.55 | $14.91 | $7.46 | 29,440 |
| 2017-05-04 | $16.25 | $16.75 | $15.33 | $15.54 | $7.77 | 54,370 |
| 2017-05-03 | $16.75 | $17.49 | $15.91 | $16.25 | $8.13 | 75,934 |
| 2017-05-02 | $17.13 | $17.75 | $16.58 | $16.80 | $8.40 | 75,322 |
| 2017-05-01 | $19.80 | $20.95 | $15.90 | $17.38 | $8.69 | 357,936 |
| 2017-04-28 | $21.50 | $21.50 | $17.53 | $18.16 | $9.08 | 375,730 |
| 2017-04-27 | $20.15 | $22.80 | $20.10 | $21.78 | $10.89 | 137,790 |
| 2017-04-26 | $19.85 | $20.45 | $19.75 | $20.45 | $10.23 | 53,108 |
| 2017-04-25 | $20.12 | $20.77 | $19.45 | $19.60 | $9.80 | 204,584 |
| 2017-04-24 | $18.82 | $21.92 | $18.82 | $19.62 | $9.81 | 253,726 |
| 2017-04-21 | $19.15 | $19.15 | $18.61 | $18.72 | $9.36 | 55,220 |
| 2017-04-20 | $19.15 | $19.15 | $18.67 | $18.95 | $9.48 | 68,526 |
| 2017-04-19 | $18.95 | $19.15 | $18.67 | $19.09 | $9.55 | 150,556 |
| 2017-04-18 | $18.41 | $19.39 | $18.40 | $18.90 | $9.45 | 38,774 |
| 2017-04-17 | $19.05 | $19.81 | $18.85 | $19.03 | $9.52 | 30,608 |
| 2017-04-13 | $19.38 | $20.01 | $18.53 | $18.72 | $9.36 | 42,978 |
| 2017-04-12 | $19.29 | $19.92 | $18.07 | $19.01 | $9.51 | 62,400 |
| 2017-04-11 | $19.60 | $19.99 | $19.51 | $19.85 | $9.93 | 91,876 |
| 2017-04-10 | $19.25 | $19.99 | $19.25 | $19.85 | $9.93 | 105,914 |
| 2017-04-07 | $20.22 | $20.40 | $19.55 | $19.80 | $9.90 | 128,070 |
| 2017-04-06 | $20.70 | $21.10 | $20.00 | $20.14 | $10.07 | 108,112 |
| 2017-04-05 | $21.70 | $21.80 | $20.11 | $20.95 | $10.48 | 100,370 |
| 2017-04-04 | $21.15 | $21.88 | $21.15 | $21.50 | $10.75 | 201,890 |
| 2017-04-03 | $20.81 | $21.92 | $20.73 | $21.40 | $10.70 | 155,844 |
| 2017-03-31 | $21.00 | $21.04 | $20.40 | $20.84 | $10.42 | 93,918 |
| 2017-03-30 | $20.11 | $21.49 | $19.78 | $21.00 | $10.50 | 83,250 |
| 2017-03-29 | $22.00 | $22.00 | $20.26 | $20.83 | $10.42 | 62,708 |
| 2017-03-28 | $19.30 | $25.19 | $19.30 | $22.65 | $11.33 | 199,624 |
| 2017-03-27 | $19.00 | $19.23 | $18.51 | $19.22 | $9.61 | 48,246 |
| 2017-03-24 | $18.86 | $19.09 | $18.80 | $19.00 | $9.50 | 31,696 |
| 2017-03-23 | $18.94 | $19.00 | $18.70 | $19.00 | $9.50 | 40,858 |
| 2017-03-22 | $19.50 | $19.63 | $18.60 | $18.93 | $9.47 | 62,012 |
| 2017-03-21 | $20.52 | $20.81 | $18.75 | $18.77 | $9.39 | 72,466 |
| 2017-03-20 | $20.86 | $21.10 | $20.01 | $20.65 | $10.33 | 24,158 |
| 2017-03-17 | $21.39 | $21.63 | $19.56 | $20.63 | $10.32 | 56,428 |
| 2017-03-16 | $22.03 | $23.20 | $21.40 | $21.57 | $10.79 | 123,012 |
| 2017-03-15 | $21.04 | $21.70 | $21.04 | $21.41 | $10.71 | 30,532 |
| 2017-03-14 | $21.67 | $21.92 | $20.03 | $21.45 | $10.73 | 50,588 |
| 2017-03-13 | $21.41 | $22.89 | $21.41 | $21.69 | $10.85 | 80,570 |
| 2017-03-10 | $21.20 | $22.77 | $21.20 | $21.65 | $10.83 | 47,636 |
| 2017-03-09 | $21.76 | $22.20 | $17.70 | $21.16 | $10.58 | 232,394 |
| 2017-03-08 | $21.78 | $23.58 | $21.78 | $22.21 | $11.11 | 49,778 |
| 2017-03-07 | $21.01 | $22.29 | $19.67 | $21.78 | $10.89 | 76,276 |
| 2017-03-06 | $27.39 | $27.39 | $20.32 | $21.47 | $10.74 | 295,254 |
| 2017-03-03 | $29.01 | $29.78 | $26.00 | $27.18 | $13.59 | 200,458 |
| 2017-03-02 | $29.00 | $32.44 | $27.73 | $28.40 | $14.20 | 152,862 |
| 2017-03-01 | $35.81 | $36.50 | $29.00 | $29.32 | $14.66 | 226,936 |
| 2017-02-28 | $36.03 | $36.30 | $34.01 | $35.81 | $17.91 | 74,368 |
| 2017-02-27 | $34.00 | $39.00 | $34.00 | $36.03 | $18.01 | 209,246 |
| 2017-02-24 | $33.00 | $33.88 | $31.11 | $33.82 | $16.91 | 90,520 |
| 2017-02-23 | $35.58 | $35.58 | $30.06 | $30.50 | $15.25 | 112,566 |
| 2017-02-22 | $30.00 | $36.65 | $30.00 | $35.58 | $17.79 | 191,212 |
| 2017-02-21 | $26.55 | $29.42 | $26.55 | $29.42 | $14.71 | 132,166 |
| 2017-02-17 | $25.00 | $26.50 | $24.70 | $26.02 | $13.01 | 129,820 |
| 2017-02-16 | $22.33 | $25.00 | $22.33 | $24.52 | $12.26 | 118,716 |
| 2017-02-15 | $21.26 | $22.22 | $21.26 | $21.83 | $10.92 | 14,728 |
| 2017-02-14 | $20.75 | $21.50 | $20.43 | $20.84 | $10.42 | 15,598 |
| 2017-02-13 | $20.90 | $21.00 | $19.80 | $20.41 | $10.21 | 44,894 |
| 2017-02-10 | $21.50 | $22.50 | $19.70 | $21.06 | $10.53 | 83,318 |
| 2017-02-09 | $21.11 | $21.80 | $21.11 | $21.21 | $10.61 | 28,588 |
| 2017-02-08 | $21.27 | $21.27 | $20.51 | $21.00 | $10.50 | 4,482 |
| 2017-02-07 | $21.79 | $21.79 | $20.75 | $20.97 | $10.49 | 14,022 |
| 2017-02-06 | $21.80 | $21.80 | $21.33 | $21.55 | $10.77 | 17,382 |
| 2017-02-03 | $21.58 | $21.59 | $21.21 | $21.31 | $10.66 | 10,974 |
| 2017-02-02 | $20.50 | $21.41 | $20.02 | $20.73 | $10.37 | 71,780 |
| 2017-02-01 | $19.00 | $20.20 | $19.00 | $19.87 | $9.94 | 32,356 |
| 2017-01-31 | $18.88 | $19.50 | $18.03 | $18.69 | $9.35 | 24,836 |
| 2017-01-30 | $20.02 | $20.02 | $18.54 | $18.74 | $9.37 | 34,950 |
| 2017-01-27 | $19.82 | $20.69 | $19.62 | $20.15 | $10.08 | 10,048 |
| 2017-01-26 | $20.60 | $20.90 | $19.23 | $20.34 | $10.17 | 45,686 |
| 2017-01-25 | $21.74 | $22.00 | $20.60 | $20.60 | $10.30 | 151,358 |
| 2017-01-24 | $18.42 | $20.59 | $18.42 | $20.12 | $10.06 | 60,892 |
| 2017-01-23 | $20.51 | $20.89 | $17.80 | $18.44 | $9.22 | 91,680 |
| 2017-01-20 | $21.00 | $22.00 | $19.04 | $20.61 | $10.31 | 289,350 |
| 2017-01-19 | $17.50 | $22.69 | $16.65 | $20.96 | $10.48 | 223,642 |
| 2017-01-18 | $13.70 | $19.51 | $13.70 | $17.03 | $8.51 | 386,696 |
| 2017-01-17 | $12.00 | $13.62 | $11.90 | $13.59 | $6.80 | 141,920 |
| 2017-01-13 | $10.92 | $11.59 | $10.92 | $11.36 | $5.68 | 90,834 |
| 2017-01-12 | $10.74 | $10.92 | $10.67 | $10.90 | $5.45 | 20,468 |
| 2017-01-11 | $10.82 | $10.82 | $10.79 | $10.82 | $5.41 | 16,270 |
| 2017-01-10 | $10.72 | $10.82 | $10.67 | $10.80 | $5.40 | 23,686 |
| 2017-01-09 | $10.71 | $10.72 | $10.63 | $10.65 | $5.33 | 14,226 |
| 2017-01-06 | $10.71 | $10.72 | $10.65 | $10.65 | $5.33 | 9,422 |
| 2017-01-05 | $11.00 | $11.00 | $10.61 | $10.71 | $5.36 | 53,134 |
| 2017-01-04 | $10.65 | $11.00 | $10.65 | $10.95 | $5.48 | 16,846 |
| 2017-01-03 | $10.48 | $11.00 | $10.48 | $10.63 | $5.32 | 21,290 |
| 2016-12-30 | $10.39 | $10.77 | $10.39 | $10.55 | $5.27 | 49,832 |
| 2016-12-29 | $10.97 | $11.00 | $10.14 | $10.37 | $5.19 | 37,946 |
| 2016-12-28 | $10.89 | $11.77 | $10.61 | $11.00 | $5.50 | 65,632 |
| 2016-12-27 | $10.87 | $10.87 | $10.60 | $10.85 | $5.43 | 7,560 |
| 2016-12-23 | $10.60 | $10.60 | $10.24 | $10.35 | $5.18 | 8,510 |
| 2016-12-22 | $10.62 | $10.62 | $10.17 | $10.24 | $5.12 | 2,692 |
| 2016-12-21 | $10.63 | $10.63 | $10.58 | $10.58 | $5.29 | 514 |
| 2016-12-20 | $9.92 | $10.38 | $9.75 | $10.09 | $5.05 | 9,982 |
| 2016-12-19 | $10.29 | $10.47 | $9.89 | $9.89 | $4.95 | 8,826 |
| 2016-12-16 | $10.63 | $10.63 | $10.21 | $10.21 | $5.11 | 16,086 |
| 2016-12-15 | $10.23 | $10.53 | $10.21 | $10.46 | $5.23 | 3,390 |
| 2016-12-14 | $10.14 | $10.44 | $10.02 | $10.05 | $5.03 | 26,588 |
| 2016-12-13 | $10.38 | $10.70 | $10.02 | $10.05 | $5.03 | 43,950 |
| 2016-12-12 | $10.35 | $10.88 | $10.19 | $10.20 | $5.10 | 83,204 |
| 2016-12-09 | $9.95 | $10.72 | $9.95 | $10.35 | $5.18 | 108,494 |
| 2016-12-08 | $10.39 | $10.74 | $9.90 | $9.90 | $4.95 | 23,146 |
| 2016-12-07 | $9.92 | $10.91 | $9.90 | $9.90 | $4.95 | 8,222 |
| 2016-12-06 | $10.07 | $10.07 | $9.85 | $9.99 | $5.00 | 47,080 |
| 2016-12-05 | $10.24 | $10.33 | $10.05 | $10.11 | $5.06 | 78,296 |
| 2016-12-02 | $10.80 | $10.80 | $10.18 | $10.20 | $5.10 | 45,598 |
| 2016-12-01 | $10.90 | $11.19 | $10.80 | $10.80 | $5.40 | 14,974 |
| 2016-11-30 | $11.04 | $11.07 | $10.85 | $10.85 | $5.43 | 11,190 |
| 2016-11-29 | $10.75 | $11.09 | $10.75 | $10.91 | $5.46 | 8,884 |
| 2016-11-28 | $10.91 | $11.27 | $10.76 | $10.82 | $5.41 | 19,884 |
| 2016-11-25 | $10.99 | $11.90 | $10.70 | $10.93 | $5.47 | 48,994 |
| 2016-11-23 | $10.48 | $11.03 | $10.23 | $10.66 | $5.33 | 48,068 |
| 2016-11-22 | $9.75 | $11.40 | $9.75 | $10.74 | $5.37 | 252,124 |
| 2016-11-21 | $9.46 | $9.98 | $9.42 | $9.65 | $4.83 | 18,412 |
| 2016-11-18 | $10.17 | $10.21 | $9.31 | $9.65 | $4.83 | 177,096 |
| 2016-11-17 | $10.87 | $11.30 | $9.95 | $10.26 | $5.13 | 151,604 |
| 2016-11-16 | $11.89 | $11.95 | $10.70 | $10.80 | $5.40 | 72,686 |
| 2016-11-15 | $10.92 | $12.00 | $10.92 | $11.41 | $5.71 | 25,900 |
| 2016-11-14 | $11.90 | $12.45 | $10.80 | $11.05 | $5.52 | 179,530 |
| 2016-11-11 | $12.60 | $13.05 | $11.95 | $12.26 | $6.13 | 122,074 |
| 2016-11-10 | $13.60 | $13.96 | $12.56 | $12.99 | $6.50 | 302,848 |
| 2016-11-09 | $12.51 | $13.85 | $12.51 | $13.25 | $6.63 | 114,046 |
| 2016-11-08 | $15.00 | $15.14 | $12.54 | $13.18 | $6.59 | 319,550 |
| 2016-11-07 | $13.18 | $14.90 | $12.61 | $14.90 | $7.45 | 623,578 |
| 2016-11-04 | $10.64 | $14.63 | $10.64 | $13.18 | $6.59 | 1,102,532 |
| 2016-11-03 | $11.18 | $11.42 | $10.50 | $10.93 | $5.47 | 374,774 |
| 2016-11-02 | $10.60 | $11.95 | $10.40 | $11.18 | $5.59 | 1,118,898 |
| 2016-11-01 | $10.59 | $11.29 | $10.20 | $10.68 | $5.34 | 1,221,270 |
| 2016-10-31 | $10.01 | $11.56 | $9.10 | $10.65 | $5.33 | 4,767,358 |
| 2016-10-28 | $5.85 | $12.74 | $5.85 | $9.80 | $4.90 | 6,030,950 |
| 2016-10-27 | $4.75 | $5.25 | $4.50 | $4.55 | $2.28 | 9,694 |
| 2016-10-26 | $5.15 | $5.16 | $5.15 | $5.15 | $2.58 | 1,200 |
| 2016-10-25 | $5.15 | $5.15 | $5.15 | $5.15 | $2.58 | 4 |
| 2016-10-24 | $5.15 | $5.15 | $5.15 | $5.15 | $2.58 | 0 |
| 2016-10-21 | $5.31 | $5.31 | $5.07 | $5.15 | $2.58 | 1,700 |
| 2016-10-20 | $5.07 | $5.32 | $5.07 | $5.31 | $2.66 | 608 |
| 2016-10-19 | $4.86 | $5.00 | $4.86 | $5.00 | $2.50 | 1,402 |
| 2016-10-18 | $4.75 | $5.00 | $4.75 | $5.00 | $2.50 | 824 |
| 2016-10-17 | $5.10 | $5.21 | $5.00 | $5.20 | $2.60 | 17,232 |
| 2016-10-14 | $5.20 | $5.20 | $5.10 | $5.10 | $2.55 | 3,574 |
| 2016-10-13 | $5.14 | $5.14 | $5.10 | $5.10 | $2.55 | 4,382 |
| 2016-10-12 | $5.24 | $5.39 | $5.24 | $5.39 | $2.70 | 2,500 |
| 2016-10-11 | $5.29 | $5.29 | $5.00 | $5.17 | $2.59 | 15,524 |
| 2016-10-10 | $5.29 | $5.29 | $5.29 | $5.29 | $2.65 | 136 |
| 2016-10-07 | $5.29 | $5.29 | $5.29 | $5.29 | $2.65 | 42 |
| 2016-10-06 | $5.27 | $5.29 | $5.27 | $5.29 | $2.65 | 870 |
| 2016-10-05 | $5.36 | $5.47 | $5.11 | $5.11 | $2.56 | 5,690 |
| 2016-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $2.75 | 834 |
| 2016-10-03 | $5.19 | $5.45 | $5.07 | $5.42 | $2.71 | 41,644 |
| 2016-09-30 | $5.24 | $5.24 | $5.09 | $5.09 | $2.55 | 3,892 |
| 2016-09-29 | $5.28 | $5.35 | $5.10 | $5.16 | $2.58 | 39,246 |
| 2016-09-28 | $5.13 | $5.38 | $5.12 | $5.20 | $2.60 | 41,604 |
| 2016-09-27 | $5.14 | $5.41 | $5.14 | $5.27 | $2.64 | 18,670 |
| 2016-09-26 | $5.30 | $5.45 | $5.30 | $5.34 | $2.67 | 2,462 |
| 2016-09-23 | $5.41 | $5.41 | $4.85 | $5.38 | $2.69 | 40,688 |
| 2016-09-22 | $5.43 | $5.43 | $5.40 | $5.42 | $2.71 | 4,446 |
| 2016-09-21 | $5.23 | $5.40 | $5.23 | $5.40 | $2.70 | 600 |
| 2016-09-20 | $5.48 | $5.48 | $5.35 | $5.44 | $2.72 | 5,134 |
| 2016-09-19 | $5.40 | $5.50 | $5.39 | $5.40 | $2.70 | 18,044 |
| 2016-09-16 | $5.40 | $5.41 | $5.40 | $5.41 | $2.70 | 33,864 |
| 2016-09-15 | $5.47 | $5.50 | $5.42 | $5.50 | $2.75 | 9,982 |
| 2016-09-14 | $5.40 | $5.40 | $5.40 | $5.40 | $2.70 | 0 |
| 2016-09-13 | $5.50 | $5.52 | $5.40 | $5.40 | $2.70 | 13,542 |
| 2016-09-12 | $5.38 | $5.40 | $5.38 | $5.40 | $2.70 | 5,372 |
| 2016-09-09 | $5.25 | $5.50 | $5.25 | $5.31 | $2.65 | 39,968 |
| 2016-09-08 | $5.25 | $5.25 | $5.25 | $5.25 | $2.63 | 724 |
| 2016-09-07 | $5.25 | $5.35 | $5.24 | $5.33 | $2.67 | 6,688 |
| 2016-09-06 | $5.12 | $5.28 | $5.12 | $5.28 | $2.64 | 1,696 |
| 2016-09-02 | $5.05 | $5.20 | $5.05 | $5.11 | $2.56 | 10,234 |
| 2016-09-01 | $4.89 | $5.09 | $4.89 | $5.09 | $2.55 | 26,302 |
| 2016-08-31 | $4.65 | $4.97 | $4.65 | $4.79 | $2.40 | 11,944 |
| 2016-08-30 | $4.50 | $4.70 | $4.41 | $4.58 | $2.29 | 14,600 |
| 2016-08-29 | $4.40 | $4.40 | $4.40 | $4.40 | $2.20 | 0 |
| 2016-08-26 | $4.78 | $4.78 | $4.40 | $4.40 | $2.20 | 77,852 |
| 2016-08-25 | $4.45 | $4.45 | $4.40 | $4.42 | $2.21 | 2,648 |
| 2016-08-24 | $4.41 | $4.61 | $4.41 | $4.42 | $2.21 | 1,572 |
| 2016-08-23 | $4.40 | $4.65 | $4.40 | $4.50 | $2.25 | 35,888 |
| 2016-08-22 | $4.10 | $4.49 | $4.10 | $4.43 | $2.22 | 32,024 |
| 2016-08-19 | $4.32 | $4.43 | $4.12 | $4.30 | $2.15 | 34,104 |
| 2016-08-18 | $4.24 | $4.24 | $4.24 | $4.24 | $2.12 | 200 |
| 2016-08-17 | $4.43 | $4.43 | $4.17 | $4.26 | $2.13 | 10,840 |
| 2016-08-16 | $4.41 | $4.43 | $4.23 | $4.36 | $2.18 | 7,408 |
| 2016-08-15 | $4.14 | $4.30 | $4.14 | $4.30 | $2.15 | 2,550 |
| 2016-08-12 | $4.32 | $4.32 | $4.32 | $4.32 | $2.16 | 600 |
| 2016-08-11 | $4.23 | $4.25 | $4.23 | $4.25 | $2.13 | 522 |
| 2016-08-10 | $4.34 | $4.44 | $4.17 | $4.30 | $2.15 | 7,670 |
| 2016-08-09 | $4.16 | $4.31 | $4.15 | $4.31 | $2.16 | 7,014 |
| 2016-08-08 | $4.48 | $4.48 | $4.45 | $4.46 | $2.23 | 650 |
| 2016-08-05 | $4.50 | $4.50 | $4.50 | $4.50 | $2.25 | 324 |
| 2016-08-04 | $4.42 | $4.42 | $4.10 | $4.20 | $2.10 | 41,434 |
| 2016-08-03 | $4.90 | $4.90 | $4.35 | $4.40 | $2.20 | 54,910 |
| 2016-08-02 | $4.27 | $4.85 | $4.26 | $4.78 | $2.39 | 237,392 |
| 2016-08-01 | $4.36 | $4.36 | $4.36 | $4.36 | $2.18 | 10 |
| 2016-07-29 | $4.47 | $4.49 | $4.26 | $4.36 | $2.18 | 3,642 |
| 2016-07-28 | $4.15 | $4.40 | $3.95 | $4.40 | $2.20 | 8,060 |
| 2016-07-27 | $4.48 | $4.60 | $4.25 | $4.25 | $2.13 | 9,746 |
| 2016-07-26 | $4.37 | $4.87 | $4.13 | $4.53 | $2.27 | 53,068 |
| 2016-07-25 | $4.52 | $4.52 | $4.33 | $4.39 | $2.19 | 4,002 |
| 2016-07-22 | $4.77 | $4.77 | $4.20 | $4.31 | $2.15 | 28,412 |
| 2016-07-21 | $4.01 | $4.98 | $3.99 | $4.45 | $2.23 | 111,042 |
| 2016-07-20 | $3.92 | $3.95 | $3.91 | $3.95 | $1.97 | 2,298 |
| 2016-07-19 | $4.05 | $4.07 | $3.70 | $4.07 | $2.04 | 2,702 |
| 2016-07-18 | $3.65 | $4.16 | $3.65 | $4.07 | $2.04 | 19,800 |
| 2016-07-15 | $3.90 | $4.00 | $3.65 | $3.65 | $1.83 | 6,202 |
| 2016-07-14 | $3.90 | $3.90 | $3.90 | $3.90 | $1.95 | 1,152 |
| 2016-07-13 | $4.00 | $4.00 | $4.00 | $4.00 | $2.00 | 292 |
| 2016-07-12 | $4.33 | $4.33 | $4.00 | $4.00 | $2.00 | 2,480 |
| 2016-07-11 | $4.43 | $4.43 | $4.43 | $4.43 | $2.21 | 702 |
| 2016-07-08 | $4.32 | $4.43 | $4.32 | $4.43 | $2.21 | 2,000 |
| 2016-07-07 | $4.35 | $4.35 | $4.35 | $4.35 | $2.18 | 0 |
| 2016-07-06 | $4.35 | $4.35 | $4.35 | $4.35 | $2.18 | 8 |
| 2016-07-05 | $4.35 | $4.35 | $4.35 | $4.35 | $2.18 | 84 |
| 2016-07-01 | $4.44 | $4.48 | $4.34 | $4.35 | $2.18 | 15,202 |
| 2016-06-30 | $4.70 | $4.70 | $4.70 | $4.70 | $2.35 | 3,228 |
| 2016-06-29 | $4.70 | $4.72 | $4.47 | $4.72 | $2.36 | 4,026 |
| 2016-06-28 | $4.55 | $4.55 | $4.40 | $4.54 | $2.27 | 2,224 |
| 2016-06-27 | $4.34 | $4.50 | $4.34 | $4.50 | $2.25 | 902 |
| 2016-06-24 | $4.56 | $4.56 | $4.56 | $4.56 | $2.28 | 10 |
| 2016-06-23 | $4.56 | $4.56 | $4.56 | $4.56 | $2.28 | 348 |
| 2016-06-22 | $4.60 | $4.60 | $4.60 | $4.60 | $2.30 | 802 |
| 2016-06-21 | $4.66 | $4.66 | $4.66 | $4.66 | $2.33 | 0 |
| 2016-06-20 | $4.66 | $4.66 | $4.66 | $4.66 | $2.33 | 282 |
| 2016-06-17 | $4.49 | $4.70 | $4.49 | $4.70 | $2.35 | 11,388 |
| 2016-06-16 | $4.40 | $4.40 | $4.40 | $4.40 | $2.20 | 6 |
| 2016-06-15 | $4.68 | $4.68 | $4.68 | $4.68 | $2.34 | 200 |
| 2016-06-14 | $4.43 | $4.43 | $4.43 | $4.43 | $2.21 | 1,762 |
| 2016-06-13 | $4.72 | $4.72 | $4.72 | $4.72 | $2.36 | 648 |
| 2016-06-10 | $4.56 | $4.56 | $4.56 | $4.56 | $2.28 | 0 |
| 2016-06-09 | $4.56 | $4.56 | $4.56 | $4.56 | $2.28 | 2,104 |
| 2016-06-08 | $4.64 | $4.64 | $4.34 | $4.42 | $2.21 | 1,692 |
| 2016-06-07 | $4.58 | $4.70 | $4.58 | $4.69 | $2.35 | 1,386 |
| 2016-06-06 | $4.52 | $4.52 | $4.52 | $4.52 | $2.26 | 0 |
| 2016-06-03 | $4.50 | $4.52 | $4.50 | $4.52 | $2.26 | 10,428 |
| 2016-06-02 | $4.30 | $4.52 | $4.29 | $4.50 | $2.25 | 76,460 |
| 2016-06-01 | $4.23 | $4.23 | $4.08 | $4.08 | $2.04 | 3,326 |
| 2016-05-31 | $4.25 | $4.25 | $4.00 | $4.05 | $2.03 | 5,350 |
| 2016-05-27 | $4.51 | $4.51 | $4.32 | $4.32 | $2.16 | 6,666 |
| 2016-05-26 | $4.51 | $4.51 | $4.51 | $4.51 | $2.26 | 18,110 |
| 2016-05-25 | $5.49 | $5.49 | $4.63 | $4.80 | $2.40 | 23,322 |
| 2016-05-24 | $4.49 | $5.43 | $4.49 | $5.13 | $2.56 | 25,470 |
| 2016-05-23 | $4.50 | $4.50 | $4.50 | $4.50 | $2.25 | 648 |
| 2016-05-20 | $4.12 | $4.53 | $4.12 | $4.53 | $2.27 | 1,718 |
| 2016-05-19 | $4.09 | $4.55 | $4.09 | $4.25 | $2.13 | 17,110 |
| 2016-05-18 | $4.07 | $4.09 | $4.04 | $4.04 | $2.02 | 2,100 |
| 2016-05-17 | $3.61 | $4.19 | $3.61 | $3.99 | $2.00 | 74,980 |
| 2016-05-16 | $3.54 | $3.83 | $3.54 | $3.73 | $1.87 | 652 |
| 2016-05-13 | $3.74 | $3.74 | $3.74 | $3.74 | $1.87 | 410 |
| 2016-05-12 | $3.37 | $3.37 | $3.37 | $3.37 | $1.68 | 350 |
| 2016-05-11 | $3.69 | $3.69 | $3.40 | $3.51 | $1.76 | 1,250 |
| 2016-05-10 | $3.86 | $3.86 | $3.86 | $3.86 | $1.93 | 750 |
| 2016-05-09 | $3.87 | $3.87 | $3.87 | $3.87 | $1.94 | 800 |
| 2016-05-06 | $3.76 | $3.87 | $3.66 | $3.86 | $1.93 | 11,276 |
| 2016-05-05 | $3.69 | $3.73 | $3.65 | $3.65 | $1.83 | 4,416 |
| 2016-05-04 | $3.80 | $3.83 | $3.55 | $3.65 | $1.83 | 15,360 |
| 2016-05-03 | $3.40 | $3.40 | $3.40 | $3.40 | $1.70 | 0 |
| 2016-05-02 | $3.21 | $3.43 | $3.21 | $3.40 | $1.70 | 36,178 |
| 2016-04-29 | $3.19 | $3.19 | $3.19 | $3.19 | $1.60 | 2,022 |
| 2016-04-28 | $3.24 | $3.24 | $3.24 | $3.24 | $1.62 | 160 |
| 2016-04-27 | $3.20 | $3.24 | $3.20 | $3.24 | $1.62 | 4,120 |
| 2016-04-26 | $3.14 | $3.19 | $3.10 | $3.12 | $1.56 | 39,000 |
| 2016-04-25 | $3.10 | $3.11 | $3.10 | $3.11 | $1.56 | 712 |
| 2016-04-22 | $3.21 | $3.21 | $3.21 | $3.21 | $1.61 | 4 |
| 2016-04-21 | $3.08 | $3.23 | $3.08 | $3.21 | $1.61 | 44,666 |
| 2016-04-20 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 22,416 |
| 2016-04-19 | $3.10 | $3.10 | $3.10 | $3.10 | $1.55 | 0 |
| 2016-04-18 | $3.08 | $3.10 | $3.08 | $3.10 | $1.55 | 1,676 |
| 2016-04-15 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 1,324 |
| 2016-04-14 | $3.10 | $3.10 | $3.08 | $3.08 | $1.54 | 11,876 |
| 2016-04-13 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 476 |
| 2016-04-12 | $3.16 | $3.16 | $3.16 | $3.16 | $1.58 | 3,400 |
| 2016-04-11 | $3.15 | $3.15 | $3.15 | $3.15 | $1.58 | 0 |
| 2016-04-08 | $3.14 | $3.15 | $3.14 | $3.15 | $1.58 | 1,500 |
| 2016-04-07 | $3.16 | $3.16 | $3.16 | $3.16 | $1.58 | 0 |
| 2016-04-06 | $3.09 | $3.16 | $3.08 | $3.16 | $1.58 | 2,302 |
| 2016-04-05 | $3.19 | $3.19 | $3.09 | $3.17 | $1.58 | 2,600 |
| 2016-04-04 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 12 |
| 2016-04-01 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 72 |
| 2016-03-31 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 0 |
| 2016-03-30 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 0 |
| 2016-03-29 | $3.24 | $3.24 | $3.08 | $3.08 | $1.54 | 2,550 |
| 2016-03-28 | $3.08 | $3.09 | $3.08 | $3.08 | $1.54 | 4,150 |
| 2016-03-24 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 0 |
| 2016-03-23 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 290 |
| 2016-03-22 | $3.05 | $3.08 | $3.05 | $3.08 | $1.54 | 2,214 |
| 2016-03-21 | $3.17 | $3.17 | $3.17 | $3.17 | $1.59 | 150 |
| 2016-03-18 | $3.08 | $3.24 | $3.08 | $3.17 | $1.59 | 2,600 |
| 2016-03-17 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 1,010 |
| 2016-03-16 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 22 |
| 2016-03-15 | $3.08 | $3.10 | $3.08 | $3.08 | $1.54 | 6,618 |
| 2016-03-14 | $3.10 | $3.10 | $3.10 | $3.10 | $1.55 | 0 |
| 2016-03-11 | $3.10 | $3.30 | $3.08 | $3.10 | $1.55 | 75,908 |
| 2016-03-10 | $3.10 | $3.10 | $3.10 | $3.10 | $1.55 | 0 |
| 2016-03-09 | $3.09 | $3.16 | $3.08 | $3.10 | $1.55 | 16,700 |
| 2016-03-08 | $3.10 | $3.30 | $3.08 | $3.08 | $1.54 | 21,816 |
| 2016-03-07 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 1,250 |
| 2016-03-04 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 0 |
| 2016-03-03 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 0 |
| 2016-03-02 | $3.08 | $3.08 | $3.08 | $3.08 | $1.54 | 8 |
| 2016-03-01 | $3.09 | $3.09 | $3.08 | $3.08 | $1.54 | 450 |
| 2016-02-29 | $3.10 | $3.11 | $3.10 | $3.11 | $1.55 | 1,686 |
| 2016-02-26 | $3.10 | $3.10 | $3.10 | $3.10 | $1.55 | 22 |
| 2016-02-25 | $3.10 | $3.10 | $3.10 | $3.10 | $1.55 | 116 |
| 2016-02-24 | $3.10 | $3.10 | $3.10 | $3.10 | $1.55 | 0 |
| 2016-02-23 | $3.10 | $3.10 | $3.10 | $3.10 | $1.55 | 910 |
| 2016-02-22 | $3.06 | $3.16 | $3.02 | $3.06 | $1.53 | 4,364 |
| 2016-02-19 | $3.01 | $3.01 | $3.01 | $3.01 | $1.51 | 0 |
| 2016-02-18 | $3.04 | $3.04 | $3.01 | $3.01 | $1.51 | 1,080 |
| 2016-02-17 | $3.15 | $3.15 | $3.15 | $3.15 | $1.58 | 464 |
| 2016-02-16 | $3.18 | $3.18 | $3.18 | $3.18 | $1.59 | 284 |
| 2016-02-12 | $3.01 | $3.18 | $3.01 | $3.18 | $1.59 | 2,410 |
| 2016-02-11 | $3.20 | $3.20 | $3.00 | $3.00 | $1.50 | 7,240 |
| 2016-02-10 | $3.30 | $3.35 | $3.30 | $3.35 | $1.68 | 2,004 |
| 2016-02-09 | $3.30 | $3.30 | $3.30 | $3.30 | $1.65 | 0 |
| 2016-02-08 | $3.31 | $3.31 | $3.30 | $3.30 | $1.65 | 41,238 |
| 2016-02-05 | $3.31 | $3.31 | $3.31 | $3.31 | $1.66 | 796 |
| 2016-02-04 | $3.41 | $3.41 | $3.41 | $3.41 | $1.70 | 720 |
| 2016-02-03 | $3.30 | $3.30 | $3.30 | $3.30 | $1.65 | 1,508 |
| 2016-02-02 | $3.32 | $3.32 | $3.32 | $3.32 | $1.66 | 388 |
| 2016-02-01 | $3.58 | $3.58 | $3.45 | $3.54 | $1.77 | 1,420 |
| 2016-01-29 | $3.30 | $3.30 | $3.30 | $3.30 | $1.65 | 204 |
| 2016-01-28 | $3.22 | $3.22 | $3.22 | $3.22 | $1.61 | 4 |
| 2016-01-27 | $3.23 | $3.23 | $3.22 | $3.22 | $1.61 | 626 |
| 2016-01-26 | $3.44 | $3.44 | $3.20 | $3.20 | $1.60 | 75,140 |
| 2016-01-25 | $3.38 | $3.65 | $3.30 | $3.45 | $1.73 | 60,030 |
| 2016-01-22 | $3.45 | $3.66 | $3.31 | $3.64 | $1.82 | 72,366 |
| 2016-01-21 | $3.46 | $3.46 | $3.46 | $3.46 | $1.73 | 2 |
| 2016-01-20 | $3.51 | $3.51 | $3.30 | $3.46 | $1.73 | 72,818 |
| 2016-01-19 | $3.50 | $3.52 | $3.50 | $3.50 | $1.75 | 4,212 |
| 2016-01-15 | $3.73 | $3.83 | $3.48 | $3.50 | $1.75 | 38,744 |
| 2016-01-14 | $3.45 | $3.45 | $3.30 | $3.39 | $1.69 | 4,460 |
| 2016-01-13 | $3.34 | $3.44 | $3.34 | $3.44 | $1.72 | 644 |
| 2016-01-12 | $3.20 | $3.20 | $3.20 | $3.20 | $1.60 | 2,798 |
| 2016-01-11 | $3.20 | $3.20 | $3.20 | $3.20 | $1.60 | 992 |
| 2016-01-08 | $3.33 | $3.33 | $3.33 | $3.33 | $1.67 | 0 |
| 2016-01-07 | $3.35 | $3.35 | $3.20 | $3.20 | $1.60 | 3,912 |
| 2016-01-06 | $3.20 | $3.20 | $3.20 | $3.20 | $1.60 | 18 |
| 2016-01-05 | $3.30 | $3.30 | $3.20 | $3.20 | $1.60 | 696 |
| 2016-01-04 | $3.22 | $3.40 | $3.22 | $3.25 | $1.63 | 12,722 |
| 2015-12-31 | $3.54 | $3.54 | $3.16 | $3.16 | $1.58 | 2,620 |
| 2015-12-30 | $3.55 | $3.65 | $3.20 | $3.65 | $1.83 | 42,584 |
| 2015-12-29 | $3.65 | $3.65 | $3.52 | $3.52 | $1.76 | 3,606 |
| 2015-12-28 | $3.45 | $3.65 | $3.45 | $3.65 | $1.83 | 13,096 |
| 2015-12-24 | $3.30 | $3.30 | $3.30 | $3.30 | $1.65 | 4 |
| 2015-12-23 | $3.16 | $3.30 | $3.16 | $3.30 | $1.65 | 1,370 |
| 2015-12-22 | $3.30 | $3.55 | $3.30 | $3.49 | $1.75 | 2,328 |
| 2015-12-21 | $3.10 | $3.10 | $3.10 | $3.10 | $1.55 | 468 |
| 2015-12-18 | $3.21 | $3.55 | $3.15 | $3.33 | $1.66 | 17,962 |
| 2015-12-17 | $3.16 | $3.16 | $3.16 | $3.16 | $1.58 | 2,950 |
| 2015-12-16 | $3.17 | $3.17 | $3.10 | $3.10 | $1.55 | 2,504 |
| 2015-12-15 | $3.24 | $3.24 | $3.24 | $3.24 | $1.62 | 2 |
| 2015-12-14 | $3.17 | $3.17 | $3.17 | $3.17 | $1.59 | 0 |
| 2015-12-11 | $3.17 | $3.17 | $3.17 | $3.17 | $1.59 | 1,348 |
| 2015-12-10 | $3.18 | $3.19 | $3.18 | $3.19 | $1.60 | 1,562 |
| 2015-12-09 | $3.17 | $3.17 | $3.17 | $3.17 | $1.59 | 726 |
| 2015-12-08 | $3.22 | $3.22 | $3.22 | $3.22 | $1.61 | 10 |
| 2015-12-07 | $3.30 | $3.30 | $3.17 | $3.22 | $1.61 | 5,382 |
| 2015-12-04 | $3.25 | $3.40 | $3.25 | $3.40 | $1.70 | 1,420 |
| 2015-12-03 | $3.28 | $3.28 | $3.28 | $3.28 | $1.64 | 556 |
| 2015-12-02 | $3.30 | $3.30 | $3.30 | $3.30 | $1.65 | 24 |
| 2015-12-01 | $3.28 | $3.37 | $3.28 | $3.30 | $1.65 | 4,960 |
| 2015-11-30 | $3.39 | $3.44 | $3.29 | $3.33 | $1.67 | 5,038 |
| 2015-11-27 | $3.37 | $3.37 | $3.37 | $3.37 | $1.68 | 308 |
| 2015-11-25 | $3.31 | $3.38 | $3.30 | $3.37 | $1.68 | 4,442 |
| 2015-11-24 | $3.28 | $3.54 | $3.28 | $3.40 | $1.70 | 3,384 |
| 2015-11-23 | $3.37 | $3.37 | $3.37 | $3.37 | $1.69 | 6 |
| 2015-11-20 | $3.38 | $3.38 | $3.37 | $3.37 | $1.69 | 2,100 |
| 2015-11-19 | $3.37 | $3.37 | $3.37 | $3.37 | $1.69 | 1,032 |
| 2015-11-18 | $3.35 | $3.46 | $3.35 | $3.38 | $1.69 | 1,750 |
| 2015-11-17 | $3.29 | $3.29 | $3.29 | $3.29 | $1.65 | 324 |
| 2015-11-16 | $3.51 | $3.51 | $3.51 | $3.51 | $1.76 | 508 |
| 2015-11-13 | $3.52 | $3.52 | $3.52 | $3.52 | $1.76 | 68 |
| 2015-11-12 | $3.51 | $3.52 | $3.51 | $3.52 | $1.76 | 1,588 |
| 2015-11-11 | $3.50 | $3.50 | $3.50 | $3.50 | $1.75 | 736 |
| 2015-11-10 | $3.50 | $3.50 | $3.50 | $3.50 | $1.75 | 0 |
| 2015-11-09 | $3.42 | $3.50 | $3.32 | $3.50 | $1.75 | 5,796 |
| 2015-11-06 | $3.42 | $3.42 | $3.42 | $3.42 | $1.71 | 258 |
| 2015-11-05 | $3.60 | $3.60 | $3.60 | $3.60 | $1.80 | 146 |
| 2015-11-04 | $3.60 | $3.60 | $3.60 | $3.60 | $1.80 | 984 |
| 2015-11-03 | $3.89 | $3.92 | $3.60 | $3.61 | $1.81 | 3,480 |
| 2015-11-02 | $3.52 | $3.52 | $3.50 | $3.50 | $1.75 | 1,582 |
| 2015-10-30 | $3.75 | $3.75 | $3.75 | $3.75 | $1.88 | 0 |
| 2015-10-29 | $3.75 | $3.75 | $3.75 | $3.75 | $1.88 | 122 |
| 2015-10-28 | $3.75 | $3.75 | $3.75 | $3.75 | $1.88 | 162 |
| 2015-10-27 | $3.88 | $3.88 | $3.73 | $3.75 | $1.88 | 2,498 |
| 2015-10-26 | $3.96 | $3.96 | $3.80 | $3.80 | $1.90 | 6,662 |
| 2015-10-23 | $3.55 | $3.65 | $3.48 | $3.65 | $1.83 | 11,170 |
| 2015-10-22 | $3.67 | $3.67 | $3.55 | $3.59 | $1.80 | 11,204 |
| 2015-10-21 | $3.35 | $3.35 | $3.35 | $3.35 | $1.68 | 550 |
| 2015-10-20 | $3.57 | $3.57 | $3.57 | $3.57 | $1.79 | 150 |
| 2015-10-19 | $3.33 | $3.69 | $3.33 | $3.57 | $1.79 | 12,190 |
| 2015-10-16 | $3.31 | $3.34 | $3.31 | $3.34 | $1.67 | 210 |
| 2015-10-15 | $3.52 | $3.52 | $3.52 | $3.52 | $1.76 | 2 |
| 2015-10-14 | $3.33 | $3.52 | $3.32 | $3.33 | $1.67 | 4,610 |
| 2015-10-13 | $3.50 | $3.50 | $3.50 | $3.50 | $1.75 | 182 |
| 2015-10-12 | $3.30 | $3.75 | $3.30 | $3.50 | $1.75 | 18,632 |
| 2015-10-09 | $3.30 | $3.31 | $3.30 | $3.30 | $1.65 | 1,206 |
| 2015-10-08 | $3.35 | $3.35 | $3.35 | $3.35 | $1.68 | 48 |
| 2015-10-07 | $3.36 | $3.40 | $3.35 | $3.35 | $1.68 | 12,068 |
| 2015-10-06 | $3.43 | $3.43 | $3.43 | $3.43 | $1.72 | 972 |
| 2015-10-05 | $3.42 | $3.42 | $3.40 | $3.40 | $1.70 | 714 |
| 2015-10-02 | $3.38 | $3.41 | $3.38 | $3.41 | $1.71 | 222 |
| 2015-10-01 | $3.60 | $3.60 | $3.60 | $3.60 | $1.80 | 0 |
| 2015-09-30 | $3.61 | $3.61 | $3.60 | $3.60 | $1.80 | 1,262 |
| 2015-09-29 | $3.37 | $3.58 | $3.35 | $3.58 | $1.79 | 1,974 |
| 2015-09-28 | $3.72 | $3.72 | $3.68 | $3.68 | $1.84 | 1,320 |
| 2015-09-25 | $3.58 | $3.58 | $3.58 | $3.58 | $1.79 | 46 |
| 2015-09-24 | $3.55 | $3.55 | $3.55 | $3.55 | $1.78 | 936 |
| 2015-09-23 | $3.60 | $3.60 | $3.60 | $3.60 | $1.80 | 496 |
| 2015-09-22 | $3.60 | $3.60 | $3.60 | $3.60 | $1.80 | 1,154 |
| 2015-09-21 | $3.60 | $3.60 | $3.60 | $3.60 | $1.80 | 100 |
| 2015-09-18 | $3.60 | $3.60 | $3.60 | $3.60 | $1.80 | 0 |
| 2015-09-17 | $3.60 | $3.60 | $3.60 | $3.60 | $1.80 | 214 |
| 2015-09-16 | $3.98 | $3.98 | $3.98 | $3.98 | $1.99 | 160 |
| 2015-09-15 | $3.99 | $3.99 | $3.98 | $3.98 | $1.99 | 4,504 |
| 2015-09-14 | $3.98 | $3.98 | $3.58 | $3.58 | $1.79 | 946 |
| 2015-09-11 | $3.91 | $3.91 | $3.91 | $3.91 | $1.96 | 2,970 |
| 2015-09-10 | $3.85 | $4.04 | $3.85 | $4.04 | $2.02 | 9,834 |
| 2015-09-09 | $3.74 | $3.82 | $3.74 | $3.82 | $1.91 | 10,780 |
| 2015-09-08 | $3.52 | $3.74 | $3.52 | $3.74 | $1.87 | 4,310 |
| 2015-09-04 | $3.70 | $3.70 | $3.70 | $3.70 | $1.85 | 648 |
| 2015-09-03 | $3.29 | $3.29 | $3.29 | $3.29 | $1.65 | 0 |
| 2015-09-02 | $3.29 | $3.29 | $3.29 | $3.29 | $1.65 | 80 |
Gravity Co Ltd (GRVY) News Headlines
Recent Gravity Co Ltd (GRVY) News
Similar Companies to Gravity Co Ltd (GRVY) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |