Hailiang Education Group Inc (HLG) Exchange: NASDAQ
Data as of May 2, 2025
$14.30 ($0.03) 0.21%
Hailiang Education Group Inc - Daily Information
Click for more stock information on Hailiang Education Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.26 |
| Previous Close | $14.30 |
| High | $14.30 |
| Low | $14.26 |
| Adjusted Open | $14.26 |
| Previous Adjusted Close | $14.30 |
| Adjusted High | $14.30 |
| Adjusted Low | $14.26 |
About Hailiang Education Group Inc (HLG)
Hailiang Education Group Inc is a leading private education provider in China. Founded in 1999, the Groupâs core businesses focus on imparting quality-oriented primary, secondary and vocational education services. The firm is dedicated to providing high quality educational services to students and their families, as well as offering effective training programs. The Group has seen consistent growth since its early days as a regional provider â by 2019, it boasted a network of 162 campuses, with a total enrollment of almost 189,000 students. Hailiang Educationâs teaching capabilities are further augmented by its chain of retail bookstores, a dedicated K-12 education big data platform, and the provision of a variety of professional training services. All the while, the firm has placed an emphasis on the importance of social responsibility, having made investments to improve the quality of rural education initiatives in regions of China.
Invest in Hailiang Education Group Inc (HLG)
Historical Stock Data for Hailiang Education Group Inc (HLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | $14.26 | $14.30 | $14.26 | $14.30 | $14.30 | 15,687 |
| 2022-09-14 | $14.30 | $14.75 | $14.25 | $14.27 | $14.27 | 16,946 |
| 2022-09-13 | $14.10 | $14.30 | $14.10 | $14.25 | $14.25 | 8,615 |
| 2022-09-12 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 585 |
| 2022-09-09 | $14.11 | $14.25 | $14.10 | $14.25 | $14.25 | 661 |
| 2022-09-08 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 471 |
| 2022-09-07 | $14.10 | $14.25 | $14.10 | $14.10 | $14.10 | 1,232 |
| 2022-09-06 | $14.02 | $14.10 | $14.01 | $14.10 | $14.10 | 3,553 |
| 2022-09-02 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 3 |
| 2022-09-01 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 601 |
| 2022-08-31 | $14.01 | $14.05 | $14.01 | $14.05 | $14.05 | 584 |
| 2022-08-30 | $14.03 | $14.24 | $13.95 | $14.20 | $14.20 | 3,017 |
| 2022-08-29 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 611 |
| 2022-08-26 | $14.00 | $14.26 | $14.00 | $14.26 | $14.26 | 4,371 |
| 2022-08-25 | $14.05 | $14.22 | $14.04 | $14.04 | $14.04 | 6,671 |
| 2022-08-24 | $14.22 | $14.22 | $14.00 | $14.22 | $14.22 | 1,182 |
| 2022-08-23 | $13.88 | $14.00 | $13.88 | $13.88 | $13.88 | 1,197 |
| 2022-08-22 | $13.88 | $13.91 | $13.65 | $13.91 | $13.91 | 3,059 |
| 2022-08-19 | $13.61 | $14.00 | $13.61 | $13.96 | $13.96 | 5,878 |
| 2022-08-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 509 |
| 2022-08-17 | $13.53 | $13.53 | $13.50 | $13.51 | $13.51 | 2,355 |
| 2022-08-16 | $13.55 | $13.55 | $13.50 | $13.50 | $13.50 | 532 |
| 2022-08-15 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 719 |
| 2022-08-12 | $13.65 | $13.65 | $13.54 | $13.60 | $13.60 | 1,140 |
| 2022-08-11 | $13.41 | $13.41 | $13.40 | $13.40 | $13.40 | 722 |
| 2022-08-10 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 731 |
| 2022-08-09 | $13.39 | $13.62 | $13.39 | $13.62 | $13.62 | 711 |
| 2022-08-08 | $13.30 | $13.50 | $13.30 | $13.49 | $13.49 | 2,995 |
| 2022-08-05 | $13.39 | $13.39 | $12.90 | $13.10 | $13.10 | 7,447 |
| 2022-08-04 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 25 |
| 2022-08-03 | $13.20 | $13.33 | $13.16 | $13.29 | $13.29 | 2,032 |
| 2022-08-02 | $13.14 | $13.16 | $13.14 | $13.16 | $13.16 | 516 |
| 2022-08-01 | $13.17 | $13.49 | $13.17 | $13.36 | $13.36 | 3,894 |
| 2022-07-29 | $13.18 | $13.22 | $13.10 | $13.10 | $13.10 | 2,432 |
| 2022-07-28 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 522 |
| 2022-07-27 | $13.10 | $13.11 | $13.10 | $13.11 | $13.11 | 476 |
| 2022-07-26 | $13.37 | $13.45 | $13.28 | $13.28 | $13.28 | 2,510 |
| 2022-07-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 682 |
| 2022-07-22 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 929 |
| 2022-07-21 | $13.35 | $13.35 | $13.12 | $13.12 | $13.12 | 932 |
| 2022-07-20 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 785 |
| 2022-07-19 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 608 |
| 2022-07-18 | $13.19 | $13.24 | $13.03 | $13.10 | $13.10 | 1,089 |
| 2022-07-15 | $13.12 | $13.12 | $13.00 | $13.08 | $13.08 | 1,103 |
| 2022-07-14 | $13.29 | $13.29 | $13.05 | $13.05 | $13.05 | 737 |
| 2022-07-13 | $13.45 | $13.47 | $13.11 | $13.11 | $13.11 | 1,107 |
| 2022-07-12 | $13.50 | $13.50 | $13.22 | $13.24 | $13.24 | 1,169 |
| 2022-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 868 |
| 2022-07-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 1,021 |
| 2022-07-07 | $13.48 | $13.97 | $13.48 | $13.48 | $13.48 | 8,104 |
| 2022-07-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 340 |
| 2022-07-05 | $13.90 | $13.90 | $13.12 | $13.30 | $13.30 | 5,704 |
| 2022-07-01 | $13.12 | $14.00 | $13.12 | $14.00 | $14.00 | 5,086 |
| 2022-06-30 | $13.10 | $13.11 | $13.10 | $13.11 | $13.11 | 424 |
| 2022-06-29 | $13.12 | $13.75 | $13.09 | $13.56 | $13.56 | 6,220 |
| 2022-06-28 | $13.21 | $13.26 | $13.07 | $13.09 | $13.09 | 2,461 |
| 2022-06-27 | $13.25 | $13.59 | $13.21 | $13.26 | $13.26 | 719 |
| 2022-06-24 | $13.07 | $14.31 | $13.07 | $13.80 | $13.80 | 11,209 |
| 2022-06-23 | $12.91 | $13.22 | $12.90 | $13.00 | $13.00 | 2,414 |
| 2022-06-22 | $12.95 | $12.97 | $12.91 | $12.95 | $12.95 | 546 |
| 2022-06-21 | $12.90 | $12.95 | $12.90 | $12.95 | $12.95 | 1,877 |
| 2022-06-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 655 |
| 2022-06-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,739 |
| 2022-06-15 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 170 |
| 2022-06-14 | $13.21 | $13.26 | $12.95 | $12.95 | $12.95 | 2,399 |
| 2022-06-13 | $13.02 | $13.04 | $12.91 | $13.01 | $13.01 | 1,730 |
| 2022-06-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 486 |
| 2022-06-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 222 |
| 2022-06-08 | $13.50 | $13.51 | $13.49 | $13.50 | $13.50 | 1,888 |
| 2022-06-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 142 |
| 2022-06-06 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 713 |
| 2022-06-03 | $14.01 | $14.29 | $13.77 | $14.29 | $14.29 | 2,166 |
| 2022-06-02 | $13.75 | $15.12 | $13.68 | $14.82 | $14.82 | 12,231 |
| 2022-06-01 | $13.58 | $13.75 | $13.50 | $13.75 | $13.75 | 2,576 |
| 2022-05-31 | $13.16 | $13.90 | $12.99 | $13.58 | $13.58 | 3,856 |
| 2022-05-27 | $12.57 | $13.16 | $12.57 | $13.08 | $13.08 | 1,319 |
| 2022-05-26 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 492 |
| 2022-05-25 | $12.87 | $12.88 | $12.45 | $12.45 | $12.45 | 4,022 |
| 2022-05-24 | $12.80 | $12.95 | $12.23 | $12.59 | $12.59 | 2,514 |
| 2022-05-23 | $12.77 | $12.77 | $12.75 | $12.75 | $12.75 | 400 |
| 2022-05-20 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 11 |
| 2022-05-19 | $13.11 | $13.61 | $12.38 | $12.58 | $12.58 | 3,357 |
| 2022-05-18 | $13.55 | $13.55 | $13.05 | $13.11 | $13.11 | 1,045 |
| 2022-05-17 | $13.01 | $13.50 | $12.94 | $13.50 | $13.50 | 6,076 |
| 2022-05-16 | $12.50 | $13.90 | $12.26 | $12.99 | $12.99 | 9,955 |
| 2022-05-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 404 |
| 2022-05-12 | $12.66 | $12.88 | $11.55 | $12.45 | $12.45 | 4,557 |
| 2022-05-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 557 |
| 2022-05-10 | $12.25 | $12.95 | $12.20 | $12.36 | $12.36 | 4,048 |
| 2022-05-09 | $13.28 | $13.29 | $11.61 | $11.61 | $11.61 | 10,917 |
| 2022-05-06 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 486 |
| 2022-05-05 | $13.30 | $13.60 | $13.10 | $13.24 | $13.24 | 2,766 |
| 2022-05-04 | $13.50 | $13.99 | $13.21 | $13.21 | $13.21 | 1,865 |
| 2022-05-03 | $13.20 | $13.50 | $13.20 | $13.50 | $13.50 | 3,596 |
| 2022-05-02 | $12.76 | $14.38 | $12.32 | $13.01 | $13.01 | 6,429 |
| 2022-04-29 | $12.34 | $13.50 | $12.34 | $12.90 | $12.90 | 2,880 |
| 2022-04-28 | $12.15 | $12.99 | $12.03 | $12.34 | $12.34 | 8,905 |
| 2022-04-27 | $12.23 | $12.30 | $12.23 | $12.30 | $12.30 | 1,117 |
| 2022-04-26 | $12.35 | $12.71 | $12.35 | $12.71 | $12.71 | 573 |
| 2022-04-25 | $12.48 | $12.69 | $11.69 | $12.02 | $12.02 | 4,934 |
| 2022-04-22 | $12.59 | $12.80 | $12.59 | $12.80 | $12.80 | 856 |
| 2022-04-21 | $12.56 | $12.93 | $12.56 | $12.93 | $12.93 | 823 |
| 2022-04-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 32 |
| 2022-04-19 | $13.16 | $13.70 | $13.16 | $13.70 | $13.70 | 4,777 |
| 2022-04-18 | $13.10 | $13.69 | $13.10 | $13.28 | $13.28 | 7,455 |
| 2022-04-14 | $14.00 | $14.00 | $13.28 | $13.28 | $13.28 | 1,467 |
| 2022-04-13 | $13.74 | $14.72 | $13.60 | $14.05 | $14.05 | 10,720 |
| 2022-04-12 | $13.00 | $13.50 | $12.80 | $13.39 | $13.39 | 3,586 |
| 2022-04-11 | $12.78 | $13.01 | $12.52 | $12.70 | $12.70 | 1,573 |
| 2022-04-08 | $13.30 | $13.70 | $13.30 | $13.70 | $13.70 | 1,055 |
| 2022-04-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 389 |
| 2022-04-06 | $13.03 | $14.10 | $13.03 | $14.10 | $14.10 | 891 |
| 2022-04-05 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 941 |
| 2022-04-04 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 1,086 |
| 2022-04-01 | $14.29 | $14.29 | $13.00 | $13.44 | $13.44 | 3,972 |
| 2022-03-31 | $12.88 | $13.35 | $12.87 | $13.35 | $13.35 | 5,080 |
| 2022-03-30 | $13.42 | $13.42 | $13.26 | $13.26 | $13.26 | 1,524 |
| 2022-03-29 | $12.70 | $13.34 | $12.35 | $12.73 | $12.73 | 6,068 |
| 2022-03-28 | $13.06 | $13.31 | $12.65 | $12.65 | $12.65 | 1,106 |
| 2022-03-25 | $12.99 | $13.80 | $12.99 | $13.42 | $13.42 | 3,388 |
| 2022-03-24 | $13.19 | $13.64 | $13.19 | $13.64 | $13.64 | 1,011 |
| 2022-03-23 | $12.57 | $13.50 | $12.57 | $12.90 | $12.90 | 3,449 |
| 2022-03-22 | $12.60 | $13.81 | $12.60 | $12.62 | $12.62 | 6,982 |
| 2022-03-21 | $13.49 | $13.90 | $12.62 | $12.98 | $12.98 | 3,785 |
| 2022-03-18 | $13.05 | $13.39 | $13.02 | $13.11 | $13.11 | 3,889 |
| 2022-03-17 | $13.46 | $13.55 | $13.03 | $13.03 | $13.03 | 2,232 |
| 2022-03-16 | $14.01 | $14.02 | $13.25 | $13.25 | $13.25 | 1,677 |
| 2022-03-15 | $13.97 | $14.10 | $13.61 | $13.75 | $13.75 | 2,772 |
| 2022-03-14 | $13.50 | $14.24 | $13.00 | $14.20 | $14.20 | 8,929 |
| 2022-03-11 | $13.50 | $14.00 | $13.50 | $13.60 | $13.60 | 4,250 |
| 2022-03-10 | $14.13 | $14.52 | $13.69 | $13.69 | $13.69 | 2,347 |
| 2022-03-09 | $14.20 | $14.20 | $14.07 | $14.10 | $14.10 | 1,399 |
| 2022-03-08 | $14.50 | $15.19 | $13.95 | $14.01 | $14.01 | 11,345 |
| 2022-03-07 | $13.75 | $14.24 | $13.75 | $13.99 | $13.99 | 3,912 |
| 2022-03-04 | $13.88 | $13.88 | $13.41 | $13.75 | $13.75 | 2,276 |
| 2022-03-03 | $13.66 | $14.24 | $13.66 | $13.66 | $13.66 | 2,529 |
| 2022-03-02 | $13.65 | $13.75 | $13.65 | $13.75 | $13.75 | 1,621 |
| 2022-03-01 | $13.55 | $13.70 | $13.55 | $13.68 | $13.68 | 1,317 |
| 2022-02-28 | $13.73 | $14.00 | $13.73 | $13.73 | $13.73 | 2,449 |
| 2022-02-25 | $13.65 | $13.90 | $13.20 | $13.82 | $13.82 | 19,127 |
| 2022-02-24 | $13.21 | $14.29 | $13.21 | $13.95 | $13.95 | 35,003 |
| 2022-02-23 | $13.95 | $13.98 | $13.30 | $13.30 | $13.30 | 9,201 |
| 2022-02-22 | $13.70 | $13.98 | $13.36 | $13.93 | $13.93 | 5,202 |
| 2022-02-18 | $13.92 | $13.98 | $13.89 | $13.98 | $13.98 | 2,008 |
| 2022-02-17 | $13.86 | $13.98 | $13.44 | $13.98 | $13.98 | 2,758 |
| 2022-02-16 | $13.30 | $13.98 | $13.30 | $13.98 | $13.98 | 5,824 |
| 2022-02-15 | $13.48 | $13.82 | $13.13 | $13.60 | $13.60 | 20,050 |
| 2022-02-14 | $13.42 | $13.87 | $13.30 | $13.56 | $13.56 | 11,079 |
| 2022-02-11 | $13.05 | $13.50 | $13.05 | $13.23 | $13.23 | 12,876 |
| 2022-02-10 | $12.90 | $13.11 | $12.31 | $13.05 | $13.05 | 12,449 |
| 2022-02-09 | $12.57 | $13.25 | $12.54 | $13.15 | $13.15 | 7,964 |
| 2022-02-08 | $12.14 | $12.90 | $11.61 | $12.69 | $12.69 | 14,280 |
| 2022-02-07 | $11.95 | $12.77 | $11.39 | $12.25 | $12.25 | 8,975 |
| 2022-02-04 | $10.60 | $11.10 | $10.09 | $10.90 | $10.90 | 7,189 |
| 2022-02-03 | $11.10 | $11.30 | $10.30 | $10.60 | $10.60 | 8,263 |
| 2022-02-02 | $11.01 | $11.01 | $10.99 | $11.00 | $11.00 | 3,362 |
| 2022-02-01 | $10.53 | $10.66 | $9.99 | $10.63 | $10.63 | 4,755 |
| 2022-01-31 | $9.64 | $10.81 | $9.64 | $10.50 | $10.50 | 4,292 |
| 2022-01-28 | $10.04 | $11.15 | $10.04 | $10.22 | $10.22 | 5,485 |
| 2022-01-27 | $10.71 | $10.71 | $9.28 | $10.41 | $10.41 | 11,883 |
| 2022-01-26 | $10.78 | $11.26 | $10.50 | $10.60 | $10.60 | 35,981 |
| 2022-01-25 | $10.86 | $10.87 | $10.60 | $10.60 | $10.60 | 1,146 |
| 2022-01-24 | $10.90 | $10.90 | $10.85 | $10.85 | $10.85 | 1,364 |
| 2022-01-21 | $11.11 | $11.42 | $10.62 | $11.03 | $11.03 | 13,406 |
| 2022-01-20 | $10.72 | $10.88 | $10.50 | $10.60 | $10.60 | 8,712 |
| 2022-01-19 | $10.99 | $10.99 | $10.31 | $10.69 | $10.69 | 7,970 |
| 2022-01-18 | $12.01 | $13.12 | $10.91 | $11.01 | $11.01 | 10,350 |
| 2022-01-14 | $12.03 | $12.75 | $12.03 | $12.72 | $12.72 | 2,085 |
| 2022-01-13 | $12.11 | $12.89 | $12.11 | $12.22 | $12.22 | 1,374 |
| 2022-01-12 | $12.95 | $13.05 | $12.18 | $12.55 | $12.55 | 1,906 |
| 2022-01-11 | $13.00 | $13.00 | $12.89 | $13.00 | $13.00 | 1,610 |
| 2022-01-10 | $12.83 | $12.85 | $12.71 | $12.85 | $12.85 | 2,412 |
| 2022-01-07 | $12.70 | $12.86 | $12.70 | $12.80 | $12.80 | 1,886 |
| 2022-01-06 | $12.51 | $12.51 | $11.89 | $12.45 | $12.45 | 2,145 |
| 2022-01-05 | $12.84 | $12.84 | $12.21 | $12.21 | $12.21 | 1,996 |
| 2022-01-04 | $12.81 | $13.50 | $12.30 | $12.81 | $12.81 | 4,459 |
| 2022-01-03 | $12.70 | $12.70 | $12.60 | $12.70 | $12.70 | 3,891 |
| 2021-12-31 | $12.15 | $13.09 | $12.15 | $12.59 | $12.59 | 4,853 |
| 2021-12-30 | $12.65 | $12.65 | $11.88 | $12.55 | $12.55 | 4,470 |
| 2021-12-29 | $12.97 | $13.12 | $12.00 | $12.21 | $12.21 | 7,733 |
| 2021-12-28 | $15.00 | $16.38 | $13.39 | $13.92 | $13.92 | 10,350 |
| 2021-12-27 | $13.50 | $17.95 | $13.44 | $14.00 | $14.00 | 70,180 |
| 2021-12-23 | $12.05 | $14.45 | $11.80 | $13.48 | $13.48 | 33,519 |
| 2021-12-22 | $11.06 | $11.59 | $11.03 | $11.45 | $11.45 | 1,733 |
| 2021-12-21 | $10.95 | $11.54 | $10.73 | $11.25 | $11.25 | 2,729 |
| 2021-12-20 | $11.94 | $11.94 | $10.89 | $11.52 | $11.52 | 4,051 |
| 2021-12-17 | $12.37 | $12.55 | $12.00 | $12.55 | $12.55 | 2,921 |
| 2021-12-16 | $14.71 | $14.71 | $13.61 | $13.81 | $13.81 | 3,014 |
| 2021-12-15 | $13.30 | $15.00 | $13.30 | $13.99 | $13.99 | 3,912 |
| 2021-12-14 | $16.68 | $16.68 | $14.17 | $14.46 | $14.46 | 2,973 |
| 2021-12-13 | $17.38 | $17.59 | $14.53 | $15.99 | $15.99 | 5,546 |
| 2021-12-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 615 |
| 2021-12-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 358 |
| 2021-12-08 | $18.13 | $19.50 | $18.13 | $19.50 | $19.50 | 2,844 |
| 2021-12-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 829 |
| 2021-12-06 | $17.51 | $19.50 | $17.51 | $19.50 | $19.50 | 3,872 |
| 2021-12-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 135 |
| 2021-12-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 409 |
| 2021-12-01 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 498 |
| 2021-11-30 | $21.22 | $21.22 | $19.26 | $19.26 | $19.26 | 1,607 |
| 2021-11-29 | $22.33 | $22.33 | $21.22 | $21.22 | $21.22 | 802 |
| 2021-11-26 | $22.72 | $22.72 | $21.90 | $21.90 | $21.90 | 723 |
| 2021-11-24 | $24.95 | $24.95 | $22.72 | $22.72 | $22.72 | 2,835 |
| 2021-11-23 | $23.85 | $24.80 | $23.09 | $24.75 | $24.75 | 1,331 |
| 2021-11-22 | $25.44 | $25.60 | $24.51 | $24.80 | $24.80 | 3,481 |
| 2021-11-19 | $26.51 | $26.51 | $25.34 | $25.50 | $25.50 | 1,619 |
| 2021-11-18 | $25.29 | $26.64 | $25.00 | $25.65 | $25.65 | 3,659 |
| 2021-11-17 | $28.79 | $28.79 | $26.30 | $26.30 | $26.30 | 2,591 |
| 2021-11-16 | $30.00 | $30.00 | $28.75 | $28.80 | $28.80 | 2,482 |
| 2021-11-15 | $29.00 | $30.47 | $28.09 | $28.09 | $28.09 | 6,134 |
| 2021-11-12 | $29.60 | $29.60 | $28.62 | $29.30 | $29.30 | 2,840 |
| 2021-11-11 | $29.50 | $30.50 | $29.01 | $29.50 | $29.50 | 3,748 |
| 2021-11-10 | $30.00 | $30.20 | $28.80 | $29.00 | $29.00 | 5,032 |
| 2021-11-09 | $30.50 | $30.50 | $28.88 | $29.18 | $29.18 | 3,670 |
| 2021-11-08 | $30.25 | $30.25 | $29.25 | $29.50 | $29.50 | 1,218 |
| 2021-11-05 | $30.30 | $30.31 | $29.50 | $29.60 | $29.60 | 1,486 |
| 2021-11-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 747 |
| 2021-11-03 | $30.69 | $30.98 | $30.05 | $30.35 | $30.35 | 1,969 |
| 2021-11-02 | $30.06 | $31.50 | $30.06 | $30.70 | $30.70 | 1,738 |
| 2021-11-01 | $30.40 | $31.09 | $30.40 | $30.51 | $30.51 | 1,097 |
| 2021-10-29 | $32.00 | $32.00 | $31.15 | $31.15 | $31.15 | 1,817 |
| 2021-10-28 | $30.98 | $30.98 | $30.80 | $30.80 | $30.80 | 1,995 |
| 2021-10-27 | $31.50 | $31.50 | $30.70 | $30.70 | $30.70 | 1,724 |
| 2021-10-26 | $32.00 | $32.00 | $30.10 | $30.10 | $30.10 | 1,799 |
| 2021-10-25 | $31.77 | $31.77 | $30.08 | $30.08 | $30.08 | 3,258 |
| 2021-10-22 | $30.32 | $31.20 | $30.32 | $30.80 | $30.80 | 1,433 |
| 2021-10-21 | $32.08 | $32.12 | $30.81 | $30.90 | $30.90 | 2,966 |
| 2021-10-20 | $32.50 | $32.50 | $31.70 | $31.70 | $31.70 | 1,988 |
| 2021-10-19 | $32.00 | $32.00 | $31.05 | $31.40 | $31.40 | 2,484 |
| 2021-10-18 | $31.45 | $31.50 | $30.50 | $30.50 | $30.50 | 1,639 |
| 2021-10-15 | $32.50 | $32.50 | $30.84 | $30.84 | $30.84 | 2,474 |
| 2021-10-14 | $32.24 | $32.24 | $31.45 | $31.60 | $31.60 | 16,336 |
| 2021-10-13 | $32.48 | $32.48 | $31.00 | $31.85 | $31.85 | 3,129 |
| 2021-10-12 | $32.00 | $32.01 | $31.25 | $31.43 | $31.43 | 4,290 |
| 2021-10-11 | $31.50 | $33.00 | $31.50 | $31.80 | $31.80 | 2,963 |
| 2021-10-08 | $31.50 | $31.50 | $31.28 | $31.50 | $31.50 | 2,559 |
| 2021-10-07 | $28.01 | $30.70 | $28.01 | $30.47 | $30.47 | 2,241 |
| 2021-10-06 | $29.60 | $30.80 | $29.45 | $30.80 | $30.80 | 4,461 |
| 2021-10-05 | $31.20 | $31.20 | $30.79 | $30.94 | $30.94 | 2,427 |
| 2021-10-04 | $31.13 | $31.19 | $30.95 | $31.19 | $31.19 | 2,640 |
| 2021-10-01 | $32.00 | $32.00 | $31.55 | $31.86 | $31.86 | 1,954 |
| 2021-09-30 | $33.00 | $33.00 | $31.50 | $32.50 | $32.50 | 1,474 |
| 2021-09-29 | $35.00 | $35.00 | $32.20 | $32.20 | $32.20 | 2,956 |
| 2021-09-28 | $34.00 | $34.00 | $33.21 | $33.45 | $33.45 | 1,507 |
| 2021-09-27 | $34.06 | $34.10 | $31.56 | $33.47 | $33.47 | 3,294 |
| 2021-09-24 | $33.96 | $34.20 | $33.71 | $34.20 | $34.20 | 2,700 |
| 2021-09-23 | $35.00 | $35.00 | $34.18 | $34.18 | $34.18 | 754 |
| 2021-09-22 | $34.80 | $34.80 | $33.40 | $34.00 | $34.00 | 2,208 |
| 2021-09-21 | $35.64 | $35.64 | $33.00 | $34.00 | $34.00 | 1,585 |
| 2021-09-20 | $33.03 | $35.01 | $32.99 | $33.12 | $33.12 | 3,423 |
| 2021-09-17 | $37.29 | $37.29 | $33.30 | $33.30 | $33.30 | 9,102 |
| 2021-09-16 | $37.50 | $37.50 | $36.66 | $36.75 | $36.75 | 2,933 |
| 2021-09-15 | $37.18 | $37.18 | $36.50 | $36.63 | $36.63 | 2,401 |
| 2021-09-14 | $36.60 | $37.40 | $36.50 | $36.68 | $36.68 | 6,352 |
| 2021-09-13 | $36.60 | $36.60 | $36.33 | $36.38 | $36.38 | 2,653 |
| 2021-09-10 | $36.46 | $36.55 | $36.15 | $36.40 | $36.40 | 2,932 |
| 2021-09-09 | $36.60 | $36.60 | $35.63 | $36.50 | $36.50 | 1,695 |
| 2021-09-08 | $36.58 | $36.85 | $36.21 | $36.49 | $36.49 | 3,333 |
| 2021-09-07 | $36.50 | $36.50 | $35.52 | $36.28 | $36.28 | 2,864 |
| 2021-09-03 | $36.80 | $36.80 | $35.55 | $36.34 | $36.34 | 1,767 |
| 2021-09-02 | $35.85 | $36.10 | $35.53 | $36.02 | $36.02 | 2,238 |
| 2021-09-01 | $35.62 | $36.05 | $35.62 | $35.85 | $35.85 | 2,665 |
| 2021-08-31 | $37.00 | $37.00 | $35.66 | $36.05 | $36.05 | 2,574 |
| 2021-08-30 | $36.70 | $36.70 | $35.54 | $36.00 | $36.00 | 2,616 |
| 2021-08-27 | $35.98 | $36.20 | $35.13 | $36.20 | $36.20 | 2,340 |
| 2021-08-26 | $36.96 | $36.96 | $34.00 | $35.80 | $35.80 | 3,386 |
| 2021-08-25 | $37.38 | $37.40 | $36.36 | $36.36 | $36.36 | 3,231 |
| 2021-08-24 | $35.89 | $37.50 | $35.89 | $36.42 | $36.42 | 4,656 |
| 2021-08-23 | $38.00 | $38.00 | $36.16 | $36.35 | $36.35 | 4,150 |
| 2021-08-20 | $36.97 | $36.97 | $34.81 | $35.95 | $35.95 | 3,303 |
| 2021-08-19 | $36.66 | $37.65 | $35.50 | $35.77 | $35.77 | 3,091 |
| 2021-08-18 | $35.78 | $36.00 | $35.78 | $35.90 | $35.90 | 1,111 |
| 2021-08-17 | $36.84 | $36.84 | $34.72 | $34.72 | $34.72 | 1,645 |
| 2021-08-16 | $35.14 | $36.97 | $35.14 | $36.23 | $36.23 | 4,525 |
| 2021-08-13 | $37.18 | $37.20 | $36.70 | $36.70 | $36.70 | 2,458 |
| 2021-08-12 | $39.50 | $39.50 | $36.80 | $36.80 | $36.80 | 2,616 |
| 2021-08-11 | $35.05 | $37.80 | $35.05 | $36.95 | $36.95 | 1,910 |
| 2021-08-10 | $37.43 | $39.00 | $37.07 | $37.40 | $37.40 | 4,157 |
| 2021-08-09 | $38.19 | $38.19 | $37.82 | $37.82 | $37.82 | 2,770 |
| 2021-08-06 | $37.57 | $37.84 | $37.37 | $37.83 | $37.83 | 2,072 |
| 2021-08-05 | $38.00 | $38.00 | $37.00 | $37.75 | $37.75 | 1,987 |
| 2021-08-04 | $38.00 | $38.00 | $37.18 | $37.45 | $37.45 | 2,934 |
| 2021-08-03 | $37.90 | $37.90 | $36.85 | $36.99 | $36.99 | 2,226 |
| 2021-08-02 | $36.50 | $37.50 | $36.45 | $36.64 | $36.64 | 2,751 |
| 2021-07-30 | $35.50 | $35.80 | $35.10 | $35.50 | $35.50 | 1,281 |
| 2021-07-29 | $35.96 | $35.96 | $35.21 | $35.34 | $35.34 | 2,256 |
| 2021-07-28 | $34.67 | $34.97 | $33.97 | $34.95 | $34.95 | 2,203 |
| 2021-07-27 | $33.86 | $35.00 | $33.60 | $34.50 | $34.50 | 4,147 |
| 2021-07-26 | $35.41 | $36.45 | $34.31 | $35.28 | $35.28 | 8,797 |
| 2021-07-23 | $34.65 | $37.75 | $32.00 | $36.54 | $36.54 | 13,758 |
| 2021-07-22 | $41.68 | $41.68 | $40.52 | $40.54 | $40.54 | 3,899 |
| 2021-07-21 | $41.10 | $41.10 | $40.55 | $40.88 | $40.88 | 2,151 |
| 2021-07-20 | $40.15 | $41.20 | $40.15 | $41.10 | $41.10 | 4,983 |
| 2021-07-19 | $40.97 | $41.55 | $40.24 | $41.53 | $41.53 | 3,772 |
| 2021-07-16 | $42.50 | $42.50 | $41.52 | $41.65 | $41.65 | 2,124 |
| 2021-07-15 | $42.80 | $42.80 | $41.75 | $42.12 | $42.12 | 2,737 |
| 2021-07-14 | $42.65 | $42.71 | $41.96 | $41.96 | $41.96 | 3,880 |
| 2021-07-13 | $42.48 | $42.65 | $42.40 | $42.65 | $42.65 | 4,389 |
| 2021-07-12 | $42.81 | $42.81 | $41.75 | $42.56 | $42.56 | 5,903 |
| 2021-07-09 | $42.70 | $42.70 | $41.27 | $41.50 | $41.50 | 15,380 |
| 2021-07-08 | $41.22 | $43.00 | $39.83 | $40.67 | $40.67 | 10,516 |
| 2021-07-07 | $40.01 | $41.95 | $40.01 | $41.70 | $41.70 | 6,795 |
| 2021-07-06 | $40.43 | $44.85 | $40.00 | $41.20 | $41.20 | 19,302 |
| 2021-07-02 | $40.50 | $41.50 | $40.10 | $40.61 | $40.61 | 4,022 |
| 2021-07-01 | $40.02 | $40.45 | $40.02 | $40.26 | $40.26 | 3,498 |
| 2021-06-30 | $40.27 | $40.40 | $40.27 | $40.40 | $40.40 | 1,909 |
| 2021-06-29 | $40.45 | $40.50 | $39.95 | $40.35 | $40.35 | 4,150 |
| 2021-06-28 | $40.59 | $40.59 | $39.81 | $40.25 | $40.25 | 6,734 |
| 2021-06-25 | $40.05 | $40.05 | $39.54 | $39.80 | $39.80 | 2,457 |
| 2021-06-24 | $39.87 | $39.87 | $39.52 | $39.70 | $39.70 | 3,542 |
| 2021-06-23 | $38.65 | $39.84 | $38.64 | $39.49 | $39.49 | 2,752 |
| 2021-06-22 | $39.63 | $39.63 | $38.76 | $39.10 | $39.10 | 7,964 |
| 2021-06-21 | $39.52 | $39.52 | $38.96 | $39.05 | $39.05 | 5,286 |
| 2021-06-18 | $39.76 | $39.76 | $38.80 | $38.80 | $38.80 | 3,300 |
| 2021-06-17 | $40.30 | $40.30 | $38.81 | $39.79 | $39.79 | 4,584 |
| 2021-06-16 | $40.02 | $40.50 | $39.52 | $39.71 | $39.71 | 2,230 |
| 2021-06-15 | $39.77 | $40.90 | $39.77 | $40.32 | $40.32 | 2,141 |
| 2021-06-14 | $39.34 | $41.00 | $38.61 | $39.94 | $39.94 | 11,247 |
| 2021-06-11 | $39.81 | $39.85 | $38.85 | $39.31 | $39.31 | 2,809 |
| 2021-06-10 | $39.95 | $39.95 | $37.32 | $38.75 | $38.75 | 4,105 |
| 2021-06-09 | $39.40 | $39.40 | $38.21 | $38.63 | $38.63 | 5,310 |
| 2021-06-08 | $38.60 | $39.45 | $38.60 | $38.87 | $38.87 | 3,236 |
| 2021-06-07 | $39.90 | $40.00 | $39.31 | $39.35 | $39.35 | 1,956 |
| 2021-06-04 | $40.34 | $40.35 | $40.21 | $40.35 | $40.35 | 2,149 |
| 2021-06-03 | $41.00 | $41.00 | $39.16 | $40.95 | $40.95 | 1,294 |
| 2021-06-02 | $40.40 | $41.00 | $39.00 | $40.79 | $40.79 | 3,434 |
| 2021-06-01 | $40.60 | $41.80 | $39.30 | $40.97 | $40.97 | 7,837 |
| 2021-05-28 | $43.15 | $43.15 | $39.64 | $40.60 | $40.60 | 6,089 |
| 2021-05-27 | $43.00 | $43.80 | $41.00 | $41.61 | $41.61 | 8,188 |
| 2021-05-26 | $47.00 | $47.00 | $43.63 | $43.63 | $43.63 | 2,172 |
| 2021-05-25 | $46.50 | $46.50 | $44.00 | $45.25 | $45.25 | 3,080 |
| 2021-05-24 | $44.99 | $45.00 | $43.84 | $45.00 | $45.00 | 2,345 |
| 2021-05-21 | $46.45 | $46.45 | $44.45 | $44.99 | $44.99 | 4,125 |
| 2021-05-20 | $45.00 | $45.10 | $44.00 | $45.00 | $45.00 | 3,533 |
| 2021-05-19 | $46.48 | $46.49 | $44.50 | $44.50 | $44.50 | 2,780 |
| 2021-05-18 | $45.75 | $46.50 | $45.75 | $46.49 | $46.49 | 1,320 |
| 2021-05-17 | $46.03 | $47.20 | $44.80 | $45.65 | $45.65 | 7,187 |
| 2021-05-14 | $47.18 | $47.18 | $45.50 | $46.98 | $46.98 | 2,433 |
| 2021-05-13 | $47.12 | $48.50 | $45.90 | $46.40 | $46.40 | 3,339 |
| 2021-05-12 | $49.00 | $49.00 | $46.27 | $48.00 | $48.00 | 1,470 |
| 2021-05-11 | $48.80 | $48.80 | $46.90 | $47.88 | $47.88 | 3,291 |
| 2021-05-10 | $49.99 | $49.99 | $45.01 | $48.50 | $48.50 | 1,660 |
| 2021-05-07 | $53.00 | $53.00 | $47.70 | $48.90 | $48.90 | 2,268 |
| 2021-05-06 | $50.00 | $50.00 | $47.21 | $48.83 | $48.83 | 4,687 |
| 2021-05-05 | $49.90 | $49.90 | $48.70 | $48.80 | $48.80 | 3,575 |
| 2021-05-04 | $50.00 | $50.05 | $48.66 | $49.10 | $49.10 | 5,428 |
| 2021-05-03 | $49.95 | $50.00 | $49.44 | $49.95 | $49.95 | 3,554 |
| 2021-04-30 | $49.05 | $49.91 | $49.04 | $49.90 | $49.90 | 2,301 |
| 2021-04-29 | $50.31 | $50.31 | $49.25 | $49.69 | $49.69 | 3,028 |
| 2021-04-28 | $51.21 | $51.30 | $46.64 | $49.06 | $49.06 | 7,737 |
| 2021-04-27 | $53.80 | $53.80 | $50.97 | $51.25 | $51.25 | 3,149 |
| 2021-04-26 | $52.90 | $52.90 | $51.75 | $52.30 | $52.30 | 4,015 |
| 2021-04-23 | $52.80 | $52.80 | $50.80 | $51.90 | $51.90 | 2,971 |
| 2021-04-22 | $53.00 | $53.00 | $51.25 | $51.75 | $51.75 | 4,675 |
| 2021-04-21 | $51.50 | $51.76 | $51.27 | $51.30 | $51.30 | 4,132 |
| 2021-04-20 | $52.79 | $52.79 | $51.00 | $51.43 | $51.43 | 4,079 |
| 2021-04-19 | $53.73 | $53.75 | $52.25 | $52.42 | $52.42 | 4,446 |
| 2021-04-16 | $52.90 | $53.00 | $52.60 | $52.95 | $52.95 | 3,869 |
| 2021-04-15 | $52.60 | $52.81 | $52.00 | $52.73 | $52.73 | 3,830 |
| 2021-04-14 | $53.22 | $53.25 | $52.16 | $52.60 | $52.60 | 2,980 |
| 2021-04-13 | $53.44 | $53.50 | $52.50 | $52.70 | $52.70 | 3,933 |
| 2021-04-12 | $53.12 | $54.50 | $53.00 | $53.00 | $53.00 | 3,886 |
| 2021-04-09 | $54.27 | $54.28 | $52.65 | $53.16 | $53.16 | 4,737 |
| 2021-04-08 | $55.36 | $55.50 | $54.33 | $54.33 | $54.33 | 4,384 |
| 2021-04-07 | $54.41 | $56.37 | $54.41 | $55.18 | $55.18 | 10,856 |
| 2021-04-06 | $54.08 | $54.50 | $54.01 | $54.30 | $54.30 | 4,665 |
| 2021-04-05 | $54.90 | $54.90 | $54.02 | $54.50 | $54.50 | 4,983 |
| 2021-04-01 | $55.49 | $55.49 | $54.63 | $55.02 | $55.02 | 2,181 |
| 2021-03-31 | $55.71 | $55.71 | $54.50 | $55.15 | $55.15 | 5,982 |
| 2021-03-30 | $57.00 | $57.00 | $55.00 | $55.35 | $55.35 | 2,982 |
| 2021-03-29 | $55.49 | $55.94 | $54.60 | $55.60 | $55.60 | 3,191 |
| 2021-03-26 | $56.50 | $56.50 | $54.20 | $55.50 | $55.50 | 6,309 |
| 2021-03-25 | $56.88 | $56.88 | $56.40 | $56.48 | $56.48 | 2,165 |
| 2021-03-24 | $56.88 | $56.89 | $55.28 | $56.29 | $56.29 | 3,596 |
| 2021-03-23 | $57.45 | $57.45 | $56.23 | $56.57 | $56.57 | 2,875 |
| 2021-03-22 | $58.00 | $58.35 | $57.05 | $57.70 | $57.70 | 4,464 |
| 2021-03-19 | $58.77 | $58.87 | $57.60 | $57.60 | $57.60 | 5,268 |
| 2021-03-18 | $58.60 | $58.80 | $58.32 | $58.65 | $58.65 | 2,760 |
| 2021-03-17 | $58.05 | $59.02 | $58.01 | $58.75 | $58.75 | 3,392 |
| 2021-03-16 | $58.00 | $58.40 | $58.00 | $58.25 | $58.25 | 4,386 |
| 2021-03-15 | $58.08 | $59.01 | $57.85 | $58.20 | $58.20 | 6,180 |
| 2021-03-12 | $58.50 | $59.15 | $58.05 | $59.01 | $59.01 | 8,770 |
| 2021-03-11 | $58.65 | $58.65 | $57.99 | $58.48 | $58.48 | 7,138 |
| 2021-03-10 | $58.76 | $59.15 | $57.63 | $58.37 | $58.37 | 5,794 |
| 2021-03-09 | $58.60 | $59.23 | $58.42 | $58.66 | $58.66 | 4,693 |
| 2021-03-08 | $58.90 | $59.00 | $58.20 | $58.50 | $58.50 | 3,154 |
| 2021-03-05 | $59.10 | $59.50 | $57.98 | $58.64 | $58.64 | 4,440 |
| 2021-03-04 | $59.30 | $59.50 | $55.41 | $55.41 | $55.41 | 3,348 |
| 2021-03-03 | $59.75 | $59.83 | $58.98 | $59.13 | $59.13 | 4,514 |
| 2021-03-02 | $60.24 | $60.24 | $58.65 | $59.58 | $59.58 | 4,244 |
| 2021-03-01 | $59.95 | $60.00 | $57.24 | $59.74 | $59.74 | 5,319 |
| 2021-02-26 | $59.92 | $59.92 | $59.24 | $59.63 | $59.63 | 9,153 |
| 2021-02-25 | $59.39 | $59.55 | $58.88 | $59.35 | $59.35 | 5,701 |
| 2021-02-24 | $59.35 | $59.35 | $58.55 | $59.25 | $59.25 | 3,789 |
| 2021-02-23 | $56.26 | $59.20 | $56.26 | $58.87 | $58.87 | 4,002 |
| 2021-02-22 | $61.50 | $61.50 | $59.20 | $59.55 | $59.55 | 3,747 |
| 2021-02-19 | $61.15 | $61.82 | $60.37 | $60.37 | $60.37 | 7,721 |
| 2021-02-18 | $60.75 | $61.15 | $59.83 | $61.10 | $61.10 | 10,400 |
| 2021-02-17 | $60.00 | $61.49 | $60.00 | $61.20 | $61.20 | 4,309 |
| 2021-02-16 | $60.18 | $60.18 | $57.85 | $59.20 | $59.20 | 7,090 |
| 2021-02-12 | $60.50 | $60.50 | $59.16 | $59.16 | $59.16 | 4,018 |
| 2021-02-11 | $60.46 | $60.46 | $59.85 | $60.35 | $60.35 | 6,148 |
| 2021-02-10 | $60.56 | $60.56 | $58.65 | $59.75 | $59.75 | 7,159 |
| 2021-02-09 | $60.80 | $60.80 | $58.26 | $59.26 | $59.26 | 8,727 |
| 2021-02-08 | $59.78 | $59.78 | $58.50 | $59.40 | $59.40 | 5,333 |
| 2021-02-05 | $60.49 | $60.49 | $55.50 | $57.55 | $57.55 | 4,787 |
| 2021-02-04 | $59.75 | $59.75 | $59.01 | $59.43 | $59.43 | 1,541 |
| 2021-02-03 | $60.00 | $60.05 | $59.28 | $59.28 | $59.28 | 4,846 |
| 2021-02-02 | $59.75 | $61.03 | $59.32 | $59.87 | $59.87 | 5,982 |
| 2021-02-01 | $58.65 | $59.71 | $58.64 | $59.60 | $59.60 | 8,288 |
| 2021-01-29 | $61.80 | $61.80 | $58.00 | $58.65 | $58.65 | 5,870 |
| 2021-01-28 | $60.62 | $62.00 | $60.62 | $61.50 | $61.50 | 3,942 |
| 2021-01-27 | $62.00 | $62.00 | $60.98 | $61.00 | $61.00 | 5,026 |
| 2021-01-26 | $64.32 | $64.50 | $62.00 | $62.79 | $62.79 | 8,767 |
| 2021-01-25 | $65.13 | $65.15 | $64.22 | $64.37 | $64.37 | 9,112 |
| 2021-01-22 | $65.87 | $65.87 | $64.80 | $65.60 | $65.60 | 5,759 |
| 2021-01-21 | $65.00 | $65.50 | $64.81 | $65.40 | $65.40 | 4,409 |
| 2021-01-20 | $65.70 | $65.80 | $64.78 | $65.48 | $65.48 | 3,748 |
| 2021-01-19 | $66.04 | $66.04 | $64.15 | $65.40 | $65.40 | 3,983 |
| 2021-01-15 | $66.35 | $66.35 | $65.60 | $66.05 | $66.05 | 9,155 |
| 2021-01-14 | $65.67 | $66.04 | $65.60 | $65.99 | $65.99 | 6,706 |
| 2021-01-13 | $66.00 | $66.00 | $65.32 | $65.89 | $65.89 | 5,125 |
| 2021-01-12 | $65.50 | $65.80 | $65.30 | $65.79 | $65.79 | 5,397 |
| 2021-01-11 | $65.15 | $65.20 | $64.90 | $65.20 | $65.20 | 4,674 |
| 2021-01-08 | $65.10 | $65.34 | $64.60 | $64.78 | $64.78 | 4,483 |
| 2021-01-07 | $66.60 | $66.60 | $64.00 | $65.00 | $65.00 | 5,885 |
| 2021-01-06 | $65.91 | $66.20 | $64.75 | $64.75 | $64.75 | 5,955 |
| 2021-01-05 | $66.00 | $66.20 | $65.55 | $66.05 | $66.05 | 7,368 |
| 2021-01-04 | $65.84 | $65.95 | $65.13 | $65.90 | $65.90 | 6,884 |
| 2020-12-31 | $65.50 | $65.98 | $65.45 | $65.84 | $65.84 | 5,679 |
| 2020-12-30 | $66.00 | $66.24 | $65.50 | $65.50 | $65.50 | 7,323 |
| 2020-12-29 | $66.20 | $66.20 | $65.37 | $65.37 | $65.37 | 7,078 |
| 2020-12-28 | $65.27 | $65.64 | $65.27 | $65.60 | $65.60 | 2,976 |
| 2020-12-24 | $65.80 | $66.30 | $64.42 | $65.50 | $65.50 | 3,405 |
| 2020-12-23 | $66.08 | $66.08 | $65.99 | $66.00 | $66.00 | 1,427 |
| 2020-12-22 | $65.49 | $66.00 | $65.49 | $65.89 | $65.89 | 5,401 |
| 2020-12-21 | $65.85 | $66.00 | $65.60 | $65.80 | $65.80 | 3,347 |
| 2020-12-18 | $65.21 | $65.80 | $64.60 | $65.79 | $65.79 | 7,153 |
| 2020-12-17 | $65.80 | $66.00 | $64.50 | $65.48 | $65.48 | 6,520 |
| 2020-12-16 | $65.60 | $65.60 | $64.90 | $65.35 | $65.35 | 4,187 |
| 2020-12-15 | $64.80 | $65.15 | $64.25 | $65.10 | $65.10 | 5,322 |
| 2020-12-14 | $64.80 | $64.80 | $62.61 | $64.80 | $64.80 | 2,373 |
| 2020-12-11 | $65.00 | $65.00 | $64.10 | $64.10 | $64.10 | 3,239 |
| 2020-12-10 | $64.50 | $64.60 | $61.29 | $63.40 | $63.40 | 3,585 |
| 2020-12-09 | $65.00 | $65.00 | $64.22 | $64.22 | $64.22 | 4,476 |
| 2020-12-08 | $65.00 | $65.00 | $64.54 | $65.00 | $65.00 | 4,619 |
| 2020-12-07 | $65.05 | $65.50 | $62.88 | $65.00 | $65.00 | 3,926 |
| 2020-12-04 | $64.44 | $64.50 | $63.86 | $64.48 | $64.48 | 4,122 |
| 2020-12-03 | $64.00 | $64.00 | $63.30 | $63.98 | $63.98 | 4,285 |
| 2020-12-02 | $64.45 | $64.60 | $63.55 | $63.68 | $63.68 | 5,892 |
| 2020-12-01 | $65.90 | $65.90 | $63.60 | $64.14 | $64.14 | 6,327 |
| 2020-11-30 | $65.05 | $66.30 | $65.05 | $65.65 | $65.65 | 4,619 |
| 2020-11-27 | $65.48 | $65.90 | $65.05 | $65.77 | $65.77 | 3,791 |
| 2020-11-25 | $64.12 | $65.50 | $64.12 | $65.15 | $65.15 | 2,510 |
| 2020-11-24 | $65.00 | $65.10 | $64.00 | $65.10 | $65.10 | 4,899 |
| 2020-11-23 | $65.00 | $65.19 | $64.03 | $64.50 | $64.50 | 2,924 |
| 2020-11-20 | $63.99 | $65.50 | $63.99 | $64.18 | $64.18 | 3,218 |
| 2020-11-19 | $64.06 | $65.50 | $64.06 | $64.70 | $64.70 | 8,310 |
| 2020-11-18 | $66.99 | $66.99 | $60.29 | $64.06 | $64.06 | 6,676 |
| 2020-11-17 | $65.80 | $66.25 | $65.14 | $66.22 | $66.22 | 4,325 |
| 2020-11-16 | $66.96 | $66.97 | $61.01 | $65.90 | $65.90 | 2,763 |
| 2020-11-13 | $65.50 | $65.51 | $64.75 | $65.45 | $65.45 | 2,388 |
| 2020-11-12 | $65.00 | $65.50 | $64.45 | $64.52 | $64.52 | 6,163 |
| 2020-11-11 | $65.00 | $65.40 | $64.00 | $64.50 | $64.50 | 7,669 |
| 2020-11-10 | $65.94 | $66.00 | $64.35 | $64.52 | $64.52 | 4,977 |
| 2020-11-09 | $66.38 | $67.49 | $65.70 | $65.88 | $65.88 | 7,692 |
| 2020-11-06 | $66.01 | $66.01 | $65.21 | $66.00 | $66.00 | 5,399 |
| 2020-11-05 | $66.03 | $66.11 | $65.00 | $65.01 | $65.01 | 8,342 |
| 2020-11-04 | $66.50 | $66.50 | $65.62 | $65.62 | $65.62 | 4,450 |
| 2020-11-03 | $65.70 | $66.99 | $64.90 | $65.82 | $65.82 | 5,355 |
| 2020-11-02 | $65.20 | $66.10 | $60.34 | $66.07 | $66.07 | 4,499 |
| 2020-10-30 | $63.63 | $67.55 | $63.15 | $65.28 | $65.28 | 6,387 |
| 2020-10-29 | $64.60 | $64.60 | $63.10 | $64.53 | $64.53 | 3,070 |
| 2020-10-28 | $64.02 | $65.00 | $64.00 | $64.60 | $64.60 | 4,032 |
| 2020-10-27 | $64.69 | $65.20 | $64.45 | $64.90 | $64.90 | 5,355 |
| 2020-10-26 | $63.87 | $64.99 | $63.21 | $64.50 | $64.50 | 10,536 |
| 2020-10-23 | $63.00 | $64.00 | $62.30 | $63.58 | $63.58 | 5,702 |
| 2020-10-22 | $65.00 | $65.00 | $60.76 | $62.79 | $62.79 | 5,451 |
| 2020-10-21 | $60.89 | $62.29 | $59.82 | $62.15 | $62.15 | 4,925 |
| 2020-10-20 | $61.76 | $62.00 | $61.30 | $61.30 | $61.30 | 5,325 |
| 2020-10-19 | $61.40 | $61.94 | $60.95 | $61.35 | $61.35 | 8,328 |
| 2020-10-16 | $61.00 | $61.68 | $60.13 | $60.29 | $60.29 | 7,412 |
| 2020-10-15 | $60.33 | $60.50 | $59.12 | $59.78 | $59.78 | 2,699 |
| 2020-10-14 | $57.00 | $60.40 | $56.75 | $59.69 | $59.69 | 8,190 |
| 2020-10-13 | $57.90 | $57.90 | $56.21 | $57.11 | $57.11 | 4,399 |
| 2020-10-12 | $55.80 | $57.00 | $55.67 | $57.00 | $57.00 | 10,340 |
| 2020-10-09 | $54.98 | $56.00 | $54.55 | $55.80 | $55.80 | 3,835 |
| 2020-10-08 | $52.10 | $54.80 | $52.10 | $54.50 | $54.50 | 8,361 |
| 2020-10-07 | $51.88 | $53.80 | $51.59 | $52.61 | $52.61 | 3,681 |
| 2020-10-06 | $51.86 | $51.86 | $50.78 | $51.50 | $51.50 | 5,733 |
| 2020-10-05 | $50.55 | $52.22 | $50.43 | $51.04 | $51.04 | 6,153 |
| 2020-10-02 | $47.67 | $51.00 | $47.67 | $51.00 | $51.00 | 5,882 |
| 2020-10-01 | $49.99 | $49.99 | $49.23 | $49.70 | $49.70 | 3,403 |
| 2020-09-30 | $48.79 | $49.65 | $45.61 | $49.30 | $49.30 | 7,025 |
| 2020-09-29 | $48.50 | $49.05 | $48.32 | $48.53 | $48.53 | 8,080 |
| 2020-09-28 | $48.22 | $49.30 | $48.20 | $48.51 | $48.51 | 7,968 |
| 2020-09-25 | $48.00 | $48.00 | $47.21 | $47.66 | $47.66 | 4,594 |
| 2020-09-24 | $48.88 | $48.88 | $46.69 | $47.82 | $47.82 | 3,296 |
| 2020-09-23 | $47.54 | $48.55 | $47.50 | $48.55 | $48.55 | 3,515 |
| 2020-09-22 | $47.49 | $47.57 | $46.80 | $47.57 | $47.57 | 4,131 |
| 2020-09-21 | $48.40 | $48.94 | $47.02 | $47.02 | $47.02 | 2,452 |
| 2020-09-18 | $48.95 | $48.95 | $47.09 | $47.09 | $47.09 | 7,842 |
| 2020-09-17 | $47.04 | $49.19 | $47.04 | $47.89 | $47.89 | 2,248 |
| 2020-09-16 | $48.35 | $48.35 | $47.80 | $47.93 | $47.93 | 4,934 |
| 2020-09-15 | $49.25 | $49.25 | $47.20 | $47.20 | $47.20 | 9,195 |
| 2020-09-14 | $47.20 | $49.49 | $46.82 | $47.00 | $47.00 | 7,181 |
| 2020-09-11 | $48.20 | $48.20 | $47.08 | $47.50 | $47.50 | 4,429 |
| 2020-09-10 | $48.00 | $48.00 | $47.30 | $47.47 | $47.47 | 2,276 |
| 2020-09-09 | $47.36 | $48.80 | $47.00 | $47.34 | $47.34 | 10,273 |
| 2020-09-08 | $44.50 | $47.12 | $44.50 | $46.57 | $46.57 | 7,706 |
| 2020-09-04 | $45.70 | $45.70 | $44.44 | $44.70 | $44.70 | 3,802 |
| 2020-09-03 | $48.97 | $48.97 | $44.51 | $45.60 | $45.60 | 2,897 |
| 2020-09-02 | $46.29 | $46.30 | $45.28 | $45.70 | $45.70 | 1,282 |
| 2020-09-01 | $45.97 | $46.35 | $45.29 | $45.53 | $45.53 | 2,538 |
| 2020-08-31 | $45.23 | $46.71 | $44.52 | $46.00 | $46.00 | 2,802 |
| 2020-08-28 | $47.80 | $47.80 | $45.72 | $45.72 | $45.72 | 1,632 |
| 2020-08-27 | $48.30 | $48.30 | $46.70 | $47.80 | $47.80 | 5,746 |
| 2020-08-26 | $48.67 | $48.67 | $47.73 | $47.74 | $47.74 | 4,448 |
| 2020-08-25 | $49.80 | $49.80 | $47.53 | $47.53 | $47.53 | 1,201 |
| 2020-08-24 | $50.49 | $50.49 | $49.38 | $49.38 | $49.38 | 2,222 |
| 2020-08-21 | $49.40 | $49.40 | $48.15 | $49.14 | $49.14 | 1,664 |
| 2020-08-20 | $49.11 | $50.18 | $48.25 | $49.10 | $49.10 | 4,666 |
| 2020-08-19 | $48.35 | $49.10 | $48.35 | $49.00 | $49.00 | 1,360 |
| 2020-08-18 | $49.66 | $49.80 | $47.98 | $48.98 | $48.98 | 3,420 |
| 2020-08-17 | $49.60 | $49.60 | $48.68 | $49.14 | $49.14 | 3,078 |
| 2020-08-14 | $48.99 | $49.29 | $48.87 | $49.19 | $49.19 | 757 |
| 2020-08-13 | $49.70 | $49.80 | $48.61 | $49.00 | $49.00 | 2,752 |
| 2020-08-12 | $49.90 | $50.49 | $48.30 | $48.86 | $48.86 | 10,439 |
| 2020-08-11 | $49.84 | $50.98 | $48.55 | $48.55 | $48.55 | 7,807 |
| 2020-08-10 | $49.92 | $49.92 | $48.22 | $49.90 | $49.90 | 2,199 |
| 2020-08-07 | $50.05 | $50.05 | $49.00 | $49.44 | $49.44 | 3,595 |
| 2020-08-06 | $46.98 | $51.31 | $46.98 | $49.99 | $49.99 | 9,305 |
| 2020-08-05 | $48.11 | $49.48 | $48.11 | $49.48 | $49.48 | 1,611 |
| 2020-08-04 | $47.43 | $49.48 | $47.43 | $49.48 | $49.48 | 3,161 |
| 2020-08-03 | $49.50 | $49.50 | $47.37 | $49.38 | $49.38 | 1,820 |
| 2020-07-31 | $49.50 | $49.50 | $48.43 | $48.93 | $48.93 | 1,807 |
| 2020-07-30 | $48.99 | $49.50 | $45.39 | $49.49 | $49.49 | 978 |
| 2020-07-29 | $49.77 | $49.80 | $49.14 | $49.15 | $49.15 | 3,633 |
| 2020-07-28 | $49.98 | $49.98 | $47.60 | $48.89 | $48.89 | 5,115 |
| 2020-07-27 | $50.97 | $50.97 | $48.88 | $48.88 | $48.88 | 2,234 |
| 2020-07-24 | $47.56 | $49.00 | $47.51 | $49.00 | $49.00 | 2,029 |
| 2020-07-23 | $50.90 | $50.98 | $45.90 | $48.25 | $48.25 | 17,413 |
| 2020-07-22 | $52.00 | $52.00 | $50.69 | $51.00 | $51.00 | 3,658 |
| 2020-07-21 | $52.00 | $52.49 | $50.89 | $50.89 | $50.89 | 2,001 |
| 2020-07-20 | $52.00 | $52.00 | $50.51 | $51.20 | $51.20 | 3,903 |
| 2020-07-17 | $50.00 | $51.74 | $49.05 | $50.94 | $50.94 | 8,700 |
| 2020-07-16 | $49.00 | $50.99 | $47.70 | $49.57 | $49.57 | 7,900 |
| 2020-07-15 | $49.50 | $50.90 | $48.82 | $49.40 | $49.40 | 5,700 |
| 2020-07-14 | $46.54 | $50.71 | $45.80 | $49.50 | $49.50 | 7,000 |
| 2020-07-13 | $53.80 | $54.35 | $46.63 | $46.63 | $46.63 | 11,500 |
| 2020-07-10 | $45.50 | $54.00 | $45.50 | $53.83 | $53.83 | 8,600 |
| 2020-07-09 | $44.75 | $48.99 | $44.75 | $46.00 | $46.00 | 6,000 |
| 2020-07-08 | $42.35 | $44.95 | $42.35 | $44.94 | $44.94 | 5,100 |
| 2020-07-07 | $42.41 | $42.89 | $41.51 | $42.89 | $42.89 | 2,000 |
| 2020-07-06 | $41.21 | $42.55 | $41.21 | $42.40 | $42.40 | 8,600 |
| 2020-07-02 | $42.31 | $42.31 | $40.03 | $40.03 | $40.03 | 2,800 |
| 2020-07-01 | $40.01 | $42.08 | $40.01 | $41.58 | $41.58 | 5,300 |
| 2020-06-30 | $40.20 | $42.14 | $40.20 | $41.00 | $41.00 | 13,600 |
| 2020-06-29 | $43.74 | $43.90 | $39.83 | $40.51 | $40.51 | 14,600 |
| 2020-06-26 | $41.05 | $45.16 | $41.05 | $44.00 | $44.00 | 4,000 |
| 2020-06-25 | $44.99 | $44.99 | $40.55 | $41.25 | $41.25 | 8,220 |
| 2020-06-24 | $46.98 | $46.98 | $43.04 | $44.49 | $44.49 | 1,502 |
| 2020-06-23 | $46.79 | $48.48 | $43.59 | $45.08 | $45.08 | 8,836 |
| 2020-06-22 | $46.43 | $46.80 | $45.01 | $46.75 | $46.75 | 4,038 |
| 2020-06-19 | $41.27 | $46.80 | $41.00 | $46.80 | $46.80 | 11,908 |
| 2020-06-18 | $40.15 | $41.28 | $39.13 | $40.20 | $40.20 | 3,207 |
| 2020-06-17 | $41.00 | $41.00 | $39.87 | $39.87 | $39.87 | 554 |
| 2020-06-16 | $40.00 | $41.40 | $38.90 | $40.34 | $40.34 | 12,107 |
| 2020-06-15 | $41.00 | $41.28 | $39.30 | $39.30 | $39.30 | 1,267 |
| 2020-06-12 | $41.96 | $41.99 | $39.53 | $41.80 | $41.80 | 1,480 |
| 2020-06-11 | $40.98 | $40.98 | $38.87 | $40.32 | $40.32 | 1,245 |
| 2020-06-10 | $40.00 | $42.95 | $38.41 | $40.99 | $40.99 | 3,887 |
| 2020-06-09 | $41.00 | $42.50 | $40.01 | $40.23 | $40.23 | 10,700 |
| 2020-06-08 | $41.10 | $42.00 | $40.21 | $40.99 | $40.99 | 2,681 |
| 2020-06-05 | $41.52 | $42.20 | $40.55 | $41.00 | $41.00 | 1,767 |
| 2020-06-04 | $39.99 | $41.00 | $38.99 | $40.50 | $40.50 | 4,948 |
| 2020-06-03 | $39.85 | $40.30 | $37.84 | $38.99 | $38.99 | 8,868 |
| 2020-06-02 | $42.60 | $43.01 | $39.49 | $39.50 | $39.50 | 19,965 |
| 2020-06-01 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 562 |
| 2020-05-29 | $44.99 | $45.03 | $42.99 | $43.99 | $43.99 | 4,101 |
| 2020-05-28 | $45.50 | $45.90 | $45.47 | $45.80 | $45.80 | 1,562 |
| 2020-05-27 | $46.00 | $46.00 | $45.98 | $45.98 | $45.98 | 574 |
| 2020-05-26 | $45.99 | $46.00 | $45.99 | $46.00 | $46.00 | 905 |
| 2020-05-22 | $47.37 | $47.40 | $46.04 | $46.04 | $46.04 | 927 |
| 2020-05-21 | $47.45 | $47.45 | $47.30 | $47.39 | $47.39 | 1,407 |
| 2020-05-20 | $47.49 | $47.49 | $45.01 | $45.97 | $45.97 | 1,111 |
| 2020-05-19 | $45.64 | $45.64 | $44.82 | $45.20 | $45.20 | 1,831 |
| 2020-05-18 | $47.30 | $47.30 | $45.33 | $45.82 | $45.82 | 3,800 |
| 2020-05-15 | $46.10 | $46.41 | $45.27 | $45.27 | $45.27 | 1,919 |
| 2020-05-14 | $47.26 | $47.26 | $45.53 | $45.53 | $45.53 | 1,683 |
| 2020-05-13 | $46.33 | $46.49 | $44.98 | $46.49 | $46.49 | 2,614 |
| 2020-05-12 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 994 |
| 2020-05-11 | $46.79 | $47.30 | $46.50 | $47.00 | $47.00 | 3,934 |
| 2020-05-08 | $47.62 | $48.70 | $46.10 | $48.00 | $48.00 | 1,737 |
| 2020-05-07 | $47.87 | $47.87 | $46.48 | $47.71 | $47.71 | 1,229 |
| 2020-05-06 | $49.94 | $49.94 | $45.99 | $48.56 | $48.56 | 4,971 |
| 2020-05-05 | $47.48 | $48.65 | $46.07 | $47.00 | $47.00 | 2,797 |
| 2020-05-04 | $50.00 | $50.00 | $45.13 | $46.35 | $46.35 | 7,548 |
| 2020-05-01 | $47.71 | $50.49 | $45.70 | $45.70 | $45.70 | 2,192 |
| 2020-04-30 | $50.95 | $50.95 | $45.36 | $47.60 | $47.60 | 10,788 |
| 2020-04-29 | $51.92 | $51.92 | $48.44 | $48.44 | $48.44 | 3,758 |
| 2020-04-28 | $49.30 | $49.70 | $47.98 | $49.46 | $49.46 | 1,782 |
| 2020-04-27 | $49.86 | $51.93 | $47.15 | $49.90 | $49.90 | 1,691 |
| 2020-04-24 | $52.70 | $52.70 | $48.50 | $48.73 | $48.73 | 16,414 |
| 2020-04-23 | $51.00 | $53.71 | $48.08 | $48.45 | $48.45 | 5,291 |
| 2020-04-22 | $47.50 | $50.83 | $45.48 | $50.83 | $50.83 | 4,786 |
| 2020-04-21 | $47.48 | $47.48 | $42.69 | $44.88 | $44.88 | 7,113 |
| 2020-04-20 | $47.41 | $48.70 | $43.32 | $44.21 | $44.21 | 5,660 |
| 2020-04-17 | $47.00 | $47.00 | $45.00 | $46.34 | $46.34 | 4,374 |
| 2020-04-16 | $48.14 | $48.14 | $43.12 | $44.50 | $44.50 | 10,692 |
| 2020-04-15 | $50.60 | $50.60 | $45.99 | $47.10 | $47.10 | 11,406 |
| 2020-04-14 | $50.23 | $52.70 | $46.01 | $46.01 | $46.01 | 5,395 |
| 2020-04-13 | $47.01 | $47.01 | $42.90 | $42.90 | $42.90 | 3,129 |
| 2020-04-09 | $40.81 | $46.33 | $37.00 | $43.86 | $43.86 | 6,102 |
| 2020-04-08 | $46.31 | $48.01 | $43.10 | $43.20 | $43.20 | 10,783 |
| 2020-04-07 | $55.32 | $56.69 | $46.06 | $46.06 | $46.06 | 13,913 |
| 2020-04-06 | $58.99 | $58.99 | $55.00 | $56.72 | $56.72 | 10,510 |
| 2020-04-03 | $59.00 | $61.66 | $55.92 | $56.55 | $56.55 | 18,397 |
| 2020-04-02 | $58.00 | $62.89 | $56.50 | $57.06 | $57.06 | 5,967 |
| 2020-04-01 | $56.00 | $60.01 | $56.00 | $56.81 | $56.81 | 16,736 |
| 2020-03-31 | $57.00 | $60.20 | $56.98 | $59.00 | $59.00 | 16,316 |
| 2020-03-30 | $57.99 | $57.99 | $51.21 | $57.90 | $57.90 | 26,676 |
| 2020-03-27 | $49.65 | $58.99 | $49.00 | $55.79 | $55.79 | 9,919 |
| 2020-03-26 | $53.50 | $58.79 | $49.11 | $53.00 | $53.00 | 29,267 |
| 2020-03-25 | $40.50 | $54.97 | $38.69 | $50.30 | $50.30 | 38,694 |
| 2020-03-24 | $42.00 | $42.00 | $36.19 | $40.81 | $40.81 | 19,650 |
| 2020-03-23 | $35.20 | $35.25 | $31.88 | $34.21 | $34.21 | 23,593 |
| 2020-03-20 | $34.01 | $42.51 | $33.59 | $35.41 | $35.41 | 10,835 |
| 2020-03-19 | $37.12 | $37.12 | $32.99 | $33.20 | $33.20 | 5,702 |
| 2020-03-18 | $31.85 | $40.00 | $31.85 | $32.11 | $32.11 | 2,451 |
| 2020-03-17 | $37.65 | $40.01 | $37.29 | $38.41 | $38.41 | 6,452 |
| 2020-03-16 | $38.33 | $38.33 | $35.08 | $37.65 | $37.65 | 1,268 |
| 2020-03-13 | $48.76 | $48.76 | $43.36 | $43.36 | $43.36 | 1,281 |
| 2020-03-12 | $46.84 | $46.84 | $40.81 | $46.00 | $46.00 | 3,495 |
| 2020-03-11 | $48.52 | $52.19 | $48.52 | $51.61 | $51.61 | 1,411 |
| 2020-03-10 | $50.00 | $52.50 | $47.20 | $49.00 | $49.00 | 7,813 |
| 2020-03-09 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 688 |
| 2020-03-06 | $50.80 | $53.80 | $50.80 | $53.80 | $53.80 | 1,307 |
| 2020-03-05 | $53.54 | $53.54 | $52.00 | $52.00 | $52.00 | 593 |
| 2020-03-04 | $54.99 | $54.99 | $54.51 | $54.51 | $54.51 | 1,298 |
| 2020-03-03 | $53.42 | $55.00 | $53.13 | $55.00 | $55.00 | 1,820 |
| 2020-03-02 | $60.45 | $60.45 | $52.51 | $53.00 | $53.00 | 6,567 |
| 2020-02-28 | $53.20 | $58.29 | $52.10 | $58.29 | $58.29 | 3,902 |
| 2020-02-27 | $54.71 | $55.95 | $54.53 | $55.01 | $55.01 | 2,557 |
| 2020-02-26 | $55.22 | $55.22 | $53.00 | $54.02 | $54.02 | 5,041 |
| 2020-02-25 | $57.12 | $57.12 | $54.71 | $54.71 | $54.71 | 4,234 |
| 2020-02-24 | $56.75 | $59.80 | $55.38 | $56.84 | $56.84 | 4,365 |
| 2020-02-21 | $61.84 | $62.32 | $57.54 | $58.03 | $58.03 | 2,455 |
| 2020-02-20 | $64.79 | $64.79 | $62.11 | $62.11 | $62.11 | 9,531 |
| 2020-02-19 | $67.00 | $67.05 | $64.14 | $64.14 | $64.14 | 7,436 |
| 2020-02-18 | $67.15 | $67.66 | $65.50 | $65.50 | $65.50 | 10,222 |
| 2020-02-14 | $67.95 | $67.95 | $67.09 | $67.09 | $67.09 | 5,536 |
| 2020-02-13 | $67.49 | $68.74 | $67.44 | $67.59 | $67.59 | 10,197 |
| 2020-02-12 | $68.30 | $69.50 | $67.23 | $67.97 | $67.97 | 8,177 |
| 2020-02-11 | $69.80 | $71.99 | $67.33 | $68.51 | $68.51 | 11,731 |
| 2020-02-10 | $71.89 | $71.89 | $70.43 | $70.43 | $70.43 | 3,182 |
| 2020-02-07 | $73.04 | $73.45 | $71.23 | $72.67 | $72.67 | 8,133 |
| 2020-02-06 | $75.38 | $75.40 | $73.15 | $73.15 | $73.15 | 5,511 |
| 2020-02-05 | $75.16 | $75.43 | $74.00 | $75.38 | $75.38 | 3,921 |
| 2020-02-04 | $73.90 | $75.00 | $73.57 | $74.36 | $74.36 | 5,993 |
| 2020-02-03 | $72.01 | $74.12 | $71.60 | $73.05 | $73.05 | 9,673 |
| 2020-01-31 | $70.50 | $71.15 | $70.45 | $71.10 | $71.10 | 16,788 |
| 2020-01-30 | $68.54 | $69.67 | $68.54 | $69.40 | $69.40 | 18,544 |
| 2020-01-29 | $69.70 | $70.78 | $68.72 | $69.13 | $69.13 | 16,147 |
| 2020-01-28 | $68.14 | $69.54 | $67.84 | $69.06 | $69.06 | 40,017 |
| 2020-01-27 | $68.45 | $68.55 | $67.33 | $68.55 | $68.55 | 14,683 |
| 2020-01-24 | $67.49 | $68.50 | $67.49 | $68.25 | $68.25 | 14,658 |
| 2020-01-23 | $68.30 | $68.30 | $67.51 | $67.70 | $67.70 | 5,843 |
| 2020-01-22 | $68.00 | $68.40 | $67.95 | $68.26 | $68.26 | 14,172 |
| 2020-01-21 | $66.75 | $67.70 | $66.25 | $67.70 | $67.70 | 16,878 |
| 2020-01-17 | $67.00 | $67.85 | $66.32 | $67.45 | $67.45 | 13,937 |
| 2020-01-16 | $67.00 | $67.14 | $66.90 | $67.00 | $67.00 | 14,517 |
| 2020-01-15 | $67.09 | $67.45 | $66.80 | $66.95 | $66.95 | 11,684 |
| 2020-01-14 | $66.87 | $67.14 | $65.89 | $66.67 | $66.67 | 18,990 |
| 2020-01-13 | $66.32 | $66.45 | $66.00 | $66.44 | $66.44 | 14,352 |
| 2020-01-10 | $67.50 | $67.50 | $65.93 | $66.35 | $66.35 | 17,391 |
| 2020-01-09 | $66.38 | $66.60 | $66.10 | $66.29 | $66.29 | 23,573 |
| 2020-01-08 | $66.20 | $66.40 | $65.80 | $66.18 | $66.18 | 19,863 |
| 2020-01-07 | $65.80 | $66.88 | $65.52 | $66.12 | $66.12 | 14,667 |
| 2020-01-06 | $66.16 | $66.16 | $65.73 | $66.05 | $66.05 | 15,878 |
| 2020-01-03 | $65.75 | $65.80 | $64.85 | $65.80 | $65.80 | 10,051 |
| 2020-01-02 | $65.25 | $65.80 | $64.78 | $65.71 | $65.71 | 20,459 |
| 2019-12-31 | $65.70 | $65.80 | $65.06 | $65.24 | $65.24 | 13,040 |
| 2019-12-30 | $65.63 | $65.63 | $64.65 | $65.19 | $65.19 | 11,307 |
| 2019-12-27 | $65.70 | $65.70 | $64.70 | $65.10 | $65.10 | 11,041 |
| 2019-12-26 | $65.20 | $65.25 | $64.09 | $65.00 | $65.00 | 9,682 |
| 2019-12-24 | $65.70 | $65.70 | $64.30 | $64.80 | $64.80 | 6,914 |
| 2019-12-23 | $66.00 | $66.00 | $64.02 | $64.45 | $64.45 | 10,807 |
| 2019-12-20 | $66.25 | $66.25 | $64.05 | $64.30 | $64.30 | 21,004 |
| 2019-12-19 | $66.33 | $66.33 | $65.00 | $65.65 | $65.65 | 20,329 |
| 2019-12-18 | $66.25 | $66.58 | $66.08 | $66.30 | $66.30 | 13,524 |
| 2019-12-17 | $66.20 | $66.22 | $65.63 | $66.22 | $66.22 | 12,841 |
| 2019-12-16 | $66.00 | $66.25 | $65.60 | $66.20 | $66.20 | 8,562 |
| 2019-12-13 | $65.95 | $66.20 | $65.72 | $66.05 | $66.05 | 20,785 |
| 2019-12-12 | $65.86 | $65.97 | $65.27 | $65.68 | $65.68 | 18,901 |
| 2019-12-11 | $66.42 | $66.42 | $64.99 | $65.55 | $65.55 | 9,310 |
| 2019-12-10 | $65.49 | $67.46 | $65.38 | $65.70 | $65.70 | 12,633 |
| 2019-12-09 | $66.32 | $66.32 | $64.42 | $64.60 | $64.60 | 13,188 |
| 2019-12-06 | $64.83 | $65.45 | $64.83 | $65.30 | $65.30 | 8,608 |
| 2019-12-05 | $65.50 | $65.80 | $65.00 | $65.00 | $65.00 | 10,032 |
| 2019-12-04 | $65.58 | $65.71 | $64.65 | $65.50 | $65.50 | 13,325 |
| 2019-12-03 | $66.00 | $66.00 | $63.18 | $65.65 | $65.65 | 16,126 |
| 2019-12-02 | $66.93 | $66.93 | $64.85 | $65.60 | $65.60 | 9,588 |
| 2019-11-29 | $66.05 | $66.09 | $65.49 | $66.09 | $66.09 | 1,156 |
| 2019-11-27 | $66.30 | $66.51 | $63.98 | $66.24 | $66.24 | 23,550 |
| 2019-11-26 | $66.50 | $66.55 | $66.25 | $66.29 | $66.29 | 15,540 |
| 2019-11-25 | $66.30 | $66.50 | $65.89 | $66.45 | $66.45 | 23,429 |
| 2019-11-22 | $66.99 | $66.99 | $66.30 | $66.70 | $66.70 | 12,344 |
| 2019-11-21 | $66.96 | $67.10 | $65.97 | $66.80 | $66.80 | 23,031 |
| 2019-11-20 | $67.21 | $67.39 | $66.53 | $67.35 | $67.35 | 15,204 |
| 2019-11-19 | $67.25 | $67.25 | $66.30 | $67.05 | $67.05 | 12,985 |
| 2019-11-18 | $66.65 | $67.00 | $66.18 | $67.00 | $67.00 | 14,558 |
| 2019-11-15 | $67.00 | $67.30 | $66.80 | $66.98 | $66.98 | 15,961 |
| 2019-11-14 | $66.95 | $67.07 | $66.50 | $66.95 | $66.95 | 18,752 |
| 2019-11-13 | $67.18 | $67.45 | $66.85 | $67.42 | $67.42 | 23,483 |
| 2019-11-12 | $66.71 | $67.39 | $66.71 | $67.28 | $67.28 | 18,581 |
| 2019-11-11 | $66.88 | $66.95 | $66.59 | $66.95 | $66.95 | 13,989 |
| 2019-11-08 | $66.75 | $66.90 | $66.43 | $66.90 | $66.90 | 13,452 |
| 2019-11-07 | $66.85 | $67.00 | $66.55 | $66.98 | $66.98 | 14,672 |
| 2019-11-06 | $66.82 | $66.95 | $66.65 | $66.94 | $66.94 | 9,607 |
| 2019-11-05 | $66.86 | $66.95 | $66.38 | $66.95 | $66.95 | 14,284 |
| 2019-11-04 | $66.51 | $66.95 | $65.46 | $66.95 | $66.95 | 12,205 |
| 2019-11-01 | $66.49 | $66.90 | $66.05 | $66.90 | $66.90 | 16,227 |
| 2019-10-31 | $66.50 | $66.60 | $65.63 | $66.56 | $66.56 | 12,923 |
| 2019-10-30 | $66.84 | $66.90 | $66.20 | $66.54 | $66.54 | 11,622 |
| 2019-10-29 | $66.45 | $66.45 | $65.98 | $66.26 | $66.26 | 10,763 |
| 2019-10-28 | $66.44 | $66.50 | $63.74 | $65.35 | $65.35 | 11,054 |
| 2019-10-25 | $65.90 | $66.25 | $65.74 | $65.82 | $65.82 | 16,287 |
| 2019-10-24 | $65.96 | $66.20 | $65.45 | $65.45 | $65.45 | 22,238 |
| 2019-10-23 | $67.00 | $67.00 | $64.74 | $65.01 | $65.01 | 12,075 |
| 2019-10-22 | $67.50 | $67.50 | $64.67 | $65.35 | $65.35 | 12,600 |
| 2019-10-21 | $66.44 | $66.65 | $65.31 | $65.71 | $65.71 | 22,756 |
| 2019-10-18 | $66.24 | $66.46 | $65.90 | $66.23 | $66.23 | 17,369 |
| 2019-10-17 | $66.49 | $66.49 | $65.76 | $66.12 | $66.12 | 14,732 |
| 2019-10-16 | $65.42 | $66.00 | $65.35 | $65.95 | $65.95 | 15,807 |
| 2019-10-15 | $66.50 | $66.50 | $65.70 | $65.90 | $65.90 | 22,849 |
| 2019-10-14 | $68.88 | $68.88 | $65.65 | $65.96 | $65.96 | 24,582 |
| 2019-10-11 | $66.49 | $66.49 | $65.54 | $66.44 | $66.44 | 13,105 |
| 2019-10-10 | $66.35 | $66.85 | $63.55 | $66.20 | $66.20 | 19,098 |
| 2019-10-09 | $66.28 | $66.35 | $65.70 | $65.97 | $65.97 | 15,791 |
| 2019-10-08 | $66.50 | $66.50 | $65.77 | $66.20 | $66.20 | 15,633 |
| 2019-10-07 | $66.40 | $66.40 | $65.30 | $66.04 | $66.04 | 18,071 |
| 2019-10-04 | $65.60 | $65.80 | $65.15 | $65.75 | $65.75 | 11,485 |
| 2019-10-03 | $65.44 | $65.75 | $64.10 | $65.59 | $65.59 | 15,514 |
| 2019-10-02 | $65.41 | $65.41 | $64.82 | $65.35 | $65.35 | 12,771 |
| 2019-10-01 | $65.23 | $65.50 | $64.41 | $65.20 | $65.20 | 16,723 |
| 2019-09-30 | $64.83 | $65.25 | $64.83 | $65.10 | $65.10 | 17,176 |
| 2019-09-27 | $65.44 | $65.48 | $63.88 | $64.96 | $64.96 | 17,032 |
| 2019-09-26 | $65.20 | $65.50 | $63.39 | $64.80 | $64.80 | 27,497 |
| 2019-09-25 | $64.40 | $65.71 | $63.57 | $65.07 | $65.07 | 26,602 |
| 2019-09-24 | $64.50 | $64.89 | $63.60 | $64.05 | $64.05 | 13,409 |
| 2019-09-23 | $63.80 | $64.05 | $63.44 | $64.00 | $64.00 | 22,064 |
| 2019-09-20 | $63.99 | $63.99 | $63.56 | $63.74 | $63.74 | 11,353 |
| 2019-09-19 | $63.95 | $63.95 | $63.15 | $63.80 | $63.80 | 10,793 |
| 2019-09-18 | $63.50 | $63.50 | $62.99 | $63.50 | $63.50 | 13,097 |
| 2019-09-17 | $63.40 | $63.45 | $62.88 | $63.35 | $63.35 | 7,502 |
| 2019-09-16 | $63.49 | $63.49 | $62.60 | $63.20 | $63.20 | 10,240 |
| 2019-09-13 | $63.00 | $63.10 | $62.41 | $63.05 | $63.05 | 9,637 |
| 2019-09-12 | $63.00 | $63.25 | $62.76 | $62.76 | $62.76 | 10,685 |
| 2019-09-11 | $63.00 | $63.00 | $62.15 | $63.00 | $63.00 | 13,094 |
| 2019-09-10 | $63.09 | $63.09 | $62.18 | $62.73 | $62.73 | 12,850 |
| 2019-09-09 | $63.41 | $63.41 | $62.80 | $63.15 | $63.15 | 10,837 |
| 2019-09-06 | $63.50 | $63.50 | $62.33 | $63.12 | $63.12 | 11,452 |
| 2019-09-05 | $63.00 | $63.15 | $62.07 | $63.05 | $63.05 | 17,626 |
| 2019-09-04 | $63.10 | $63.10 | $62.71 | $62.98 | $62.98 | 11,351 |
| 2019-09-03 | $63.50 | $63.55 | $62.13 | $63.00 | $63.00 | 12,100 |
| 2019-08-30 | $63.50 | $63.55 | $61.66 | $63.25 | $63.25 | 10,549 |
| 2019-08-29 | $63.04 | $63.38 | $61.87 | $63.20 | $63.20 | 15,912 |
| 2019-08-28 | $63.50 | $63.50 | $62.77 | $63.04 | $63.04 | 13,610 |
| 2019-08-27 | $63.87 | $63.99 | $61.91 | $63.28 | $63.28 | 12,471 |
| 2019-08-26 | $63.99 | $63.99 | $63.05 | $63.90 | $63.90 | 14,520 |
| 2019-08-23 | $64.00 | $64.00 | $62.61 | $63.51 | $63.51 | 10,834 |
| 2019-08-22 | $63.95 | $63.97 | $63.10 | $63.50 | $63.50 | 17,701 |
| 2019-08-21 | $64.00 | $64.20 | $61.53 | $63.65 | $63.65 | 12,768 |
| 2019-08-20 | $63.50 | $63.55 | $62.96 | $63.50 | $63.50 | 14,503 |
| 2019-08-19 | $63.44 | $63.50 | $53.35 | $63.45 | $63.45 | 15,061 |
| 2019-08-16 | $63.14 | $63.45 | $62.54 | $63.35 | $63.35 | 15,064 |
| 2019-08-15 | $62.77 | $63.00 | $62.65 | $63.00 | $63.00 | 20,594 |
| 2019-08-14 | $62.34 | $63.00 | $61.52 | $62.65 | $62.65 | 25,923 |
| 2019-08-13 | $61.05 | $62.45 | $61.05 | $62.30 | $62.30 | 43,069 |
| 2019-08-12 | $62.00 | $62.40 | $60.68 | $61.85 | $61.85 | 27,153 |
| 2019-08-09 | $62.40 | $62.60 | $61.43 | $61.67 | $61.67 | 21,851 |
| 2019-08-08 | $61.50 | $63.05 | $60.77 | $61.90 | $61.90 | 53,238 |
| 2019-08-07 | $57.63 | $61.25 | $57.63 | $61.15 | $61.15 | 56,779 |
| 2019-08-06 | $60.50 | $60.90 | $57.34 | $60.21 | $60.21 | 32,095 |
| 2019-08-05 | $60.28 | $62.30 | $58.04 | $60.04 | $60.04 | 24,612 |
| 2019-08-02 | $63.30 | $63.35 | $60.43 | $62.70 | $62.70 | 21,102 |
| 2019-08-01 | $63.51 | $63.60 | $60.50 | $62.63 | $62.63 | 17,280 |
| 2019-07-31 | $63.48 | $63.48 | $62.00 | $63.30 | $63.30 | 16,040 |
| 2019-07-30 | $63.50 | $63.50 | $61.49 | $63.20 | $63.20 | 16,320 |
| 2019-07-29 | $63.64 | $63.64 | $62.50 | $63.05 | $63.05 | 16,647 |
| 2019-07-26 | $60.50 | $61.80 | $59.53 | $61.80 | $61.80 | 25,793 |
| 2019-07-25 | $60.15 | $60.30 | $59.89 | $60.30 | $60.30 | 11,497 |
| 2019-07-24 | $59.39 | $60.20 | $59.39 | $60.15 | $60.15 | 11,144 |
| 2019-07-23 | $60.32 | $60.32 | $59.49 | $59.85 | $59.85 | 13,819 |
| 2019-07-22 | $57.33 | $58.35 | $57.33 | $58.05 | $58.05 | 10,141 |
| 2019-07-19 | $56.96 | $59.30 | $56.96 | $57.76 | $57.76 | 8,832 |
| 2019-07-18 | $57.50 | $57.95 | $57.00 | $57.00 | $57.00 | 15,219 |
| 2019-07-17 | $56.89 | $57.00 | $55.80 | $56.75 | $56.75 | 10,388 |
| 2019-07-16 | $56.40 | $56.50 | $56.04 | $56.50 | $56.50 | 8,491 |
| 2019-07-15 | $56.46 | $56.60 | $55.03 | $56.24 | $56.24 | 10,652 |
| 2019-07-12 | $56.00 | $56.00 | $54.04 | $55.95 | $55.95 | 10,027 |
| 2019-07-11 | $55.50 | $55.75 | $54.96 | $55.75 | $55.75 | 9,049 |
| 2019-07-10 | $55.05 | $55.20 | $52.11 | $55.20 | $55.20 | 11,370 |
| 2019-07-09 | $54.99 | $55.00 | $54.12 | $55.00 | $55.00 | 12,086 |
| 2019-07-08 | $46.84 | $55.70 | $46.84 | $54.70 | $54.70 | 17,100 |
| 2019-07-05 | $59.00 | $59.40 | $58.58 | $59.05 | $59.05 | 12,176 |
| 2019-07-03 | $59.00 | $59.10 | $58.50 | $58.90 | $58.90 | 10,282 |
| 2019-07-02 | $58.19 | $58.90 | $58.19 | $58.80 | $58.80 | 13,709 |
| 2019-07-01 | $58.30 | $59.25 | $58.10 | $58.55 | $58.55 | 13,713 |
| 2019-06-28 | $58.98 | $58.98 | $56.92 | $58.30 | $58.30 | 14,365 |
| 2019-06-27 | $61.00 | $61.38 | $55.11 | $59.48 | $59.48 | 18,563 |
| 2019-06-26 | $60.87 | $63.62 | $60.19 | $61.00 | $61.00 | 12,351 |
| 2019-06-25 | $62.00 | $62.05 | $60.85 | $60.87 | $60.87 | 10,625 |
| 2019-06-24 | $61.91 | $61.91 | $60.16 | $61.24 | $61.24 | 9,307 |
| 2019-06-21 | $60.67 | $62.00 | $60.20 | $61.70 | $61.70 | 11,484 |
| 2019-06-20 | $60.00 | $60.29 | $59.05 | $60.05 | $60.05 | 13,113 |
| 2019-06-19 | $59.00 | $60.00 | $58.79 | $59.78 | $59.78 | 26,049 |
| 2019-06-18 | $58.50 | $58.89 | $58.14 | $58.70 | $58.70 | 14,025 |
| 2019-06-17 | $59.14 | $59.14 | $56.18 | $58.00 | $58.00 | 11,421 |
| 2019-06-14 | $56.50 | $57.00 | $56.24 | $56.70 | $56.70 | 10,880 |
| 2019-06-13 | $55.00 | $58.07 | $55.00 | $56.20 | $56.20 | 15,900 |
| 2019-06-12 | $55.03 | $55.60 | $54.00 | $54.90 | $54.90 | 19,172 |
| 2019-06-11 | $57.17 | $57.17 | $55.42 | $55.42 | $55.42 | 10,497 |
| 2019-06-10 | $55.60 | $56.28 | $55.19 | $56.05 | $56.05 | 10,332 |
| 2019-06-07 | $55.88 | $57.35 | $55.50 | $56.05 | $56.05 | 12,397 |
| 2019-06-06 | $54.99 | $56.09 | $54.84 | $55.35 | $55.35 | 12,433 |
| 2019-06-05 | $54.92 | $54.92 | $53.00 | $54.55 | $54.55 | 8,594 |
| 2019-06-04 | $53.32 | $55.06 | $52.69 | $54.60 | $54.60 | 14,602 |
| 2019-06-03 | $54.17 | $55.68 | $54.14 | $54.50 | $54.50 | 7,301 |
| 2019-05-31 | $52.09 | $53.71 | $52.09 | $53.70 | $53.70 | 9,514 |
| 2019-05-30 | $52.55 | $52.90 | $52.31 | $52.71 | $52.71 | 9,623 |
| 2019-05-29 | $52.05 | $52.40 | $51.80 | $52.40 | $52.40 | 6,793 |
| 2019-05-28 | $52.10 | $52.10 | $50.89 | $52.00 | $52.00 | 8,402 |
| 2019-05-24 | $51.80 | $52.05 | $51.46 | $52.00 | $52.00 | 8,437 |
| 2019-05-23 | $51.61 | $51.80 | $51.20 | $51.79 | $51.79 | 10,190 |
| 2019-05-22 | $51.30 | $51.98 | $51.27 | $51.60 | $51.60 | 11,034 |
| 2019-05-21 | $50.11 | $51.29 | $50.08 | $51.29 | $51.29 | 8,914 |
| 2019-05-20 | $51.00 | $51.60 | $49.85 | $51.00 | $51.00 | 11,139 |
| 2019-05-17 | $49.03 | $50.06 | $49.03 | $50.06 | $50.06 | 10,846 |
| 2019-05-16 | $50.32 | $50.80 | $49.44 | $49.76 | $49.76 | 12,447 |
| 2019-05-15 | $49.99 | $50.10 | $49.32 | $50.00 | $50.00 | 14,714 |
| 2019-05-14 | $50.00 | $51.00 | $45.68 | $49.72 | $49.72 | 12,854 |
| 2019-05-13 | $50.92 | $50.92 | $47.89 | $50.07 | $50.07 | 18,216 |
| 2019-05-10 | $53.12 | $54.01 | $52.01 | $52.31 | $52.31 | 15,871 |
| 2019-05-09 | $55.60 | $55.60 | $47.20 | $53.90 | $53.90 | 18,921 |
| 2019-05-08 | $55.50 | $56.19 | $54.99 | $55.70 | $55.70 | 11,380 |
| 2019-05-07 | $54.55 | $55.70 | $53.78 | $55.20 | $55.20 | 12,892 |
| 2019-05-06 | $57.00 | $57.00 | $49.37 | $54.61 | $54.61 | 22,890 |
| 2019-05-03 | $58.00 | $58.10 | $57.26 | $57.90 | $57.90 | 10,821 |
| 2019-05-02 | $58.24 | $58.40 | $57.16 | $57.52 | $57.52 | 10,447 |
| 2019-05-01 | $58.50 | $58.50 | $57.56 | $57.56 | $57.56 | 10,975 |
| 2019-04-30 | $58.29 | $60.00 | $57.50 | $57.70 | $57.70 | 12,202 |
| 2019-04-29 | $56.11 | $58.39 | $55.49 | $57.10 | $57.10 | 13,807 |
| 2019-04-26 | $50.30 | $59.60 | $49.28 | $56.80 | $56.80 | 24,838 |
| 2019-04-25 | $51.00 | $51.00 | $50.02 | $50.66 | $50.66 | 10,252 |
| 2019-04-24 | $50.49 | $50.70 | $50.03 | $50.45 | $50.45 | 25,646 |
| 2019-04-23 | $49.99 | $51.04 | $49.39 | $50.05 | $50.05 | 43,236 |
| 2019-04-22 | $47.68 | $49.83 | $47.68 | $49.63 | $49.63 | 17,474 |
| 2019-04-18 | $45.97 | $47.60 | $45.96 | $47.50 | $47.50 | 32,268 |
| 2019-04-17 | $45.00 | $45.63 | $44.53 | $45.11 | $45.11 | 20,003 |
| 2019-04-16 | $43.02 | $44.93 | $43.01 | $44.20 | $44.20 | 11,255 |
| 2019-04-15 | $45.00 | $45.00 | $43.38 | $43.75 | $43.75 | 11,304 |
| 2019-04-12 | $43.00 | $44.99 | $42.25 | $42.25 | $42.25 | 14,759 |
| 2019-04-11 | $41.87 | $43.09 | $41.87 | $42.51 | $42.51 | 18,786 |
| 2019-04-10 | $43.50 | $44.82 | $40.01 | $40.96 | $40.96 | 19,563 |
| 2019-04-09 | $42.00 | $44.00 | $41.60 | $42.73 | $42.73 | 32,785 |
| 2019-04-08 | $41.00 | $41.85 | $40.94 | $41.85 | $41.85 | 15,345 |
| 2019-04-05 | $40.10 | $41.10 | $39.75 | $40.80 | $40.80 | 13,208 |
| 2019-04-04 | $39.80 | $40.19 | $39.80 | $40.00 | $40.00 | 11,190 |
| 2019-04-03 | $39.09 | $39.71 | $39.09 | $39.50 | $39.50 | 13,155 |
| 2019-04-02 | $39.66 | $39.66 | $38.28 | $39.18 | $39.18 | 9,595 |
| 2019-04-01 | $38.90 | $39.10 | $38.17 | $38.85 | $38.85 | 8,432 |
| 2019-03-29 | $41.79 | $41.79 | $38.29 | $38.61 | $38.61 | 12,896 |
| 2019-03-28 | $38.55 | $39.06 | $38.00 | $38.48 | $38.48 | 11,599 |
| 2019-03-27 | $38.50 | $39.15 | $38.18 | $38.31 | $38.31 | 13,135 |
| 2019-03-26 | $37.59 | $39.31 | $37.59 | $38.09 | $38.09 | 10,610 |
| 2019-03-25 | $38.01 | $38.71 | $37.81 | $37.81 | $37.81 | 11,299 |
| 2019-03-22 | $38.51 | $40.10 | $38.33 | $38.38 | $38.38 | 19,163 |
| 2019-03-21 | $38.03 | $40.39 | $38.03 | $40.12 | $40.12 | 18,297 |
| 2019-03-20 | $39.31 | $39.35 | $37.24 | $38.16 | $38.16 | 14,953 |
| 2019-03-19 | $40.36 | $40.55 | $39.31 | $39.31 | $39.31 | 13,293 |
| 2019-03-18 | $40.94 | $41.15 | $39.00 | $39.54 | $39.54 | 24,891 |
| 2019-03-15 | $38.39 | $41.30 | $38.39 | $40.80 | $40.80 | 25,100 |
| 2019-03-14 | $38.85 | $39.35 | $37.21 | $38.35 | $38.35 | 33,184 |
| 2019-03-13 | $39.00 | $40.53 | $38.60 | $38.66 | $38.66 | 24,511 |
| 2019-03-12 | $36.75 | $38.40 | $36.13 | $37.70 | $37.70 | 32,316 |
| 2019-03-11 | $35.73 | $36.45 | $35.56 | $36.08 | $36.08 | 13,899 |
| 2019-03-08 | $35.20 | $36.30 | $35.20 | $35.63 | $35.63 | 17,188 |
| 2019-03-07 | $35.52 | $36.51 | $35.52 | $35.71 | $35.71 | 19,816 |
| 2019-03-06 | $35.41 | $36.65 | $35.41 | $36.06 | $36.06 | 17,873 |
| 2019-03-05 | $35.38 | $36.25 | $35.25 | $35.73 | $35.73 | 19,459 |
| 2019-03-04 | $36.32 | $36.85 | $35.01 | $35.50 | $35.50 | 14,070 |
| 2019-03-01 | $35.74 | $36.80 | $35.74 | $36.00 | $36.00 | 26,287 |
| 2019-02-28 | $34.78 | $36.00 | $34.22 | $35.53 | $35.53 | 19,304 |
| 2019-02-27 | $34.84 | $35.87 | $33.82 | $33.96 | $33.96 | 26,685 |
| 2019-02-26 | $34.02 | $35.65 | $34.02 | $34.10 | $34.10 | 33,957 |
| 2019-02-25 | $32.48 | $35.20 | $32.48 | $33.63 | $33.63 | 24,108 |
| 2019-02-22 | $32.50 | $33.30 | $30.25 | $32.20 | $32.20 | 25,239 |
| 2019-02-21 | $32.51 | $33.12 | $32.50 | $32.58 | $32.58 | 21,374 |
| 2019-02-20 | $33.01 | $33.43 | $32.01 | $32.10 | $32.10 | 21,996 |
| 2019-02-19 | $33.64 | $34.00 | $32.93 | $32.93 | $32.93 | 14,865 |
| 2019-02-15 | $33.01 | $34.94 | $32.66 | $33.61 | $33.61 | 38,553 |
| 2019-02-14 | $33.56 | $35.00 | $32.80 | $32.80 | $32.80 | 16,433 |
| 2019-02-13 | $34.00 | $35.33 | $33.58 | $33.58 | $33.58 | 30,728 |
| 2019-02-12 | $34.20 | $34.20 | $33.80 | $33.80 | $33.80 | 13,360 |
| 2019-02-11 | $33.77 | $34.10 | $33.52 | $33.52 | $33.52 | 15,373 |
| 2019-02-08 | $33.66 | $34.68 | $33.66 | $33.76 | $33.76 | 12,305 |
| 2019-02-07 | $34.03 | $34.40 | $33.34 | $33.50 | $33.50 | 14,956 |
| 2019-02-06 | $34.65 | $34.85 | $34.00 | $34.00 | $34.00 | 15,784 |
| 2019-02-05 | $34.06 | $34.84 | $33.89 | $34.34 | $34.34 | 18,137 |
| 2019-02-04 | $33.95 | $35.00 | $33.50 | $33.61 | $33.61 | 17,530 |
| 2019-02-01 | $34.79 | $34.79 | $34.00 | $34.00 | $34.00 | 11,829 |
| 2019-01-31 | $34.69 | $35.95 | $34.00 | $34.50 | $34.50 | 19,253 |
| 2019-01-30 | $36.46 | $36.46 | $33.91 | $34.21 | $34.21 | 15,214 |
| 2019-01-29 | $36.85 | $37.30 | $34.03 | $34.70 | $34.70 | 16,658 |
| 2019-01-28 | $38.00 | $38.46 | $37.00 | $37.00 | $37.00 | 12,529 |
| 2019-01-25 | $40.74 | $44.40 | $38.00 | $38.00 | $38.00 | 10,179 |
| 2019-01-24 | $42.29 | $42.29 | $40.25 | $40.25 | $40.25 | 9,594 |
| 2019-01-23 | $42.64 | $42.64 | $41.00 | $41.00 | $41.00 | 13,908 |
| 2019-01-22 | $42.54 | $43.20 | $41.41 | $41.85 | $41.85 | 12,290 |
| 2019-01-18 | $45.28 | $45.28 | $42.16 | $43.00 | $43.00 | 11,835 |
| 2019-01-17 | $44.26 | $44.55 | $43.50 | $43.70 | $43.70 | 13,808 |
| 2019-01-16 | $45.56 | $45.60 | $43.10 | $44.11 | $44.11 | 12,099 |
| 2019-01-15 | $45.69 | $46.20 | $44.12 | $45.14 | $45.14 | 15,879 |
| 2019-01-14 | $46.49 | $47.50 | $45.01 | $45.08 | $45.08 | 11,567 |
| 2019-01-11 | $47.05 | $47.50 | $46.41 | $46.41 | $46.41 | 9,843 |
| 2019-01-10 | $47.14 | $48.00 | $46.39 | $46.80 | $46.80 | 9,770 |
| 2019-01-09 | $48.06 | $48.33 | $46.92 | $46.92 | $46.92 | 13,850 |
| 2019-01-08 | $47.80 | $49.50 | $47.12 | $47.23 | $47.23 | 9,989 |
| 2019-01-07 | $46.72 | $48.50 | $46.72 | $46.95 | $46.95 | 14,364 |
| 2019-01-04 | $47.96 | $48.50 | $45.54 | $46.42 | $46.42 | 11,940 |
| 2019-01-03 | $48.32 | $50.50 | $47.00 | $47.00 | $47.00 | 8,188 |
| 2019-01-02 | $50.28 | $52.00 | $48.33 | $48.61 | $48.61 | 14,928 |
| 2018-12-31 | $50.60 | $53.76 | $49.25 | $50.00 | $50.00 | 19,017 |
| 2018-12-28 | $51.55 | $53.50 | $50.10 | $50.40 | $50.40 | 14,473 |
| 2018-12-27 | $52.65 | $54.42 | $50.17 | $51.99 | $51.99 | 16,423 |
| 2018-12-26 | $52.90 | $54.30 | $51.51 | $52.70 | $52.70 | 14,840 |
| 2018-12-24 | $51.79 | $53.10 | $49.72 | $53.10 | $53.10 | 18,492 |
| 2018-12-21 | $51.23 | $53.50 | $47.10 | $50.12 | $50.12 | 42,363 |
| 2018-12-20 | $52.48 | $52.48 | $47.23 | $50.60 | $50.60 | 22,065 |
| 2018-12-19 | $53.78 | $54.00 | $50.56 | $50.63 | $50.63 | 11,926 |
| 2018-12-18 | $53.10 | $54.10 | $51.64 | $53.49 | $53.49 | 10,498 |
| 2018-12-17 | $50.50 | $54.00 | $50.50 | $53.04 | $53.04 | 8,768 |
| 2018-12-14 | $52.25 | $54.00 | $51.78 | $53.40 | $53.40 | 13,281 |
| 2018-12-13 | $53.31 | $54.32 | $52.23 | $52.23 | $52.23 | 6,598 |
| 2018-12-12 | $53.00 | $54.90 | $51.85 | $53.15 | $53.15 | 12,305 |
| 2018-12-11 | $53.39 | $54.43 | $50.06 | $54.00 | $54.00 | 22,944 |
| 2018-12-10 | $55.50 | $55.50 | $51.00 | $53.56 | $53.56 | 16,998 |
| 2018-12-07 | $57.45 | $57.45 | $54.99 | $55.75 | $55.75 | 4,519 |
| 2018-12-06 | $61.02 | $61.50 | $52.70 | $55.86 | $55.86 | 31,690 |
| 2018-12-04 | $60.53 | $62.14 | $60.30 | $60.69 | $60.69 | 7,951 |
| 2018-12-03 | $62.00 | $62.00 | $60.22 | $61.60 | $61.60 | 7,932 |
| 2018-11-30 | $60.06 | $61.50 | $59.11 | $61.50 | $61.50 | 7,758 |
| 2018-11-29 | $60.80 | $61.01 | $59.15 | $59.99 | $59.99 | 8,168 |
| 2018-11-28 | $62.92 | $62.92 | $60.00 | $60.89 | $60.89 | 12,258 |
| 2018-11-27 | $62.86 | $62.86 | $62.01 | $62.40 | $62.40 | 4,720 |
| 2018-11-26 | $63.50 | $63.50 | $61.31 | $62.21 | $62.21 | 10,293 |
| 2018-11-23 | $61.30 | $63.49 | $61.30 | $63.42 | $63.42 | 5,448 |
| 2018-11-21 | $63.00 | $63.50 | $61.56 | $63.01 | $63.01 | 8,421 |
| 2018-11-20 | $63.01 | $63.27 | $61.22 | $63.01 | $63.01 | 12,090 |
| 2018-11-19 | $63.58 | $63.58 | $61.31 | $63.55 | $63.55 | 8,686 |
| 2018-11-16 | $63.80 | $63.80 | $61.57 | $63.39 | $63.39 | 10,577 |
| 2018-11-15 | $64.00 | $64.00 | $61.35 | $63.75 | $63.75 | 10,503 |
| 2018-11-14 | $62.77 | $63.83 | $62.25 | $63.18 | $63.18 | 9,052 |
| 2018-11-13 | $63.50 | $63.88 | $62.45 | $62.45 | $62.45 | 9,122 |
| 2018-11-12 | $62.97 | $63.98 | $62.06 | $63.02 | $63.02 | 15,009 |
| 2018-11-09 | $62.30 | $63.50 | $61.19 | $63.50 | $63.50 | 11,099 |
| 2018-11-08 | $61.71 | $63.70 | $61.71 | $63.16 | $63.16 | 16,995 |
| 2018-11-07 | $61.90 | $62.60 | $61.29 | $61.29 | $61.29 | 11,084 |
| 2018-11-06 | $61.18 | $63.00 | $60.55 | $61.92 | $61.92 | 11,356 |
| 2018-11-05 | $60.53 | $62.48 | $59.62 | $61.03 | $61.03 | 10,168 |
| 2018-11-02 | $62.00 | $64.80 | $60.31 | $60.95 | $60.95 | 20,870 |
| 2018-11-01 | $63.31 | $64.25 | $59.79 | $59.79 | $59.79 | 14,804 |
| 2018-10-31 | $62.70 | $64.98 | $59.84 | $62.21 | $62.21 | 19,335 |
| 2018-10-30 | $61.55 | $62.79 | $61.33 | $62.65 | $62.65 | 12,354 |
| 2018-10-29 | $61.81 | $62.00 | $60.86 | $61.94 | $61.94 | 11,470 |
| 2018-10-26 | $60.51 | $62.00 | $59.48 | $62.00 | $62.00 | 13,279 |
| 2018-10-25 | $60.81 | $61.95 | $59.12 | $61.95 | $61.95 | 14,351 |
| 2018-10-24 | $62.00 | $62.00 | $60.56 | $61.02 | $61.02 | 2,575 |
| 2018-10-23 | $61.00 | $61.80 | $56.35 | $61.80 | $61.80 | 14,838 |
| 2018-10-22 | $64.49 | $66.00 | $63.00 | $63.52 | $63.52 | 11,915 |
| 2018-10-19 | $58.50 | $63.20 | $53.01 | $62.84 | $62.84 | 70,298 |
| 2018-10-18 | $63.18 | $64.50 | $60.00 | $60.00 | $60.00 | 33,110 |
| 2018-10-17 | $63.92 | $64.95 | $63.30 | $63.55 | $63.55 | 11,092 |
| 2018-10-16 | $62.00 | $64.69 | $61.86 | $64.20 | $64.20 | 6,514 |
| 2018-10-15 | $59.31 | $62.39 | $59.31 | $61.86 | $61.86 | 7,578 |
| 2018-10-12 | $61.15 | $61.15 | $59.85 | $60.61 | $60.61 | 11,188 |
| 2018-10-11 | $59.45 | $61.85 | $59.08 | $61.09 | $61.09 | 12,423 |
| 2018-10-10 | $60.91 | $60.91 | $57.82 | $60.18 | $60.18 | 19,822 |
| 2018-10-09 | $59.33 | $61.50 | $57.33 | $60.80 | $60.80 | 27,278 |
| 2018-10-08 | $60.15 | $61.76 | $57.74 | $61.76 | $61.76 | 5,795 |
| 2018-10-05 | $60.81 | $65.93 | $59.90 | $62.00 | $62.00 | 5,259 |
| 2018-10-04 | $65.37 | $65.37 | $57.65 | $61.51 | $61.51 | 20,114 |
| 2018-10-03 | $66.57 | $67.68 | $65.50 | $65.60 | $65.60 | 8,731 |
| 2018-10-02 | $70.41 | $71.56 | $66.68 | $66.73 | $66.73 | 14,494 |
| 2018-10-01 | $70.29 | $70.29 | $68.59 | $69.73 | $69.73 | 4,372 |
| 2018-09-28 | $70.33 | $70.33 | $68.60 | $70.33 | $70.33 | 7,795 |
| 2018-09-27 | $66.51 | $71.94 | $66.51 | $69.92 | $69.92 | 12,138 |
| 2018-09-26 | $68.90 | $70.79 | $68.05 | $68.80 | $68.80 | 15,659 |
| 2018-09-25 | $67.54 | $70.74 | $66.43 | $69.50 | $69.50 | 8,420 |
| 2018-09-24 | $66.44 | $71.30 | $65.20 | $66.51 | $66.51 | 13,350 |
| 2018-09-21 | $68.13 | $68.13 | $65.11 | $67.87 | $67.87 | 21,013 |
| 2018-09-20 | $67.90 | $68.06 | $65.71 | $67.59 | $67.59 | 19,923 |
| 2018-09-19 | $66.83 | $67.35 | $65.44 | $67.35 | $67.35 | 14,388 |
| 2018-09-18 | $66.30 | $66.94 | $63.67 | $66.75 | $66.75 | 33,930 |
| 2018-09-17 | $67.79 | $67.88 | $65.70 | $66.07 | $66.07 | 17,197 |
| 2018-09-14 | $67.51 | $68.10 | $65.11 | $67.98 | $67.98 | 20,444 |
| 2018-09-13 | $69.36 | $69.49 | $67.47 | $67.47 | $67.47 | 10,140 |
| 2018-09-12 | $70.40 | $70.40 | $66.75 | $68.75 | $68.75 | 11,901 |
| 2018-09-11 | $70.71 | $70.71 | $69.74 | $70.36 | $70.36 | 18,113 |
| 2018-09-10 | $70.75 | $71.08 | $69.56 | $70.35 | $70.35 | 22,879 |
| 2018-09-07 | $70.15 | $71.76 | $69.70 | $70.72 | $70.72 | 34,267 |
| 2018-09-06 | $70.75 | $71.78 | $69.46 | $70.58 | $70.58 | 25,067 |
| 2018-09-05 | $74.49 | $74.51 | $70.31 | $70.77 | $70.77 | 43,243 |
| 2018-09-04 | $76.65 | $76.65 | $73.28 | $74.49 | $74.49 | 34,502 |
| 2018-08-31 | $76.12 | $76.97 | $75.10 | $75.71 | $75.71 | 34,017 |
| 2018-08-30 | $77.06 | $77.17 | $76.07 | $76.75 | $76.75 | 38,713 |
| 2018-08-29 | $75.24 | $77.00 | $75.10 | $77.00 | $77.00 | 94,313 |
| 2018-08-28 | $74.26 | $75.11 | $73.91 | $74.64 | $74.64 | 28,259 |
| 2018-08-27 | $73.02 | $74.93 | $73.02 | $74.27 | $74.27 | 12,548 |
| 2018-08-24 | $74.03 | $74.03 | $72.40 | $73.87 | $73.87 | 22,860 |
| 2018-08-23 | $74.48 | $74.82 | $73.55 | $73.61 | $73.61 | 16,253 |
| 2018-08-22 | $73.61 | $74.62 | $72.99 | $74.50 | $74.50 | 36,470 |
| 2018-08-21 | $75.23 | $75.23 | $73.19 | $74.04 | $74.04 | 32,475 |
| 2018-08-20 | $71.14 | $75.15 | $71.14 | $75.09 | $75.09 | 66,715 |
| 2018-08-17 | $71.66 | $72.52 | $71.04 | $72.02 | $72.02 | 42,745 |
| 2018-08-16 | $69.70 | $72.21 | $67.58 | $72.16 | $72.16 | 44,284 |
| 2018-08-15 | $71.50 | $71.50 | $68.59 | $69.74 | $69.74 | 69,165 |
| 2018-08-14 | $68.50 | $72.06 | $67.97 | $72.05 | $72.05 | 97,944 |
| 2018-08-13 | $75.70 | $76.09 | $64.13 | $69.31 | $69.31 | 263,952 |
| 2018-08-10 | $81.79 | $82.18 | $81.57 | $82.18 | $82.18 | 29,353 |
| 2018-08-09 | $81.56 | $82.03 | $81.55 | $82.00 | $82.00 | 29,987 |
| 2018-08-08 | $81.68 | $82.22 | $81.49 | $81.82 | $81.82 | 27,786 |
| 2018-08-07 | $81.55 | $81.93 | $81.20 | $81.90 | $81.90 | 34,926 |
| 2018-08-06 | $81.00 | $81.58 | $80.81 | $81.58 | $81.58 | 36,755 |
| 2018-08-03 | $79.86 | $80.89 | $79.59 | $80.83 | $80.83 | 31,206 |
| 2018-08-02 | $80.53 | $80.75 | $80.00 | $80.72 | $80.72 | 30,964 |
| 2018-08-01 | $79.01 | $80.69 | $78.99 | $80.69 | $80.69 | 41,289 |
| 2018-07-31 | $79.08 | $79.71 | $76.99 | $79.39 | $79.39 | 37,175 |
| 2018-07-30 | $79.40 | $79.45 | $76.77 | $78.98 | $78.98 | 38,108 |
| 2018-07-27 | $78.60 | $79.96 | $78.60 | $79.19 | $79.19 | 27,404 |
| 2018-07-26 | $79.39 | $79.39 | $78.25 | $78.93 | $78.93 | 26,300 |
| 2018-07-25 | $77.73 | $79.58 | $77.73 | $79.33 | $79.33 | 30,276 |
| 2018-07-24 | $79.00 | $79.54 | $76.91 | $77.90 | $77.90 | 61,701 |
| 2018-07-23 | $78.71 | $79.31 | $77.29 | $78.86 | $78.86 | 62,417 |
| 2018-07-20 | $81.65 | $82.06 | $74.42 | $78.66 | $78.66 | 97,005 |
| 2018-07-19 | $81.80 | $82.02 | $81.58 | $81.97 | $81.97 | 33,018 |
| 2018-07-18 | $81.72 | $82.17 | $80.40 | $81.77 | $81.77 | 52,447 |
| 2018-07-17 | $82.00 | $82.00 | $80.89 | $81.98 | $81.98 | 48,080 |
| 2018-07-16 | $80.70 | $81.98 | $80.70 | $81.78 | $81.78 | 28,021 |
| 2018-07-13 | $81.25 | $81.67 | $80.32 | $81.62 | $81.62 | 28,873 |
| 2018-07-12 | $80.12 | $81.12 | $80.12 | $81.11 | $81.11 | 28,047 |
| 2018-07-11 | $79.85 | $80.98 | $79.42 | $80.50 | $80.50 | 37,434 |
| 2018-07-10 | $80.25 | $81.08 | $80.01 | $80.74 | $80.74 | 26,647 |
| 2018-07-09 | $79.75 | $80.88 | $79.20 | $80.88 | $80.88 | 32,552 |
| 2018-07-06 | $79.39 | $80.36 | $78.92 | $80.22 | $80.22 | 37,415 |
| 2018-07-05 | $81.30 | $81.48 | $79.27 | $79.74 | $79.74 | 41,926 |
| 2018-07-03 | $80.63 | $81.68 | $80.63 | $81.37 | $81.37 | 26,494 |
| 2018-07-02 | $81.90 | $81.90 | $81.00 | $81.50 | $81.50 | 49,404 |
| 2018-06-29 | $78.48 | $82.45 | $78.17 | $82.10 | $82.10 | 54,966 |
| 2018-06-28 | $76.67 | $78.48 | $75.48 | $78.48 | $78.48 | 48,336 |
| 2018-06-27 | $78.07 | $79.18 | $75.01 | $77.19 | $77.19 | 51,664 |
| 2018-06-26 | $77.92 | $78.35 | $77.00 | $78.34 | $78.34 | 45,748 |
| 2018-06-25 | $80.61 | $80.62 | $77.08 | $77.92 | $77.92 | 64,903 |
| 2018-06-22 | $80.47 | $80.99 | $80.28 | $80.61 | $80.61 | 47,614 |
| 2018-06-21 | $81.91 | $81.91 | $79.19 | $80.78 | $80.78 | 42,714 |
| 2018-06-20 | $80.68 | $81.38 | $80.11 | $80.85 | $80.85 | 50,726 |
| 2018-06-19 | $79.50 | $80.40 | $78.17 | $80.40 | $80.40 | 47,447 |
| 2018-06-18 | $78.30 | $80.50 | $76.91 | $80.50 | $80.50 | 59,538 |
| 2018-06-15 | $79.66 | $80.04 | $78.59 | $79.80 | $79.80 | 82,352 |
| 2018-06-14 | $80.37 | $80.75 | $79.54 | $80.23 | $80.23 | 48,210 |
| 2018-06-13 | $82.57 | $83.13 | $79.51 | $80.41 | $80.41 | 92,070 |
| 2018-06-12 | $81.76 | $87.56 | $81.50 | $82.58 | $82.58 | 227,487 |
| 2018-06-11 | $80.75 | $81.80 | $80.63 | $81.80 | $81.80 | 51,125 |
| 2018-06-08 | $81.00 | $81.09 | $80.20 | $80.78 | $80.78 | 45,072 |
| 2018-06-07 | $81.46 | $81.80 | $78.62 | $81.00 | $81.00 | 62,200 |
| 2018-06-06 | $80.40 | $82.00 | $80.40 | $81.69 | $81.69 | 68,127 |
| 2018-06-05 | $79.58 | $81.08 | $79.58 | $80.90 | $80.90 | 45,024 |
| 2018-06-04 | $80.65 | $80.76 | $79.56 | $80.01 | $80.01 | 38,104 |
| 2018-06-01 | $80.00 | $80.49 | $78.78 | $80.49 | $80.49 | 36,347 |
| 2018-05-31 | $79.19 | $79.77 | $77.77 | $78.53 | $78.53 | 65,442 |
| 2018-05-30 | $80.70 | $81.73 | $79.27 | $79.71 | $79.71 | 42,533 |
| 2018-05-29 | $81.95 | $82.11 | $80.17 | $80.70 | $80.70 | 39,049 |
| 2018-05-25 | $83.00 | $83.00 | $81.34 | $81.96 | $81.96 | 78,116 |
| 2018-05-24 | $83.00 | $83.00 | $81.72 | $82.47 | $82.47 | 84,315 |
| 2018-05-23 | $81.99 | $82.09 | $80.50 | $82.09 | $82.09 | 85,426 |
| 2018-05-22 | $80.58 | $81.40 | $79.66 | $81.26 | $81.26 | 40,174 |
| 2018-05-21 | $81.40 | $81.58 | $79.07 | $81.11 | $81.11 | 78,662 |
| 2018-05-18 | $81.88 | $81.88 | $80.00 | $80.80 | $80.80 | 83,786 |
| 2018-05-17 | $79.64 | $81.19 | $79.64 | $81.19 | $81.19 | 44,879 |
| 2018-05-16 | $78.29 | $81.90 | $78.14 | $80.68 | $80.68 | 85,074 |
| 2018-05-15 | $77.62 | $78.35 | $77.33 | $78.04 | $78.04 | 51,468 |
| 2018-05-14 | $79.77 | $79.77 | $77.40 | $78.39 | $78.39 | 41,139 |
| 2018-05-11 | $73.89 | $79.16 | $73.89 | $78.24 | $78.24 | 207,829 |
| 2018-05-10 | $73.00 | $75.75 | $68.58 | $75.59 | $75.59 | 212,747 |
| 2018-05-09 | $80.29 | $80.87 | $71.51 | $72.64 | $72.64 | 291,500 |
| 2018-05-08 | $80.18 | $80.35 | $76.59 | $80.33 | $80.33 | 105,996 |
| 2018-05-07 | $76.08 | $81.75 | $76.08 | $80.20 | $80.20 | 218,402 |
| 2018-05-04 | $78.00 | $78.75 | $67.40 | $76.70 | $76.70 | 691,247 |
| 2018-05-03 | $82.64 | $83.15 | $77.35 | $78.50 | $78.50 | 308,604 |
| 2018-05-02 | $81.40 | $82.64 | $81.33 | $82.63 | $82.63 | 69,056 |
| 2018-05-01 | $82.08 | $82.11 | $80.11 | $81.33 | $81.33 | 56,402 |
| 2018-04-30 | $81.63 | $82.60 | $81.08 | $82.00 | $82.00 | 63,324 |
| 2018-04-27 | $82.10 | $82.41 | $81.05 | $82.29 | $82.29 | 94,912 |
| 2018-04-26 | $77.70 | $82.65 | $76.96 | $81.75 | $81.75 | 87,235 |
| 2018-04-25 | $81.31 | $81.64 | $75.62 | $78.27 | $78.27 | 152,266 |
| 2018-04-24 | $79.33 | $81.18 | $79.33 | $80.96 | $80.96 | 60,490 |
| 2018-04-23 | $80.88 | $80.88 | $78.41 | $80.16 | $80.16 | 70,459 |
| 2018-04-20 | $81.30 | $81.39 | $80.38 | $80.84 | $80.84 | 45,211 |
| 2018-04-19 | $81.25 | $82.25 | $80.20 | $81.28 | $81.28 | 260,463 |
| 2018-04-18 | $81.46 | $81.46 | $80.11 | $81.23 | $81.23 | 138,600 |
| 2018-04-17 | $79.90 | $81.05 | $79.13 | $80.93 | $80.93 | 87,870 |
| 2018-04-16 | $80.60 | $80.60 | $79.21 | $80.52 | $80.52 | 137,249 |
| 2018-04-13 | $82.43 | $82.99 | $79.03 | $81.00 | $81.00 | 186,916 |
| 2018-04-12 | $85.62 | $88.92 | $76.72 | $80.70 | $80.70 | 327,166 |
| 2018-04-11 | $77.80 | $78.35 | $75.76 | $76.50 | $76.50 | 145,161 |
| 2018-04-10 | $75.01 | $79.62 | $74.90 | $78.00 | $78.00 | 379,752 |
| 2018-04-09 | $75.50 | $76.50 | $68.85 | $75.44 | $75.44 | 759,792 |
| 2018-04-06 | $77.24 | $78.23 | $75.35 | $76.54 | $76.54 | 389,423 |
| 2018-04-05 | $74.81 | $78.00 | $74.13 | $77.48 | $77.48 | 193,741 |
| 2018-04-04 | $72.50 | $74.73 | $66.29 | $74.21 | $74.21 | 356,433 |
| 2018-04-03 | $72.42 | $74.26 | $72.10 | $73.36 | $73.36 | 102,633 |
| 2018-04-02 | $75.18 | $75.28 | $70.12 | $73.60 | $73.60 | 128,683 |
| 2018-03-29 | $75.29 | $76.32 | $73.04 | $75.25 | $75.25 | 169,534 |
| 2018-03-28 | $77.18 | $77.18 | $72.19 | $74.55 | $74.55 | 116,582 |
| 2018-03-27 | $69.00 | $75.89 | $68.66 | $75.89 | $75.89 | 154,766 |
| 2018-03-26 | $67.55 | $68.73 | $66.88 | $68.66 | $68.66 | 68,055 |
| 2018-03-23 | $66.92 | $67.59 | $65.46 | $67.51 | $67.51 | 66,595 |
| 2018-03-22 | $67.10 | $67.72 | $65.46 | $67.17 | $67.17 | 90,042 |
| 2018-03-21 | $67.03 | $67.66 | $65.64 | $67.62 | $67.62 | 96,663 |
| 2018-03-20 | $66.00 | $68.63 | $66.00 | $67.40 | $67.40 | 101,659 |
| 2018-03-19 | $69.00 | $69.00 | $65.81 | $68.09 | $68.09 | 95,019 |
| 2018-03-16 | $68.78 | $70.08 | $62.20 | $68.70 | $68.70 | 221,355 |
| 2018-03-15 | $68.10 | $68.55 | $67.53 | $68.54 | $68.54 | 72,515 |
| 2018-03-14 | $65.68 | $67.80 | $64.79 | $67.42 | $67.42 | 71,456 |
| 2018-03-13 | $65.00 | $65.18 | $64.23 | $65.00 | $65.00 | 62,408 |
| 2018-03-12 | $64.00 | $65.94 | $63.02 | $64.78 | $64.78 | 76,072 |
| 2018-03-09 | $62.85 | $64.01 | $62.00 | $64.00 | $64.00 | 96,055 |
| 2018-03-08 | $62.70 | $62.97 | $62.36 | $62.89 | $62.89 | 42,103 |
| 2018-03-07 | $62.21 | $62.82 | $61.42 | $62.75 | $62.75 | 61,904 |
| 2018-03-06 | $62.35 | $62.76 | $60.56 | $62.69 | $62.69 | 92,825 |
| 2018-03-05 | $62.17 | $62.52 | $60.86 | $62.36 | $62.36 | 89,015 |
| 2018-03-02 | $59.31 | $63.01 | $58.89 | $62.15 | $62.15 | 260,609 |
| 2018-03-01 | $58.51 | $60.03 | $58.51 | $59.50 | $59.50 | 90,419 |
| 2018-02-28 | $59.70 | $60.28 | $56.35 | $60.01 | $60.01 | 225,063 |
| 2018-02-27 | $60.00 | $60.28 | $56.16 | $59.99 | $59.99 | 171,900 |
| 2018-02-26 | $60.60 | $60.60 | $59.18 | $60.05 | $60.05 | 107,691 |
| 2018-02-23 | $59.76 | $60.35 | $57.64 | $60.35 | $60.35 | 146,887 |
| 2018-02-22 | $60.90 | $60.90 | $59.10 | $60.15 | $60.15 | 87,943 |
| 2018-02-21 | $58.36 | $60.00 | $58.36 | $59.94 | $59.94 | 160,007 |
| 2018-02-20 | $58.90 | $58.90 | $57.87 | $58.38 | $58.38 | 183,721 |
| 2018-02-16 | $57.40 | $58.55 | $56.00 | $58.39 | $58.39 | 165,763 |
| 2018-02-15 | $55.59 | $57.68 | $54.79 | $57.33 | $57.33 | 72,350 |
| 2018-02-14 | $56.00 | $56.27 | $54.72 | $55.58 | $55.58 | 100,012 |
| 2018-02-13 | $54.85 | $56.23 | $52.84 | $55.25 | $55.25 | 164,636 |
| 2018-02-12 | $51.20 | $54.01 | $51.20 | $53.01 | $53.01 | 176,785 |
| 2018-02-09 | $49.00 | $51.26 | $48.80 | $51.19 | $51.19 | 255,620 |
| 2018-02-08 | $46.45 | $49.90 | $46.45 | $49.07 | $49.07 | 226,373 |
| 2018-02-07 | $46.93 | $46.95 | $46.36 | $46.51 | $46.51 | 47,518 |
| 2018-02-06 | $46.00 | $46.97 | $45.81 | $46.95 | $46.95 | 66,684 |
| 2018-02-05 | $46.80 | $47.02 | $45.81 | $46.94 | $46.94 | 65,195 |
| 2018-02-02 | $46.52 | $46.65 | $45.81 | $46.63 | $46.63 | 70,792 |
| 2018-02-01 | $46.68 | $46.83 | $40.02 | $46.55 | $46.55 | 207,112 |
| 2018-01-31 | $47.26 | $47.28 | $45.30 | $46.59 | $46.59 | 99,956 |
| 2018-01-30 | $47.00 | $47.30 | $46.99 | $47.21 | $47.21 | 51,345 |
| 2018-01-29 | $46.75 | $47.12 | $46.56 | $47.10 | $47.10 | 75,328 |
| 2018-01-26 | $47.49 | $47.58 | $46.85 | $47.25 | $47.25 | 51,201 |
| 2018-01-25 | $47.40 | $47.72 | $46.63 | $47.54 | $47.54 | 62,205 |
| 2018-01-24 | $47.02 | $47.15 | $46.35 | $47.15 | $47.15 | 56,209 |
| 2018-01-23 | $46.81 | $47.05 | $46.40 | $47.02 | $47.02 | 55,333 |
| 2018-01-22 | $46.98 | $47.06 | $46.81 | $47.05 | $47.05 | 57,569 |
| 2018-01-19 | $47.03 | $47.05 | $46.67 | $46.88 | $46.88 | 53,165 |
| 2018-01-18 | $47.09 | $47.10 | $46.28 | $46.87 | $46.87 | 66,270 |
| 2018-01-17 | $47.15 | $47.22 | $46.85 | $47.22 | $47.22 | 49,604 |
| 2018-01-16 | $47.02 | $47.12 | $46.04 | $47.07 | $47.07 | 54,972 |
| 2018-01-12 | $47.09 | $47.17 | $46.60 | $46.99 | $46.99 | 50,488 |
| 2018-01-11 | $47.78 | $47.85 | $46.17 | $47.10 | $47.10 | 269,846 |
| 2018-01-10 | $47.23 | $47.90 | $47.05 | $47.87 | $47.87 | 110,507 |
| 2018-01-09 | $47.54 | $47.85 | $45.70 | $47.85 | $47.85 | 56,551 |
| 2018-01-08 | $47.75 | $47.82 | $46.55 | $47.73 | $47.73 | 123,892 |
| 2018-01-05 | $47.71 | $47.88 | $47.47 | $47.80 | $47.80 | 120,830 |
| 2018-01-04 | $47.90 | $48.00 | $47.00 | $47.70 | $47.70 | 36,506 |
| 2018-01-03 | $47.25 | $48.94 | $46.50 | $47.70 | $47.70 | 103,651 |
| 2018-01-02 | $45.23 | $47.76 | $44.63 | $47.03 | $47.03 | 111,746 |
| 2017-12-29 | $45.38 | $45.38 | $44.78 | $45.20 | $45.20 | 63,483 |
| 2017-12-28 | $45.11 | $45.50 | $44.41 | $45.19 | $45.19 | 118,743 |
| 2017-12-27 | $45.50 | $45.50 | $43.14 | $44.87 | $44.87 | 108,393 |
| 2017-12-26 | $44.60 | $44.60 | $41.64 | $44.50 | $44.50 | 76,619 |
| 2017-12-22 | $44.85 | $44.85 | $44.01 | $44.55 | $44.55 | 69,713 |
| 2017-12-21 | $44.49 | $44.50 | $43.98 | $44.48 | $44.48 | 42,221 |
| 2017-12-20 | $45.38 | $45.38 | $42.09 | $44.32 | $44.32 | 183,268 |
| 2017-12-19 | $45.85 | $45.85 | $45.01 | $45.12 | $45.12 | 85,073 |
| 2017-12-18 | $45.93 | $45.93 | $45.14 | $45.56 | $45.56 | 73,504 |
| 2017-12-15 | $45.76 | $46.15 | $44.01 | $45.48 | $45.48 | 140,993 |
| 2017-12-14 | $45.62 | $45.64 | $44.47 | $45.28 | $45.28 | 60,689 |
| 2017-12-13 | $44.70 | $45.75 | $43.79 | $45.62 | $45.62 | 126,430 |
| 2017-12-12 | $44.73 | $45.45 | $41.60 | $44.90 | $44.90 | 207,174 |
| 2017-12-11 | $44.00 | $47.50 | $42.60 | $44.00 | $44.00 | 124,111 |
| 2017-12-08 | $43.82 | $43.82 | $41.50 | $43.81 | $43.81 | 84,032 |
| 2017-12-07 | $41.98 | $43.50 | $41.89 | $42.38 | $42.38 | 59,205 |
| 2017-12-06 | $41.44 | $42.00 | $41.44 | $42.00 | $42.00 | 53,454 |
| 2017-12-05 | $41.82 | $42.04 | $40.65 | $41.75 | $41.75 | 82,517 |
| 2017-12-04 | $40.82 | $41.82 | $39.60 | $41.65 | $41.65 | 74,458 |
| 2017-12-01 | $41.36 | $42.00 | $40.05 | $41.75 | $41.75 | 44,345 |
| 2017-11-30 | $44.00 | $44.00 | $41.01 | $41.75 | $41.75 | 61,801 |
| 2017-11-29 | $43.00 | $43.13 | $41.88 | $43.05 | $43.05 | 74,042 |
| 2017-11-28 | $42.82 | $43.56 | $42.58 | $43.05 | $43.05 | 53,060 |
| 2017-11-27 | $43.26 | $43.89 | $40.15 | $43.32 | $43.32 | 110,159 |
| 2017-11-24 | $42.45 | $42.70 | $41.00 | $42.38 | $42.38 | 90,797 |
| 2017-11-22 | $43.85 | $43.95 | $42.82 | $43.50 | $43.50 | 63,217 |
| 2017-11-21 | $43.79 | $44.29 | $41.38 | $44.20 | $44.20 | 146,255 |
| 2017-11-20 | $42.18 | $43.95 | $42.00 | $43.80 | $43.80 | 131,414 |
| 2017-11-17 | $39.59 | $43.00 | $39.56 | $42.99 | $42.99 | 171,843 |
| 2017-11-16 | $39.20 | $39.60 | $38.30 | $39.22 | $39.22 | 59,896 |
| 2017-11-15 | $38.98 | $39.38 | $37.68 | $39.20 | $39.20 | 51,555 |
| 2017-11-14 | $40.00 | $40.59 | $37.81 | $39.35 | $39.35 | 60,361 |
| 2017-11-13 | $38.15 | $39.16 | $36.28 | $39.12 | $39.12 | 73,582 |
| 2017-11-10 | $39.98 | $39.98 | $36.70 | $38.80 | $38.80 | 111,082 |
| 2017-11-09 | $36.43 | $39.58 | $35.10 | $39.58 | $39.58 | 176,381 |
| 2017-11-08 | $31.50 | $36.58 | $31.10 | $35.80 | $35.80 | 176,611 |
| 2017-11-07 | $31.00 | $33.00 | $30.15 | $31.16 | $31.16 | 79,902 |
| 2017-11-06 | $28.50 | $30.90 | $28.05 | $30.90 | $30.90 | 103,915 |
| 2017-11-03 | $29.01 | $33.01 | $27.10 | $28.50 | $28.50 | 108,391 |
| 2017-11-02 | $26.18 | $28.96 | $25.07 | $28.30 | $28.30 | 91,740 |
| 2017-11-01 | $25.91 | $26.40 | $25.70 | $26.15 | $26.15 | 90,972 |
| 2017-10-31 | $25.30 | $25.75 | $24.85 | $25.68 | $25.68 | 58,662 |
| 2017-10-30 | $24.80 | $26.68 | $24.20 | $25.25 | $25.25 | 85,642 |
| 2017-10-27 | $24.36 | $24.91 | $24.03 | $24.68 | $24.68 | 37,011 |
| 2017-10-26 | $22.00 | $25.01 | $22.00 | $24.00 | $24.00 | 82,368 |
| 2017-10-25 | $19.00 | $22.78 | $19.00 | $22.00 | $22.00 | 70,902 |
| 2017-10-24 | $20.00 | $20.15 | $18.80 | $19.90 | $19.90 | 27,455 |
| 2017-10-23 | $19.11 | $19.40 | $18.37 | $19.10 | $19.10 | 52,373 |
| 2017-10-20 | $19.45 | $19.94 | $18.61 | $19.45 | $19.45 | 34,157 |
| 2017-10-19 | $18.98 | $19.40 | $18.82 | $19.40 | $19.40 | 24,811 |
| 2017-10-18 | $19.29 | $19.40 | $18.88 | $19.09 | $19.09 | 28,972 |
| 2017-10-17 | $19.43 | $19.46 | $18.88 | $19.30 | $19.30 | 32,242 |
| 2017-10-16 | $19.18 | $19.30 | $18.86 | $19.30 | $19.30 | 16,740 |
| 2017-10-13 | $18.19 | $19.86 | $18.09 | $19.15 | $19.15 | 47,335 |
| 2017-10-12 | $17.85 | $18.18 | $17.64 | $18.18 | $18.18 | 14,430 |
| 2017-10-11 | $17.48 | $17.98 | $17.48 | $17.98 | $17.98 | 15,352 |
| 2017-10-10 | $18.00 | $18.05 | $17.59 | $18.00 | $18.00 | 16,043 |
| 2017-10-09 | $18.02 | $18.02 | $17.40 | $17.99 | $17.99 | 44,681 |
| 2017-10-06 | $18.75 | $18.80 | $17.11 | $17.97 | $17.97 | 39,274 |
| 2017-10-05 | $18.90 | $18.95 | $18.75 | $18.82 | $18.82 | 22,927 |
| 2017-10-04 | $18.80 | $19.00 | $18.44 | $18.85 | $18.85 | 15,352 |
| 2017-10-03 | $19.02 | $19.09 | $17.98 | $18.78 | $18.78 | 28,523 |
| 2017-10-02 | $19.75 | $19.75 | $18.61 | $19.44 | $19.44 | 22,019 |
| 2017-09-29 | $19.82 | $19.88 | $19.26 | $19.49 | $19.49 | 35,923 |
| 2017-09-28 | $19.31 | $19.60 | $19.31 | $19.60 | $19.60 | 10,525 |
| 2017-09-27 | $19.80 | $19.86 | $19.24 | $19.69 | $19.69 | 20,592 |
| 2017-09-26 | $19.60 | $19.86 | $18.97 | $19.70 | $19.70 | 27,575 |
| 2017-09-25 | $19.50 | $19.70 | $19.50 | $19.51 | $19.51 | 27,518 |
| 2017-09-22 | $19.70 | $20.07 | $19.44 | $19.50 | $19.50 | 16,529 |
| 2017-09-21 | $19.45 | $19.77 | $19.32 | $19.72 | $19.72 | 12,756 |
| 2017-09-20 | $20.40 | $20.46 | $18.91 | $19.78 | $19.78 | 20,108 |
| 2017-09-19 | $19.79 | $20.60 | $19.27 | $19.72 | $19.72 | 23,271 |
| 2017-09-18 | $19.78 | $20.00 | $19.54 | $19.65 | $19.65 | 18,287 |
| 2017-09-15 | $19.90 | $19.90 | $19.27 | $19.68 | $19.68 | 21,534 |
| 2017-09-14 | $20.32 | $21.00 | $18.92 | $19.86 | $19.86 | 37,826 |
| 2017-09-13 | $19.79 | $19.88 | $18.45 | $19.70 | $19.70 | 26,508 |
| 2017-09-12 | $19.61 | $20.44 | $19.32 | $19.80 | $19.80 | 23,786 |
| 2017-09-11 | $20.00 | $20.00 | $19.08 | $19.31 | $19.31 | 14,531 |
| 2017-09-08 | $18.99 | $19.10 | $18.40 | $18.95 | $18.95 | 16,702 |
| 2017-09-07 | $18.78 | $18.98 | $18.27 | $18.98 | $18.98 | 20,840 |
| 2017-09-06 | $18.66 | $18.75 | $18.50 | $18.75 | $18.75 | 16,096 |
| 2017-09-05 | $18.62 | $18.73 | $18.01 | $18.55 | $18.55 | 27,506 |
| 2017-09-01 | $16.80 | $20.25 | $16.47 | $18.71 | $18.71 | 44,597 |
| 2017-08-31 | $16.51 | $16.88 | $15.28 | $16.80 | $16.80 | 17,793 |
| 2017-08-30 | $16.09 | $16.69 | $16.00 | $16.25 | $16.25 | 46,297 |
| 2017-08-29 | $14.75 | $16.35 | $14.75 | $16.05 | $16.05 | 48,099 |
| 2017-08-28 | $15.77 | $16.48 | $14.51 | $16.15 | $16.15 | 57,911 |
| 2017-08-25 | $15.66 | $16.00 | $15.35 | $15.97 | $15.97 | 27,905 |
| 2017-08-24 | $15.00 | $15.81 | $14.97 | $15.60 | $15.60 | 28,829 |
| 2017-08-23 | $14.92 | $15.34 | $14.51 | $15.20 | $15.20 | 30,495 |
| 2017-08-22 | $15.43 | $15.43 | $14.50 | $15.23 | $15.23 | 17,873 |
| 2017-08-21 | $16.47 | $16.47 | $14.07 | $15.44 | $15.44 | 45,947 |
| 2017-08-18 | $15.80 | $16.80 | $15.80 | $16.47 | $16.47 | 41,977 |
| 2017-08-17 | $16.27 | $16.27 | $15.05 | $15.72 | $15.72 | 72,146 |
| 2017-08-16 | $16.81 | $16.96 | $15.40 | $16.52 | $16.52 | 130,684 |
| 2017-08-15 | $13.65 | $15.90 | $13.65 | $15.30 | $15.30 | 130,283 |
| 2017-08-14 | $13.51 | $16.00 | $11.61 | $13.14 | $13.14 | 47,581 |
| 2017-08-11 | $10.35 | $11.57 | $10.35 | $11.26 | $11.26 | 36,370 |
| 2017-08-10 | $10.18 | $10.98 | $10.13 | $10.35 | $10.35 | 32,567 |
| 2017-08-09 | $9.66 | $10.40 | $9.66 | $9.90 | $9.90 | 25,756 |
| 2017-08-08 | $9.08 | $9.80 | $9.00 | $9.80 | $9.80 | 43,428 |
| 2017-08-07 | $9.00 | $9.50 | $8.82 | $9.42 | $9.42 | 31,118 |
| 2017-08-04 | $8.55 | $9.21 | $8.55 | $9.00 | $9.00 | 19,563 |
| 2017-08-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-08-02 | $9.00 | $9.18 | $8.81 | $9.00 | $9.00 | 18,439 |
| 2017-08-01 | $9.18 | $9.18 | $8.92 | $9.00 | $9.00 | 8,854 |
| 2017-07-31 | $9.00 | $9.01 | $8.73 | $9.00 | $9.00 | 14,056 |
| 2017-07-28 | $9.00 | $9.20 | $8.81 | $9.00 | $9.00 | 11,652 |
| 2017-07-27 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 3,200 |
| 2017-07-26 | $9.00 | $9.21 | $8.90 | $9.00 | $9.00 | 15,042 |
| 2017-07-25 | $9.00 | $9.00 | $8.93 | $8.93 | $8.93 | 1,682 |
| 2017-07-24 | $8.97 | $9.00 | $8.97 | $9.00 | $9.00 | 16,532 |
| 2017-07-21 | $9.00 | $9.21 | $8.95 | $8.95 | $8.95 | 7,543 |
| 2017-07-20 | $9.37 | $9.50 | $8.95 | $9.00 | $9.00 | 19,431 |
| 2017-07-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 6,739 |
| 2017-07-18 | $9.36 | $9.40 | $9.03 | $9.25 | $9.25 | 4,183 |
| 2017-07-17 | $9.05 | $9.36 | $9.05 | $9.36 | $9.36 | 1,415 |
| 2017-07-14 | $9.10 | $9.10 | $8.58 | $9.00 | $9.00 | 5,211 |
| 2017-07-13 | $9.18 | $9.21 | $8.69 | $9.20 | $9.20 | 5,600 |
| 2017-07-12 | $9.55 | $9.55 | $8.80 | $9.10 | $9.10 | 4,024 |
| 2017-07-11 | $8.56 | $8.79 | $8.56 | $8.79 | $8.79 | 3,352 |
| 2017-07-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-07-07 | $8.90 | $9.50 | $8.90 | $9.50 | $9.50 | 6,922 |
| 2017-07-06 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 300 |
| 2017-07-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,188 |
| 2017-07-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-06-30 | $8.45 | $8.88 | $8.45 | $8.88 | $8.88 | 898 |
| 2017-06-29 | $8.53 | $8.90 | $8.32 | $8.90 | $8.90 | 1,800 |
| 2017-06-28 | $8.12 | $8.89 | $8.12 | $8.89 | $8.89 | 1,156 |
| 2017-06-27 | $8.07 | $8.90 | $8.05 | $8.87 | $8.87 | 2,370 |
| 2017-06-26 | $8.87 | $8.90 | $8.04 | $8.50 | $8.50 | 4,500 |
| 2017-06-23 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,200 |
| 2017-06-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 10 |
| 2017-06-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-06-20 | $7.71 | $8.05 | $7.71 | $8.05 | $8.05 | 700 |
| 2017-06-19 | $8.25 | $8.30 | $8.10 | $8.30 | $8.30 | 1,185 |
| 2017-06-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 7 |
| 2017-06-15 | $7.70 | $8.47 | $7.70 | $8.00 | $8.00 | 400 |
| 2017-06-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-06-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-06-12 | $8.70 | $8.70 | $8.68 | $8.70 | $8.70 | 1,459 |
| 2017-06-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 130 |
| 2017-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 95 |
| 2017-06-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6 |
| 2017-06-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2017-06-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2017-06-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2017-05-31 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2017-05-30 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 180 |
| 2017-05-26 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 180 |
| 2017-05-25 | $7.60 | $7.62 | $7.60 | $7.62 | $7.62 | 333 |
| 2017-05-24 | $7.96 | $7.98 | $7.60 | $7.60 | $7.60 | 471 |
| 2017-05-23 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2017-05-22 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2017-05-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 33 |
| 2017-05-18 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 42 |
| 2017-05-17 | $8.29 | $8.31 | $8.26 | $8.26 | $8.26 | 1,934 |
| 2017-05-16 | $8.00 | $8.80 | $8.00 | $8.20 | $8.20 | 4,476 |
| 2017-05-15 | $7.90 | $7.98 | $7.88 | $7.98 | $7.98 | 981 |
| 2017-05-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 119 |
| 2017-05-11 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-05-10 | $8.22 | $8.29 | $8.22 | $8.23 | $8.23 | 1,380 |
| 2017-05-09 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 20 |
| 2017-05-08 | $7.71 | $8.50 | $7.02 | $8.23 | $8.23 | 12,562 |
| 2017-05-05 | $8.18 | $8.18 | $7.98 | $7.98 | $7.98 | 991 |
| 2017-05-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 6 |
| 2017-05-03 | $8.50 | $8.65 | $8.45 | $8.65 | $8.65 | 5,026 |
| 2017-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-04-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3 |
| 2017-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-04-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-04-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-04-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 661 |
| 2017-04-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 80 |
| 2017-04-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 10 |
| 2017-04-19 | $9.61 | $9.80 | $9.00 | $9.05 | $9.05 | 1,590 |
| 2017-04-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3 |
| 2017-04-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-04-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-04-12 | $8.89 | $9.34 | $8.89 | $9.25 | $9.25 | 5,944 |
| 2017-04-11 | $9.14 | $9.14 | $8.85 | $9.05 | $9.05 | 2,423 |
| 2017-04-10 | $8.83 | $9.72 | $8.83 | $9.32 | $9.32 | 4,840 |
| 2017-04-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-04-06 | $8.50 | $9.40 | $8.50 | $9.35 | $9.35 | 5,125 |
| 2017-04-05 | $9.00 | $9.50 | $8.80 | $9.21 | $9.21 | 15,042 |
| 2017-04-04 | $9.48 | $10.51 | $9.00 | $9.09 | $9.09 | 18,434 |
| 2017-04-03 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 4,083 |
| 2017-03-31 | $8.50 | $8.80 | $8.48 | $8.60 | $8.60 | 7,091 |
| 2017-03-30 | $8.59 | $8.59 | $8.26 | $8.31 | $8.31 | 2,298 |
| 2017-03-29 | $8.60 | $8.68 | $8.28 | $8.30 | $8.30 | 1,965 |
| 2017-03-28 | $8.55 | $8.60 | $8.31 | $8.39 | $8.39 | 2,830 |
| 2017-03-27 | $8.84 | $8.84 | $8.19 | $8.31 | $8.31 | 3,037 |
| 2017-03-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1 |
| 2017-03-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 77 |
| 2017-03-22 | $8.80 | $8.85 | $8.80 | $8.85 | $8.85 | 2,192 |
| 2017-03-21 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 569 |
| 2017-03-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 800 |
| 2017-03-17 | $8.70 | $8.70 | $8.65 | $8.65 | $8.65 | 1,050 |
| 2017-03-16 | $8.40 | $8.60 | $8.40 | $8.60 | $8.60 | 900 |
| 2017-03-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-03-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-03-13 | $8.48 | $8.50 | $8.48 | $8.50 | $8.50 | 652 |
| 2017-03-10 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 30 |
| 2017-03-09 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-03-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 100 |
| 2017-03-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-03-06 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 800 |
| 2017-03-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 17 |
| 2017-03-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 633 |
| 2017-03-01 | $8.43 | $8.50 | $8.40 | $8.50 | $8.50 | 1,979 |
| 2017-02-28 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 100 |
| 2017-02-27 | $8.40 | $8.44 | $8.40 | $8.40 | $8.40 | 731 |
| 2017-02-24 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 150 |
| 2017-02-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 520 |
| 2017-02-22 | $9.50 | $9.50 | $8.29 | $8.80 | $8.80 | 7,909 |
| 2017-02-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 753 |
| 2017-02-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-02-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-02-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-02-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 600 |
| 2017-02-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-02-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-02-09 | $8.80 | $8.80 | $8.25 | $8.30 | $8.30 | 1,456 |
| 2017-02-08 | $8.60 | $8.70 | $8.60 | $8.70 | $8.70 | 1,300 |
| 2017-02-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2017-02-06 | $8.80 | $8.80 | $8.60 | $8.60 | $8.60 | 1,252 |
| 2017-02-03 | $8.58 | $8.60 | $8.58 | $8.60 | $8.60 | 260 |
| 2017-02-02 | $8.75 | $8.75 | $8.10 | $8.10 | $8.10 | 926 |
| 2017-02-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-01-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-01-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2 |
| 2017-01-27 | $8.50 | $8.75 | $8.50 | $8.75 | $8.75 | 2,395 |
| 2017-01-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3,400 |
| 2017-01-25 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2017-01-24 | $8.50 | $8.70 | $8.47 | $8.47 | $8.47 | 1,402 |
| 2017-01-23 | $8.50 | $9.00 | $8.50 | $8.65 | $8.65 | 2,876 |
| 2017-01-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-01-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-01-18 | $8.50 | $8.66 | $8.50 | $8.55 | $8.55 | 1,947 |
| 2017-01-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2017-01-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2017-01-12 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 3,029 |
| 2017-01-11 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 3,206 |
| 2017-01-10 | $8.50 | $8.50 | $8.49 | $8.50 | $8.50 | 6,422 |
| 2017-01-09 | $8.43 | $8.68 | $8.43 | $8.65 | $8.65 | 4,100 |
| 2017-01-06 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 2,021 |
| 2017-01-05 | $7.96 | $8.50 | $7.96 | $8.50 | $8.50 | 3,000 |
| 2017-01-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 437 |
| 2017-01-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-12-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 275 |
| 2016-12-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1 |
| 2016-12-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 3 |
| 2016-12-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 156 |
| 2016-12-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-12-07 | $7.94 | $7.95 | $7.85 | $7.85 | $7.85 | 7,094 |
| 2016-12-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2016-12-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2016-12-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2016-12-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 4 |
| 2016-11-30 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 177 |
| 2016-11-29 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2016-11-28 | $8.78 | $8.78 | $8.57 | $8.57 | $8.57 | 232 |
| 2016-11-25 | $8.41 | $8.50 | $8.41 | $8.50 | $8.50 | 1,570 |
| 2016-11-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-11-22 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 2 |
| 2016-11-21 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-11-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1 |
| 2016-11-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-11-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-11-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2016-11-14 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2016-11-11 | $8.02 | $8.05 | $8.02 | $8.05 | $8.05 | 200 |
| 2016-11-10 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2016-11-09 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2016-11-08 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2016-11-07 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2016-11-04 | $8.05 | $8.05 | $8.04 | $8.04 | $8.04 | 203 |
| 2016-11-03 | $7.91 | $7.91 | $7.90 | $7.90 | $7.90 | 540 |
| 2016-11-02 | $8.09 | $8.09 | $7.86 | $7.86 | $7.86 | 1,020 |
| 2016-11-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-10-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 8,700 |
| 2016-10-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,500 |
| 2016-10-27 | $8.50 | $8.59 | $8.50 | $8.50 | $8.50 | 2,171 |
| 2016-10-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,056 |
| 2016-10-25 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-10-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 20 |
| 2016-10-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-10-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 300 |
| 2016-10-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2016-10-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2016-10-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 103 |
| 2016-10-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 374 |
| 2016-10-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 238 |
| 2016-10-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 9 |
| 2016-10-11 | $8.50 | $8.55 | $8.23 | $8.23 | $8.23 | 5,627 |
| 2016-10-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2016-10-07 | $8.50 | $8.55 | $8.50 | $8.55 | $8.55 | 6,502 |
| 2016-10-06 | $8.60 | $8.65 | $8.23 | $8.50 | $8.50 | 7,578 |
| 2016-10-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 4,908 |
| 2016-10-04 | $8.62 | $8.62 | $8.55 | $8.55 | $8.55 | 3,000 |
| 2016-10-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 500 |
| 2016-09-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 259 |
| 2016-09-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 429 |
| 2016-09-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3 |
| 2016-09-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 712 |
| 2016-09-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 174 |
| 2016-09-23 | $8.36 | $8.50 | $8.36 | $8.50 | $8.50 | 1,260 |
| 2016-09-22 | $8.35 | $8.37 | $8.35 | $8.37 | $8.37 | 4,570 |
| 2016-09-21 | $8.30 | $8.40 | $8.30 | $8.35 | $8.35 | 9,040 |
| 2016-09-20 | $8.28 | $8.30 | $8.28 | $8.30 | $8.30 | 437 |
| 2016-09-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 6 |
| 2016-09-16 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 243 |
| 2016-09-15 | $8.00 | $8.13 | $7.98 | $7.98 | $7.98 | 1,757 |
| 2016-09-14 | $8.16 | $8.40 | $8.16 | $8.40 | $8.40 | 700 |
| 2016-09-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2016-09-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2016-09-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 538 |
| 2016-09-08 | $8.44 | $8.44 | $8.14 | $8.14 | $8.14 | 700 |
| 2016-09-07 | $8.44 | $8.44 | $8.43 | $8.44 | $8.44 | 601 |
| 2016-09-06 | $8.43 | $8.48 | $8.38 | $8.42 | $8.42 | 1,502 |
| 2016-09-02 | $8.30 | $8.40 | $8.30 | $8.40 | $8.40 | 2,141 |
| 2016-09-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 100 |
| 2016-08-31 | $8.48 | $8.59 | $8.13 | $8.50 | $8.50 | 11,000 |
| 2016-08-30 | $8.48 | $8.50 | $8.45 | $8.50 | $8.50 | 499 |
| 2016-08-29 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2016-08-26 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 200 |
| 2016-08-25 | $8.48 | $8.50 | $8.48 | $8.50 | $8.50 | 2,070 |
| 2016-08-24 | $8.01 | $8.45 | $8.01 | $8.45 | $8.45 | 1,000 |
| 2016-08-23 | $7.73 | $8.50 | $7.42 | $8.10 | $8.10 | 7,218 |
| 2016-08-22 | $7.83 | $8.29 | $7.83 | $8.29 | $8.29 | 600 |
| 2016-08-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 2,015 |
| 2016-08-18 | $8.20 | $8.45 | $8.20 | $8.30 | $8.30 | 2,801 |
| 2016-08-17 | $8.18 | $8.50 | $7.36 | $8.18 | $8.18 | 1,920 |
| 2016-08-16 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 4,470 |
| 2016-08-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2,130 |
| 2016-08-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,202 |
| 2016-08-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-08-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-08-09 | $8.89 | $8.95 | $8.89 | $8.95 | $8.95 | 2,731 |
| 2016-08-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,760 |
| 2016-08-05 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 2,000 |
| 2016-08-04 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 3,240 |
| 2016-08-03 | $8.51 | $8.55 | $8.51 | $8.53 | $8.53 | 1,000 |
| 2016-08-02 | $8.51 | $8.93 | $8.51 | $8.93 | $8.93 | 421 |
| 2016-08-01 | $9.00 | $9.00 | $8.55 | $8.99 | $8.99 | 2,422 |
| 2016-07-29 | $8.52 | $8.80 | $8.52 | $8.80 | $8.80 | 1,930 |
| 2016-07-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 400 |
| 2016-07-27 | $9.00 | $9.01 | $8.50 | $9.00 | $9.00 | 4,100 |
| 2016-07-26 | $9.00 | $9.00 | $8.96 | $8.96 | $8.96 | 4,300 |
| 2016-07-25 | $8.80 | $8.95 | $8.75 | $8.95 | $8.95 | 8,154 |
| 2016-07-22 | $8.55 | $8.70 | $8.55 | $8.70 | $8.70 | 3,520 |
| 2016-07-21 | $8.50 | $8.60 | $8.42 | $8.60 | $8.60 | 3,210 |
| 2016-07-20 | $8.33 | $8.50 | $8.10 | $8.50 | $8.50 | 1,430 |
| 2016-07-19 | $8.50 | $8.59 | $8.28 | $8.59 | $8.59 | 2,200 |
| 2016-07-18 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 100 |
| 2016-07-15 | $8.60 | $8.61 | $8.30 | $8.52 | $8.52 | 1,457 |
| 2016-07-14 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 500 |
| 2016-07-13 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 2,200 |
| 2016-07-12 | $8.15 | $8.47 | $8.15 | $8.45 | $8.45 | 5,706 |
| 2016-07-11 | $8.56 | $8.56 | $8.20 | $8.50 | $8.50 | 4,150 |
| 2016-07-08 | $8.60 | $8.60 | $8.35 | $8.35 | $8.35 | 2,051 |
| 2016-07-07 | $8.35 | $8.60 | $8.35 | $8.55 | $8.55 | 2,350 |
| 2016-07-06 | $8.15 | $8.65 | $8.15 | $8.55 | $8.55 | 7,200 |
| 2016-07-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-07-01 | $8.80 | $8.90 | $8.80 | $8.80 | $8.80 | 657 |
| 2016-06-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,005 |
| 2016-06-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2016-06-28 | $8.30 | $8.40 | $8.30 | $8.40 | $8.40 | 205 |
| 2016-06-27 | $8.70 | $8.70 | $8.60 | $8.60 | $8.60 | 1,916 |
| 2016-06-24 | $8.10 | $8.66 | $8.10 | $8.50 | $8.50 | 6,716 |
| 2016-06-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 48 |
| 2016-06-22 | $8.20 | $8.50 | $8.15 | $8.50 | $8.50 | 2,330 |
| 2016-06-21 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2016-06-20 | $8.00 | $8.50 | $8.00 | $8.19 | $8.19 | 5,047 |
| 2016-06-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-06-16 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 5 |
| 2016-06-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-06-14 | $7.50 | $7.75 | $7.50 | $7.64 | $7.64 | 420 |
| 2016-06-13 | $7.50 | $8.00 | $7.48 | $7.48 | $7.48 | 2,700 |
| 2016-06-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2016-06-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-06-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-06-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-06-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 41 |
| 2016-05-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 500 |
| 2016-05-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2016-05-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 630 |
| 2016-05-25 | $8.60 | $9.46 | $8.60 | $9.37 | $9.37 | 2,100 |
| 2016-05-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2016-05-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 9 |
| 2016-05-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 501 |
| 2016-05-19 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2016-05-18 | $7.70 | $8.31 | $7.70 | $7.97 | $7.97 | 1,828 |
| 2016-05-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3 |
| 2016-05-16 | $8.60 | $8.60 | $8.31 | $8.50 | $8.50 | 720 |
| 2016-05-13 | $8.00 | $8.00 | $7.72 | $7.87 | $7.87 | 815 |
| 2016-05-12 | $8.17 | $8.17 | $8.07 | $8.07 | $8.07 | 600 |
| 2016-05-11 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2016-05-10 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 3 |
| 2016-05-09 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 107 |
| 2016-05-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-05-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,370 |
| 2016-05-04 | $8.39 | $8.85 | $8.37 | $8.60 | $8.60 | 4,680 |
| 2016-05-03 | $8.10 | $9.03 | $8.10 | $8.80 | $8.80 | 14,504 |
| 2016-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 120 |
| 2016-04-29 | $8.48 | $8.67 | $8.00 | $8.00 | $8.00 | 6,713 |
| 2016-04-28 | $8.44 | $8.44 | $7.66 | $7.93 | $7.93 | 2,666 |
| 2016-04-27 | $8.05 | $8.46 | $8.05 | $8.17 | $8.17 | 3,480 |
| 2016-04-26 | $9.60 | $9.60 | $9.30 | $9.30 | $9.30 | 5,360 |
| 2016-04-25 | $8.55 | $9.50 | $8.55 | $9.11 | $9.11 | 12,892 |
| 2016-04-22 | $8.25 | $9.00 | $8.25 | $8.25 | $8.25 | 18,787 |
| 2016-04-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,200 |
| 2016-04-20 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 221 |
| 2016-04-19 | $7.90 | $8.05 | $7.90 | $8.05 | $8.05 | 200 |
| 2016-04-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 287 |
| 2016-04-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 353 |
| 2016-04-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-04-13 | $8.15 | $8.30 | $8.03 | $8.15 | $8.15 | 5,933 |
| 2016-04-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2016-04-11 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 33 |
| 2016-04-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,400 |
| 2016-04-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 13 |
| 2016-04-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 397 |
| 2016-04-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2016-04-04 | $8.50 | $8.90 | $8.50 | $8.90 | $8.90 | 1,915 |
| 2016-04-01 | $9.50 | $9.55 | $9.15 | $9.44 | $9.44 | 13,845 |
| 2016-03-31 | $9.08 | $9.15 | $8.85 | $8.95 | $8.95 | 7,053 |
| 2016-03-30 | $9.56 | $9.59 | $8.75 | $9.00 | $9.00 | 3,421 |
| 2016-03-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| 2016-03-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-03-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-03-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 324 |
| 2016-03-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 103 |
| 2016-03-21 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 251 |
| 2016-03-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-03-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 120 |
| 2016-03-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 580 |
| 2016-03-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3 |
| 2016-03-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 9 |
| 2016-03-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 5 |
| 2016-03-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-03-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-03-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 603 |
| 2016-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2016-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 577 |
| 2016-03-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 15 |
| 2016-03-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 160 |
| 2016-02-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-02-25 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,333 |
| 2016-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2016-02-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 16 |
| 2016-02-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 200 |
| 2016-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 120 |
| 2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,240 |
| 2016-02-17 | $10.10 | $10.10 | $9.95 | $9.99 | $9.99 | 1,360 |
| 2016-02-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,421 |
| 2016-02-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2016-02-11 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 541 |
| 2016-02-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2016-02-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,001 |
| 2016-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-02-05 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 3,063 |
| 2016-02-04 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 1,467 |
| 2016-02-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-02-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-02-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 380 |
| 2016-01-29 | $10.69 | $10.69 | $10.00 | $10.30 | $10.30 | 4,045 |
| 2016-01-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2016-01-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2016-01-26 | $10.16 | $10.16 | $10.12 | $10.13 | $10.13 | 1,627 |
| 2016-01-25 | $9.00 | $11.35 | $9.00 | $11.35 | $11.35 | 3,143 |
| 2016-01-22 | $9.76 | $10.00 | $9.76 | $10.00 | $10.00 | 8,100 |
| 2016-01-21 | $9.60 | $9.80 | $9.60 | $9.78 | $9.78 | 5,000 |
| 2016-01-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-01-19 | $9.60 | $9.60 | $9.56 | $9.60 | $9.60 | 1,670 |
| 2016-01-15 | $9.50 | $9.60 | $9.48 | $9.60 | $9.60 | 2,090 |
| 2016-01-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-01-13 | $9.30 | $9.32 | $9.30 | $9.30 | $9.30 | 1,700 |
| 2016-01-12 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2016-01-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 123 |
| 2016-01-08 | $9.55 | $9.59 | $9.55 | $9.58 | $9.58 | 2,000 |
| 2016-01-07 | $9.45 | $9.45 | $9.30 | $9.40 | $9.40 | 2,231 |
| 2016-01-06 | $9.50 | $9.59 | $9.50 | $9.59 | $9.59 | 424 |
| 2016-01-05 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 2,677 |
| 2016-01-04 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 4,200 |
| 2015-12-31 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 569 |
| 2015-12-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,700 |
| 2015-12-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 606 |
| 2015-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-12-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 30 |
| 2015-12-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,430 |
| 2015-12-22 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 3,043 |
| 2015-12-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,000 |
| 2015-12-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 40 |
| 2015-12-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,814 |
| 2015-12-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2015-12-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2015-12-14 | $9.69 | $9.69 | $9.67 | $9.69 | $9.69 | 2,134 |
| 2015-12-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 4 |
| 2015-12-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 414 |
| 2015-12-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3,000 |
| 2015-12-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-12-07 | $9.50 | $9.65 | $9.45 | $9.65 | $9.65 | 4,373 |
| 2015-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,600 |
| 2015-12-03 | $9.49 | $9.50 | $9.49 | $9.50 | $9.50 | 6,530 |
| 2015-12-02 | $9.40 | $9.51 | $9.40 | $9.46 | $9.46 | 3,782 |
| 2015-12-01 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 3,200 |
| 2015-11-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 602 |
| 2015-11-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 500 |
| 2015-11-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 3,430 |
| 2015-11-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,500 |
| 2015-11-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,000 |
| 2015-11-20 | $9.59 | $9.60 | $9.59 | $9.60 | $9.60 | 3,008 |
| 2015-11-19 | $9.60 | $9.60 | $9.59 | $9.60 | $9.60 | 2,603 |
| 2015-11-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2015-11-17 | $9.69 | $9.69 | $9.30 | $9.30 | $9.30 | 360 |
| 2015-11-16 | $9.49 | $9.50 | $9.49 | $9.50 | $9.50 | 1,900 |
| 2015-11-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,000 |
| 2015-11-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2015-11-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2015-11-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,500 |
| 2015-11-09 | $9.50 | $9.52 | $9.44 | $9.45 | $9.45 | 4,300 |
| 2015-11-06 | $9.70 | $9.80 | $9.69 | $9.70 | $9.70 | 10,765 |
| 2015-11-05 | $9.80 | $9.80 | $9.55 | $9.55 | $9.55 | 2,450 |
| 2015-11-04 | $9.30 | $9.75 | $9.30 | $9.75 | $9.75 | 5,100 |
| 2015-11-03 | $9.31 | $9.70 | $9.31 | $9.69 | $9.69 | 400 |
| 2015-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2015-10-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,000 |
| 2015-10-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 9,284 |
| 2015-10-28 | $9.30 | $9.80 | $9.30 | $9.80 | $9.80 | 8,240 |
| 2015-10-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2015-10-26 | $9.50 | $9.53 | $9.30 | $9.30 | $9.30 | 6,240 |
| 2015-10-23 | $9.80 | $9.80 | $9.30 | $9.30 | $9.30 | 743 |
| 2015-10-22 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 728 |
| 2015-10-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-10-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,286 |
| 2015-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,000 |
| 2015-10-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-10-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,277 |
| 2015-10-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2015-10-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 104 |
| 2015-10-12 | $9.45 | $9.46 | $9.45 | $9.45 | $9.45 | 4,000 |
| 2015-10-09 | $9.47 | $9.48 | $9.47 | $9.48 | $9.48 | 3,000 |
| 2015-10-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2015-10-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,200 |
| 2015-10-06 | $9.70 | $9.73 | $9.51 | $9.51 | $9.51 | 2,100 |
| 2015-10-05 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 600 |
| 2015-10-02 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 2,000 |
| 2015-10-01 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 4,886 |
| 2015-09-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 105 |
| 2015-09-29 | $9.30 | $9.74 | $9.30 | $9.70 | $9.70 | 5,159 |
| 2015-09-28 | $9.65 | $10.00 | $9.31 | $10.00 | $10.00 | 7,336 |
| 2015-09-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,000 |
| 2015-09-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 3,001 |
| 2015-09-23 | $9.48 | $9.70 | $9.48 | $9.70 | $9.70 | 5,162 |
| 2015-09-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-09-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 2,003 |
| 2015-09-18 | $9.30 | $9.70 | $9.30 | $9.48 | $9.48 | 5,498 |
| 2015-09-17 | $9.30 | $9.50 | $9.30 | $9.50 | $9.50 | 6,612 |
| 2015-09-16 | $9.24 | $9.50 | $9.24 | $9.50 | $9.50 | 9,023 |
| 2015-09-15 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 4,744 |
| 2015-09-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2015-09-11 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 123 |
| 2015-09-10 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 2,000 |
| 2015-09-09 | $9.16 | $9.24 | $9.16 | $9.24 | $9.24 | 5,002 |
| 2015-09-08 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 2,010 |
| 2015-09-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2015-09-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,068 |
| 2015-09-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 100 |
Hailiang Education Group Inc (HLG) News Headlines
Recent Hailiang Education Group Inc (HLG) News
Similar Companies to Hailiang Education Group Inc (HLG) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |