Hovnanian Enterprises Inc - Class A (HOV) Exchange: NYSE
Data as of Aug. 21, 2025
$131.80 ($-17.15) -11.51%
Hovnanian Enterprises Inc - Class A - Daily Information
Click for more stock information on Hovnanian Enterprises Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $151.94 |
| Previous Close | $131.80 |
| High | $155.00 |
| Low | $125.45 |
| Adjusted Open | $151.94 |
| Previous Adjusted Close | $131.80 |
| Adjusted High | $155.00 |
| Adjusted Low | $125.45 |
About Hovnanian Enterprises Inc - Class A (HOV)
Hovnanian Enterprises, Inc., founded in 1959 by Kevork S. Hovnanian, is headquartered in Matawan, New Jersey and, through its subsidiaries, is one of the nationâs largest homebuilders with operations in Arizona, California, Delaware, Florida, Georgia, Illinois, Maryland, New Jersey, Ohio, Pennsylvania, South Carolina, Texas, Virginia, Washington, D.C. and West Virginia. The Companyâs homes are marketed and sold under the trade name K. Hovnanian Homes. Additionally, the Companyâs subsidiaries, as developers of K. Hovnanianâs Four Seasons communities, make the Company one of the nationâs largest builders of active lifestyle communities.
Invest in Hovnanian Enterprises Inc - Class A (HOV)
Historical Stock Data for Hovnanian Enterprises Inc - Class A (HOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $151.94 | $155.00 | $125.45 | $131.80 | $131.80 | 274,764 |
| 2025-08-20 | $154.43 | $156.00 | $147.57 | $148.95 | $148.95 | 109,708 |
| 2025-08-19 | $155.20 | $160.05 | $154.24 | $155.36 | $155.36 | 107,970 |
| 2025-08-18 | $156.67 | $158.74 | $149.60 | $153.30 | $153.30 | 95,263 |
| 2025-08-15 | $159.07 | $159.07 | $151.68 | $155.99 | $155.99 | 95,984 |
| 2025-08-14 | $150.71 | $156.36 | $148.19 | $156.16 | $156.16 | 120,250 |
| 2025-08-13 | $146.73 | $156.61 | $145.13 | $155.09 | $155.09 | 162,430 |
| 2025-08-12 | $135.98 | $147.44 | $132.99 | $146.23 | $146.23 | 162,046 |
| 2025-08-11 | $134.93 | $136.28 | $129.33 | $134.37 | $134.37 | 146,007 |
| 2025-08-08 | $129.56 | $134.28 | $127.63 | $133.23 | $133.23 | 79,710 |
| 2025-08-07 | $133.87 | $136.49 | $131.25 | $132.18 | $132.18 | 97,526 |
| 2025-08-06 | $134.00 | $135.69 | $131.47 | $131.47 | $131.47 | 90,624 |
| 2025-08-05 | $133.49 | $137.79 | $133.08 | $134.10 | $134.10 | 130,700 |
| 2025-08-04 | $123.96 | $133.93 | $123.20 | $133.59 | $133.59 | 120,191 |
| 2025-08-01 | $119.17 | $125.95 | $118.04 | $123.99 | $123.99 | 183,225 |
| 2025-07-31 | $117.95 | $121.06 | $117.95 | $119.47 | $119.47 | 99,528 |
| 2025-07-30 | $120.89 | $125.43 | $118.35 | $119.78 | $119.78 | 97,935 |
| 2025-07-29 | $122.68 | $123.47 | $121.40 | $121.65 | $121.65 | 59,623 |
| 2025-07-28 | $120.71 | $123.30 | $115.91 | $121.90 | $121.90 | 65,601 |
| 2025-07-25 | $119.81 | $120.20 | $115.55 | $120.05 | $120.05 | 57,950 |
| 2025-07-24 | $123.88 | $124.21 | $117.67 | $118.94 | $118.94 | 96,575 |
| 2025-07-23 | $124.42 | $126.00 | $120.02 | $125.98 | $125.98 | 120,932 |
| 2025-07-22 | $111.25 | $123.41 | $111.25 | $121.85 | $121.85 | 183,187 |
| 2025-07-21 | $108.91 | $111.15 | $107.60 | $107.61 | $107.61 | 99,321 |
| 2025-07-18 | $109.46 | $109.66 | $105.33 | $107.14 | $107.14 | 123,038 |
| 2025-07-17 | $110.49 | $112.01 | $108.88 | $109.46 | $109.46 | 95,474 |
| 2025-07-16 | $108.89 | $111.56 | $105.00 | $108.98 | $108.98 | 150,932 |
| 2025-07-15 | $117.88 | $118.59 | $107.93 | $107.95 | $107.95 | 258,557 |
| 2025-07-14 | $117.76 | $119.81 | $113.72 | $117.03 | $117.03 | 369,910 |
| 2025-07-11 | $119.00 | $120.89 | $117.54 | $119.35 | $119.35 | 183,580 |
| 2025-07-10 | $117.96 | $125.60 | $115.93 | $121.84 | $121.84 | 317,521 |
| 2025-07-09 | $113.60 | $119.90 | $113.60 | $117.96 | $117.96 | 205,279 |
| 2025-07-08 | $111.58 | $114.75 | $109.29 | $112.57 | $112.57 | 243,198 |
| 2025-07-07 | $112.76 | $114.53 | $108.63 | $109.75 | $109.75 | 296,695 |
| 2025-07-03 | $117.55 | $117.55 | $111.84 | $113.33 | $113.33 | 223,348 |
| 2025-07-02 | $114.74 | $119.90 | $112.62 | $117.41 | $117.41 | 379,157 |
| 2025-07-01 | $103.14 | $119.35 | $101.93 | $114.17 | $114.17 | 266,943 |
| 2025-06-30 | $107.43 | $107.99 | $104.55 | $104.55 | $104.55 | 222,987 |
| 2025-06-27 | $103.86 | $111.67 | $103.20 | $107.02 | $107.02 | 313,714 |
| 2025-06-26 | $101.56 | $103.22 | $99.50 | $103.14 | $103.14 | 294,853 |
| 2025-06-25 | $103.16 | $105.00 | $99.21 | $101.48 | $101.48 | 387,672 |
| 2025-06-24 | $103.54 | $107.13 | $102.03 | $103.81 | $103.81 | 277,918 |
| 2025-06-23 | $94.23 | $103.66 | $93.10 | $103.37 | $103.37 | 247,612 |
| 2025-06-20 | $92.29 | $96.36 | $90.79 | $95.27 | $95.27 | 340,805 |
| 2025-06-18 | $93.25 | $98.26 | $90.84 | $91.49 | $91.49 | 321,235 |
| 2025-06-17 | $97.57 | $99.53 | $93.05 | $94.26 | $94.26 | 273,564 |
| 2025-06-16 | $93.91 | $98.51 | $92.30 | $97.68 | $97.68 | 239,150 |
| 2025-06-13 | $97.63 | $98.50 | $91.85 | $93.15 | $93.15 | 95,666 |
| 2025-06-12 | $97.03 | $100.38 | $95.04 | $99.54 | $99.54 | 112,780 |
| 2025-06-11 | $106.97 | $107.15 | $97.69 | $97.72 | $97.72 | 149,142 |
| 2025-06-10 | $99.71 | $106.22 | $98.91 | $105.56 | $105.56 | 279,950 |
| 2025-06-09 | $96.09 | $98.81 | $95.19 | $97.94 | $97.94 | 142,460 |
| 2025-06-06 | $96.96 | $96.99 | $93.48 | $94.01 | $94.01 | 88,466 |
| 2025-06-05 | $95.17 | $99.14 | $94.50 | $96.09 | $96.09 | 132,011 |
| 2025-06-04 | $90.77 | $96.48 | $90.18 | $95.83 | $95.83 | 78,041 |
| 2025-06-03 | $87.70 | $91.83 | $87.70 | $91.53 | $91.53 | 75,756 |
| 2025-06-02 | $89.20 | $89.90 | $85.69 | $87.96 | $87.96 | 63,803 |
| 2025-05-30 | $90.88 | $92.41 | $89.71 | $90.28 | $90.28 | 72,924 |
| 2025-05-29 | $92.55 | $93.09 | $89.45 | $91.42 | $91.42 | 62,659 |
| 2025-05-28 | $97.20 | $97.20 | $90.75 | $91.93 | $91.93 | 64,507 |
| 2025-05-27 | $92.70 | $97.56 | $90.95 | $97.44 | $97.44 | 78,565 |
| 2025-05-23 | $86.58 | $90.97 | $86.58 | $90.91 | $90.91 | 74,239 |
| 2025-05-22 | $88.95 | $89.59 | $86.37 | $87.89 | $87.89 | 99,467 |
| 2025-05-21 | $96.78 | $100.31 | $89.29 | $89.32 | $89.32 | 160,733 |
| 2025-05-20 | $106.65 | $112.32 | $95.50 | $96.13 | $96.13 | 139,298 |
| 2025-05-19 | $108.02 | $110.55 | $106.40 | $109.85 | $109.85 | 87,762 |
| 2025-05-16 | $108.31 | $111.54 | $107.07 | $111.51 | $111.51 | 50,284 |
| 2025-05-15 | $107.48 | $108.16 | $103.26 | $108.08 | $108.08 | 32,463 |
| 2025-05-14 | $111.41 | $111.99 | $106.05 | $106.78 | $106.78 | 52,294 |
| 2025-05-13 | $110.16 | $115.00 | $109.26 | $112.42 | $112.42 | 54,030 |
| 2025-05-12 | $107.06 | $111.30 | $105.00 | $108.01 | $108.01 | 58,844 |
| 2025-05-09 | $101.75 | $102.49 | $100.00 | $101.53 | $101.53 | 38,321 |
| 2025-05-08 | $100.62 | $103.20 | $100.62 | $102.46 | $102.46 | 40,562 |
| 2025-05-07 | $98.16 | $100.27 | $97.80 | $99.51 | $99.51 | 45,072 |
| 2025-05-06 | $100.61 | $101.86 | $98.07 | $98.07 | $98.07 | 43,635 |
| 2025-05-05 | $101.63 | $104.42 | $99.36 | $101.74 | $101.74 | 48,282 |
| 2025-05-02 | $98.40 | $105.01 | $97.06 | $102.72 | $102.72 | 54,721 |
| 2025-05-01 | $96.90 | $99.19 | $93.75 | $96.44 | $96.44 | 48,070 |
| 2025-04-30 | $94.50 | $96.80 | $92.51 | $96.80 | $96.80 | 90,402 |
| 2025-04-29 | $97.00 | $97.49 | $94.60 | $96.54 | $96.54 | 37,415 |
| 2025-04-28 | $96.96 | $99.29 | $95.46 | $97.38 | $97.38 | 42,314 |
| 2025-04-25 | $97.80 | $98.09 | $94.90 | $97.02 | $97.02 | 41,717 |
| 2025-04-24 | $96.25 | $99.81 | $95.04 | $98.72 | $98.72 | 64,506 |
| 2025-04-23 | $103.00 | $105.00 | $96.60 | $96.92 | $96.92 | 53,988 |
| 2025-04-22 | $94.10 | $99.27 | $92.97 | $99.02 | $99.02 | 92,423 |
| 2025-04-21 | $93.56 | $94.10 | $90.95 | $91.75 | $91.75 | 62,830 |
| 2025-04-17 | $91.05 | $96.71 | $91.05 | $95.65 | $95.65 | 88,525 |
| 2025-04-16 | $94.83 | $96.81 | $89.51 | $91.61 | $91.61 | 62,713 |
| 2025-04-15 | $93.57 | $97.10 | $92.97 | $95.69 | $95.69 | 93,940 |
| 2025-04-14 | $94.14 | $95.67 | $90.52 | $94.22 | $94.22 | 102,719 |
| 2025-04-11 | $88.62 | $89.93 | $83.57 | $89.93 | $89.93 | 111,940 |
| 2025-04-10 | $93.76 | $93.76 | $86.02 | $90.13 | $90.13 | 100,760 |
| 2025-04-09 | $85.69 | $98.75 | $81.15 | $96.01 | $96.01 | 126,814 |
| 2025-04-08 | $100.49 | $102.66 | $86.72 | $88.34 | $88.34 | 103,134 |
| 2025-04-07 | $97.99 | $108.39 | $94.25 | $95.99 | $95.99 | 126,717 |
| 2025-04-04 | $90.10 | $105.00 | $88.20 | $104.37 | $104.37 | 228,542 |
| 2025-04-03 | $100.66 | $101.62 | $93.91 | $94.37 | $94.37 | 120,688 |
| 2025-04-02 | $102.49 | $106.63 | $101.92 | $106.53 | $106.53 | 49,354 |
| 2025-04-01 | $105.28 | $106.80 | $103.53 | $104.61 | $104.61 | 63,153 |
| 2025-03-31 | $102.42 | $106.00 | $100.88 | $104.71 | $104.71 | 81,530 |
| 2025-03-28 | $106.67 | $108.04 | $102.59 | $104.32 | $104.32 | 65,045 |
| 2025-03-27 | $106.19 | $107.62 | $105.48 | $107.12 | $107.12 | 34,567 |
| 2025-03-26 | $108.61 | $109.88 | $104.94 | $106.39 | $106.39 | 44,517 |
| 2025-03-25 | $111.85 | $112.46 | $108.32 | $108.98 | $108.98 | 51,874 |
| 2025-03-24 | $108.71 | $113.50 | $108.71 | $113.27 | $113.27 | 56,345 |
| 2025-03-21 | $107.53 | $109.03 | $104.23 | $106.72 | $106.72 | 175,858 |
| 2025-03-20 | $110.68 | $114.90 | $110.63 | $111.25 | $111.25 | 55,614 |
| 2025-03-19 | $109.90 | $112.46 | $107.89 | $111.73 | $111.73 | 38,848 |
| 2025-03-18 | $109.70 | $111.40 | $108.40 | $108.91 | $108.91 | 51,500 |
| 2025-03-17 | $109.56 | $110.00 | $106.98 | $109.75 | $109.75 | 54,709 |
| 2025-03-14 | $102.63 | $108.23 | $100.54 | $108.23 | $108.23 | 79,687 |
| 2025-03-13 | $104.05 | $105.50 | $100.26 | $101.48 | $101.48 | 71,572 |
| 2025-03-12 | $106.18 | $108.59 | $101.85 | $103.53 | $103.53 | 61,319 |
| 2025-03-11 | $107.78 | $110.62 | $102.29 | $104.50 | $104.50 | 70,069 |
| 2025-03-10 | $107.75 | $111.00 | $105.89 | $108.30 | $108.30 | 117,352 |
| 2025-03-07 | $105.50 | $110.32 | $104.00 | $108.60 | $108.60 | 112,978 |
| 2025-03-06 | $102.00 | $106.90 | $101.95 | $105.07 | $105.07 | 81,679 |
| 2025-03-05 | $100.83 | $103.84 | $100.83 | $103.51 | $103.51 | 84,103 |
| 2025-03-04 | $96.42 | $102.88 | $95.27 | $100.94 | $100.94 | 113,884 |
| 2025-03-03 | $103.93 | $105.11 | $97.28 | $97.42 | $97.42 | 103,320 |
| 2025-02-28 | $100.64 | $104.37 | $100.50 | $101.71 | $101.71 | 81,989 |
| 2025-02-27 | $103.00 | $105.18 | $101.19 | $101.24 | $101.24 | 88,122 |
| 2025-02-26 | $107.30 | $108.80 | $103.40 | $103.67 | $103.67 | 105,554 |
| 2025-02-25 | $106.11 | $109.50 | $105.76 | $106.15 | $106.15 | 148,802 |
| 2025-02-24 | $116.99 | $119.33 | $106.35 | $106.51 | $106.51 | 236,348 |
| 2025-02-21 | $129.35 | $131.09 | $120.00 | $121.57 | $121.57 | 76,556 |
| 2025-02-20 | $127.88 | $127.88 | $124.85 | $126.96 | $126.96 | 49,505 |
| 2025-02-19 | $126.48 | $128.27 | $125.11 | $127.72 | $127.72 | 79,581 |
| 2025-02-18 | $134.71 | $135.74 | $126.13 | $129.99 | $129.99 | 76,861 |
| 2025-02-14 | $135.16 | $138.50 | $133.97 | $135.77 | $135.77 | 50,717 |
| 2025-02-13 | $132.14 | $134.00 | $130.17 | $134.00 | $134.00 | 43,464 |
| 2025-02-12 | $125.87 | $130.11 | $125.25 | $129.99 | $129.99 | 77,772 |
| 2025-02-11 | $130.28 | $133.93 | $129.89 | $132.56 | $132.56 | 37,469 |
| 2025-02-10 | $128.86 | $131.46 | $128.86 | $131.38 | $131.38 | 41,445 |
| 2025-02-07 | $133.24 | $133.24 | $126.74 | $127.72 | $127.72 | 68,876 |
| 2025-02-06 | $132.61 | $135.89 | $131.53 | $134.20 | $134.20 | 66,235 |
| 2025-02-05 | $133.39 | $134.03 | $129.10 | $131.78 | $131.78 | 66,632 |
| 2025-02-04 | $127.04 | $131.16 | $126.53 | $131.11 | $131.11 | 57,638 |
| 2025-02-03 | $129.05 | $131.48 | $124.00 | $127.99 | $127.99 | 61,703 |
| 2025-01-31 | $136.85 | $137.00 | $130.18 | $132.39 | $132.39 | 84,466 |
| 2025-01-30 | $134.56 | $140.60 | $133.37 | $138.30 | $138.30 | 49,351 |
| 2025-01-29 | $135.91 | $139.28 | $131.61 | $133.12 | $133.12 | 61,325 |
| 2025-01-28 | $140.36 | $140.40 | $135.92 | $136.95 | $136.95 | 70,299 |
| 2025-01-27 | $135.69 | $144.97 | $135.69 | $141.16 | $141.16 | 75,018 |
| 2025-01-24 | $137.83 | $141.12 | $134.17 | $135.27 | $135.27 | 45,299 |
| 2025-01-23 | $139.15 | $141.18 | $136.15 | $138.99 | $138.99 | 85,186 |
| 2025-01-22 | $137.43 | $139.93 | $135.51 | $139.70 | $139.70 | 43,751 |
| 2025-01-21 | $141.93 | $142.25 | $135.84 | $137.64 | $137.64 | 72,407 |
| 2025-01-17 | $143.52 | $146.93 | $137.33 | $139.32 | $139.32 | 70,604 |
| 2025-01-16 | $139.62 | $142.77 | $137.10 | $140.56 | $140.56 | 57,112 |
| 2025-01-15 | $142.02 | $142.02 | $137.03 | $140.94 | $140.94 | 81,626 |
| 2025-01-14 | $124.40 | $134.30 | $123.97 | $132.96 | $132.96 | 121,635 |
| 2025-01-13 | $117.51 | $120.97 | $115.90 | $119.55 | $119.55 | 73,505 |
| 2025-01-10 | $120.79 | $122.69 | $117.62 | $117.62 | $117.62 | 79,068 |
| 2025-01-08 | $124.11 | $125.11 | $120.51 | $123.69 | $123.69 | 68,038 |
| 2025-01-07 | $127.02 | $128.81 | $124.02 | $125.91 | $125.91 | 108,689 |
| 2025-01-06 | $131.22 | $132.16 | $126.97 | $127.02 | $127.02 | 75,156 |
| 2025-01-03 | $129.27 | $132.01 | $128.68 | $129.76 | $129.76 | 55,782 |
| 2025-01-02 | $135.98 | $135.98 | $125.38 | $128.04 | $128.04 | 91,752 |
| 2024-12-31 | $135.25 | $136.67 | $132.16 | $133.82 | $133.82 | 60,529 |
| 2024-12-30 | $133.43 | $133.98 | $127.83 | $133.95 | $133.95 | 99,184 |
| 2024-12-27 | $133.79 | $135.84 | $131.65 | $133.27 | $133.27 | 66,724 |
| 2024-12-26 | $134.11 | $136.61 | $134.10 | $134.53 | $134.53 | 46,069 |
| 2024-12-24 | $134.81 | $136.95 | $134.01 | $136.32 | $136.32 | 26,286 |
| 2024-12-23 | $134.26 | $135.91 | $131.44 | $135.40 | $135.40 | 70,321 |
| 2024-12-20 | $130.76 | $138.17 | $130.04 | $134.84 | $134.84 | 242,207 |
| 2024-12-19 | $129.72 | $137.93 | $129.06 | $132.63 | $132.63 | 179,449 |
| 2024-12-18 | $144.94 | $148.25 | $132.38 | $133.05 | $133.05 | 112,461 |
| 2024-12-17 | $146.50 | $147.01 | $140.21 | $143.54 | $143.54 | 127,724 |
| 2024-12-16 | $153.59 | $154.00 | $146.20 | $147.20 | $147.20 | 177,221 |
| 2024-12-13 | $163.63 | $165.12 | $155.43 | $156.86 | $156.86 | 93,546 |
| 2024-12-12 | $164.21 | $168.58 | $162.90 | $164.51 | $164.51 | 77,362 |
| 2024-12-11 | $171.07 | $171.07 | $163.49 | $163.79 | $163.79 | 126,971 |
| 2024-12-10 | $166.24 | $171.19 | $165.00 | $167.50 | $167.50 | 81,235 |
| 2024-12-09 | $170.06 | $172.54 | $167.64 | $169.74 | $169.74 | 81,731 |
| 2024-12-06 | $181.91 | $181.91 | $162.19 | $169.94 | $169.94 | 170,842 |
| 2024-12-05 | $195.66 | $202.00 | $174.35 | $177.29 | $177.29 | 132,084 |
| 2024-12-04 | $196.06 | $196.06 | $186.50 | $189.96 | $189.96 | 64,895 |
| 2024-12-03 | $194.82 | $200.98 | $188.42 | $196.74 | $196.74 | 59,027 |
| 2024-12-02 | $195.51 | $200.54 | $192.42 | $194.65 | $194.65 | 66,036 |
| 2024-11-29 | $194.67 | $197.45 | $193.45 | $196.61 | $196.61 | 36,649 |
| 2024-11-27 | $196.41 | $198.67 | $190.51 | $190.52 | $190.52 | 98,339 |
| 2024-11-26 | $193.04 | $196.50 | $191.00 | $193.14 | $193.14 | 64,792 |
| 2024-11-25 | $184.13 | $201.81 | $184.13 | $196.20 | $196.20 | 107,621 |
| 2024-11-22 | $176.91 | $183.14 | $175.62 | $181.74 | $181.74 | 76,008 |
| 2024-11-21 | $172.87 | $184.10 | $172.87 | $175.38 | $175.38 | 90,045 |
| 2024-11-20 | $170.90 | $175.76 | $170.90 | $171.95 | $171.95 | 35,006 |
| 2024-11-19 | $166.90 | $172.76 | $164.70 | $172.31 | $172.31 | 51,363 |
| 2024-11-18 | $166.11 | $170.80 | $165.34 | $165.91 | $165.91 | 41,589 |
| 2024-11-15 | $169.11 | $171.44 | $167.92 | $167.94 | $167.94 | 42,761 |
| 2024-11-14 | $171.34 | $177.26 | $168.01 | $169.15 | $169.15 | 82,126 |
| 2024-11-13 | $176.27 | $179.43 | $166.41 | $168.34 | $168.34 | 117,097 |
| 2024-11-12 | $181.78 | $185.21 | $171.40 | $172.06 | $172.06 | 62,822 |
| 2024-11-11 | $187.31 | $188.60 | $180.87 | $182.82 | $182.82 | 63,827 |
| 2024-11-08 | $179.33 | $184.92 | $176.60 | $183.23 | $183.23 | 62,528 |
| 2024-11-07 | $180.80 | $190.00 | $179.58 | $180.01 | $180.01 | 71,973 |
| 2024-11-06 | $182.65 | $188.00 | $175.19 | $182.95 | $182.95 | 95,876 |
| 2024-11-05 | $178.95 | $185.58 | $178.95 | $185.30 | $185.30 | 46,913 |
| 2024-11-04 | $177.00 | $188.05 | $177.00 | $180.21 | $180.21 | 49,331 |
| 2024-11-01 | $180.88 | $187.99 | $176.40 | $177.00 | $177.00 | 68,163 |
| 2024-10-31 | $179.00 | $181.62 | $174.13 | $176.04 | $176.04 | 64,237 |
| 2024-10-30 | $172.24 | $181.90 | $172.24 | $180.85 | $180.85 | 62,652 |
| 2024-10-29 | $170.00 | $175.56 | $164.58 | $175.39 | $175.39 | 89,973 |
| 2024-10-28 | $176.47 | $181.24 | $174.62 | $176.18 | $176.18 | 66,547 |
| 2024-10-25 | $175.99 | $178.16 | $172.85 | $174.09 | $174.09 | 55,926 |
| 2024-10-24 | $178.00 | $183.29 | $171.50 | $173.53 | $173.53 | 80,939 |
| 2024-10-23 | $176.05 | $181.00 | $174.07 | $176.40 | $176.40 | 61,875 |
| 2024-10-22 | $188.34 | $188.34 | $178.15 | $178.58 | $178.58 | 111,970 |
| 2024-10-21 | $207.49 | $208.03 | $188.46 | $189.31 | $189.31 | 90,917 |
| 2024-10-18 | $196.74 | $209.04 | $196.74 | $206.24 | $206.24 | 57,764 |
| 2024-10-17 | $209.54 | $212.77 | $198.23 | $200.11 | $200.11 | 71,169 |
| 2024-10-16 | $201.11 | $210.32 | $200.40 | $210.23 | $210.23 | 79,940 |
| 2024-10-15 | $196.46 | $200.77 | $195.08 | $196.54 | $196.54 | 43,835 |
| 2024-10-14 | $188.01 | $197.34 | $188.01 | $196.20 | $196.20 | 45,451 |
| 2024-10-11 | $188.36 | $191.38 | $187.87 | $189.44 | $189.44 | 46,106 |
| 2024-10-10 | $191.32 | $194.19 | $188.30 | $188.39 | $188.39 | 68,084 |
| 2024-10-09 | $191.92 | $196.85 | $190.59 | $194.84 | $194.84 | 62,072 |
| 2024-10-08 | $195.52 | $197.80 | $192.56 | $192.99 | $192.99 | 58,492 |
| 2024-10-07 | $195.09 | $198.05 | $193.79 | $196.98 | $196.98 | 69,585 |
| 2024-10-04 | $202.16 | $202.16 | $188.75 | $197.88 | $197.88 | 60,680 |
| 2024-10-03 | $198.99 | $199.99 | $196.13 | $199.06 | $199.06 | 40,875 |
| 2024-10-02 | $200.49 | $202.05 | $197.00 | $199.45 | $199.45 | 33,795 |
| 2024-10-01 | $204.72 | $204.90 | $200.00 | $204.10 | $204.10 | 53,215 |
| 2024-09-30 | $205.39 | $206.36 | $201.55 | $204.37 | $204.37 | 60,879 |
| 2024-09-27 | $204.05 | $208.56 | $200.50 | $206.30 | $206.30 | 53,618 |
| 2024-09-26 | $207.00 | $210.25 | $200.61 | $201.16 | $201.16 | 56,572 |
| 2024-09-25 | $213.21 | $213.53 | $201.80 | $202.57 | $202.57 | 109,261 |
| 2024-09-24 | $218.22 | $219.00 | $212.72 | $215.42 | $215.42 | 52,924 |
| 2024-09-23 | $218.21 | $220.23 | $215.74 | $219.35 | $219.35 | 46,294 |
| 2024-09-20 | $218.71 | $221.59 | $213.61 | $214.92 | $214.92 | 197,184 |
| 2024-09-19 | $232.00 | $232.00 | $223.43 | $224.37 | $224.37 | 57,022 |
| 2024-09-18 | $224.72 | $233.15 | $219.19 | $223.46 | $223.46 | 67,221 |
| 2024-09-17 | $218.89 | $226.69 | $216.77 | $224.75 | $224.75 | 115,454 |
| 2024-09-16 | $216.68 | $219.95 | $211.88 | $214.57 | $214.57 | 94,784 |
| 2024-09-13 | $204.61 | $215.95 | $204.61 | $213.90 | $213.90 | 88,952 |
| 2024-09-12 | $196.20 | $204.27 | $196.20 | $198.32 | $198.32 | 72,026 |
| 2024-09-11 | $189.50 | $196.09 | $185.90 | $193.73 | $193.73 | 68,658 |
| 2024-09-10 | $189.50 | $193.05 | $187.39 | $191.88 | $191.88 | 42,782 |
| 2024-09-09 | $193.76 | $199.44 | $189.02 | $189.02 | $189.02 | 73,412 |
| 2024-09-06 | $192.77 | $201.95 | $192.39 | $192.39 | $192.39 | 93,684 |
| 2024-09-05 | $190.49 | $195.32 | $186.40 | $191.16 | $191.16 | 87,045 |
| 2024-09-04 | $195.19 | $198.53 | $188.06 | $189.67 | $189.67 | 84,128 |
| 2024-09-03 | $212.73 | $217.94 | $195.74 | $198.69 | $198.69 | 112,710 |
| 2024-08-30 | $220.33 | $222.31 | $214.85 | $216.23 | $216.23 | 55,949 |
| 2024-08-29 | $216.91 | $222.07 | $213.43 | $218.00 | $218.00 | 94,358 |
| 2024-08-28 | $218.13 | $220.54 | $209.61 | $215.25 | $215.25 | 99,294 |
| 2024-08-27 | $224.60 | $226.19 | $220.74 | $221.28 | $221.28 | 64,536 |
| 2024-08-26 | $230.28 | $236.53 | $227.48 | $229.27 | $229.27 | 76,011 |
| 2024-08-23 | $234.18 | $238.00 | $225.52 | $228.44 | $228.44 | 163,772 |
| 2024-08-22 | $212.67 | $240.34 | $208.33 | $238.30 | $238.30 | 211,346 |
| 2024-08-21 | $202.67 | $210.20 | $202.67 | $207.60 | $207.60 | 109,919 |
| 2024-08-20 | $197.38 | $204.54 | $193.00 | $198.71 | $198.71 | 66,420 |
| 2024-08-19 | $195.03 | $197.95 | $192.97 | $196.72 | $196.72 | 26,649 |
| 2024-08-16 | $194.39 | $199.73 | $191.90 | $193.13 | $193.13 | 71,894 |
| 2024-08-15 | $194.00 | $196.51 | $188.58 | $195.13 | $195.13 | 113,728 |
| 2024-08-14 | $185.95 | $187.73 | $181.50 | $185.67 | $185.67 | 74,190 |
| 2024-08-13 | $183.32 | $188.31 | $182.49 | $185.27 | $185.27 | 42,890 |
| 2024-08-12 | $180.39 | $182.00 | $176.40 | $179.54 | $179.54 | 37,129 |
| 2024-08-09 | $178.00 | $182.82 | $177.99 | $181.05 | $181.05 | 31,780 |
| 2024-08-08 | $175.43 | $179.24 | $173.29 | $177.89 | $177.89 | 34,608 |
| 2024-08-07 | $181.79 | $182.93 | $168.78 | $170.64 | $170.64 | 100,225 |
| 2024-08-06 | $176.70 | $186.79 | $175.00 | $176.83 | $176.83 | 77,972 |
| 2024-08-05 | $174.54 | $181.52 | $170.01 | $174.41 | $174.41 | 80,289 |
| 2024-08-02 | $187.66 | $193.97 | $182.56 | $185.96 | $185.96 | 81,930 |
| 2024-08-01 | $211.25 | $212.00 | $193.02 | $198.24 | $198.24 | 92,666 |
| 2024-07-31 | $212.60 | $218.00 | $207.95 | $209.89 | $209.89 | 76,772 |
| 2024-07-30 | $209.00 | $212.97 | $205.27 | $210.21 | $210.21 | 61,464 |
| 2024-07-29 | $216.58 | $216.93 | $203.00 | $207.68 | $207.68 | 120,565 |
| 2024-07-26 | $207.50 | $224.52 | $207.31 | $216.02 | $216.02 | 104,826 |
| 2024-07-25 | $190.66 | $208.22 | $190.09 | $204.09 | $204.09 | 95,615 |
| 2024-07-24 | $194.70 | $197.55 | $189.18 | $190.03 | $190.03 | 62,303 |
| 2024-07-23 | $188.10 | $199.50 | $184.07 | $196.79 | $196.79 | 75,045 |
| 2024-07-22 | $181.29 | $193.61 | $179.41 | $190.69 | $190.69 | 86,165 |
| 2024-07-19 | $176.83 | $183.34 | $174.69 | $180.65 | $180.65 | 43,470 |
| 2024-07-18 | $184.85 | $192.38 | $175.80 | $177.55 | $177.55 | 164,858 |
| 2024-07-17 | $185.31 | $192.96 | $182.00 | $183.00 | $183.00 | 94,457 |
| 2024-07-16 | $168.61 | $189.86 | $168.61 | $188.98 | $188.98 | 198,110 |
| 2024-07-15 | $160.57 | $167.25 | $157.98 | $165.33 | $165.33 | 69,786 |
| 2024-07-12 | $158.02 | $163.68 | $157.33 | $158.70 | $158.70 | 100,742 |
| 2024-07-11 | $145.88 | $157.22 | $145.88 | $155.95 | $155.95 | 115,482 |
| 2024-07-10 | $140.50 | $142.65 | $138.00 | $140.37 | $140.37 | 84,157 |
| 2024-07-09 | $141.66 | $143.23 | $139.97 | $140.17 | $140.17 | 54,957 |
| 2024-07-08 | $139.39 | $142.41 | $139.39 | $141.66 | $141.66 | 53,372 |
| 2024-07-05 | $139.00 | $139.65 | $136.13 | $137.04 | $137.04 | 76,439 |
| 2024-07-03 | $135.62 | $140.42 | $135.62 | $138.26 | $138.26 | 63,951 |
| 2024-07-02 | $136.51 | $138.25 | $133.71 | $136.85 | $136.85 | 57,840 |
| 2024-07-01 | $141.43 | $142.30 | $133.68 | $138.72 | $138.72 | 107,716 |
| 2024-06-28 | $142.75 | $145.88 | $139.42 | $141.92 | $141.92 | 141,998 |
| 2024-06-27 | $140.04 | $140.32 | $136.84 | $139.99 | $139.99 | 43,673 |
| 2024-06-26 | $137.37 | $140.98 | $137.37 | $139.83 | $139.83 | 50,628 |
| 2024-06-25 | $143.04 | $143.04 | $138.11 | $139.19 | $139.19 | 47,870 |
| 2024-06-24 | $141.54 | $149.59 | $141.54 | $143.69 | $143.69 | 69,391 |
| 2024-06-21 | $140.81 | $144.06 | $138.22 | $142.06 | $142.06 | 240,111 |
| 2024-06-20 | $145.32 | $149.75 | $140.37 | $141.96 | $141.96 | 95,632 |
| 2024-06-18 | $152.51 | $152.51 | $144.61 | $144.61 | $144.61 | 91,355 |
| 2024-06-17 | $148.38 | $156.53 | $146.95 | $153.69 | $153.69 | 91,449 |
| 2024-06-14 | $149.84 | $151.64 | $147.61 | $147.77 | $147.77 | 41,228 |
| 2024-06-13 | $153.35 | $154.63 | $148.59 | $153.62 | $153.62 | 52,962 |
| 2024-06-12 | $152.49 | $158.75 | $151.00 | $152.04 | $152.04 | 82,293 |
| 2024-06-11 | $149.76 | $149.76 | $144.87 | $146.05 | $146.05 | 47,397 |
| 2024-06-10 | $146.26 | $153.71 | $145.33 | $151.40 | $151.40 | 61,162 |
| 2024-06-07 | $157.04 | $158.00 | $147.30 | $148.16 | $148.16 | 100,294 |
| 2024-06-06 | $151.31 | $160.85 | $151.28 | $160.85 | $160.85 | 79,322 |
| 2024-06-05 | $151.93 | $153.79 | $150.26 | $153.34 | $153.34 | 74,718 |
| 2024-06-04 | $151.69 | $153.35 | $147.37 | $149.00 | $149.00 | 181,762 |
| 2024-06-03 | $146.67 | $153.99 | $145.30 | $153.50 | $153.50 | 76,492 |
| 2024-05-31 | $143.42 | $146.84 | $142.09 | $143.78 | $143.78 | 115,598 |
| 2024-05-30 | $141.70 | $143.54 | $140.03 | $142.67 | $142.67 | 61,798 |
| 2024-05-29 | $143.57 | $144.15 | $138.67 | $140.67 | $140.67 | 76,078 |
| 2024-05-28 | $140.58 | $146.39 | $139.20 | $145.02 | $145.02 | 152,183 |
| 2024-05-24 | $143.78 | $144.60 | $139.29 | $139.52 | $139.52 | 94,445 |
| 2024-05-23 | $152.57 | $154.45 | $140.78 | $141.57 | $141.57 | 105,112 |
| 2024-05-22 | $166.85 | $166.85 | $142.12 | $148.55 | $148.55 | 238,497 |
| 2024-05-21 | $170.44 | $171.10 | $166.09 | $169.10 | $169.10 | 37,533 |
| 2024-05-20 | $172.38 | $174.75 | $171.45 | $171.78 | $171.78 | 34,362 |
| 2024-05-17 | $173.93 | $174.57 | $170.34 | $172.14 | $172.14 | 28,118 |
| 2024-05-16 | $182.25 | $184.01 | $173.44 | $173.53 | $173.53 | 62,104 |
| 2024-05-15 | $175.00 | $184.42 | $175.00 | $183.17 | $183.17 | 130,287 |
| 2024-05-14 | $171.40 | $173.46 | $168.53 | $172.36 | $172.36 | 53,154 |
| 2024-05-13 | $171.86 | $172.00 | $167.44 | $169.00 | $169.00 | 41,758 |
| 2024-05-10 | $167.25 | $170.00 | $166.53 | $169.80 | $169.80 | 61,819 |
| 2024-05-09 | $157.55 | $167.89 | $157.55 | $167.89 | $167.89 | 92,137 |
| 2024-05-08 | $158.00 | $159.00 | $155.13 | $157.70 | $157.70 | 41,401 |
| 2024-05-07 | $161.95 | $164.28 | $159.75 | $159.75 | $159.75 | 53,473 |
| 2024-05-06 | $159.96 | $164.07 | $159.50 | $163.32 | $163.32 | 53,822 |
| 2024-05-03 | $157.93 | $163.76 | $156.28 | $157.82 | $157.82 | 68,768 |
| 2024-05-02 | $153.40 | $153.43 | $147.00 | $153.17 | $153.17 | 49,073 |
| 2024-05-01 | $147.72 | $155.30 | $146.45 | $150.33 | $150.33 | 64,688 |
| 2024-04-30 | $150.27 | $150.53 | $146.29 | $147.83 | $147.83 | 63,748 |
| 2024-04-29 | $150.90 | $152.47 | $149.20 | $151.80 | $151.80 | 34,169 |
| 2024-04-26 | $147.45 | $152.49 | $147.45 | $150.01 | $150.01 | 26,322 |
| 2024-04-25 | $143.19 | $146.47 | $140.47 | $146.47 | $146.47 | 47,193 |
| 2024-04-24 | $150.18 | $153.14 | $146.33 | $148.71 | $148.71 | 66,486 |
| 2024-04-23 | $140.51 | $150.25 | $140.49 | $150.25 | $150.25 | 59,892 |
| 2024-04-22 | $133.80 | $139.98 | $130.26 | $138.88 | $138.88 | 87,623 |
| 2024-04-19 | $128.55 | $131.31 | $125.63 | $130.26 | $130.26 | 68,141 |
| 2024-04-18 | $130.71 | $136.99 | $128.32 | $129.03 | $129.03 | 79,131 |
| 2024-04-17 | $133.97 | $135.94 | $128.49 | $128.50 | $128.50 | 38,715 |
| 2024-04-16 | $132.32 | $135.00 | $129.82 | $132.72 | $132.72 | 64,635 |
| 2024-04-15 | $142.00 | $143.70 | $131.20 | $134.05 | $134.05 | 147,428 |
| 2024-04-12 | $141.74 | $146.12 | $140.53 | $141.64 | $141.64 | 61,998 |
| 2024-04-11 | $144.62 | $146.09 | $141.75 | $146.09 | $146.09 | 50,000 |
| 2024-04-10 | $143.48 | $145.44 | $138.33 | $144.61 | $144.61 | 100,439 |
| 2024-04-09 | $154.20 | $154.20 | $146.68 | $147.77 | $147.77 | 53,452 |
| 2024-04-08 | $154.11 | $155.22 | $150.48 | $151.01 | $151.01 | 41,612 |
| 2024-04-05 | $145.35 | $154.03 | $145.35 | $152.40 | $152.40 | 70,076 |
| 2024-04-04 | $156.39 | $159.04 | $145.80 | $145.83 | $145.83 | 50,267 |
| 2024-04-03 | $147.84 | $154.50 | $147.84 | $154.12 | $154.12 | 55,636 |
| 2024-04-02 | $150.20 | $151.25 | $143.50 | $149.57 | $149.57 | 63,773 |
| 2024-04-01 | $157.00 | $158.16 | $152.15 | $154.99 | $154.99 | 47,080 |
| 2024-03-28 | $155.10 | $162.00 | $153.78 | $156.94 | $156.94 | 116,810 |
| 2024-03-27 | $145.09 | $153.35 | $142.14 | $153.06 | $153.06 | 86,002 |
| 2024-03-26 | $144.46 | $146.04 | $143.04 | $143.15 | $143.15 | 67,904 |
| 2024-03-25 | $143.98 | $148.29 | $143.98 | $144.37 | $144.37 | 57,375 |
| 2024-03-22 | $151.66 | $151.66 | $145.67 | $145.82 | $145.82 | 40,678 |
| 2024-03-21 | $156.41 | $158.04 | $152.64 | $152.64 | $152.64 | 56,727 |
| 2024-03-20 | $145.50 | $153.75 | $142.77 | $152.99 | $152.99 | 65,027 |
| 2024-03-19 | $133.25 | $145.50 | $133.25 | $145.19 | $145.19 | 125,425 |
| 2024-03-18 | $133.02 | $135.55 | $128.50 | $134.20 | $134.20 | 101,619 |
| 2024-03-15 | $135.66 | $138.00 | $130.50 | $132.04 | $132.04 | 143,789 |
| 2024-03-14 | $144.17 | $145.63 | $135.34 | $137.28 | $137.28 | 103,879 |
| 2024-03-13 | $145.51 | $149.49 | $144.03 | $146.71 | $146.71 | 61,653 |
| 2024-03-12 | $142.53 | $147.85 | $140.42 | $146.29 | $146.29 | 56,068 |
| 2024-03-11 | $142.80 | $144.00 | $140.23 | $142.03 | $142.03 | 66,081 |
| 2024-03-08 | $149.61 | $152.00 | $144.00 | $145.14 | $145.14 | 89,803 |
| 2024-03-07 | $152.30 | $157.44 | $148.48 | $148.68 | $148.68 | 105,780 |
| 2024-03-06 | $151.68 | $153.32 | $149.16 | $150.92 | $150.92 | 43,882 |
| 2024-03-05 | $153.70 | $158.20 | $148.86 | $148.88 | $148.88 | 72,602 |
| 2024-03-04 | $165.00 | $167.00 | $156.25 | $156.25 | $156.25 | 86,340 |
| 2024-03-01 | $156.72 | $164.14 | $153.70 | $164.14 | $164.14 | 91,967 |
| 2024-02-29 | $146.38 | $157.37 | $144.24 | $156.66 | $156.66 | 74,592 |
| 2024-02-28 | $144.68 | $147.16 | $143.18 | $143.80 | $143.80 | 71,823 |
| 2024-02-27 | $149.55 | $151.49 | $144.35 | $145.31 | $145.31 | 183,947 |
| 2024-02-26 | $145.00 | $150.59 | $144.25 | $147.92 | $147.92 | 124,405 |
| 2024-02-23 | $152.16 | $158.44 | $142.79 | $143.33 | $143.33 | 129,818 |
| 2024-02-22 | $163.96 | $164.24 | $150.03 | $150.38 | $150.38 | 114,579 |
| 2024-02-21 | $158.47 | $165.31 | $157.56 | $164.00 | $164.00 | 90,121 |
| 2024-02-20 | $157.16 | $158.58 | $152.79 | $157.47 | $157.47 | 87,632 |
| 2024-02-16 | $164.19 | $165.95 | $160.10 | $160.60 | $160.60 | 94,090 |
| 2024-02-15 | $163.00 | $168.27 | $159.00 | $168.10 | $168.10 | 69,414 |
| 2024-02-14 | $160.06 | $162.96 | $157.00 | $161.67 | $161.67 | 58,348 |
| 2024-02-13 | $160.03 | $160.03 | $151.05 | $155.27 | $155.27 | 92,048 |
| 2024-02-12 | $159.75 | $168.56 | $159.75 | $168.53 | $168.53 | 88,142 |
| 2024-02-09 | $157.25 | $160.17 | $155.42 | $159.39 | $159.39 | 57,159 |
| 2024-02-08 | $151.81 | $156.01 | $150.52 | $156.01 | $156.01 | 79,419 |
| 2024-02-07 | $158.67 | $159.18 | $151.06 | $151.71 | $151.71 | 89,725 |
| 2024-02-06 | $165.08 | $167.24 | $151.92 | $158.08 | $158.08 | 117,242 |
| 2024-02-05 | $168.74 | $169.53 | $164.23 | $166.03 | $166.03 | 63,738 |
| 2024-02-02 | $170.61 | $173.56 | $167.65 | $171.55 | $171.55 | 55,956 |
| 2024-02-01 | $171.08 | $175.50 | $170.68 | $175.29 | $175.29 | 68,349 |
| 2024-01-31 | $176.23 | $178.48 | $168.60 | $168.97 | $168.97 | 105,922 |
| 2024-01-30 | $174.97 | $183.60 | $173.89 | $178.27 | $178.27 | 126,202 |
| 2024-01-29 | $166.35 | $174.95 | $165.83 | $174.07 | $174.07 | 126,320 |
| 2024-01-26 | $157.94 | $165.66 | $156.85 | $165.66 | $165.66 | 104,987 |
| 2024-01-25 | $152.97 | $157.96 | $150.59 | $157.94 | $157.94 | 64,684 |
| 2024-01-24 | $155.48 | $155.99 | $147.52 | $149.56 | $149.56 | 81,030 |
| 2024-01-23 | $159.05 | $160.05 | $150.00 | $151.93 | $151.93 | 124,409 |
| 2024-01-22 | $153.06 | $161.99 | $152.23 | $161.62 | $161.62 | 74,260 |
| 2024-01-19 | $148.70 | $151.19 | $144.00 | $150.97 | $150.97 | 47,269 |
| 2024-01-18 | $153.66 | $154.99 | $146.38 | $147.18 | $147.18 | 66,365 |
| 2024-01-17 | $147.83 | $151.29 | $146.36 | $151.13 | $151.13 | 56,503 |
| 2024-01-16 | $160.00 | $160.98 | $149.17 | $151.25 | $151.25 | 158,467 |
| 2024-01-12 | $164.33 | $166.00 | $160.06 | $161.05 | $161.05 | 78,062 |
| 2024-01-11 | $160.19 | $163.79 | $156.80 | $162.75 | $162.75 | 78,389 |
| 2024-01-10 | $158.27 | $167.39 | $158.27 | $160.40 | $160.40 | 112,023 |
| 2024-01-09 | $157.01 | $160.99 | $156.05 | $157.08 | $157.08 | 57,422 |
| 2024-01-08 | $155.00 | $161.50 | $155.00 | $158.97 | $158.97 | 72,987 |
| 2024-01-05 | $147.64 | $154.32 | $147.64 | $154.32 | $154.32 | 74,792 |
| 2024-01-04 | $146.49 | $149.98 | $146.49 | $147.91 | $147.91 | 51,439 |
| 2024-01-03 | $148.30 | $149.23 | $145.03 | $146.28 | $146.28 | 64,611 |
| 2024-01-02 | $151.43 | $153.56 | $145.62 | $151.84 | $151.84 | 74,250 |
| 2023-12-29 | $158.80 | $158.80 | $154.00 | $155.62 | $155.62 | 65,576 |
| 2023-12-28 | $157.31 | $160.00 | $155.62 | $157.71 | $157.71 | 60,287 |
| 2023-12-27 | $155.37 | $158.02 | $154.08 | $157.92 | $157.92 | 46,745 |
| 2023-12-26 | $154.00 | $157.50 | $153.00 | $155.21 | $155.21 | 42,845 |
| 2023-12-22 | $152.78 | $155.49 | $149.54 | $152.82 | $152.82 | 52,405 |
| 2023-12-21 | $157.49 | $159.78 | $151.06 | $152.00 | $152.00 | 102,734 |
| 2023-12-20 | $153.26 | $157.85 | $151.70 | $154.39 | $154.39 | 112,347 |
| 2023-12-19 | $150.25 | $156.24 | $149.00 | $154.04 | $154.04 | 124,744 |
| 2023-12-18 | $148.24 | $149.24 | $142.62 | $147.17 | $147.17 | 107,465 |
| 2023-12-15 | $160.94 | $162.50 | $144.37 | $149.05 | $149.05 | 248,292 |
| 2023-12-14 | $149.93 | $161.23 | $149.00 | $161.09 | $161.09 | 219,524 |
| 2023-12-13 | $141.12 | $148.50 | $132.10 | $147.79 | $147.79 | 201,008 |
| 2023-12-12 | $139.17 | $142.73 | $135.50 | $139.97 | $139.97 | 132,526 |
| 2023-12-11 | $138.67 | $144.57 | $136.17 | $140.00 | $140.00 | 159,184 |
| 2023-12-08 | $129.50 | $140.32 | $126.85 | $139.01 | $139.01 | 227,535 |
| 2023-12-07 | $120.65 | $129.99 | $118.90 | $129.99 | $129.99 | 149,726 |
| 2023-12-06 | $108.49 | $121.92 | $108.49 | $118.24 | $118.24 | 175,983 |
| 2023-12-05 | $99.30 | $109.80 | $99.30 | $107.70 | $107.70 | 101,712 |
| 2023-12-04 | $95.39 | $99.30 | $95.30 | $98.90 | $98.90 | 93,347 |
| 2023-12-01 | $89.62 | $95.30 | $89.06 | $95.12 | $95.12 | 68,588 |
| 2023-11-30 | $89.90 | $92.18 | $87.78 | $90.40 | $90.40 | 68,787 |
| 2023-11-29 | $87.83 | $90.13 | $87.83 | $89.31 | $89.31 | 44,764 |
| 2023-11-28 | $89.93 | $91.19 | $86.61 | $86.92 | $86.92 | 41,966 |
| 2023-11-27 | $90.56 | $91.27 | $88.77 | $89.89 | $89.89 | 37,364 |
| 2023-11-24 | $90.87 | $92.04 | $90.55 | $91.02 | $91.02 | 11,083 |
| 2023-11-22 | $90.69 | $93.18 | $90.34 | $91.75 | $91.75 | 23,125 |
| 2023-11-21 | $90.50 | $91.41 | $89.00 | $89.76 | $89.76 | 31,792 |
| 2023-11-20 | $92.68 | $92.68 | $89.94 | $91.00 | $91.00 | 33,462 |
| 2023-11-17 | $89.20 | $90.79 | $87.50 | $90.50 | $90.50 | 70,909 |
| 2023-11-16 | $90.89 | $92.73 | $87.38 | $87.81 | $87.81 | 51,923 |
| 2023-11-15 | $91.50 | $93.05 | $89.27 | $90.17 | $90.17 | 47,062 |
| 2023-11-14 | $84.36 | $91.43 | $84.36 | $90.59 | $90.59 | 81,592 |
| 2023-11-13 | $80.94 | $83.13 | $80.50 | $81.90 | $81.90 | 28,832 |
| 2023-11-10 | $80.26 | $83.36 | $78.97 | $82.70 | $82.70 | 66,914 |
| 2023-11-09 | $83.82 | $84.79 | $78.79 | $79.58 | $79.58 | 49,896 |
| 2023-11-08 | $82.39 | $82.89 | $81.00 | $82.54 | $82.54 | 38,296 |
| 2023-11-07 | $79.00 | $83.23 | $78.70 | $81.89 | $81.89 | 56,263 |
| 2023-11-06 | $84.96 | $84.96 | $78.90 | $79.69 | $79.69 | 51,401 |
| 2023-11-03 | $80.89 | $86.69 | $80.34 | $84.49 | $84.49 | 104,153 |
| 2023-11-02 | $80.00 | $81.99 | $77.56 | $78.50 | $78.50 | 106,706 |
| 2023-11-01 | $69.20 | $75.70 | $68.50 | $73.87 | $73.87 | 88,076 |
| 2023-10-31 | $66.57 | $71.08 | $66.57 | $69.48 | $69.48 | 46,816 |
| 2023-10-30 | $67.12 | $67.78 | $65.51 | $67.03 | $67.03 | 34,509 |
| 2023-10-27 | $67.94 | $67.94 | $65.22 | $66.36 | $66.36 | 42,655 |
| 2023-10-26 | $67.32 | $68.45 | $66.29 | $67.50 | $67.50 | 35,787 |
| 2023-10-25 | $68.85 | $69.81 | $66.67 | $67.28 | $67.28 | 54,303 |
| 2023-10-24 | $71.49 | $71.86 | $68.35 | $69.03 | $69.03 | 47,075 |
| 2023-10-23 | $68.83 | $72.31 | $67.85 | $71.12 | $71.12 | 38,500 |
| 2023-10-20 | $70.12 | $71.00 | $68.05 | $69.24 | $69.24 | 72,660 |
| 2023-10-19 | $72.18 | $74.06 | $69.36 | $69.83 | $69.83 | 67,441 |
| 2023-10-18 | $75.70 | $75.70 | $72.40 | $72.59 | $72.59 | 80,957 |
| 2023-10-17 | $78.03 | $80.71 | $76.90 | $76.90 | $76.90 | 63,620 |
| 2023-10-16 | $81.14 | $81.20 | $76.30 | $78.76 | $78.76 | 63,929 |
| 2023-10-13 | $81.24 | $82.88 | $79.59 | $79.88 | $79.88 | 71,891 |
| 2023-10-12 | $84.50 | $84.50 | $77.59 | $79.78 | $79.78 | 125,732 |
| 2023-10-11 | $89.02 | $90.88 | $84.33 | $84.85 | $84.85 | 45,482 |
| 2023-10-10 | $85.76 | $92.33 | $85.76 | $88.60 | $88.60 | 65,550 |
| 2023-10-09 | $83.62 | $86.87 | $82.17 | $85.76 | $85.76 | 51,915 |
| 2023-10-06 | $85.20 | $88.37 | $84.64 | $85.89 | $85.89 | 77,675 |
| 2023-10-05 | $90.97 | $91.43 | $85.01 | $85.43 | $85.43 | 75,907 |
| 2023-10-04 | $91.35 | $92.46 | $90.31 | $91.57 | $91.57 | 30,165 |
| 2023-10-03 | $99.64 | $99.64 | $89.00 | $90.00 | $90.00 | 108,693 |
| 2023-10-02 | $102.17 | $105.67 | $101.41 | $102.13 | $102.13 | 45,899 |
| 2023-09-29 | $104.70 | $104.82 | $100.44 | $101.66 | $101.66 | 40,652 |
| 2023-09-28 | $99.52 | $104.72 | $99.52 | $103.44 | $103.44 | 39,128 |
| 2023-09-27 | $100.44 | $101.77 | $96.77 | $99.49 | $99.49 | 43,030 |
| 2023-09-26 | $99.56 | $101.18 | $98.36 | $99.19 | $99.19 | 41,163 |
| 2023-09-25 | $101.00 | $103.40 | $100.02 | $101.11 | $101.11 | 39,033 |
| 2023-09-22 | $103.22 | $103.22 | $99.60 | $101.65 | $101.65 | 47,879 |
| 2023-09-21 | $103.56 | $104.42 | $99.80 | $101.83 | $101.83 | 48,511 |
| 2023-09-20 | $109.62 | $111.11 | $105.26 | $105.39 | $105.39 | 31,865 |
| 2023-09-19 | $110.82 | $112.75 | $107.24 | $107.69 | $107.69 | 58,859 |
| 2023-09-18 | $112.98 | $114.32 | $110.79 | $111.68 | $111.68 | 47,540 |
| 2023-09-15 | $115.04 | $115.04 | $109.63 | $113.28 | $113.28 | 81,249 |
| 2023-09-14 | $117.39 | $119.82 | $114.91 | $116.92 | $116.92 | 33,967 |
| 2023-09-13 | $119.00 | $120.50 | $114.45 | $115.65 | $115.65 | 48,341 |
| 2023-09-12 | $122.72 | $124.85 | $119.32 | $119.92 | $119.92 | 41,633 |
| 2023-09-11 | $124.62 | $125.25 | $122.39 | $123.06 | $123.06 | 33,531 |
| 2023-09-08 | $122.88 | $127.99 | $121.24 | $122.68 | $122.68 | 47,332 |
| 2023-09-07 | $123.04 | $125.02 | $118.09 | $123.72 | $123.72 | 55,976 |
| 2023-09-06 | $120.16 | $123.65 | $118.85 | $123.46 | $123.46 | 66,615 |
| 2023-09-05 | $124.00 | $124.00 | $116.05 | $120.16 | $120.16 | 126,944 |
| 2023-09-01 | $118.35 | $126.21 | $116.28 | $125.35 | $125.35 | 118,732 |
| 2023-08-31 | $116.00 | $119.83 | $114.28 | $118.84 | $118.84 | 176,574 |
| 2023-08-30 | $103.07 | $116.71 | $102.55 | $115.88 | $115.88 | 180,897 |
| 2023-08-29 | $95.10 | $101.20 | $94.65 | $100.38 | $100.38 | 61,350 |
| 2023-08-28 | $95.65 | $96.07 | $92.75 | $95.38 | $95.38 | 89,320 |
| 2023-08-25 | $94.47 | $95.94 | $89.63 | $94.17 | $94.17 | 79,003 |
| 2023-08-24 | $96.73 | $97.70 | $94.05 | $94.39 | $94.39 | 49,061 |
| 2023-08-23 | $92.58 | $96.91 | $92.58 | $95.96 | $95.96 | 35,961 |
| 2023-08-22 | $91.91 | $94.21 | $90.75 | $92.58 | $92.58 | 38,214 |
| 2023-08-21 | $95.20 | $95.20 | $90.09 | $91.75 | $91.75 | 73,057 |
| 2023-08-18 | $90.84 | $95.36 | $89.77 | $94.15 | $94.15 | 46,613 |
| 2023-08-17 | $100.52 | $101.48 | $91.27 | $91.74 | $91.74 | 83,661 |
| 2023-08-16 | $105.10 | $105.31 | $100.22 | $100.43 | $100.43 | 25,522 |
| 2023-08-15 | $104.34 | $105.50 | $102.30 | $105.03 | $105.03 | 22,967 |
| 2023-08-14 | $102.98 | $105.98 | $102.26 | $105.17 | $105.17 | 44,297 |
| 2023-08-11 | $105.56 | $106.31 | $102.97 | $103.53 | $103.53 | 43,500 |
| 2023-08-10 | $106.48 | $108.52 | $104.00 | $105.77 | $105.77 | 22,697 |
| 2023-08-09 | $107.60 | $109.00 | $104.59 | $106.56 | $106.56 | 28,667 |
| 2023-08-08 | $104.62 | $107.75 | $104.20 | $107.47 | $107.47 | 23,032 |
| 2023-08-07 | $103.79 | $107.13 | $102.62 | $106.75 | $106.75 | 30,942 |
| 2023-08-04 | $102.77 | $106.58 | $101.66 | $104.49 | $104.49 | 33,327 |
| 2023-08-03 | $105.41 | $105.41 | $99.02 | $101.31 | $101.31 | 58,981 |
| 2023-08-02 | $107.60 | $107.60 | $103.34 | $105.94 | $105.94 | 31,185 |
| 2023-08-01 | $106.07 | $109.99 | $106.07 | $108.44 | $108.44 | 40,411 |
| 2023-07-31 | $107.83 | $107.83 | $103.24 | $106.62 | $106.62 | 49,638 |
| 2023-07-28 | $101.59 | $107.75 | $101.40 | $107.19 | $107.19 | 57,777 |
| 2023-07-27 | $100.79 | $102.29 | $99.39 | $100.17 | $100.17 | 39,850 |
| 2023-07-26 | $99.59 | $101.05 | $98.67 | $99.83 | $99.83 | 55,138 |
| 2023-07-25 | $100.58 | $103.88 | $100.34 | $100.45 | $100.45 | 39,475 |
| 2023-07-24 | $100.17 | $101.70 | $98.21 | $100.58 | $100.58 | 47,681 |
| 2023-07-21 | $102.42 | $104.16 | $98.95 | $99.66 | $99.66 | 72,120 |
| 2023-07-20 | $106.96 | $106.96 | $100.47 | $101.74 | $101.74 | 74,740 |
| 2023-07-19 | $110.00 | $110.00 | $106.47 | $107.21 | $107.21 | 44,198 |
| 2023-07-18 | $108.87 | $110.15 | $108.03 | $109.16 | $109.16 | 44,930 |
| 2023-07-17 | $108.11 | $110.96 | $107.70 | $109.12 | $109.12 | 45,715 |
| 2023-07-14 | $107.07 | $109.35 | $106.90 | $109.19 | $109.19 | 44,664 |
| 2023-07-13 | $105.10 | $107.84 | $102.77 | $107.15 | $107.15 | 87,263 |
| 2023-07-12 | $101.00 | $105.05 | $100.53 | $104.95 | $104.95 | 78,953 |
| 2023-07-11 | $95.01 | $101.95 | $95.01 | $99.57 | $99.57 | 87,655 |
| 2023-07-10 | $92.52 | $96.76 | $92.52 | $94.87 | $94.87 | 44,711 |
| 2023-07-07 | $91.55 | $95.09 | $90.92 | $92.64 | $92.64 | 80,764 |
| 2023-07-06 | $93.90 | $95.72 | $89.67 | $91.55 | $91.55 | 67,380 |
| 2023-07-05 | $94.14 | $96.11 | $93.72 | $95.59 | $95.59 | 52,568 |
| 2023-07-03 | $98.35 | $99.73 | $94.14 | $95.21 | $95.21 | 32,241 |
| 2023-06-30 | $96.25 | $100.65 | $95.00 | $99.21 | $99.21 | 113,067 |
| 2023-06-29 | $96.48 | $97.40 | $94.12 | $94.99 | $94.99 | 72,354 |
| 2023-06-28 | $95.00 | $99.70 | $93.04 | $96.92 | $96.92 | 66,294 |
| 2023-06-27 | $91.10 | $95.53 | $91.02 | $94.71 | $94.71 | 77,024 |
| 2023-06-26 | $92.30 | $95.47 | $90.95 | $91.10 | $91.10 | 65,665 |
| 2023-06-23 | $92.24 | $95.00 | $91.05 | $92.33 | $92.33 | 227,710 |
| 2023-06-22 | $98.92 | $99.45 | $93.15 | $93.42 | $93.42 | 57,671 |
| 2023-06-21 | $99.63 | $102.79 | $98.99 | $99.33 | $99.33 | 130,480 |
| 2023-06-20 | $97.56 | $101.35 | $97.56 | $99.53 | $99.53 | 36,302 |
| 2023-06-16 | $100.53 | $101.45 | $96.93 | $97.82 | $97.82 | 50,711 |
| 2023-06-15 | $100.05 | $100.75 | $98.46 | $99.44 | $99.44 | 52,016 |
| 2023-06-14 | $100.65 | $102.35 | $96.94 | $98.84 | $98.84 | 46,586 |
| 2023-06-13 | $97.95 | $103.00 | $97.43 | $100.85 | $100.85 | 73,032 |
| 2023-06-12 | $90.66 | $97.62 | $89.90 | $97.09 | $97.09 | 68,929 |
| 2023-06-09 | $90.93 | $91.49 | $89.45 | $90.96 | $90.96 | 25,495 |
| 2023-06-08 | $90.03 | $91.73 | $89.01 | $91.00 | $91.00 | 48,980 |
| 2023-06-07 | $92.11 | $93.19 | $89.76 | $90.24 | $90.24 | 107,675 |
| 2023-06-06 | $89.53 | $93.50 | $89.53 | $90.60 | $90.60 | 90,105 |
| 2023-06-05 | $88.31 | $89.94 | $86.98 | $89.45 | $89.45 | 28,857 |
| 2023-06-02 | $86.64 | $89.63 | $85.00 | $88.17 | $88.17 | 63,483 |
| 2023-06-01 | $83.80 | $86.75 | $82.18 | $85.10 | $85.10 | 58,447 |
| 2023-05-31 | $93.00 | $95.99 | $78.50 | $83.96 | $83.96 | 209,817 |
| 2023-05-30 | $93.25 | $95.03 | $91.82 | $93.83 | $93.83 | 63,099 |
| 2023-05-26 | $91.70 | $93.18 | $88.60 | $92.80 | $92.80 | 55,774 |
| 2023-05-25 | $89.66 | $92.49 | $89.15 | $91.84 | $91.84 | 41,482 |
| 2023-05-24 | $89.45 | $90.10 | $86.61 | $87.88 | $87.88 | 60,586 |
| 2023-05-23 | $89.56 | $91.72 | $88.78 | $89.65 | $89.65 | 51,516 |
| 2023-05-22 | $91.54 | $92.62 | $90.27 | $90.68 | $90.68 | 52,024 |
| 2023-05-19 | $92.60 | $92.60 | $88.72 | $90.99 | $90.99 | 53,764 |
| 2023-05-18 | $89.43 | $92.47 | $89.43 | $92.09 | $92.09 | 42,364 |
| 2023-05-17 | $87.18 | $89.76 | $84.61 | $89.49 | $89.49 | 63,639 |
| 2023-05-16 | $82.26 | $87.32 | $81.44 | $86.45 | $86.45 | 80,567 |
| 2023-05-15 | $81.08 | $83.31 | $79.06 | $82.80 | $82.80 | 51,557 |
| 2023-05-12 | $84.09 | $84.09 | $78.85 | $80.95 | $80.95 | 50,141 |
| 2023-05-11 | $79.24 | $83.87 | $79.24 | $83.87 | $83.87 | 50,675 |
| 2023-05-10 | $80.03 | $80.77 | $77.78 | $79.64 | $79.64 | 51,111 |
| 2023-05-09 | $76.72 | $79.84 | $76.60 | $79.17 | $79.17 | 47,053 |
| 2023-05-08 | $74.49 | $77.21 | $74.02 | $77.05 | $77.05 | 32,203 |
| 2023-05-05 | $74.11 | $75.06 | $72.98 | $74.84 | $74.84 | 38,289 |
| 2023-05-04 | $74.27 | $75.75 | $71.88 | $72.51 | $72.51 | 57,016 |
| 2023-05-03 | $73.80 | $77.32 | $73.80 | $74.80 | $74.80 | 59,256 |
| 2023-05-02 | $73.08 | $74.61 | $71.22 | $74.05 | $74.05 | 42,563 |
| 2023-05-01 | $73.72 | $75.27 | $72.29 | $73.41 | $73.41 | 66,078 |
| 2023-04-28 | $70.46 | $74.00 | $70.00 | $73.77 | $73.77 | 53,857 |
| 2023-04-27 | $68.35 | $71.40 | $67.10 | $70.86 | $70.86 | 33,223 |
| 2023-04-26 | $71.65 | $72.10 | $67.31 | $67.70 | $67.70 | 55,185 |
| 2023-04-25 | $71.83 | $73.36 | $71.30 | $72.01 | $72.01 | 50,769 |
| 2023-04-24 | $71.23 | $73.50 | $70.87 | $72.78 | $72.78 | 98,906 |
| 2023-04-21 | $70.74 | $71.71 | $69.27 | $71.07 | $71.07 | 51,428 |
| 2023-04-20 | $70.50 | $73.29 | $70.22 | $70.51 | $70.51 | 48,340 |
| 2023-04-19 | $70.58 | $71.90 | $69.42 | $70.33 | $70.33 | 49,309 |
| 2023-04-18 | $66.89 | $71.68 | $66.80 | $70.77 | $70.77 | 88,958 |
| 2023-04-17 | $64.74 | $66.45 | $63.39 | $66.09 | $66.09 | 53,678 |
| 2023-04-14 | $65.08 | $66.24 | $64.00 | $64.55 | $64.55 | 43,514 |
| 2023-04-13 | $65.25 | $66.32 | $63.50 | $64.89 | $64.89 | 48,216 |
| 2023-04-12 | $66.61 | $66.61 | $64.29 | $64.68 | $64.68 | 26,948 |
| 2023-04-11 | $64.40 | $66.55 | $64.07 | $65.87 | $65.87 | 22,978 |
| 2023-04-10 | $61.91 | $64.21 | $61.63 | $63.56 | $63.56 | 67,482 |
| 2023-04-06 | $62.69 | $62.69 | $61.10 | $62.20 | $62.20 | 48,787 |
| 2023-04-05 | $63.84 | $64.66 | $61.41 | $62.43 | $62.43 | 57,849 |
| 2023-04-04 | $68.96 | $69.29 | $64.22 | $64.41 | $64.41 | 48,633 |
| 2023-04-03 | $68.02 | $69.46 | $66.93 | $68.67 | $68.67 | 70,550 |
| 2023-03-31 | $65.92 | $67.84 | $64.82 | $67.84 | $67.84 | 51,466 |
| 2023-03-30 | $66.14 | $66.53 | $64.70 | $65.23 | $65.23 | 33,878 |
| 2023-03-29 | $66.74 | $66.74 | $63.65 | $65.09 | $65.09 | 67,573 |
| 2023-03-28 | $65.50 | $67.32 | $64.14 | $65.62 | $65.62 | 62,036 |
| 2023-03-27 | $67.16 | $68.77 | $65.52 | $65.77 | $65.77 | 59,707 |
| 2023-03-24 | $64.66 | $66.43 | $62.60 | $65.75 | $65.75 | 51,874 |
| 2023-03-23 | $65.88 | $68.05 | $64.57 | $65.33 | $65.33 | 62,694 |
| 2023-03-22 | $64.83 | $67.30 | $63.45 | $64.82 | $64.82 | 56,445 |
| 2023-03-21 | $63.05 | $66.14 | $62.28 | $64.75 | $64.75 | 101,201 |
| 2023-03-20 | $64.10 | $65.67 | $61.24 | $61.40 | $61.40 | 106,834 |
| 2023-03-17 | $64.17 | $65.29 | $62.60 | $63.34 | $63.34 | 121,999 |
| 2023-03-16 | $62.47 | $65.70 | $61.01 | $64.56 | $64.56 | 71,036 |
| 2023-03-15 | $63.21 | $67.12 | $62.14 | $62.80 | $62.80 | 130,396 |
| 2023-03-14 | $65.65 | $66.88 | $63.80 | $64.66 | $64.66 | 74,955 |
| 2023-03-13 | $63.21 | $65.30 | $62.61 | $63.58 | $63.58 | 77,997 |
| 2023-03-10 | $68.17 | $68.17 | $63.21 | $65.03 | $65.03 | 107,429 |
| 2023-03-09 | $70.94 | $71.45 | $68.21 | $68.34 | $68.34 | 61,810 |
| 2023-03-08 | $67.44 | $70.98 | $66.91 | $70.88 | $70.88 | 65,738 |
| 2023-03-07 | $66.48 | $67.67 | $65.54 | $66.84 | $66.84 | 66,872 |
| 2023-03-06 | $70.63 | $71.10 | $65.80 | $66.38 | $66.38 | 122,297 |
| 2023-03-03 | $68.35 | $71.08 | $67.21 | $70.30 | $70.30 | 66,298 |
| 2023-03-02 | $66.20 | $68.34 | $65.28 | $67.90 | $67.90 | 91,445 |
| 2023-03-01 | $68.30 | $70.56 | $65.71 | $66.79 | $66.79 | 89,469 |
| 2023-02-28 | $66.90 | $70.90 | $66.10 | $68.11 | $68.11 | 144,547 |
| 2023-02-27 | $64.88 | $68.32 | $64.88 | $67.83 | $67.83 | 87,577 |
| 2023-02-24 | $64.90 | $66.57 | $63.10 | $64.13 | $64.13 | 57,241 |
| 2023-02-23 | $63.81 | $67.17 | $62.07 | $66.62 | $66.62 | 39,822 |
| 2023-02-22 | $62.64 | $63.91 | $61.72 | $63.10 | $63.10 | 75,161 |
| 2023-02-21 | $61.53 | $62.96 | $60.06 | $62.22 | $62.22 | 89,454 |
| 2023-02-17 | $66.71 | $67.35 | $62.01 | $63.25 | $63.25 | 87,066 |
| 2023-02-16 | $67.09 | $69.01 | $66.57 | $67.00 | $67.00 | 49,788 |
| 2023-02-15 | $67.08 | $69.52 | $66.47 | $68.77 | $68.77 | 26,631 |
| 2023-02-14 | $67.36 | $68.59 | $66.01 | $67.76 | $67.76 | 59,979 |
| 2023-02-13 | $66.25 | $68.04 | $65.18 | $68.04 | $68.04 | 114,871 |
| 2023-02-10 | $66.00 | $66.32 | $64.01 | $65.77 | $65.77 | 79,940 |
| 2023-02-09 | $67.90 | $68.92 | $65.80 | $66.53 | $66.53 | 66,340 |
| 2023-02-08 | $73.33 | $74.25 | $66.44 | $66.89 | $66.89 | 118,418 |
| 2023-02-07 | $71.15 | $74.50 | $70.34 | $74.07 | $74.07 | 102,339 |
| 2023-02-06 | $70.72 | $73.25 | $70.05 | $71.48 | $71.48 | 102,143 |
| 2023-02-03 | $65.93 | $72.23 | $65.19 | $71.47 | $71.47 | 180,577 |
| 2023-02-02 | $61.72 | $67.77 | $61.45 | $67.68 | $67.68 | 235,424 |
| 2023-02-01 | $58.29 | $61.24 | $56.77 | $60.56 | $60.56 | 79,416 |
| 2023-01-31 | $54.27 | $58.50 | $54.27 | $57.88 | $57.88 | 93,989 |
| 2023-01-30 | $55.35 | $55.83 | $53.85 | $53.91 | $53.91 | 59,586 |
| 2023-01-27 | $56.45 | $57.15 | $55.74 | $56.01 | $56.01 | 51,617 |
| 2023-01-26 | $54.99 | $57.00 | $54.99 | $56.50 | $56.50 | 101,369 |
| 2023-01-25 | $53.00 | $54.95 | $52.52 | $54.29 | $54.29 | 71,070 |
| 2023-01-24 | $55.46 | $56.29 | $53.88 | $54.11 | $54.11 | 84,944 |
| 2023-01-23 | $51.70 | $58.00 | $51.70 | $54.93 | $54.93 | 162,403 |
| 2023-01-20 | $49.46 | $51.63 | $48.18 | $51.42 | $51.42 | 52,739 |
| 2023-01-19 | $48.32 | $49.49 | $46.37 | $49.29 | $49.29 | 81,357 |
| 2023-01-18 | $50.86 | $52.31 | $47.86 | $48.97 | $48.97 | 71,490 |
| 2023-01-17 | $51.28 | $51.66 | $50.17 | $50.51 | $50.51 | 56,142 |
| 2023-01-13 | $48.13 | $51.26 | $46.77 | $51.09 | $51.09 | 89,322 |
| 2023-01-12 | $48.72 | $49.52 | $46.91 | $49.01 | $49.01 | 133,458 |
| 2023-01-11 | $46.37 | $48.67 | $45.77 | $48.51 | $48.51 | 96,366 |
| 2023-01-10 | $43.95 | $45.90 | $43.40 | $45.80 | $45.80 | 62,254 |
| 2023-01-09 | $45.31 | $45.85 | $43.35 | $44.23 | $44.23 | 63,166 |
| 2023-01-06 | $45.40 | $45.64 | $43.82 | $44.78 | $44.78 | 73,190 |
| 2023-01-05 | $44.83 | $45.40 | $44.23 | $44.70 | $44.70 | 63,605 |
| 2023-01-04 | $44.02 | $45.75 | $43.95 | $45.66 | $45.66 | 44,384 |
| 2023-01-03 | $43.04 | $43.75 | $41.95 | $42.91 | $42.91 | 73,342 |
| 2022-12-30 | $42.29 | $43.00 | $41.28 | $42.08 | $42.08 | 89,004 |
| 2022-12-29 | $43.04 | $44.30 | $42.52 | $43.00 | $43.00 | 91,849 |
| 2022-12-28 | $45.91 | $45.91 | $42.35 | $42.85 | $42.85 | 110,101 |
| 2022-12-27 | $46.60 | $48.33 | $45.50 | $45.94 | $45.94 | 95,899 |
| 2022-12-23 | $46.64 | $47.12 | $45.73 | $46.89 | $46.89 | 54,607 |
| 2022-12-22 | $46.28 | $47.20 | $44.42 | $46.54 | $46.54 | 67,386 |
| 2022-12-21 | $45.98 | $47.22 | $45.98 | $47.06 | $47.06 | 90,241 |
| 2022-12-20 | $44.58 | $45.86 | $43.26 | $45.33 | $45.33 | 77,419 |
| 2022-12-19 | $46.95 | $47.87 | $45.49 | $45.72 | $45.72 | 83,026 |
| 2022-12-16 | $45.06 | $48.35 | $44.86 | $47.91 | $47.91 | 129,913 |
| 2022-12-15 | $43.21 | $46.11 | $42.80 | $46.10 | $46.10 | 143,955 |
| 2022-12-14 | $45.00 | $46.50 | $43.81 | $44.43 | $44.43 | 93,731 |
| 2022-12-13 | $46.13 | $48.60 | $44.44 | $45.23 | $45.23 | 169,689 |
| 2022-12-12 | $42.19 | $43.99 | $42.19 | $43.09 | $43.09 | 71,611 |
| 2022-12-09 | $42.25 | $42.85 | $41.55 | $42.41 | $42.41 | 66,723 |
| 2022-12-08 | $48.66 | $49.33 | $42.18 | $42.60 | $42.60 | 119,445 |
| 2022-12-07 | $47.73 | $49.01 | $47.00 | $48.14 | $48.14 | 82,335 |
| 2022-12-06 | $49.95 | $50.16 | $46.00 | $47.59 | $47.59 | 95,537 |
| 2022-12-05 | $48.96 | $50.73 | $48.90 | $50.06 | $50.06 | 90,036 |
| 2022-12-02 | $46.54 | $50.19 | $45.95 | $49.57 | $49.57 | 94,209 |
| 2022-12-01 | $48.91 | $50.61 | $47.00 | $47.73 | $47.73 | 57,281 |
| 2022-11-30 | $48.24 | $48.61 | $44.71 | $48.01 | $48.01 | 157,300 |
| 2022-11-29 | $45.54 | $50.00 | $45.11 | $48.11 | $48.11 | 103,804 |
| 2022-11-28 | $45.13 | $46.58 | $44.09 | $45.91 | $45.91 | 46,158 |
| 2022-11-25 | $46.42 | $46.42 | $45.47 | $45.63 | $45.63 | 13,371 |
| 2022-11-23 | $44.28 | $46.50 | $43.36 | $46.09 | $46.09 | 32,280 |
| 2022-11-22 | $42.18 | $44.52 | $42.18 | $44.37 | $44.37 | 80,351 |
| 2022-11-21 | $41.91 | $42.49 | $40.49 | $41.78 | $41.78 | 35,607 |
| 2022-11-18 | $43.20 | $43.20 | $40.68 | $41.75 | $41.75 | 93,818 |
| 2022-11-17 | $42.40 | $42.86 | $39.91 | $42.04 | $42.04 | 70,101 |
| 2022-11-16 | $45.21 | $45.22 | $43.07 | $43.77 | $43.77 | 48,759 |
| 2022-11-15 | $46.25 | $48.33 | $45.23 | $45.72 | $45.72 | 49,952 |
| 2022-11-14 | $45.99 | $46.21 | $43.64 | $44.48 | $44.48 | 89,497 |
| 2022-11-11 | $44.57 | $47.36 | $44.45 | $46.80 | $46.80 | 80,181 |
| 2022-11-10 | $39.25 | $45.41 | $39.25 | $44.49 | $44.49 | 207,973 |
| 2022-11-09 | $37.01 | $39.60 | $35.84 | $36.05 | $36.05 | 75,473 |
| 2022-11-08 | $40.12 | $40.20 | $37.23 | $37.60 | $37.60 | 127,031 |
| 2022-11-07 | $38.25 | $40.43 | $37.90 | $40.01 | $40.01 | 143,785 |
| 2022-11-04 | $37.43 | $38.43 | $36.68 | $37.76 | $37.76 | 56,069 |
| 2022-11-03 | $37.03 | $37.35 | $36.06 | $36.29 | $36.29 | 44,660 |
| 2022-11-02 | $40.11 | $41.13 | $37.91 | $37.91 | $37.91 | 55,401 |
| 2022-11-01 | $41.48 | $41.48 | $39.99 | $40.23 | $40.23 | 40,834 |
| 2022-10-31 | $39.15 | $41.06 | $39.12 | $40.33 | $40.33 | 82,499 |
| 2022-10-28 | $38.50 | $40.51 | $37.88 | $40.40 | $40.40 | 36,523 |
| 2022-10-27 | $40.10 | $40.54 | $38.76 | $38.86 | $38.86 | 61,061 |
| 2022-10-26 | $39.36 | $42.60 | $39.36 | $40.15 | $40.15 | 108,211 |
| 2022-10-25 | $35.15 | $40.31 | $35.15 | $39.87 | $39.87 | 164,825 |
| 2022-10-24 | $34.77 | $35.50 | $33.87 | $35.08 | $35.08 | 84,473 |
| 2022-10-21 | $33.77 | $35.00 | $33.28 | $34.67 | $34.67 | 110,824 |
| 2022-10-20 | $34.11 | $35.17 | $33.20 | $33.56 | $33.56 | 106,042 |
| 2022-10-19 | $37.25 | $37.55 | $34.12 | $34.59 | $34.59 | 108,217 |
| 2022-10-18 | $38.00 | $38.13 | $37.04 | $37.65 | $37.65 | 54,761 |
| 2022-10-17 | $36.98 | $38.40 | $35.83 | $36.63 | $36.63 | 39,435 |
| 2022-10-14 | $40.50 | $40.82 | $35.79 | $35.99 | $35.99 | 55,747 |
| 2022-10-13 | $37.89 | $40.66 | $36.35 | $39.80 | $39.80 | 64,364 |
| 2022-10-12 | $40.95 | $41.60 | $38.92 | $39.30 | $39.30 | 38,501 |
| 2022-10-11 | $40.31 | $42.54 | $39.69 | $41.41 | $41.41 | 75,657 |
| 2022-10-10 | $40.39 | $41.57 | $39.75 | $40.76 | $40.76 | 31,375 |
| 2022-10-07 | $41.81 | $41.81 | $39.85 | $40.33 | $40.33 | 22,245 |
| 2022-10-06 | $42.71 | $43.46 | $42.38 | $43.10 | $43.10 | 27,652 |
| 2022-10-05 | $40.53 | $43.82 | $40.53 | $43.28 | $43.28 | 61,904 |
| 2022-10-04 | $38.13 | $41.80 | $38.09 | $41.80 | $41.80 | 117,540 |
| 2022-10-03 | $36.38 | $37.78 | $35.60 | $37.24 | $37.24 | 136,562 |
| 2022-09-30 | $36.04 | $36.73 | $35.60 | $35.70 | $35.70 | 86,975 |
| 2022-09-29 | $37.16 | $37.16 | $35.76 | $36.50 | $36.50 | 81,139 |
| 2022-09-28 | $36.14 | $38.49 | $35.95 | $37.94 | $37.94 | 43,663 |
| 2022-09-27 | $36.48 | $37.20 | $35.34 | $35.74 | $35.74 | 62,210 |
| 2022-09-26 | $37.49 | $38.74 | $35.75 | $35.92 | $35.92 | 81,495 |
| 2022-09-23 | $38.37 | $38.44 | $36.74 | $37.68 | $37.68 | 98,628 |
| 2022-09-22 | $40.76 | $41.08 | $38.86 | $39.06 | $39.06 | 124,285 |
| 2022-09-21 | $42.43 | $42.90 | $41.13 | $41.21 | $41.21 | 99,458 |
| 2022-09-20 | $42.58 | $44.06 | $41.61 | $42.04 | $42.04 | 59,249 |
| 2022-09-19 | $41.43 | $43.42 | $41.43 | $43.24 | $43.24 | 66,295 |
| 2022-09-16 | $40.02 | $42.15 | $40.01 | $41.79 | $41.79 | 83,346 |
| 2022-09-15 | $40.27 | $41.79 | $40.27 | $40.85 | $40.85 | 51,972 |
| 2022-09-14 | $40.28 | $42.05 | $39.15 | $40.60 | $40.60 | 90,721 |
| 2022-09-13 | $42.01 | $42.98 | $40.20 | $40.47 | $40.47 | 99,278 |
| 2022-09-12 | $43.50 | $44.08 | $42.56 | $43.91 | $43.91 | 45,465 |
| 2022-09-09 | $41.85 | $43.30 | $41.85 | $43.13 | $43.13 | 51,663 |
| 2022-09-08 | $40.79 | $41.60 | $39.44 | $41.44 | $41.44 | 53,770 |
| 2022-09-07 | $38.93 | $41.20 | $38.93 | $40.93 | $40.93 | 65,444 |
| 2022-09-06 | $41.17 | $41.17 | $38.23 | $39.01 | $39.01 | 112,222 |
| 2022-09-02 | $42.39 | $44.80 | $40.85 | $41.19 | $41.19 | 62,622 |
| 2022-09-01 | $41.00 | $42.40 | $39.30 | $41.77 | $41.77 | 142,739 |
| 2022-08-31 | $41.50 | $41.65 | $39.84 | $40.09 | $40.09 | 83,500 |
| 2022-08-30 | $42.87 | $42.87 | $40.75 | $41.28 | $41.28 | 67,245 |
| 2022-08-29 | $42.40 | $43.21 | $41.85 | $42.12 | $42.12 | 95,268 |
| 2022-08-26 | $45.69 | $45.91 | $42.36 | $42.77 | $42.77 | 59,963 |
| 2022-08-25 | $44.34 | $45.50 | $43.42 | $45.24 | $45.24 | 26,269 |
| 2022-08-24 | $44.49 | $45.20 | $43.62 | $44.21 | $44.21 | 83,559 |
| 2022-08-23 | $44.56 | $44.77 | $43.53 | $44.29 | $44.29 | 99,571 |
| 2022-08-22 | $46.22 | $46.63 | $43.81 | $44.07 | $44.07 | 74,709 |
| 2022-08-19 | $47.43 | $47.43 | $46.08 | $46.54 | $46.54 | 58,101 |
| 2022-08-18 | $47.94 | $48.75 | $46.99 | $48.56 | $48.56 | 38,263 |
| 2022-08-17 | $49.27 | $49.27 | $47.47 | $47.92 | $47.92 | 28,603 |
| 2022-08-16 | $49.74 | $50.87 | $49.25 | $50.09 | $50.09 | 50,328 |
| 2022-08-15 | $52.26 | $52.26 | $49.55 | $50.04 | $50.04 | 60,093 |
| 2022-08-12 | $52.82 | $52.82 | $50.66 | $52.20 | $52.20 | 60,703 |
| 2022-08-11 | $49.63 | $52.68 | $49.05 | $52.00 | $52.00 | 122,178 |
| 2022-08-10 | $48.62 | $49.72 | $47.44 | $48.50 | $48.50 | 83,393 |
| 2022-08-09 | $47.71 | $47.81 | $45.99 | $46.87 | $46.87 | 44,607 |
| 2022-08-08 | $47.49 | $49.68 | $46.66 | $48.30 | $48.30 | 57,205 |
| 2022-08-05 | $45.46 | $47.40 | $45.27 | $46.64 | $46.64 | 51,965 |
| 2022-08-04 | $45.37 | $47.36 | $44.54 | $46.54 | $46.54 | 61,462 |
| 2022-08-03 | $45.33 | $46.20 | $44.20 | $45.25 | $45.25 | 91,487 |
| 2022-08-02 | $48.52 | $49.13 | $45.52 | $45.71 | $45.71 | 97,837 |
| 2022-08-01 | $47.67 | $49.68 | $47.59 | $48.84 | $48.84 | 43,141 |
| 2022-07-29 | $49.23 | $49.29 | $46.60 | $48.51 | $48.51 | 41,806 |
| 2022-07-28 | $49.39 | $49.43 | $46.69 | $48.42 | $48.42 | 53,582 |
| 2022-07-27 | $47.77 | $49.36 | $46.24 | $48.60 | $48.60 | 69,766 |
| 2022-07-26 | $46.08 | $47.45 | $45.50 | $47.25 | $47.25 | 58,476 |
| 2022-07-25 | $50.01 | $50.01 | $46.11 | $47.11 | $47.11 | 54,119 |
| 2022-07-22 | $48.50 | $52.17 | $48.01 | $50.01 | $50.01 | 77,158 |
| 2022-07-21 | $45.30 | $48.26 | $44.13 | $48.01 | $48.01 | 71,542 |
| 2022-07-20 | $45.79 | $46.36 | $44.99 | $46.00 | $46.00 | 29,262 |
| 2022-07-19 | $44.70 | $46.16 | $42.72 | $45.43 | $45.43 | 68,143 |
| 2022-07-18 | $43.26 | $46.00 | $42.70 | $43.58 | $43.58 | 88,199 |
| 2022-07-15 | $43.98 | $43.98 | $41.61 | $42.82 | $42.82 | 87,703 |
| 2022-07-14 | $43.53 | $43.53 | $41.25 | $42.71 | $42.71 | 78,179 |
| 2022-07-13 | $43.49 | $45.01 | $42.02 | $44.56 | $44.56 | 69,408 |
| 2022-07-12 | $44.70 | $46.46 | $44.05 | $44.50 | $44.50 | 71,603 |
| 2022-07-11 | $44.89 | $46.22 | $44.26 | $44.57 | $44.57 | 46,213 |
| 2022-07-08 | $45.60 | $47.28 | $45.04 | $45.60 | $45.60 | 30,030 |
| 2022-07-07 | $46.58 | $47.42 | $45.56 | $45.94 | $45.94 | 55,689 |
| 2022-07-06 | $49.58 | $50.00 | $45.37 | $46.07 | $46.07 | 48,459 |
| 2022-07-05 | $44.58 | $49.74 | $44.58 | $49.58 | $49.58 | 81,480 |
| 2022-07-01 | $42.35 | $46.96 | $42.24 | $46.20 | $46.20 | 85,339 |
| 2022-06-30 | $43.33 | $44.03 | $41.97 | $42.79 | $42.79 | 39,118 |
| 2022-06-29 | $44.04 | $44.30 | $42.06 | $44.11 | $44.11 | 46,302 |
| 2022-06-28 | $46.56 | $47.20 | $43.88 | $44.07 | $44.07 | 56,560 |
| 2022-06-27 | $47.19 | $48.38 | $46.04 | $46.33 | $46.33 | 52,004 |
| 2022-06-24 | $45.75 | $47.93 | $44.69 | $47.33 | $47.33 | 209,876 |
| 2022-06-23 | $41.30 | $45.61 | $41.30 | $45.39 | $45.39 | 94,592 |
| 2022-06-22 | $39.81 | $41.59 | $39.69 | $40.86 | $40.86 | 82,961 |
| 2022-06-21 | $41.41 | $43.66 | $40.05 | $40.54 | $40.54 | 98,732 |
| 2022-06-17 | $40.28 | $41.59 | $39.78 | $40.22 | $40.22 | 106,677 |
| 2022-06-16 | $42.93 | $42.93 | $39.77 | $40.67 | $40.67 | 127,462 |
| 2022-06-15 | $46.75 | $47.00 | $42.53 | $45.40 | $45.40 | 105,016 |
| 2022-06-14 | $46.88 | $47.59 | $45.36 | $45.81 | $45.81 | 132,973 |
| 2022-06-13 | $51.46 | $51.54 | $46.89 | $47.25 | $47.25 | 173,438 |
| 2022-06-10 | $55.42 | $57.14 | $52.73 | $54.00 | $54.00 | 285,738 |
| 2022-06-09 | $57.63 | $59.15 | $56.91 | $58.17 | $58.17 | 67,293 |
| 2022-06-08 | $58.59 | $60.16 | $56.89 | $58.52 | $58.52 | 76,409 |
| 2022-06-07 | $58.51 | $60.17 | $56.84 | $59.53 | $59.53 | 77,453 |
| 2022-06-06 | $58.04 | $61.28 | $56.10 | $59.47 | $59.47 | 112,285 |
| 2022-06-03 | $55.31 | $57.85 | $55.31 | $56.54 | $56.54 | 92,355 |
| 2022-06-02 | $57.20 | $58.73 | $55.47 | $56.54 | $56.54 | 131,810 |
| 2022-06-01 | $53.00 | $58.64 | $52.71 | $56.83 | $56.83 | 216,124 |
| 2022-05-31 | $49.60 | $51.99 | $49.19 | $51.19 | $51.19 | 105,759 |
| 2022-05-27 | $47.96 | $51.51 | $47.80 | $50.41 | $50.41 | 100,926 |
| 2022-05-26 | $44.96 | $48.56 | $44.96 | $47.29 | $47.29 | 112,417 |
| 2022-05-25 | $41.09 | $44.68 | $41.09 | $44.45 | $44.45 | 96,787 |
| 2022-05-24 | $43.23 | $43.23 | $40.68 | $41.31 | $41.31 | 61,501 |
| 2022-05-23 | $45.14 | $45.55 | $43.05 | $43.75 | $43.75 | 101,878 |
| 2022-05-20 | $45.01 | $45.01 | $42.41 | $44.51 | $44.51 | 46,705 |
| 2022-05-19 | $42.48 | $45.46 | $42.35 | $44.16 | $44.16 | 111,386 |
| 2022-05-18 | $45.58 | $45.58 | $42.35 | $42.74 | $42.74 | 104,183 |
| 2022-05-17 | $45.68 | $46.86 | $43.82 | $46.69 | $46.69 | 103,974 |
| 2022-05-16 | $45.14 | $45.53 | $43.30 | $44.24 | $44.24 | 87,524 |
| 2022-05-13 | $43.38 | $46.35 | $43.38 | $45.53 | $45.53 | 121,873 |
| 2022-05-12 | $40.00 | $43.75 | $40.00 | $42.67 | $42.67 | 149,290 |
| 2022-05-11 | $43.80 | $43.80 | $40.36 | $40.55 | $40.55 | 240,151 |
| 2022-05-10 | $46.71 | $47.88 | $43.19 | $43.86 | $43.86 | 106,798 |
| 2022-05-09 | $45.45 | $47.52 | $44.83 | $45.37 | $45.37 | 91,256 |
| 2022-05-06 | $46.42 | $47.98 | $44.80 | $46.45 | $46.45 | 76,227 |
| 2022-05-05 | $49.66 | $49.66 | $45.70 | $46.99 | $46.99 | 123,080 |
| 2022-05-04 | $48.60 | $50.88 | $46.75 | $50.59 | $50.59 | 105,571 |
| 2022-05-03 | $46.71 | $48.69 | $45.59 | $48.42 | $48.42 | 137,221 |
| 2022-05-02 | $46.25 | $46.64 | $44.41 | $46.61 | $46.61 | 96,056 |
| 2022-04-29 | $48.34 | $49.96 | $45.91 | $46.02 | $46.02 | 66,625 |
| 2022-04-28 | $46.15 | $49.01 | $44.64 | $48.59 | $48.59 | 187,218 |
| 2022-04-27 | $46.27 | $47.36 | $45.00 | $45.30 | $45.30 | 82,362 |
| 2022-04-26 | $47.06 | $48.31 | $46.18 | $46.63 | $46.63 | 149,190 |
| 2022-04-25 | $45.50 | $47.78 | $45.21 | $47.48 | $47.48 | 116,704 |
| 2022-04-22 | $48.42 | $49.34 | $46.22 | $46.45 | $46.45 | 104,659 |
| 2022-04-21 | $52.00 | $52.97 | $48.00 | $49.02 | $49.02 | 152,369 |
| 2022-04-20 | $52.77 | $53.39 | $51.16 | $51.39 | $51.39 | 158,847 |
| 2022-04-19 | $49.90 | $52.75 | $49.90 | $51.90 | $51.90 | 183,317 |
| 2022-04-18 | $50.53 | $51.03 | $48.26 | $49.67 | $49.67 | 95,882 |
| 2022-04-14 | $53.28 | $54.10 | $50.15 | $50.51 | $50.51 | 103,701 |
| 2022-04-13 | $51.50 | $53.67 | $51.50 | $52.44 | $52.44 | 83,364 |
| 2022-04-12 | $54.08 | $55.97 | $51.59 | $51.91 | $51.91 | 120,231 |
| 2022-04-11 | $50.77 | $53.60 | $50.77 | $52.82 | $52.82 | 118,788 |
| 2022-04-08 | $52.38 | $54.24 | $51.38 | $51.84 | $51.84 | 93,231 |
| 2022-04-07 | $53.81 | $54.18 | $50.81 | $52.54 | $52.54 | 147,494 |
| 2022-04-06 | $54.96 | $55.57 | $54.01 | $54.14 | $54.14 | 113,856 |
| 2022-04-05 | $58.14 | $58.75 | $55.60 | $56.34 | $56.34 | 123,505 |
| 2022-04-04 | $58.66 | $59.11 | $57.48 | $58.26 | $58.26 | 56,660 |
| 2022-04-01 | $59.96 | $59.98 | $58.00 | $58.63 | $58.63 | 90,393 |
| 2022-03-31 | $61.40 | $61.41 | $58.89 | $59.10 | $59.10 | 209,970 |
| 2022-03-30 | $64.65 | $64.94 | $61.51 | $62.02 | $62.02 | 101,234 |
| 2022-03-29 | $63.72 | $66.95 | $63.72 | $65.46 | $65.46 | 106,429 |
| 2022-03-28 | $63.02 | $63.60 | $61.02 | $62.65 | $62.65 | 98,773 |
| 2022-03-25 | $64.52 | $64.62 | $61.11 | $63.02 | $63.02 | 138,324 |
| 2022-03-24 | $66.78 | $67.17 | $64.36 | $64.85 | $64.85 | 116,091 |
| 2022-03-23 | $70.83 | $70.83 | $66.73 | $67.10 | $67.10 | 125,503 |
| 2022-03-22 | $72.92 | $74.05 | $69.69 | $71.25 | $71.25 | 91,300 |
| 2022-03-21 | $76.64 | $76.64 | $71.27 | $72.27 | $72.27 | 94,421 |
| 2022-03-18 | $74.21 | $78.20 | $72.56 | $76.95 | $76.95 | 114,774 |
| 2022-03-17 | $69.46 | $74.95 | $69.25 | $74.90 | $74.90 | 92,882 |
| 2022-03-16 | $66.71 | $72.10 | $66.71 | $70.20 | $70.20 | 131,766 |
| 2022-03-15 | $63.81 | $67.75 | $63.33 | $65.50 | $65.50 | 91,647 |
| 2022-03-14 | $67.50 | $67.83 | $60.47 | $63.36 | $63.36 | 141,860 |
| 2022-03-11 | $71.96 | $73.34 | $66.66 | $67.43 | $67.43 | 113,515 |
| 2022-03-10 | $73.72 | $74.19 | $69.00 | $71.82 | $71.82 | 83,545 |
| 2022-03-09 | $75.00 | $77.37 | $74.14 | $74.72 | $74.72 | 88,339 |
| 2022-03-08 | $75.88 | $76.50 | $70.60 | $72.33 | $72.33 | 166,038 |
| 2022-03-07 | $84.75 | $84.84 | $75.74 | $76.13 | $76.13 | 133,385 |
| 2022-03-04 | $88.38 | $89.10 | $83.12 | $84.27 | $84.27 | 100,485 |
| 2022-03-03 | $93.20 | $93.20 | $88.33 | $89.29 | $89.29 | 60,632 |
| 2022-03-02 | $95.44 | $96.15 | $91.36 | $91.89 | $91.89 | 77,718 |
| 2022-03-01 | $93.12 | $97.39 | $89.44 | $94.22 | $94.22 | 169,504 |
| 2022-02-28 | $90.84 | $96.31 | $89.06 | $96.12 | $96.12 | 95,929 |
| 2022-02-25 | $86.94 | $92.05 | $85.50 | $91.70 | $91.70 | 51,781 |
| 2022-02-24 | $80.00 | $87.41 | $79.56 | $86.89 | $86.89 | 97,295 |
| 2022-02-23 | $85.64 | $86.33 | $81.56 | $82.20 | $82.20 | 86,128 |
| 2022-02-22 | $90.26 | $91.80 | $84.49 | $84.55 | $84.55 | 105,955 |
| 2022-02-18 | $86.18 | $92.53 | $86.18 | $91.19 | $91.19 | 108,476 |
| 2022-02-17 | $91.83 | $91.83 | $85.78 | $86.46 | $86.46 | 106,489 |
| 2022-02-16 | $94.71 | $94.71 | $91.08 | $92.74 | $92.74 | 54,998 |
| 2022-02-15 | $94.54 | $96.79 | $92.80 | $95.08 | $95.08 | 36,021 |
| 2022-02-14 | $93.13 | $94.65 | $90.64 | $92.47 | $92.47 | 34,491 |
| 2022-02-11 | $95.38 | $96.40 | $91.14 | $92.91 | $92.91 | 49,495 |
| 2022-02-10 | $96.16 | $101.27 | $94.32 | $95.35 | $95.35 | 61,114 |
| 2022-02-09 | $99.36 | $102.00 | $97.67 | $98.83 | $98.83 | 48,713 |
| 2022-02-08 | $93.82 | $98.08 | $93.53 | $97.98 | $97.98 | 41,812 |
| 2022-02-07 | $93.23 | $95.47 | $92.53 | $94.16 | $94.16 | 42,057 |
| 2022-02-04 | $94.50 | $94.73 | $90.21 | $93.29 | $93.29 | 66,265 |
| 2022-02-03 | $96.75 | $99.02 | $95.01 | $96.09 | $96.09 | 47,231 |
| 2022-02-02 | $97.66 | $101.32 | $94.73 | $99.03 | $99.03 | 48,193 |
| 2022-02-01 | $96.80 | $99.12 | $93.13 | $97.52 | $97.52 | 90,686 |
| 2022-01-31 | $92.73 | $96.88 | $92.23 | $96.88 | $96.88 | 76,795 |
| 2022-01-28 | $94.37 | $94.48 | $89.23 | $93.13 | $93.13 | 89,106 |
| 2022-01-27 | $100.30 | $101.18 | $93.46 | $94.29 | $94.29 | 48,520 |
| 2022-01-26 | $103.78 | $105.50 | $96.30 | $98.66 | $98.66 | 54,158 |
| 2022-01-25 | $100.90 | $104.00 | $97.84 | $100.56 | $100.56 | 56,111 |
| 2022-01-24 | $94.52 | $105.04 | $91.50 | $104.41 | $104.41 | 133,032 |
| 2022-01-21 | $97.07 | $100.53 | $93.12 | $96.86 | $96.86 | 132,851 |
| 2022-01-20 | $107.02 | $107.02 | $97.82 | $98.32 | $98.32 | 140,407 |
| 2022-01-19 | $109.23 | $111.83 | $105.82 | $105.97 | $105.97 | 92,419 |
| 2022-01-18 | $118.67 | $118.67 | $108.19 | $109.69 | $109.69 | 71,873 |
| 2022-01-14 | $123.41 | $124.75 | $117.70 | $119.86 | $119.86 | 52,292 |
| 2022-01-13 | $122.48 | $126.38 | $121.99 | $124.02 | $124.02 | 72,498 |
| 2022-01-12 | $115.40 | $120.66 | $113.38 | $120.02 | $120.02 | 91,339 |
| 2022-01-11 | $112.70 | $116.93 | $111.58 | $114.52 | $114.52 | 61,624 |
| 2022-01-10 | $110.48 | $113.60 | $107.82 | $112.69 | $112.69 | 114,074 |
| 2022-01-07 | $119.77 | $119.77 | $111.65 | $112.43 | $112.43 | 119,998 |
| 2022-01-06 | $120.41 | $120.61 | $115.18 | $119.78 | $119.78 | 76,227 |
| 2022-01-05 | $120.27 | $124.74 | $118.98 | $119.82 | $119.82 | 61,426 |
| 2022-01-04 | $122.24 | $123.77 | $119.51 | $121.79 | $121.79 | 52,528 |
| 2022-01-03 | $128.23 | $130.50 | $119.20 | $121.10 | $121.10 | 97,823 |
| 2021-12-31 | $128.42 | $129.60 | $125.05 | $127.29 | $127.29 | 117,941 |
| 2021-12-30 | $127.72 | $130.74 | $126.73 | $126.93 | $126.93 | 46,464 |
| 2021-12-29 | $129.57 | $132.06 | $126.62 | $128.36 | $128.36 | 64,766 |
| 2021-12-28 | $129.86 | $133.27 | $129.53 | $130.87 | $130.87 | 68,682 |
| 2021-12-27 | $126.71 | $130.18 | $126.43 | $128.96 | $128.96 | 77,195 |
| 2021-12-23 | $127.87 | $130.00 | $124.31 | $125.49 | $125.49 | 73,051 |
| 2021-12-22 | $118.67 | $128.09 | $118.67 | $127.92 | $127.92 | 90,592 |
| 2021-12-21 | $113.99 | $120.75 | $113.08 | $119.09 | $119.09 | 46,777 |
| 2021-12-20 | $111.86 | $115.39 | $109.00 | $112.78 | $112.78 | 63,923 |
| 2021-12-17 | $114.34 | $116.19 | $110.84 | $114.75 | $114.75 | 91,822 |
| 2021-12-16 | $120.69 | $120.69 | $114.41 | $114.87 | $114.87 | 41,914 |
| 2021-12-15 | $117.95 | $120.40 | $114.08 | $119.97 | $119.97 | 47,234 |
| 2021-12-14 | $118.69 | $124.27 | $114.62 | $117.50 | $117.50 | 97,341 |
| 2021-12-13 | $131.27 | $133.99 | $120.01 | $120.43 | $120.43 | 105,722 |
| 2021-12-10 | $124.81 | $132.00 | $123.60 | $131.87 | $131.87 | 113,689 |
| 2021-12-09 | $111.52 | $129.62 | $111.52 | $122.96 | $122.96 | 373,487 |
| 2021-12-08 | $106.03 | $110.50 | $104.13 | $107.55 | $107.55 | 159,568 |
| 2021-12-07 | $104.50 | $105.64 | $102.11 | $104.82 | $104.82 | 132,141 |
| 2021-12-06 | $97.65 | $103.59 | $97.65 | $102.66 | $102.66 | 126,849 |
| 2021-12-03 | $101.47 | $101.99 | $95.80 | $97.46 | $97.46 | 68,127 |
| 2021-12-02 | $99.58 | $103.04 | $99.25 | $100.15 | $100.15 | 111,134 |
| 2021-12-01 | $97.77 | $102.95 | $96.50 | $99.38 | $99.38 | 116,801 |
| 2021-11-30 | $92.43 | $96.60 | $91.17 | $95.51 | $95.51 | 132,057 |
| 2021-11-29 | $91.79 | $93.75 | $88.05 | $93.42 | $93.42 | 87,545 |
| 2021-11-26 | $89.51 | $92.55 | $87.44 | $90.60 | $90.60 | 39,284 |
| 2021-11-24 | $92.86 | $95.77 | $92.62 | $93.00 | $93.00 | 77,686 |
| 2021-11-23 | $90.60 | $94.49 | $87.31 | $93.69 | $93.69 | 70,095 |
| 2021-11-22 | $92.60 | $92.70 | $89.82 | $90.98 | $90.98 | 36,010 |
| 2021-11-19 | $93.71 | $95.01 | $91.30 | $91.59 | $91.59 | 39,035 |
| 2021-11-18 | $94.50 | $98.62 | $91.73 | $93.99 | $93.99 | 102,533 |
| 2021-11-17 | $90.29 | $94.73 | $89.55 | $93.80 | $93.80 | 82,552 |
| 2021-11-16 | $88.00 | $91.85 | $87.99 | $91.10 | $91.10 | 48,324 |
| 2021-11-15 | $88.81 | $88.90 | $86.00 | $88.01 | $88.01 | 50,667 |
| 2021-11-12 | $88.22 | $90.44 | $87.73 | $88.40 | $88.40 | 41,628 |
| 2021-11-11 | $86.57 | $90.28 | $86.51 | $87.86 | $87.86 | 51,418 |
| 2021-11-10 | $88.19 | $89.70 | $85.78 | $85.86 | $85.86 | 46,826 |
| 2021-11-09 | $87.87 | $91.00 | $87.87 | $89.18 | $89.18 | 56,525 |
| 2021-11-08 | $90.00 | $90.80 | $87.21 | $87.58 | $87.58 | 83,851 |
| 2021-11-05 | $87.69 | $90.22 | $87.69 | $89.10 | $89.10 | 44,915 |
| 2021-11-04 | $88.35 | $89.42 | $85.23 | $86.19 | $86.19 | 43,607 |
| 2021-11-03 | $85.67 | $91.31 | $85.13 | $87.75 | $87.75 | 64,207 |
| 2021-11-02 | $87.59 | $89.23 | $84.33 | $84.90 | $84.90 | 57,325 |
| 2021-11-01 | $85.38 | $89.65 | $85.12 | $87.32 | $87.32 | 93,438 |
| 2021-10-29 | $84.79 | $86.15 | $83.70 | $84.26 | $84.26 | 62,382 |
| 2021-10-28 | $86.14 | $87.85 | $84.97 | $84.97 | $84.97 | 57,955 |
| 2021-10-27 | $86.00 | $88.59 | $84.58 | $85.03 | $85.03 | 52,090 |
| 2021-10-26 | $89.67 | $90.00 | $86.23 | $86.37 | $86.37 | 62,872 |
| 2021-10-25 | $89.48 | $91.95 | $88.10 | $89.67 | $89.67 | 43,692 |
| 2021-10-22 | $91.57 | $92.68 | $88.00 | $89.12 | $89.12 | 49,311 |
| 2021-10-21 | $90.69 | $91.88 | $89.56 | $91.58 | $91.58 | 39,413 |
| 2021-10-20 | $88.74 | $92.50 | $88.29 | $90.96 | $90.96 | 41,072 |
| 2021-10-19 | $90.72 | $90.72 | $87.57 | $87.74 | $87.74 | 51,438 |
| 2021-10-18 | $85.19 | $90.60 | $84.53 | $90.43 | $90.43 | 43,680 |
| 2021-10-15 | $89.32 | $90.79 | $85.37 | $85.95 | $85.95 | 74,246 |
| 2021-10-14 | $86.45 | $88.00 | $85.62 | $87.99 | $87.99 | 55,092 |
| 2021-10-13 | $82.50 | $85.91 | $81.94 | $85.56 | $85.56 | 49,333 |
| 2021-10-12 | $82.00 | $83.00 | $81.38 | $82.50 | $82.50 | 61,321 |
| 2021-10-11 | $82.09 | $84.40 | $80.95 | $81.63 | $81.63 | 50,544 |
| 2021-10-08 | $84.02 | $84.70 | $81.53 | $82.37 | $82.37 | 77,522 |
| 2021-10-07 | $84.20 | $87.29 | $82.70 | $83.60 | $83.60 | 111,479 |
| 2021-10-06 | $93.50 | $94.01 | $80.63 | $82.95 | $82.95 | 290,563 |
| 2021-10-05 | $96.00 | $97.00 | $94.91 | $95.98 | $95.98 | 51,791 |
| 2021-10-04 | $94.91 | $95.40 | $93.23 | $94.60 | $94.60 | 40,297 |
| 2021-10-01 | $96.70 | $96.85 | $93.26 | $95.44 | $95.44 | 52,035 |
| 2021-09-30 | $99.04 | $99.04 | $95.30 | $96.39 | $96.39 | 68,311 |
| 2021-09-29 | $97.80 | $100.00 | $96.00 | $98.82 | $98.82 | 54,386 |
| 2021-09-28 | $102.08 | $102.08 | $98.50 | $98.74 | $98.74 | 54,406 |
| 2021-09-27 | $100.30 | $103.74 | $99.51 | $102.71 | $102.71 | 41,747 |
| 2021-09-24 | $102.10 | $103.99 | $100.00 | $100.33 | $100.33 | 47,279 |
| 2021-09-23 | $100.07 | $102.46 | $100.00 | $102.11 | $102.11 | 46,325 |
| 2021-09-22 | $96.11 | $100.41 | $96.11 | $98.58 | $98.58 | 55,020 |
| 2021-09-21 | $98.17 | $98.85 | $94.01 | $95.04 | $95.04 | 45,486 |
| 2021-09-20 | $97.50 | $99.99 | $95.34 | $97.35 | $97.35 | 61,722 |
| 2021-09-17 | $101.50 | $102.77 | $98.17 | $100.39 | $100.39 | 84,056 |
| 2021-09-16 | $102.64 | $104.97 | $101.98 | $101.99 | $101.99 | 65,495 |
| 2021-09-15 | $99.78 | $103.62 | $99.60 | $103.16 | $103.16 | 49,222 |
| 2021-09-14 | $105.24 | $105.78 | $100.38 | $100.89 | $100.89 | 51,624 |
| 2021-09-13 | $105.42 | $106.00 | $100.39 | $104.27 | $104.27 | 84,197 |
| 2021-09-10 | $101.95 | $106.94 | $101.00 | $103.26 | $103.26 | 84,739 |
| 2021-09-09 | $93.83 | $102.76 | $93.17 | $100.31 | $100.31 | 207,672 |
| 2021-09-08 | $100.25 | $101.25 | $93.02 | $93.83 | $93.83 | 214,801 |
| 2021-09-07 | $102.51 | $104.00 | $100.13 | $102.96 | $102.96 | 84,980 |
| 2021-09-03 | $105.50 | $105.50 | $97.24 | $101.46 | $101.46 | 120,589 |
| 2021-09-02 | $109.86 | $109.86 | $104.08 | $104.19 | $104.19 | 73,119 |
| 2021-09-01 | $108.97 | $109.70 | $105.61 | $108.48 | $108.48 | 94,531 |
| 2021-08-31 | $106.58 | $112.52 | $103.95 | $108.71 | $108.71 | 214,433 |
| 2021-08-30 | $105.38 | $106.89 | $101.90 | $106.22 | $106.22 | 83,740 |
| 2021-08-27 | $101.00 | $106.57 | $99.70 | $104.85 | $104.85 | 104,655 |
| 2021-08-26 | $104.01 | $104.01 | $100.01 | $101.06 | $101.06 | 27,529 |
| 2021-08-25 | $102.96 | $105.45 | $102.04 | $102.75 | $102.75 | 54,989 |
| 2021-08-24 | $99.20 | $105.20 | $98.80 | $102.37 | $102.37 | 96,615 |
| 2021-08-23 | $102.78 | $102.78 | $97.74 | $98.99 | $98.99 | 73,578 |
| 2021-08-20 | $96.62 | $102.20 | $96.62 | $100.81 | $100.81 | 53,974 |
| 2021-08-19 | $94.01 | $98.45 | $93.18 | $97.00 | $97.00 | 62,741 |
| 2021-08-18 | $96.00 | $99.97 | $95.94 | $96.29 | $96.29 | 36,458 |
| 2021-08-17 | $99.90 | $101.36 | $94.63 | $96.49 | $96.49 | 112,648 |
| 2021-08-16 | $100.06 | $105.35 | $98.06 | $101.73 | $101.73 | 86,688 |
| 2021-08-13 | $106.31 | $106.31 | $100.11 | $100.70 | $100.70 | 61,706 |
| 2021-08-12 | $106.75 | $107.77 | $104.89 | $105.23 | $105.23 | 29,686 |
| 2021-08-11 | $102.79 | $107.21 | $102.01 | $107.03 | $107.03 | 87,673 |
| 2021-08-10 | $105.50 | $109.50 | $101.95 | $103.48 | $103.48 | 138,878 |
| 2021-08-09 | $106.08 | $107.48 | $103.77 | $104.49 | $104.49 | 43,125 |
| 2021-08-06 | $107.00 | $107.85 | $105.00 | $106.61 | $106.61 | 33,849 |
| 2021-08-05 | $101.06 | $108.04 | $101.06 | $106.43 | $106.43 | 66,415 |
| 2021-08-04 | $104.28 | $105.53 | $100.83 | $101.32 | $101.32 | 65,686 |
| 2021-08-03 | $106.69 | $107.00 | $102.02 | $106.71 | $106.71 | 65,911 |
| 2021-08-02 | $104.84 | $108.90 | $104.84 | $105.52 | $105.52 | 74,722 |
| 2021-07-30 | $105.20 | $108.01 | $102.44 | $104.39 | $104.39 | 93,593 |
| 2021-07-29 | $94.91 | $107.16 | $94.50 | $105.68 | $105.68 | 188,296 |
| 2021-07-28 | $94.33 | $95.48 | $91.22 | $93.35 | $93.35 | 38,894 |
| 2021-07-27 | $94.39 | $94.39 | $90.55 | $93.22 | $93.22 | 32,798 |
| 2021-07-26 | $94.03 | $96.22 | $92.48 | $94.05 | $94.05 | 51,066 |
| 2021-07-23 | $92.05 | $95.31 | $91.12 | $94.73 | $94.73 | 41,216 |
| 2021-07-22 | $92.52 | $93.45 | $88.93 | $91.14 | $91.14 | 53,663 |
| 2021-07-21 | $91.99 | $96.21 | $89.31 | $92.72 | $92.72 | 74,773 |
| 2021-07-20 | $85.06 | $91.27 | $83.66 | $90.73 | $90.73 | 137,002 |
| 2021-07-19 | $83.74 | $87.41 | $81.03 | $83.50 | $83.50 | 112,582 |
| 2021-07-16 | $90.20 | $91.90 | $85.06 | $86.09 | $86.09 | 87,418 |
| 2021-07-15 | $92.55 | $94.76 | $87.37 | $89.76 | $89.76 | 106,345 |
| 2021-07-14 | $94.59 | $96.45 | $91.21 | $92.73 | $92.73 | 74,578 |
| 2021-07-13 | $101.02 | $101.90 | $93.01 | $93.09 | $93.09 | 148,210 |
| 2021-07-12 | $101.12 | $102.56 | $99.18 | $102.13 | $102.13 | 90,510 |
| 2021-07-09 | $100.37 | $103.75 | $99.50 | $101.27 | $101.27 | 73,289 |
| 2021-07-08 | $98.00 | $103.00 | $94.67 | $99.47 | $99.47 | 182,733 |
| 2021-07-07 | $92.54 | $103.45 | $92.00 | $102.15 | $102.15 | 199,747 |
| 2021-07-06 | $100.27 | $100.98 | $91.26 | $92.83 | $92.83 | 145,113 |
| 2021-07-02 | $104.79 | $104.84 | $100.09 | $101.00 | $101.00 | 88,723 |
| 2021-07-01 | $106.14 | $107.88 | $104.43 | $104.83 | $104.83 | 98,005 |
| 2021-06-30 | $103.96 | $109.44 | $101.82 | $106.29 | $106.29 | 214,970 |
| 2021-06-29 | $101.45 | $108.05 | $100.23 | $104.97 | $104.97 | 104,648 |
| 2021-06-28 | $98.93 | $105.38 | $97.74 | $102.06 | $102.06 | 131,379 |
| 2021-06-25 | $104.68 | $104.68 | $97.65 | $98.67 | $98.67 | 768,369 |
| 2021-06-24 | $107.12 | $107.12 | $99.24 | $103.63 | $103.63 | 167,896 |
| 2021-06-23 | $108.78 | $110.27 | $104.11 | $107.19 | $107.19 | 142,981 |
| 2021-06-22 | $106.60 | $109.21 | $101.92 | $108.54 | $108.54 | 147,270 |
| 2021-06-21 | $97.44 | $107.37 | $97.40 | $106.66 | $106.66 | 225,933 |
| 2021-06-18 | $92.25 | $98.67 | $91.36 | $96.46 | $96.46 | 230,808 |
| 2021-06-17 | $91.56 | $94.90 | $89.80 | $91.74 | $91.74 | 110,143 |
| 2021-06-16 | $90.90 | $93.64 | $89.01 | $92.67 | $92.67 | 95,460 |
| 2021-06-15 | $88.54 | $94.28 | $88.42 | $91.35 | $91.35 | 122,155 |
| 2021-06-14 | $94.57 | $95.97 | $88.05 | $88.69 | $88.69 | 150,103 |
| 2021-06-11 | $93.82 | $96.80 | $93.14 | $94.51 | $94.51 | 117,964 |
| 2021-06-10 | $97.99 | $99.39 | $92.59 | $93.50 | $93.50 | 264,795 |
| 2021-06-09 | $108.03 | $108.90 | $95.56 | $97.37 | $97.37 | 300,206 |
| 2021-06-08 | $106.19 | $111.11 | $105.24 | $108.03 | $108.03 | 172,122 |
| 2021-06-07 | $111.51 | $113.87 | $103.06 | $105.02 | $105.02 | 280,529 |
| 2021-06-04 | $119.40 | $121.21 | $110.03 | $110.45 | $110.45 | 362,662 |
| 2021-06-03 | $137.44 | $139.93 | $115.00 | $118.17 | $118.17 | 342,561 |
| 2021-06-02 | $140.94 | $140.94 | $134.54 | $136.81 | $136.81 | 87,296 |
| 2021-06-01 | $145.39 | $146.30 | $140.01 | $141.16 | $141.16 | 98,489 |
| 2021-05-28 | $145.00 | $146.34 | $139.44 | $142.43 | $142.43 | 118,808 |
| 2021-05-27 | $137.62 | $145.00 | $136.66 | $143.95 | $143.95 | 120,878 |
| 2021-05-26 | $130.73 | $138.24 | $130.73 | $136.63 | $136.63 | 99,896 |
| 2021-05-25 | $126.39 | $132.43 | $126.24 | $130.27 | $130.27 | 69,387 |
| 2021-05-24 | $122.83 | $125.75 | $120.49 | $125.43 | $125.43 | 40,553 |
| 2021-05-21 | $125.00 | $128.55 | $121.00 | $121.17 | $121.17 | 39,788 |
| 2021-05-20 | $116.93 | $125.00 | $115.01 | $123.65 | $123.65 | 85,950 |
| 2021-05-19 | $114.61 | $118.03 | $109.80 | $116.36 | $116.36 | 91,073 |
| 2021-05-18 | $122.92 | $123.16 | $118.84 | $118.98 | $118.98 | 57,884 |
| 2021-05-17 | $117.57 | $122.49 | $114.18 | $122.38 | $122.38 | 42,086 |
| 2021-05-14 | $114.54 | $120.25 | $114.54 | $118.67 | $118.67 | 67,402 |
| 2021-05-13 | $111.44 | $120.90 | $110.30 | $113.22 | $113.22 | 171,474 |
| 2021-05-12 | $125.50 | $126.00 | $108.12 | $109.18 | $109.18 | 168,013 |
| 2021-05-11 | $129.86 | $131.99 | $122.00 | $127.49 | $127.49 | 97,798 |
| 2021-05-10 | $133.06 | $138.24 | $130.49 | $135.48 | $135.48 | 126,032 |
| 2021-05-07 | $125.70 | $131.28 | $125.70 | $130.96 | $130.96 | 74,398 |
| 2021-05-06 | $133.00 | $133.04 | $122.00 | $125.00 | $125.00 | 156,530 |
| 2021-05-05 | $140.16 | $140.16 | $133.09 | $133.65 | $133.65 | 89,700 |
| 2021-05-04 | $135.89 | $139.60 | $131.20 | $138.99 | $138.99 | 78,575 |
| 2021-05-03 | $134.35 | $141.00 | $132.35 | $138.35 | $138.35 | 87,653 |
| 2021-04-30 | $133.40 | $135.37 | $128.32 | $132.59 | $132.59 | 70,968 |
| 2021-04-29 | $130.68 | $134.00 | $126.00 | $132.75 | $132.75 | 86,843 |
| 2021-04-28 | $130.85 | $133.03 | $128.37 | $128.51 | $128.51 | 49,145 |
| 2021-04-27 | $132.00 | $135.83 | $129.44 | $130.57 | $130.57 | 78,517 |
| 2021-04-26 | $126.83 | $130.97 | $125.56 | $130.30 | $130.30 | 123,072 |
| 2021-04-23 | $116.79 | $128.88 | $116.45 | $125.57 | $125.57 | 169,504 |
| 2021-04-22 | $115.29 | $119.45 | $114.48 | $115.57 | $115.57 | 57,356 |
| 2021-04-21 | $110.94 | $115.10 | $110.34 | $114.36 | $114.36 | 35,105 |
| 2021-04-20 | $116.85 | $121.94 | $108.01 | $111.59 | $111.59 | 133,928 |
| 2021-04-19 | $114.79 | $117.05 | $112.12 | $117.05 | $117.05 | 70,743 |
| 2021-04-16 | $110.39 | $115.83 | $109.08 | $115.49 | $115.49 | 83,049 |
| 2021-04-15 | $109.83 | $111.57 | $105.99 | $109.86 | $109.86 | 53,840 |
| 2021-04-14 | $109.42 | $112.52 | $108.68 | $109.20 | $109.20 | 41,968 |
| 2021-04-13 | $108.96 | $110.67 | $103.18 | $109.01 | $109.01 | 55,641 |
| 2021-04-12 | $112.78 | $114.41 | $107.25 | $108.62 | $108.62 | 39,506 |
| 2021-04-09 | $106.23 | $113.91 | $106.00 | $113.01 | $113.01 | 82,474 |
| 2021-04-08 | $111.15 | $111.17 | $106.00 | $106.99 | $106.99 | 53,497 |
| 2021-04-07 | $115.22 | $119.45 | $109.05 | $109.79 | $109.79 | 91,473 |
| 2021-04-06 | $114.53 | $117.22 | $113.00 | $114.12 | $114.12 | 75,248 |
| 2021-04-05 | $118.86 | $119.05 | $112.05 | $114.51 | $114.51 | 69,078 |
| 2021-04-01 | $107.94 | $116.76 | $104.89 | $116.76 | $116.76 | 120,200 |
| 2021-03-31 | $108.47 | $109.54 | $104.23 | $105.74 | $105.74 | 157,898 |
| 2021-03-30 | $102.34 | $108.67 | $101.09 | $107.41 | $107.41 | 71,651 |
| 2021-03-29 | $110.62 | $113.80 | $102.31 | $102.31 | $102.31 | 79,655 |
| 2021-03-26 | $106.01 | $112.43 | $104.28 | $110.04 | $110.04 | 129,804 |
| 2021-03-25 | $92.92 | $105.73 | $92.10 | $104.33 | $104.33 | 138,348 |
| 2021-03-24 | $99.50 | $102.50 | $94.23 | $95.29 | $95.29 | 100,701 |
| 2021-03-23 | $104.28 | $108.93 | $96.61 | $99.20 | $99.20 | 154,464 |
| 2021-03-22 | $107.09 | $109.46 | $102.00 | $104.25 | $104.25 | 65,840 |
| 2021-03-19 | $103.79 | $108.23 | $102.05 | $105.20 | $105.20 | 126,353 |
| 2021-03-18 | $112.04 | $113.86 | $104.29 | $104.67 | $104.67 | 99,204 |
| 2021-03-17 | $100.95 | $114.25 | $96.52 | $114.09 | $114.09 | 195,656 |
| 2021-03-16 | $102.98 | $107.50 | $100.16 | $102.80 | $102.80 | 119,036 |
| 2021-03-15 | $104.13 | $106.00 | $100.95 | $103.48 | $103.48 | 90,414 |
| 2021-03-12 | $101.99 | $103.93 | $98.22 | $102.37 | $102.37 | 130,354 |
| 2021-03-11 | $102.29 | $105.25 | $95.18 | $103.19 | $103.19 | 189,448 |
| 2021-03-10 | $90.50 | $102.86 | $89.99 | $101.73 | $101.73 | 284,477 |
| 2021-03-09 | $87.42 | $90.30 | $84.77 | $89.65 | $89.65 | 103,221 |
| 2021-03-08 | $81.00 | $86.65 | $80.47 | $85.64 | $85.64 | 140,158 |
| 2021-03-05 | $78.70 | $80.46 | $72.02 | $79.42 | $79.42 | 144,298 |
| 2021-03-04 | $86.89 | $91.74 | $75.51 | $77.02 | $77.02 | 266,722 |
| 2021-03-03 | $78.60 | $88.45 | $76.13 | $88.01 | $88.01 | 280,279 |
| 2021-03-02 | $61.00 | $82.48 | $61.00 | $78.72 | $78.72 | 619,999 |
| 2021-03-01 | $59.33 | $60.99 | $58.04 | $59.11 | $59.11 | 75,826 |
| 2021-02-26 | $54.99 | $58.67 | $52.21 | $57.52 | $57.52 | 143,771 |
| 2021-02-25 | $59.88 | $60.36 | $53.60 | $53.75 | $53.75 | 122,568 |
| 2021-02-24 | $57.40 | $61.19 | $57.40 | $60.62 | $60.62 | 105,168 |
| 2021-02-23 | $57.39 | $58.78 | $54.20 | $58.60 | $58.60 | 86,208 |
| 2021-02-22 | $58.49 | $60.00 | $57.13 | $57.90 | $57.90 | 81,112 |
| 2021-02-19 | $56.74 | $60.40 | $56.47 | $58.47 | $58.47 | 72,125 |
| 2021-02-18 | $57.75 | $58.52 | $56.18 | $58.08 | $58.08 | 50,382 |
| 2021-02-17 | $55.78 | $60.32 | $55.15 | $58.49 | $58.49 | 89,764 |
| 2021-02-16 | $55.00 | $56.72 | $53.93 | $55.43 | $55.43 | 76,946 |
| 2021-02-12 | $57.66 | $57.86 | $54.40 | $55.40 | $55.40 | 86,825 |
| 2021-02-11 | $57.01 | $59.56 | $56.02 | $58.03 | $58.03 | 112,896 |
| 2021-02-10 | $51.86 | $58.00 | $50.64 | $57.19 | $57.19 | 191,590 |
| 2021-02-09 | $48.66 | $52.43 | $47.70 | $51.66 | $51.66 | 158,023 |
| 2021-02-08 | $48.88 | $49.60 | $48.29 | $48.50 | $48.50 | 156,610 |
| 2021-02-05 | $48.67 | $50.02 | $48.00 | $48.25 | $48.25 | 164,765 |
| 2021-02-04 | $48.56 | $49.76 | $47.96 | $48.00 | $48.00 | 81,957 |
| 2021-02-03 | $47.73 | $49.23 | $47.11 | $48.40 | $48.40 | 94,109 |
| 2021-02-02 | $51.39 | $51.74 | $46.87 | $47.56 | $47.56 | 155,155 |
| 2021-02-01 | $52.20 | $52.30 | $48.23 | $50.61 | $50.61 | 150,431 |
| 2021-01-29 | $51.33 | $54.83 | $50.01 | $51.16 | $51.16 | 238,095 |
| 2021-01-28 | $45.07 | $51.33 | $45.07 | $51.09 | $51.09 | 304,261 |
| 2021-01-27 | $42.64 | $46.66 | $42.62 | $45.43 | $45.43 | 179,803 |
| 2021-01-26 | $41.81 | $44.50 | $41.43 | $43.87 | $43.87 | 155,527 |
| 2021-01-25 | $41.23 | $45.00 | $40.55 | $41.70 | $41.70 | 152,964 |
| 2021-01-22 | $38.85 | $41.01 | $37.77 | $40.80 | $40.80 | 163,182 |
| 2021-01-21 | $38.63 | $40.00 | $37.46 | $39.45 | $39.45 | 136,395 |
| 2021-01-20 | $35.44 | $38.60 | $35.44 | $38.40 | $38.40 | 138,709 |
| 2021-01-19 | $34.99 | $35.76 | $34.00 | $35.31 | $35.31 | 86,355 |
| 2021-01-15 | $34.15 | $35.46 | $33.53 | $34.37 | $34.37 | 67,839 |
| 2021-01-14 | $33.65 | $34.90 | $32.44 | $34.46 | $34.46 | 68,892 |
| 2021-01-13 | $32.57 | $33.54 | $32.03 | $33.44 | $33.44 | 129,368 |
| 2021-01-12 | $32.55 | $33.03 | $31.01 | $32.17 | $32.17 | 117,153 |
| 2021-01-11 | $31.07 | $33.55 | $30.73 | $32.31 | $32.31 | 126,910 |
| 2021-01-08 | $33.21 | $33.36 | $31.04 | $31.81 | $31.81 | 145,762 |
| 2021-01-07 | $32.12 | $33.21 | $32.06 | $33.21 | $33.21 | 72,440 |
| 2021-01-06 | $31.55 | $32.81 | $30.58 | $31.87 | $31.87 | 96,390 |
| 2021-01-05 | $31.52 | $32.26 | $30.95 | $31.69 | $31.69 | 48,517 |
| 2021-01-04 | $32.76 | $32.76 | $30.17 | $31.85 | $31.85 | 136,809 |
| 2020-12-31 | $34.21 | $34.21 | $32.30 | $32.86 | $32.86 | 102,856 |
| 2020-12-30 | $35.34 | $35.52 | $33.76 | $34.14 | $34.14 | 73,272 |
| 2020-12-29 | $35.51 | $35.60 | $33.22 | $35.34 | $35.34 | 116,964 |
| 2020-12-28 | $36.76 | $36.76 | $35.02 | $35.39 | $35.39 | 60,213 |
| 2020-12-24 | $35.47 | $36.60 | $34.52 | $36.17 | $36.17 | 44,058 |
| 2020-12-23 | $37.04 | $37.08 | $34.81 | $35.59 | $35.59 | 111,644 |
| 2020-12-22 | $36.22 | $37.19 | $35.58 | $36.91 | $36.91 | 55,748 |
| 2020-12-21 | $35.41 | $36.90 | $34.58 | $36.07 | $36.07 | 75,195 |
| 2020-12-18 | $36.00 | $36.87 | $35.64 | $36.29 | $36.29 | 119,019 |
| 2020-12-17 | $34.38 | $36.85 | $34.38 | $35.90 | $35.90 | 168,860 |
| 2020-12-16 | $34.85 | $34.85 | $33.25 | $34.12 | $34.12 | 87,905 |
| 2020-12-15 | $33.50 | $34.99 | $33.35 | $34.63 | $34.63 | 160,745 |
| 2020-12-14 | $34.19 | $34.31 | $33.00 | $33.24 | $33.24 | 136,861 |
| 2020-12-11 | $34.89 | $35.00 | $33.35 | $33.80 | $33.80 | 181,632 |
| 2020-12-10 | $36.00 | $36.01 | $33.16 | $35.06 | $35.06 | 286,995 |
| 2020-12-09 | $38.66 | $39.80 | $35.50 | $36.15 | $36.15 | 243,327 |
| 2020-12-08 | $38.77 | $38.97 | $37.35 | $38.21 | $38.21 | 157,913 |
| 2020-12-07 | $38.60 | $39.13 | $38.22 | $39.13 | $39.13 | 126,252 |
| 2020-12-04 | $39.17 | $39.41 | $38.00 | $38.32 | $38.32 | 74,877 |
| 2020-12-03 | $37.99 | $38.86 | $37.75 | $38.76 | $38.76 | 91,306 |
| 2020-12-02 | $38.19 | $38.61 | $37.11 | $37.75 | $37.75 | 73,378 |
| 2020-12-01 | $40.81 | $40.85 | $38.35 | $38.59 | $38.59 | 70,613 |
| 2020-11-30 | $40.34 | $40.67 | $38.17 | $39.93 | $39.93 | 102,890 |
| 2020-11-27 | $41.70 | $42.25 | $40.22 | $40.58 | $40.58 | 97,713 |
| 2020-11-25 | $39.72 | $42.47 | $39.33 | $41.46 | $41.46 | 140,791 |
| 2020-11-24 | $40.83 | $41.38 | $39.47 | $39.79 | $39.79 | 129,065 |
| 2020-11-23 | $38.10 | $41.18 | $38.00 | $39.81 | $39.81 | 233,451 |
| 2020-11-20 | $38.78 | $39.46 | $37.44 | $37.71 | $37.71 | 105,971 |
| 2020-11-19 | $39.00 | $40.20 | $38.47 | $38.71 | $38.71 | 131,680 |
| 2020-11-18 | $39.56 | $41.65 | $39.16 | $39.29 | $39.29 | 152,942 |
| 2020-11-17 | $40.80 | $41.43 | $39.18 | $39.38 | $39.38 | 118,988 |
| 2020-11-16 | $41.00 | $41.23 | $38.80 | $41.17 | $41.17 | 77,326 |
| 2020-11-13 | $37.63 | $40.25 | $37.46 | $39.86 | $39.86 | 113,747 |
| 2020-11-12 | $37.35 | $39.30 | $36.19 | $37.45 | $37.45 | 141,539 |
| 2020-11-11 | $36.62 | $37.80 | $35.80 | $37.68 | $37.68 | 61,395 |
| 2020-11-10 | $35.71 | $37.11 | $35.24 | $36.35 | $36.35 | 149,783 |
| 2020-11-09 | $38.00 | $38.00 | $34.84 | $35.37 | $35.37 | 256,734 |
| 2020-11-06 | $38.27 | $38.68 | $35.98 | $36.04 | $36.04 | 275,692 |
| 2020-11-05 | $38.73 | $40.38 | $37.18 | $38.22 | $38.22 | 266,761 |
| 2020-11-04 | $36.85 | $39.25 | $36.85 | $38.02 | $38.02 | 248,805 |
| 2020-11-03 | $34.95 | $38.40 | $34.52 | $36.85 | $36.85 | 623,523 |
| 2020-11-02 | $32.48 | $34.71 | $32.20 | $34.23 | $34.23 | 317,742 |
| 2020-10-30 | $33.05 | $33.25 | $31.06 | $31.76 | $31.76 | 464,723 |
| 2020-10-29 | $32.50 | $34.20 | $31.81 | $33.34 | $33.34 | 1,230,127 |
| 2020-10-28 | $31.48 | $32.78 | $30.05 | $32.65 | $32.65 | 431,223 |
| 2020-10-27 | $32.50 | $33.00 | $31.62 | $32.47 | $32.47 | 254,601 |
| 2020-10-26 | $32.15 | $33.27 | $31.29 | $33.00 | $33.00 | 822,125 |
| 2020-10-23 | $31.16 | $33.03 | $31.06 | $32.70 | $32.70 | 94,047 |
| 2020-10-22 | $32.76 | $33.24 | $30.50 | $31.00 | $31.00 | 121,703 |
| 2020-10-21 | $34.70 | $34.93 | $32.52 | $32.75 | $32.75 | 102,154 |
| 2020-10-20 | $34.55 | $35.55 | $33.82 | $34.37 | $34.37 | 71,725 |
| 2020-10-19 | $35.92 | $36.40 | $34.38 | $34.55 | $34.55 | 57,079 |
| 2020-10-16 | $35.60 | $36.40 | $35.17 | $35.17 | $35.17 | 62,545 |
| 2020-10-15 | $33.71 | $35.49 | $33.60 | $35.34 | $35.34 | 52,323 |
| 2020-10-14 | $35.80 | $36.08 | $34.31 | $34.75 | $34.75 | 54,598 |
| 2020-10-13 | $35.55 | $35.87 | $34.00 | $35.59 | $35.59 | 99,021 |
| 2020-10-12 | $37.10 | $37.10 | $35.04 | $35.99 | $35.99 | 59,341 |
| 2020-10-09 | $37.79 | $38.18 | $35.81 | $36.54 | $36.54 | 82,023 |
| 2020-10-08 | $35.55 | $37.50 | $35.14 | $37.13 | $37.13 | 103,281 |
| 2020-10-07 | $34.50 | $35.47 | $34.24 | $34.81 | $34.81 | 69,986 |
| 2020-10-06 | $35.61 | $35.69 | $33.20 | $33.56 | $33.56 | 151,854 |
| 2020-10-05 | $36.83 | $37.99 | $34.33 | $34.77 | $34.77 | 178,058 |
| 2020-10-02 | $33.34 | $36.72 | $32.71 | $35.91 | $35.91 | 179,739 |
| 2020-10-01 | $32.76 | $34.66 | $32.31 | $34.51 | $34.51 | 156,571 |
| 2020-09-30 | $30.87 | $33.26 | $30.63 | $32.52 | $32.52 | 129,879 |
| 2020-09-29 | $31.87 | $32.04 | $30.30 | $30.85 | $30.85 | 101,383 |
| 2020-09-28 | $30.02 | $32.82 | $29.82 | $32.41 | $32.41 | 212,935 |
| 2020-09-25 | $29.61 | $30.68 | $29.06 | $29.21 | $29.21 | 83,564 |
| 2020-09-24 | $28.77 | $30.40 | $27.94 | $29.77 | $29.77 | 141,925 |
| 2020-09-23 | $31.08 | $31.98 | $28.77 | $28.82 | $28.82 | 97,232 |
| 2020-09-22 | $29.11 | $31.24 | $28.59 | $30.78 | $30.78 | 165,579 |
| 2020-09-21 | $28.51 | $29.28 | $27.43 | $29.06 | $29.06 | 128,154 |
| 2020-09-18 | $30.82 | $31.25 | $28.70 | $29.39 | $29.39 | 144,553 |
| 2020-09-17 | $30.97 | $32.30 | $30.66 | $30.90 | $30.90 | 69,829 |
| 2020-09-16 | $30.72 | $32.31 | $30.65 | $31.72 | $31.72 | 74,928 |
| 2020-09-15 | $32.25 | $33.09 | $30.41 | $30.79 | $30.79 | 136,958 |
| 2020-09-14 | $31.44 | $32.20 | $30.59 | $31.88 | $31.88 | 104,178 |
| 2020-09-11 | $29.99 | $31.11 | $29.80 | $30.67 | $30.67 | 126,060 |
| 2020-09-10 | $31.16 | $31.46 | $29.19 | $29.57 | $29.57 | 145,966 |
| 2020-09-09 | $29.00 | $31.88 | $28.47 | $31.01 | $31.01 | 170,811 |
| 2020-09-08 | $28.28 | $30.03 | $28.03 | $28.66 | $28.66 | 178,126 |
| 2020-09-04 | $33.31 | $33.82 | $26.03 | $29.20 | $29.20 | 496,111 |
| 2020-09-03 | $35.50 | $36.43 | $30.81 | $33.40 | $33.40 | 288,200 |
| 2020-09-02 | $34.38 | $34.99 | $32.51 | $34.25 | $34.25 | 103,937 |
| 2020-09-01 | $30.94 | $34.29 | $30.10 | $34.07 | $34.07 | 125,824 |
| 2020-08-31 | $33.50 | $33.82 | $30.19 | $31.32 | $31.32 | 214,131 |
| 2020-08-28 | $33.03 | $33.90 | $32.95 | $33.28 | $33.28 | 107,795 |
| 2020-08-27 | $34.00 | $34.30 | $32.08 | $32.83 | $32.83 | 78,056 |
| 2020-08-26 | $33.50 | $34.72 | $32.89 | $33.72 | $33.72 | 126,140 |
| 2020-08-25 | $34.22 | $34.38 | $32.52 | $33.30 | $33.30 | 162,024 |
| 2020-08-24 | $35.14 | $35.25 | $33.52 | $34.31 | $34.31 | 135,490 |
| 2020-08-21 | $33.08 | $34.83 | $33.08 | $34.38 | $34.38 | 152,034 |
| 2020-08-20 | $33.58 | $35.30 | $33.50 | $33.50 | $33.50 | 109,585 |
| 2020-08-19 | $33.46 | $34.15 | $32.05 | $33.66 | $33.66 | 120,891 |
| 2020-08-18 | $35.08 | $35.77 | $33.02 | $33.22 | $33.22 | 319,228 |
| 2020-08-17 | $29.03 | $34.59 | $28.70 | $34.31 | $34.31 | 465,857 |
| 2020-08-14 | $28.69 | $29.25 | $27.71 | $28.53 | $28.53 | 124,332 |
| 2020-08-13 | $27.52 | $29.62 | $27.33 | $28.65 | $28.65 | 241,792 |
| 2020-08-12 | $26.77 | $27.97 | $26.31 | $27.50 | $27.50 | 153,855 |
| 2020-08-11 | $27.98 | $28.26 | $26.00 | $26.19 | $26.19 | 255,504 |
| 2020-08-10 | $25.91 | $28.60 | $25.90 | $27.21 | $27.21 | 275,701 |
| 2020-08-07 | $26.50 | $27.68 | $25.07 | $25.69 | $25.69 | 203,506 |
| 2020-08-06 | $25.76 | $27.78 | $25.50 | $26.60 | $26.60 | 366,119 |
| 2020-08-05 | $25.81 | $26.10 | $25.00 | $25.67 | $25.67 | 192,799 |
| 2020-08-04 | $24.45 | $25.70 | $24.27 | $25.22 | $25.22 | 211,031 |
| 2020-08-03 | $23.57 | $25.48 | $23.50 | $24.65 | $24.65 | 151,630 |
| 2020-07-31 | $24.24 | $24.87 | $22.10 | $23.30 | $23.30 | 238,610 |
| 2020-07-30 | $25.43 | $25.45 | $23.71 | $24.44 | $24.44 | 200,027 |
| 2020-07-29 | $21.48 | $26.22 | $21.44 | $26.11 | $26.11 | 378,544 |
| 2020-07-28 | $21.75 | $22.33 | $21.23 | $21.39 | $21.39 | 136,277 |
| 2020-07-27 | $21.96 | $22.09 | $21.27 | $21.74 | $21.74 | 95,204 |
| 2020-07-24 | $21.84 | $22.49 | $21.02 | $21.65 | $21.65 | 103,957 |
| 2020-07-23 | $23.14 | $24.33 | $21.01 | $22.37 | $22.37 | 211,121 |
| 2020-07-22 | $21.66 | $23.63 | $21.39 | $22.92 | $22.92 | 180,061 |
| 2020-07-21 | $22.50 | $22.72 | $21.60 | $21.76 | $21.76 | 81,092 |
| 2020-07-20 | $22.50 | $22.83 | $21.76 | $22.00 | $22.00 | 103,504 |
| 2020-07-17 | $22.81 | $23.96 | $21.58 | $22.18 | $22.18 | 151,800 |
| 2020-07-16 | $21.13 | $22.97 | $20.69 | $22.61 | $22.61 | 171,600 |
| 2020-07-15 | $21.66 | $21.88 | $20.35 | $21.51 | $21.51 | 190,200 |
| 2020-07-14 | $20.18 | $20.90 | $19.07 | $20.49 | $20.49 | 266,100 |
| 2020-07-13 | $22.30 | $22.30 | $20.00 | $20.18 | $20.18 | 146,000 |
| 2020-07-10 | $21.15 | $22.40 | $20.74 | $21.63 | $21.63 | 132,500 |
| 2020-07-09 | $22.21 | $22.78 | $20.38 | $21.04 | $21.04 | 172,400 |
| 2020-07-08 | $21.76 | $23.65 | $21.59 | $22.29 | $22.29 | 210,200 |
| 2020-07-07 | $21.30 | $21.91 | $20.50 | $21.40 | $21.40 | 168,000 |
| 2020-07-06 | $22.69 | $22.69 | $21.38 | $21.63 | $21.63 | 96,300 |
| 2020-07-02 | $23.01 | $23.40 | $21.18 | $21.98 | $21.98 | 190,800 |
| 2020-07-01 | $23.51 | $23.68 | $21.89 | $21.96 | $21.96 | 101,900 |
| 2020-06-30 | $23.26 | $23.72 | $22.52 | $23.39 | $23.39 | 104,100 |
| 2020-06-29 | $21.06 | $23.61 | $20.25 | $23.26 | $23.26 | 182,600 |
| 2020-06-26 | $21.79 | $21.79 | $20.49 | $20.79 | $20.79 | 108,719 |
| 2020-06-25 | $22.25 | $22.81 | $21.26 | $22.00 | $22.00 | 148,657 |
| 2020-06-24 | $22.87 | $23.50 | $21.13 | $22.85 | $22.85 | 177,750 |
| 2020-06-23 | $23.70 | $23.98 | $22.69 | $23.69 | $23.69 | 159,379 |
| 2020-06-22 | $22.88 | $23.15 | $22.08 | $23.09 | $23.09 | 146,132 |
| 2020-06-19 | $24.76 | $24.98 | $22.15 | $23.31 | $23.31 | 182,604 |
| 2020-06-18 | $24.50 | $25.88 | $23.53 | $24.00 | $24.00 | 148,691 |
| 2020-06-17 | $26.47 | $27.00 | $24.75 | $25.09 | $25.09 | 130,398 |
| 2020-06-16 | $26.24 | $27.02 | $23.98 | $26.39 | $26.39 | 330,733 |
| 2020-06-15 | $19.36 | $23.88 | $18.71 | $23.85 | $23.85 | 314,905 |
| 2020-06-12 | $21.25 | $21.98 | $19.59 | $20.94 | $20.94 | 649,113 |
| 2020-06-11 | $24.31 | $25.25 | $19.27 | $19.56 | $19.56 | 415,026 |
| 2020-06-10 | $27.66 | $27.84 | $25.67 | $26.42 | $26.42 | 263,865 |
| 2020-06-09 | $25.89 | $29.78 | $25.00 | $27.66 | $27.66 | 444,439 |
| 2020-06-08 | $26.68 | $27.88 | $26.14 | $26.70 | $26.70 | 380,959 |
| 2020-06-05 | $23.71 | $26.72 | $23.71 | $25.81 | $25.81 | 467,951 |
| 2020-06-04 | $18.15 | $23.28 | $17.50 | $22.13 | $22.13 | 620,135 |
| 2020-06-03 | $17.80 | $17.95 | $16.76 | $17.36 | $17.36 | 297,115 |
| 2020-06-02 | $16.34 | $17.71 | $16.22 | $17.49 | $17.49 | 192,417 |
| 2020-06-01 | $16.47 | $17.45 | $16.09 | $16.21 | $16.21 | 148,738 |
| 2020-05-29 | $15.70 | $16.67 | $15.38 | $16.35 | $16.35 | 96,680 |
| 2020-05-28 | $17.90 | $17.95 | $15.89 | $16.01 | $16.01 | 267,482 |
| 2020-05-27 | $15.75 | $17.25 | $14.55 | $17.10 | $17.10 | 272,718 |
| 2020-05-26 | $14.23 | $15.55 | $13.98 | $14.92 | $14.92 | 224,012 |
| 2020-05-22 | $13.00 | $13.60 | $12.68 | $13.56 | $13.56 | 103,772 |
| 2020-05-21 | $12.82 | $13.64 | $12.52 | $12.86 | $12.86 | 210,397 |
| 2020-05-20 | $13.48 | $14.50 | $12.44 | $12.99 | $12.99 | 215,638 |
| 2020-05-19 | $13.06 | $13.97 | $12.51 | $13.28 | $13.28 | 169,611 |
| 2020-05-18 | $11.74 | $13.29 | $11.74 | $13.06 | $13.06 | 287,090 |
| 2020-05-15 | $10.82 | $11.58 | $10.33 | $11.14 | $11.14 | 104,170 |
| 2020-05-14 | $10.32 | $10.94 | $9.67 | $10.87 | $10.87 | 163,296 |
| 2020-05-13 | $11.36 | $11.46 | $10.20 | $10.56 | $10.56 | 145,411 |
| 2020-05-12 | $11.86 | $12.08 | $11.27 | $11.43 | $11.43 | 81,272 |
| 2020-05-11 | $12.38 | $12.49 | $11.33 | $11.82 | $11.82 | 160,043 |
| 2020-05-08 | $11.09 | $12.33 | $10.65 | $12.28 | $12.28 | 251,598 |
| 2020-05-07 | $11.31 | $11.31 | $10.41 | $10.82 | $10.82 | 152,093 |
| 2020-05-06 | $10.78 | $11.43 | $10.38 | $10.54 | $10.54 | 119,301 |
| 2020-05-05 | $12.57 | $13.33 | $10.72 | $10.89 | $10.89 | 422,855 |
| 2020-05-04 | $11.35 | $12.26 | $11.00 | $11.98 | $11.98 | 106,611 |
| 2020-05-01 | $12.05 | $12.33 | $11.01 | $11.70 | $11.70 | 114,648 |
| 2020-04-30 | $12.42 | $12.80 | $11.45 | $12.62 | $12.62 | 240,106 |
| 2020-04-29 | $11.96 | $14.17 | $11.96 | $13.19 | $13.19 | 410,934 |
| 2020-04-28 | $10.30 | $12.24 | $10.19 | $11.91 | $11.91 | 506,821 |
| 2020-04-27 | $9.92 | $10.28 | $9.75 | $9.88 | $9.88 | 271,986 |
| 2020-04-24 | $8.77 | $9.76 | $8.68 | $9.63 | $9.63 | 186,730 |
| 2020-04-23 | $8.98 | $9.20 | $8.60 | $8.76 | $8.76 | 119,565 |
| 2020-04-22 | $9.34 | $9.35 | $8.70 | $8.84 | $8.84 | 86,765 |
| 2020-04-21 | $9.00 | $9.41 | $8.51 | $9.10 | $9.10 | 203,265 |
| 2020-04-20 | $9.49 | $9.53 | $9.00 | $9.24 | $9.24 | 163,772 |
| 2020-04-17 | $9.86 | $10.37 | $9.35 | $9.76 | $9.76 | 193,090 |
| 2020-04-16 | $9.75 | $9.84 | $8.52 | $9.05 | $9.05 | 133,681 |
| 2020-04-15 | $10.30 | $10.30 | $9.60 | $9.81 | $9.81 | 247,788 |
| 2020-04-14 | $10.61 | $11.49 | $10.12 | $10.61 | $10.61 | 255,293 |
| 2020-04-13 | $10.50 | $11.00 | $9.07 | $10.06 | $10.06 | 226,885 |
| 2020-04-09 | $10.24 | $12.00 | $9.83 | $10.48 | $10.48 | 497,236 |
| 2020-04-08 | $7.98 | $9.96 | $7.70 | $9.52 | $9.52 | 536,333 |
| 2020-04-07 | $8.00 | $8.77 | $7.28 | $7.64 | $7.64 | 315,127 |
| 2020-04-06 | $6.99 | $8.00 | $6.86 | $7.48 | $7.48 | 317,170 |
| 2020-04-03 | $6.76 | $6.94 | $6.16 | $6.44 | $6.44 | 205,054 |
| 2020-04-02 | $7.20 | $7.51 | $6.35 | $6.61 | $6.61 | 189,503 |
| 2020-04-01 | $7.80 | $8.78 | $6.92 | $6.97 | $6.97 | 226,035 |
| 2020-03-31 | $8.03 | $9.15 | $8.03 | $8.24 | $8.24 | 143,306 |
| 2020-03-30 | $9.51 | $9.51 | $8.25 | $8.30 | $8.30 | 202,276 |
| 2020-03-27 | $10.28 | $10.28 | $9.26 | $9.61 | $9.61 | 162,939 |
| 2020-03-26 | $11.80 | $11.80 | $10.11 | $10.35 | $10.35 | 305,696 |
| 2020-03-25 | $9.90 | $11.81 | $9.20 | $11.24 | $11.24 | 308,836 |
| 2020-03-24 | $7.55 | $10.46 | $7.55 | $9.57 | $9.57 | 309,293 |
| 2020-03-23 | $7.59 | $7.70 | $6.25 | $6.91 | $6.91 | 211,361 |
| 2020-03-20 | $7.96 | $8.65 | $7.01 | $7.82 | $7.82 | 269,436 |
| 2020-03-19 | $5.78 | $8.87 | $5.46 | $7.57 | $7.57 | 411,102 |
| 2020-03-18 | $6.81 | $6.97 | $5.12 | $5.72 | $5.72 | 317,891 |
| 2020-03-17 | $7.14 | $7.78 | $6.09 | $7.08 | $7.08 | 294,664 |
| 2020-03-16 | $8.20 | $8.30 | $6.75 | $7.00 | $7.00 | 322,769 |
| 2020-03-13 | $11.05 | $11.23 | $7.30 | $9.90 | $9.90 | 229,522 |
| 2020-03-12 | $9.37 | $10.92 | $8.77 | $10.21 | $10.21 | 314,475 |
| 2020-03-11 | $16.28 | $16.28 | $12.65 | $12.81 | $12.81 | 299,957 |
| 2020-03-10 | $19.32 | $19.33 | $13.78 | $16.92 | $16.92 | 356,217 |
| 2020-03-09 | $19.70 | $21.16 | $18.48 | $18.49 | $18.49 | 173,082 |
| 2020-03-06 | $23.97 | $24.43 | $22.70 | $23.19 | $23.19 | 98,189 |
| 2020-03-05 | $25.74 | $26.38 | $24.19 | $24.65 | $24.65 | 135,826 |
| 2020-03-04 | $26.48 | $27.60 | $25.82 | $26.67 | $26.67 | 116,513 |
| 2020-03-03 | $24.66 | $26.80 | $24.02 | $25.61 | $25.61 | 145,449 |
| 2020-03-02 | $25.00 | $25.17 | $23.73 | $24.61 | $24.61 | 155,416 |
| 2020-02-28 | $23.79 | $26.03 | $23.65 | $24.75 | $24.75 | 88,670 |
| 2020-02-27 | $25.00 | $26.53 | $23.60 | $25.42 | $25.42 | 160,437 |
| 2020-02-26 | $25.76 | $27.45 | $25.50 | $26.30 | $26.30 | 118,655 |
| 2020-02-25 | $29.57 | $29.87 | $25.86 | $25.95 | $25.95 | 277,620 |
| 2020-02-24 | $28.53 | $29.90 | $28.41 | $29.61 | $29.61 | 62,897 |
| 2020-02-21 | $30.38 | $30.90 | $29.31 | $30.47 | $30.47 | 146,064 |
| 2020-02-20 | $31.57 | $32.55 | $28.88 | $30.54 | $30.54 | 115,596 |
| 2020-02-19 | $28.80 | $31.57 | $28.80 | $31.52 | $31.52 | 159,061 |
| 2020-02-18 | $27.41 | $28.98 | $27.27 | $28.82 | $28.82 | 72,101 |
| 2020-02-14 | $28.72 | $28.98 | $27.26 | $27.59 | $27.59 | 154,970 |
| 2020-02-13 | $28.96 | $29.92 | $28.25 | $28.69 | $28.69 | 76,973 |
| 2020-02-12 | $29.07 | $30.34 | $28.65 | $29.15 | $29.15 | 130,902 |
| 2020-02-11 | $26.80 | $29.17 | $26.60 | $28.96 | $28.96 | 215,541 |
| 2020-02-10 | $24.89 | $26.46 | $24.50 | $26.35 | $26.35 | 135,893 |
| 2020-02-07 | $24.35 | $25.27 | $23.50 | $24.93 | $24.93 | 114,432 |
| 2020-02-06 | $25.03 | $25.72 | $24.27 | $24.51 | $24.51 | 184,938 |
| 2020-02-05 | $24.00 | $25.08 | $22.92 | $24.65 | $24.65 | 202,520 |
| 2020-02-04 | $23.50 | $24.06 | $22.31 | $23.57 | $23.57 | 242,136 |
| 2020-02-03 | $25.51 | $25.73 | $23.12 | $23.27 | $23.27 | 251,411 |
| 2020-01-31 | $29.65 | $29.65 | $25.44 | $25.56 | $25.56 | 214,814 |
| 2020-01-30 | $29.87 | $30.90 | $29.57 | $29.96 | $29.96 | 111,519 |
| 2020-01-29 | $31.50 | $31.50 | $29.62 | $30.20 | $30.20 | 160,496 |
| 2020-01-28 | $30.36 | $31.80 | $30.36 | $31.36 | $31.36 | 161,367 |
| 2020-01-27 | $28.57 | $30.09 | $28.49 | $29.68 | $29.68 | 87,886 |
| 2020-01-24 | $31.36 | $32.90 | $28.80 | $29.62 | $29.62 | 231,649 |
| 2020-01-23 | $28.55 | $31.75 | $28.36 | $31.27 | $31.27 | 269,401 |
| 2020-01-22 | $28.31 | $29.86 | $27.89 | $28.87 | $28.87 | 224,002 |
| 2020-01-21 | $27.09 | $28.48 | $27.04 | $28.17 | $28.17 | 156,577 |
| 2020-01-17 | $26.61 | $27.73 | $26.14 | $27.09 | $27.09 | 217,652 |
| 2020-01-16 | $26.30 | $27.30 | $26.07 | $26.42 | $26.42 | 156,848 |
| 2020-01-15 | $24.51 | $26.38 | $24.51 | $26.07 | $26.07 | 193,796 |
| 2020-01-14 | $22.58 | $24.70 | $22.46 | $24.51 | $24.51 | 218,157 |
| 2020-01-13 | $21.76 | $22.92 | $21.44 | $22.88 | $22.88 | 156,968 |
| 2020-01-10 | $20.72 | $22.16 | $20.72 | $21.70 | $21.70 | 201,567 |
| 2020-01-09 | $21.02 | $21.11 | $20.25 | $20.89 | $20.89 | 181,992 |
| 2020-01-08 | $20.96 | $22.40 | $20.65 | $20.84 | $20.84 | 160,652 |
| 2020-01-07 | $20.78 | $21.31 | $20.52 | $20.96 | $20.96 | 104,705 |
| 2020-01-06 | $20.53 | $21.46 | $20.27 | $20.79 | $20.79 | 194,472 |
| 2020-01-03 | $21.65 | $22.28 | $20.61 | $20.94 | $20.94 | 211,272 |
| 2020-01-02 | $21.08 | $23.28 | $20.85 | $22.53 | $22.53 | 302,364 |
| 2019-12-31 | $20.38 | $21.06 | $20.18 | $20.87 | $20.87 | 226,248 |
| 2019-12-30 | $20.97 | $20.99 | $20.15 | $20.58 | $20.58 | 192,496 |
| 2019-12-27 | $21.41 | $21.50 | $20.70 | $21.10 | $21.10 | 125,875 |
| 2019-12-26 | $21.89 | $21.96 | $21.13 | $21.32 | $21.32 | 101,197 |
| 2019-12-24 | $20.99 | $21.93 | $20.50 | $21.75 | $21.75 | 90,833 |
| 2019-12-23 | $21.45 | $21.85 | $20.55 | $21.08 | $21.08 | 179,632 |
| 2019-12-20 | $20.74 | $21.37 | $20.25 | $21.30 | $21.30 | 206,582 |
| 2019-12-19 | $22.28 | $22.30 | $20.63 | $20.74 | $20.74 | 271,565 |
| 2019-12-18 | $23.41 | $23.73 | $22.15 | $22.28 | $22.28 | 168,671 |
| 2019-12-17 | $24.50 | $25.12 | $23.40 | $23.51 | $23.51 | 128,698 |
| 2019-12-16 | $25.16 | $25.72 | $24.45 | $24.57 | $24.57 | 149,819 |
| 2019-12-13 | $27.74 | $27.74 | $24.53 | $24.97 | $24.97 | 237,581 |
| 2019-12-12 | $28.61 | $29.37 | $27.50 | $27.91 | $27.91 | 188,281 |
| 2019-12-11 | $27.99 | $29.42 | $27.85 | $28.67 | $28.67 | 147,763 |
| 2019-12-10 | $28.27 | $28.59 | $27.04 | $27.67 | $27.67 | 218,004 |
| 2019-12-09 | $27.14 | $29.72 | $26.98 | $28.35 | $28.35 | 217,416 |
| 2019-12-06 | $25.30 | $28.65 | $25.18 | $26.94 | $26.94 | 387,204 |
| 2019-12-05 | $21.45 | $25.45 | $21.45 | $24.96 | $24.96 | 482,442 |
| 2019-12-04 | $21.14 | $21.67 | $20.74 | $21.45 | $21.45 | 127,205 |
| 2019-12-03 | $20.38 | $21.15 | $19.85 | $21.00 | $21.00 | 161,781 |
| 2019-12-02 | $22.61 | $23.03 | $20.42 | $20.76 | $20.76 | 217,833 |
| 2019-11-29 | $21.87 | $22.67 | $21.59 | $22.30 | $22.30 | 71,096 |
| 2019-11-27 | $21.98 | $22.55 | $21.61 | $21.82 | $21.82 | 82,081 |
| 2019-11-26 | $21.18 | $22.40 | $20.81 | $21.96 | $21.96 | 203,771 |
| 2019-11-25 | $20.13 | $21.95 | $20.10 | $21.25 | $21.25 | 143,435 |
| 2019-11-22 | $21.44 | $21.56 | $20.06 | $20.12 | $20.12 | 205,177 |
| 2019-11-21 | $21.53 | $21.65 | $20.80 | $21.44 | $21.44 | 281,291 |
| 2019-11-20 | $21.78 | $22.89 | $20.61 | $21.57 | $21.57 | 272,294 |
| 2019-11-19 | $23.09 | $23.63 | $21.67 | $21.86 | $21.86 | 226,243 |
| 2019-11-18 | $23.81 | $24.12 | $22.76 | $23.04 | $23.04 | 278,525 |
| 2019-11-15 | $23.76 | $23.98 | $22.81 | $23.81 | $23.81 | 115,316 |
| 2019-11-14 | $22.75 | $24.25 | $22.75 | $23.69 | $23.69 | 198,455 |
| 2019-11-13 | $22.45 | $23.40 | $22.45 | $22.97 | $22.97 | 98,939 |
| 2019-11-12 | $22.78 | $23.20 | $21.52 | $22.73 | $22.73 | 263,091 |
| 2019-11-11 | $23.06 | $23.44 | $22.37 | $22.59 | $22.59 | 243,661 |
| 2019-11-08 | $24.42 | $24.44 | $23.29 | $23.35 | $23.35 | 259,225 |
| 2019-11-07 | $25.49 | $26.20 | $24.42 | $24.73 | $24.73 | 256,903 |
| 2019-11-06 | $24.89 | $25.67 | $23.56 | $25.40 | $25.40 | 269,727 |
| 2019-11-05 | $25.84 | $26.17 | $24.60 | $24.75 | $24.75 | 208,297 |
| 2019-11-04 | $26.79 | $27.39 | $25.77 | $25.83 | $25.83 | 218,552 |
| 2019-11-01 | $25.60 | $27.77 | $25.60 | $26.76 | $26.76 | 276,394 |
| 2019-10-31 | $24.87 | $25.98 | $24.00 | $25.08 | $25.08 | 159,525 |
| 2019-10-30 | $24.70 | $25.75 | $22.56 | $25.13 | $25.13 | 411,079 |
| 2019-10-29 | $26.31 | $26.88 | $24.18 | $24.71 | $24.71 | 349,012 |
| 2019-10-28 | $28.50 | $28.78 | $26.16 | $26.52 | $26.52 | 305,976 |
| 2019-10-25 | $29.49 | $30.35 | $27.46 | $28.48 | $28.48 | 336,444 |
| 2019-10-24 | $28.58 | $30.00 | $28.06 | $29.80 | $29.80 | 281,736 |
| 2019-10-23 | $27.50 | $29.44 | $26.86 | $28.45 | $28.45 | 330,818 |
| 2019-10-22 | $27.25 | $29.35 | $27.23 | $27.77 | $27.77 | 381,981 |
| 2019-10-21 | $26.90 | $28.42 | $26.28 | $26.99 | $26.99 | 395,022 |
| 2019-10-18 | $24.82 | $26.99 | $23.73 | $26.86 | $26.86 | 357,666 |
| 2019-10-17 | $28.58 | $28.74 | $23.51 | $25.29 | $25.29 | 737,776 |
| 2019-10-16 | $26.11 | $28.60 | $25.71 | $28.17 | $28.17 | 474,920 |
| 2019-10-15 | $25.11 | $26.50 | $24.60 | $26.25 | $26.25 | 374,927 |
| 2019-10-14 | $23.36 | $25.63 | $23.35 | $24.90 | $24.90 | 351,999 |
| 2019-10-11 | $22.49 | $23.80 | $22.40 | $23.35 | $23.35 | 301,327 |
| 2019-10-10 | $21.89 | $23.48 | $21.22 | $21.85 | $21.85 | 260,583 |
| 2019-10-09 | $22.44 | $23.83 | $21.60 | $21.78 | $21.78 | 383,744 |
| 2019-10-08 | $19.63 | $22.94 | $19.63 | $22.57 | $22.57 | 453,775 |
| 2019-10-07 | $18.71 | $20.03 | $18.62 | $19.91 | $19.91 | 164,945 |
| 2019-10-04 | $18.54 | $19.00 | $17.78 | $18.79 | $18.79 | 213,612 |
| 2019-10-03 | $18.35 | $18.74 | $17.64 | $18.48 | $18.48 | 126,083 |
| 2019-10-02 | $18.32 | $18.61 | $17.72 | $18.49 | $18.49 | 118,719 |
| 2019-10-01 | $19.23 | $19.99 | $18.49 | $18.63 | $18.63 | 117,041 |
| 2019-09-30 | $18.58 | $19.49 | $18.42 | $19.25 | $19.25 | 167,578 |
| 2019-09-27 | $19.32 | $19.81 | $18.02 | $18.42 | $18.42 | 177,827 |
| 2019-09-26 | $19.76 | $19.80 | $18.55 | $19.24 | $19.24 | 242,078 |
| 2019-09-25 | $16.53 | $19.99 | $16.53 | $19.76 | $19.76 | 483,501 |
| 2019-09-24 | $16.99 | $17.80 | $16.06 | $16.53 | $16.53 | 255,497 |
| 2019-09-23 | $15.93 | $17.38 | $15.71 | $17.02 | $17.02 | 221,228 |
| 2019-09-20 | $15.74 | $16.49 | $15.31 | $16.16 | $16.16 | 326,147 |
| 2019-09-19 | $15.17 | $16.18 | $14.76 | $15.68 | $15.68 | 205,571 |
| 2019-09-18 | $14.94 | $15.50 | $14.58 | $15.13 | $15.13 | 155,214 |
| 2019-09-17 | $15.16 | $15.44 | $14.35 | $14.97 | $14.97 | 160,981 |
| 2019-09-16 | $15.12 | $15.72 | $14.45 | $15.25 | $15.25 | 225,134 |
| 2019-09-13 | $15.35 | $16.55 | $15.13 | $15.31 | $15.31 | 296,211 |
| 2019-09-12 | $15.19 | $15.46 | $14.78 | $15.02 | $15.02 | 230,093 |
| 2019-09-11 | $15.29 | $15.67 | $14.65 | $15.11 | $15.11 | 297,647 |
| 2019-09-10 | $15.00 | $15.30 | $13.81 | $15.29 | $15.29 | 522,543 |
| 2019-09-09 | $13.00 | $16.00 | $13.00 | $15.30 | $15.30 | 1,065,644 |
| 2019-09-06 | $10.46 | $13.97 | $9.87 | $12.69 | $12.69 | 932,072 |
| 2019-09-05 | $8.68 | $10.93 | $8.40 | $10.52 | $10.52 | 646,553 |
| 2019-09-04 | $7.95 | $8.95 | $7.95 | $8.28 | $8.28 | 362,899 |
| 2019-09-03 | $8.20 | $8.39 | $7.69 | $7.87 | $7.87 | 169,839 |
| 2019-08-30 | $7.66 | $8.35 | $7.62 | $8.24 | $8.24 | 94,264 |
| 2019-08-29 | $7.40 | $7.87 | $7.38 | $7.60 | $7.60 | 111,187 |
| 2019-08-28 | $6.78 | $7.45 | $6.61 | $7.32 | $7.32 | 99,281 |
| 2019-08-27 | $7.61 | $7.80 | $6.80 | $6.81 | $6.81 | 150,579 |
| 2019-08-26 | $8.15 | $8.21 | $7.22 | $7.58 | $7.58 | 158,156 |
| 2019-08-23 | $8.18 | $8.58 | $7.92 | $8.09 | $8.09 | 225,355 |
| 2019-08-22 | $8.01 | $8.39 | $7.62 | $8.28 | $8.28 | 257,603 |
| 2019-08-21 | $6.69 | $7.94 | $6.59 | $7.93 | $7.93 | 364,754 |
| 2019-08-20 | $6.27 | $6.72 | $6.17 | $6.69 | $6.69 | 154,121 |
| 2019-08-19 | $5.63 | $6.41 | $5.56 | $6.25 | $6.25 | 232,162 |
| 2019-08-16 | $5.46 | $5.65 | $5.37 | $5.51 | $5.51 | 96,526 |
| 2019-08-15 | $5.45 | $5.52 | $5.29 | $5.45 | $5.45 | 135,859 |
| 2019-08-14 | $5.58 | $5.58 | $5.15 | $5.44 | $5.44 | 176,036 |
| 2019-08-13 | $5.43 | $5.84 | $5.43 | $5.68 | $5.68 | 127,706 |
| 2019-08-12 | $5.36 | $5.51 | $5.16 | $5.43 | $5.43 | 85,162 |
| 2019-08-09 | $5.82 | $5.82 | $5.41 | $5.43 | $5.43 | 126,211 |
| 2019-08-08 | $5.98 | $6.04 | $5.73 | $5.83 | $5.83 | 125,668 |
| 2019-08-07 | $5.60 | $5.98 | $5.34 | $5.91 | $5.91 | 114,809 |
| 2019-08-06 | $5.54 | $5.88 | $5.45 | $5.74 | $5.74 | 110,315 |
| 2019-08-05 | $5.68 | $5.68 | $5.21 | $5.45 | $5.45 | 175,956 |
| 2019-08-02 | $6.07 | $6.07 | $5.69 | $5.82 | $5.82 | 337,908 |
| 2019-08-01 | $5.96 | $6.12 | $5.73 | $6.11 | $6.11 | 231,121 |
| 2019-07-31 | $6.10 | $6.22 | $5.90 | $6.00 | $6.00 | 123,458 |
| 2019-07-30 | $6.08 | $6.26 | $5.90 | $6.09 | $6.09 | 156,465 |
| 2019-07-29 | $6.20 | $6.33 | $5.96 | $6.20 | $6.20 | 97,689 |
| 2019-07-26 | $6.88 | $6.88 | $6.13 | $6.26 | $6.26 | 243,936 |
| 2019-07-25 | $5.85 | $7.22 | $5.85 | $6.99 | $6.99 | 479,687 |
| 2019-07-24 | $5.86 | $6.37 | $5.52 | $5.82 | $5.82 | 198,407 |
| 2019-07-23 | $6.55 | $6.65 | $5.75 | $5.81 | $5.81 | 316,207 |
| 2019-07-22 | $6.60 | $6.76 | $6.25 | $6.49 | $6.49 | 233,667 |
| 2019-07-19 | $6.88 | $7.07 | $6.54 | $6.63 | $6.63 | 201,159 |
| 2019-07-18 | $8.53 | $8.53 | $6.93 | $6.98 | $6.98 | 312,737 |
| 2019-07-17 | $8.87 | $8.87 | $8.45 | $8.58 | $8.58 | 158,387 |
| 2019-07-16 | $8.79 | $9.11 | $8.60 | $8.85 | $8.85 | 121,845 |
| 2019-07-15 | $9.21 | $9.33 | $8.67 | $8.78 | $8.78 | 181,716 |
| 2019-07-12 | $8.58 | $9.23 | $8.58 | $9.17 | $9.17 | 195,473 |
| 2019-07-11 | $8.36 | $8.60 | $8.00 | $8.57 | $8.57 | 115,568 |
| 2019-07-10 | $7.92 | $8.31 | $7.78 | $8.23 | $8.23 | 101,839 |
| 2019-07-09 | $8.18 | $8.26 | $7.78 | $7.85 | $7.85 | 88,738 |
| 2019-07-08 | $8.14 | $8.38 | $7.96 | $8.19 | $8.19 | 134,050 |
| 2019-07-05 | $8.25 | $8.26 | $7.81 | $8.18 | $8.18 | 122,391 |
| 2019-07-03 | $8.71 | $8.82 | $8.11 | $8.29 | $8.29 | 144,477 |
| 2019-07-02 | $8.45 | $9.17 | $8.29 | $8.72 | $8.72 | 318,490 |
| 2019-07-01 | $7.93 | $8.55 | $7.93 | $8.48 | $8.48 | 374,513 |
| 2019-06-28 | $7.27 | $7.75 | $7.25 | $7.60 | $7.60 | 622,548 |
| 2019-06-27 | $6.78 | $7.30 | $6.73 | $7.20 | $7.20 | 206,781 |
| 2019-06-26 | $6.77 | $6.85 | $6.58 | $6.77 | $6.77 | 154,994 |
| 2019-06-25 | $7.09 | $7.22 | $6.67 | $6.76 | $6.76 | 217,269 |
| 2019-06-24 | $7.16 | $7.29 | $6.90 | $7.10 | $7.10 | 186,238 |
| 2019-06-21 | $7.52 | $7.68 | $7.13 | $7.23 | $7.23 | 230,961 |
| 2019-06-20 | $7.75 | $7.92 | $7.40 | $7.60 | $7.60 | 108,755 |
| 2019-06-19 | $7.70 | $7.87 | $7.41 | $7.71 | $7.71 | 171,392 |
| 2019-06-18 | $7.32 | $8.22 | $7.32 | $7.74 | $7.74 | 216,374 |
| 2019-06-17 | $7.84 | $7.89 | $7.36 | $7.43 | $7.43 | 179,835 |
| 2019-06-14 | $8.15 | $8.15 | $7.44 | $7.85 | $7.85 | 294,368 |
| 2019-06-13 | $7.92 | $8.46 | $7.79 | $8.19 | $8.19 | 193,173 |
| 2019-06-12 | $8.40 | $8.40 | $7.81 | $7.89 | $7.89 | 255,792 |
| 2019-06-11 | $8.88 | $8.91 | $8.32 | $8.40 | $8.40 | 244,260 |
| 2019-06-10 | $8.50 | $9.48 | $8.50 | $8.80 | $8.80 | 325,558 |
| 2019-06-07 | $8.96 | $9.21 | $8.41 | $8.45 | $8.45 | 214,980 |
| 2019-06-06 | $9.52 | $10.05 | $8.57 | $8.96 | $8.96 | 243,823 |
| 2019-06-05 | $10.00 | $10.09 | $9.11 | $9.97 | $9.97 | 142,986 |
| 2019-06-04 | $10.18 | $10.44 | $9.85 | $10.02 | $10.02 | 146,563 |
| 2019-06-03 | $9.58 | $10.35 | $9.36 | $9.91 | $9.91 | 124,542 |
| 2019-05-31 | $8.87 | $9.60 | $8.80 | $9.50 | $9.50 | 125,495 |
| 2019-05-30 | $8.71 | $9.11 | $8.47 | $9.02 | $9.02 | 153,357 |
| 2019-05-29 | $9.47 | $9.47 | $8.51 | $8.64 | $8.64 | 223,926 |
| 2019-05-28 | $11.30 | $11.48 | $9.53 | $9.55 | $9.55 | 256,276 |
| 2019-05-24 | $10.80 | $11.36 | $10.63 | $11.22 | $11.22 | 95,422 |
| 2019-05-23 | $11.48 | $11.54 | $10.54 | $10.77 | $10.77 | 113,697 |
| 2019-05-22 | $13.00 | $13.01 | $11.65 | $11.70 | $11.70 | 144,265 |
| 2019-05-21 | $13.65 | $13.68 | $13.02 | $13.10 | $13.10 | 108,138 |
| 2019-05-20 | $14.08 | $14.08 | $13.62 | $13.69 | $13.69 | 54,857 |
| 2019-05-17 | $15.39 | $15.39 | $13.95 | $14.16 | $14.16 | 137,053 |
| 2019-05-16 | $15.60 | $15.87 | $15.41 | $15.55 | $15.55 | 51,621 |
| 2019-05-15 | $14.92 | $15.77 | $14.60 | $15.51 | $15.51 | 82,814 |
| 2019-05-14 | $15.00 | $15.36 | $14.80 | $15.05 | $15.05 | 39,584 |
| 2019-05-13 | $16.36 | $16.36 | $14.70 | $14.90 | $14.90 | 142,304 |
| 2019-05-10 | $15.97 | $16.52 | $15.54 | $16.46 | $16.46 | 64,901 |
| 2019-05-09 | $16.78 | $16.78 | $15.42 | $16.00 | $16.00 | 128,267 |
| 2019-05-08 | $16.06 | $17.20 | $15.95 | $16.99 | $16.99 | 73,587 |
| 2019-05-07 | $16.91 | $17.16 | $15.84 | $16.07 | $16.07 | 95,493 |
| 2019-05-06 | $16.22 | $17.24 | $15.88 | $17.14 | $17.14 | 98,627 |
| 2019-05-03 | $15.66 | $16.43 | $15.48 | $16.36 | $16.36 | 95,688 |
| 2019-05-02 | $15.29 | $15.80 | $15.25 | $15.61 | $15.61 | 66,403 |
| 2019-05-01 | $15.30 | $15.86 | $15.27 | $15.36 | $15.36 | 75,689 |
| 2019-04-30 | $15.43 | $15.69 | $15.18 | $15.22 | $15.22 | 74,550 |
| 2019-04-29 | $15.50 | $15.99 | $15.41 | $15.50 | $15.50 | 73,937 |
| 2019-04-26 | $14.99 | $15.49 | $14.61 | $15.39 | $15.39 | 78,808 |
| 2019-04-25 | $15.90 | $15.95 | $14.60 | $14.96 | $14.96 | 100,812 |
| 2019-04-24 | $15.43 | $16.04 | $15.20 | $15.80 | $15.80 | 117,809 |
| 2019-04-23 | $15.29 | $16.07 | $15.02 | $15.37 | $15.37 | 130,738 |
| 2019-04-22 | $15.37 | $15.37 | $14.58 | $15.13 | $15.13 | 75,352 |
| 2019-04-18 | $14.88 | $15.49 | $14.75 | $15.37 | $15.37 | 78,038 |
| 2019-04-17 | $15.07 | $15.64 | $14.69 | $14.85 | $14.85 | 154,358 |
| 2019-04-16 | $14.36 | $15.39 | $14.34 | $15.10 | $15.10 | 144,505 |
| 2019-04-15 | $13.68 | $15.22 | $13.59 | $14.42 | $14.42 | 235,237 |
| 2019-04-12 | $13.43 | $13.97 | $13.07 | $13.56 | $13.56 | 120,538 |
| 2019-04-11 | $13.34 | $13.49 | $12.75 | $13.34 | $13.34 | 95,547 |
| 2019-04-10 | $13.65 | $13.65 | $13.08 | $13.40 | $13.40 | 87,460 |
| 2019-04-09 | $13.79 | $13.97 | $13.27 | $13.66 | $13.66 | 116,636 |
| 2019-04-08 | $13.30 | $14.33 | $12.88 | $13.84 | $13.84 | 124,781 |
| 2019-04-05 | $13.46 | $13.97 | $13.27 | $13.28 | $13.28 | 175,803 |
| 2019-04-04 | $12.46 | $13.60 | $12.46 | $13.51 | $13.51 | 127,029 |
| 2019-04-03 | $12.64 | $12.76 | $12.30 | $12.67 | $12.67 | 116,768 |
| 2019-04-02 | $12.51 | $12.78 | $12.20 | $12.58 | $12.58 | 180,179 |
| 2019-04-01 | $11.00 | $12.85 | $10.85 | $12.60 | $12.60 | 195,524 |
| 2019-03-29 | $13.83 | $13.83 | $10.58 | $10.97 | $10.97 | 440,872 |
| 2019-03-28 | $0.54 | $0.59 | $0.53 | $0.55 | $13.75 | 43,836 |
| 2019-03-27 | $0.53 | $0.55 | $0.51 | $0.54 | $13.50 | 53,412 |
| 2019-03-26 | $0.52 | $0.52 | $0.49 | $0.52 | $13.01 | 37,549 |
| 2019-03-25 | $0.51 | $0.52 | $0.49 | $0.52 | $12.88 | 39,453 |
| 2019-03-22 | $0.53 | $0.54 | $0.48 | $0.48 | $12.09 | 61,400 |
| 2019-03-21 | $0.53 | $0.56 | $0.53 | $0.54 | $13.46 | 48,452 |
| 2019-03-20 | $0.57 | $0.57 | $0.52 | $0.53 | $13.25 | 66,204 |
| 2019-03-19 | $0.58 | $0.59 | $0.58 | $0.58 | $14.38 | 22,238 |
| 2019-03-18 | $0.59 | $0.60 | $0.58 | $0.58 | $14.50 | 32,023 |
| 2019-03-15 | $0.59 | $0.61 | $0.57 | $0.60 | $15.00 | 145,963 |
| 2019-03-14 | $0.61 | $0.61 | $0.58 | $0.58 | $14.50 | 60,418 |
| 2019-03-13 | $0.62 | $0.62 | $0.59 | $0.59 | $14.87 | 44,112 |
| 2019-03-12 | $0.59 | $0.63 | $0.59 | $0.61 | $15.33 | 64,265 |
| 2019-03-11 | $0.65 | $0.66 | $0.58 | $0.59 | $14.67 | 91,870 |
| 2019-03-08 | $0.61 | $0.68 | $0.61 | $0.65 | $16.19 | 44,876 |
| 2019-03-07 | $0.60 | $0.64 | $0.58 | $0.62 | $15.57 | 61,400 |
| 2019-03-06 | $0.62 | $0.62 | $0.59 | $0.60 | $15.02 | 33,767 |
| 2019-03-05 | $0.62 | $0.63 | $0.59 | $0.60 | $15.00 | 52,101 |
| 2019-03-04 | $0.66 | $0.66 | $0.62 | $0.62 | $15.51 | 60,195 |
| 2019-03-01 | $0.70 | $0.70 | $0.64 | $0.65 | $16.25 | 54,652 |
| 2019-02-28 | $0.68 | $0.70 | $0.66 | $0.68 | $16.93 | 41,583 |
| 2019-02-27 | $0.70 | $0.70 | $0.67 | $0.68 | $17.02 | 28,546 |
| 2019-02-26 | $0.70 | $0.70 | $0.66 | $0.70 | $17.44 | 45,653 |
| 2019-02-25 | $0.68 | $0.71 | $0.67 | $0.70 | $17.50 | 33,543 |
| 2019-02-22 | $0.66 | $0.69 | $0.65 | $0.67 | $16.75 | 31,993 |
| 2019-02-21 | $0.66 | $0.68 | $0.65 | $0.66 | $16.38 | 29,568 |
| 2019-02-20 | $0.67 | $0.70 | $0.67 | $0.68 | $16.90 | 30,474 |
| 2019-02-19 | $0.65 | $0.68 | $0.64 | $0.67 | $16.75 | 29,521 |
| 2019-02-15 | $0.65 | $0.67 | $0.64 | $0.65 | $16.17 | 38,086 |
| 2019-02-14 | $0.66 | $0.67 | $0.64 | $0.65 | $16.25 | 26,859 |
| 2019-02-13 | $0.68 | $0.68 | $0.65 | $0.66 | $16.50 | 30,368 |
| 2019-02-12 | $0.65 | $0.69 | $0.65 | $0.68 | $16.88 | 46,169 |
| 2019-02-11 | $0.66 | $0.66 | $0.62 | $0.66 | $16.40 | 33,861 |
| 2019-02-08 | $0.64 | $0.65 | $0.62 | $0.64 | $15.89 | 12,943 |
| 2019-02-07 | $0.67 | $0.70 | $0.63 | $0.65 | $16.20 | 39,550 |
| 2019-02-06 | $0.74 | $0.74 | $0.66 | $0.67 | $16.63 | 30,702 |
| 2019-02-05 | $0.72 | $0.73 | $0.69 | $0.71 | $17.80 | 21,573 |
| 2019-02-04 | $0.71 | $0.72 | $0.69 | $0.70 | $17.56 | 24,164 |
| 2019-02-01 | $0.72 | $0.73 | $0.67 | $0.69 | $17.30 | 43,819 |
| 2019-01-31 | $0.68 | $0.72 | $0.67 | $0.71 | $17.65 | 62,957 |
| 2019-01-30 | $0.68 | $0.72 | $0.64 | $0.67 | $16.82 | 77,958 |
| 2019-01-29 | $0.64 | $0.68 | $0.61 | $0.66 | $16.38 | 72,036 |
| 2019-01-28 | $0.64 | $0.66 | $0.61 | $0.62 | $15.58 | 32,977 |
| 2019-01-25 | $0.64 | $0.66 | $0.61 | $0.61 | $15.31 | 40,462 |
| 2019-01-24 | $0.61 | $0.64 | $0.59 | $0.63 | $15.75 | 40,510 |
| 2019-01-23 | $0.62 | $0.62 | $0.57 | $0.60 | $15.00 | 78,207 |
| 2019-01-22 | $0.65 | $0.65 | $0.61 | $0.61 | $15.18 | 47,074 |
| 2019-01-18 | $0.67 | $0.70 | $0.62 | $0.65 | $16.24 | 47,000 |
| 2019-01-17 | $0.66 | $0.68 | $0.64 | $0.66 | $16.59 | 58,875 |
| 2019-01-16 | $0.71 | $0.72 | $0.65 | $0.65 | $16.25 | 77,137 |
| 2019-01-15 | $0.75 | $0.76 | $0.71 | $0.72 | $17.89 | 56,566 |
| 2019-01-14 | $0.80 | $0.80 | $0.72 | $0.75 | $18.73 | 130,677 |
| 2019-01-11 | $0.84 | $0.84 | $0.80 | $0.81 | $20.19 | 45,217 |
| 2019-01-10 | $0.83 | $0.85 | $0.79 | $0.83 | $20.75 | 46,632 |
| 2019-01-09 | $0.84 | $0.85 | $0.80 | $0.84 | $20.99 | 71,044 |
| 2019-01-08 | $0.82 | $0.83 | $0.79 | $0.83 | $20.73 | 38,351 |
| 2019-01-07 | $0.78 | $0.83 | $0.78 | $0.79 | $19.75 | 41,660 |
| 2019-01-04 | $0.75 | $0.80 | $0.74 | $0.78 | $19.43 | 45,592 |
| 2019-01-03 | $0.76 | $0.77 | $0.71 | $0.72 | $18.05 | 33,985 |
| 2019-01-02 | $0.68 | $0.77 | $0.67 | $0.76 | $19.00 | 57,205 |
| 2018-12-31 | $0.69 | $0.70 | $0.65 | $0.68 | $17.10 | 92,267 |
| 2018-12-28 | $0.71 | $0.73 | $0.64 | $0.70 | $17.52 | 89,945 |
| 2018-12-27 | $0.67 | $0.73 | $0.67 | $0.70 | $17.55 | 167,644 |
| 2018-12-26 | $0.69 | $0.70 | $0.65 | $0.67 | $16.73 | 99,827 |
| 2018-12-24 | $0.68 | $0.73 | $0.66 | $0.66 | $16.62 | 51,263 |
| 2018-12-21 | $0.84 | $0.85 | $0.65 | $0.66 | $16.50 | 155,412 |
| 2018-12-20 | $0.86 | $0.89 | $0.79 | $0.84 | $21.11 | 65,665 |
| 2018-12-19 | $0.88 | $0.91 | $0.85 | $0.85 | $21.28 | 62,892 |
| 2018-12-18 | $0.88 | $0.92 | $0.85 | $0.87 | $21.85 | 66,747 |
| 2018-12-17 | $0.92 | $0.94 | $0.87 | $0.87 | $21.84 | 68,483 |
| 2018-12-14 | $1.00 | $1.01 | $0.85 | $0.92 | $22.94 | 118,786 |
| 2018-12-13 | $1.06 | $1.11 | $1.00 | $1.01 | $25.25 | 51,324 |
| 2018-12-12 | $1.10 | $1.12 | $1.05 | $1.06 | $26.50 | 51,706 |
| 2018-12-11 | $1.13 | $1.13 | $1.05 | $1.10 | $27.50 | 59,883 |
| 2018-12-10 | $1.18 | $1.19 | $1.10 | $1.12 | $28.00 | 42,551 |
| 2018-12-07 | $1.20 | $1.25 | $1.17 | $1.17 | $29.25 | 51,091 |
| 2018-12-06 | $1.12 | $1.21 | $1.11 | $1.18 | $29.50 | 57,104 |
| 2018-12-04 | $1.20 | $1.21 | $1.09 | $1.10 | $27.50 | 77,812 |
| 2018-12-03 | $1.25 | $1.28 | $1.18 | $1.22 | $30.50 | 56,129 |
| 2018-11-30 | $1.32 | $1.32 | $1.27 | $1.27 | $31.75 | 50,687 |
| 2018-11-29 | $1.32 | $1.34 | $1.28 | $1.30 | $32.50 | 28,786 |
| 2018-11-28 | $1.28 | $1.31 | $1.23 | $1.30 | $32.50 | 51,262 |
| 2018-11-27 | $1.27 | $1.29 | $1.25 | $1.26 | $31.50 | 30,832 |
| 2018-11-26 | $1.28 | $1.29 | $1.24 | $1.26 | $31.50 | 31,573 |
| 2018-11-23 | $1.27 | $1.29 | $1.26 | $1.27 | $31.75 | 11,191 |
| 2018-11-21 | $1.28 | $1.32 | $1.26 | $1.30 | $32.50 | 24,971 |
| 2018-11-20 | $1.27 | $1.31 | $1.27 | $1.27 | $31.75 | 29,202 |
| 2018-11-19 | $1.31 | $1.35 | $1.25 | $1.29 | $32.25 | 34,988 |
| 2018-11-16 | $1.25 | $1.31 | $1.25 | $1.29 | $32.25 | 34,707 |
| 2018-11-15 | $1.28 | $1.30 | $1.22 | $1.25 | $31.25 | 37,734 |
| 2018-11-14 | $1.32 | $1.34 | $1.26 | $1.29 | $32.25 | 32,566 |
| 2018-11-13 | $1.30 | $1.36 | $1.30 | $1.31 | $32.75 | 46,951 |
| 2018-11-12 | $1.32 | $1.35 | $1.30 | $1.30 | $32.50 | 25,006 |
| 2018-11-09 | $1.37 | $1.37 | $1.30 | $1.32 | $33.00 | 30,117 |
| 2018-11-08 | $1.38 | $1.38 | $1.30 | $1.37 | $34.25 | 38,532 |
| 2018-11-07 | $1.39 | $1.40 | $1.35 | $1.38 | $34.50 | 35,250 |
| 2018-11-06 | $1.42 | $1.45 | $1.37 | $1.39 | $34.75 | 40,010 |
| 2018-11-05 | $1.45 | $1.47 | $1.41 | $1.43 | $35.75 | 32,204 |
| 2018-11-02 | $1.45 | $1.46 | $1.38 | $1.43 | $35.75 | 29,273 |
| 2018-11-01 | $1.47 | $1.50 | $1.43 | $1.44 | $36.00 | 38,997 |
| 2018-10-31 | $1.51 | $1.52 | $1.40 | $1.46 | $36.50 | 31,630 |
| 2018-10-30 | $1.44 | $1.52 | $1.44 | $1.51 | $37.75 | 29,600 |
| 2018-10-29 | $1.53 | $1.53 | $1.41 | $1.44 | $36.00 | 24,328 |
| 2018-10-26 | $1.40 | $1.53 | $1.39 | $1.52 | $38.00 | 57,233 |
| 2018-10-25 | $1.38 | $1.44 | $1.38 | $1.42 | $35.50 | 21,177 |
| 2018-10-24 | $1.39 | $1.47 | $1.36 | $1.36 | $34.00 | 50,753 |
| 2018-10-23 | $1.36 | $1.43 | $1.33 | $1.37 | $34.25 | 63,613 |
| 2018-10-22 | $1.43 | $1.45 | $1.34 | $1.37 | $34.25 | 59,330 |
| 2018-10-19 | $1.51 | $1.54 | $1.41 | $1.41 | $35.25 | 65,413 |
| 2018-10-18 | $1.52 | $1.54 | $1.50 | $1.51 | $37.75 | 20,566 |
| 2018-10-17 | $1.58 | $1.58 | $1.52 | $1.53 | $38.25 | 15,220 |
| 2018-10-16 | $1.53 | $1.57 | $1.52 | $1.57 | $39.25 | 28,158 |
| 2018-10-15 | $1.51 | $1.53 | $1.50 | $1.52 | $38.00 | 20,240 |
| 2018-10-12 | $1.53 | $1.55 | $1.50 | $1.51 | $37.75 | 28,269 |
| 2018-10-11 | $1.54 | $1.57 | $1.51 | $1.52 | $38.00 | 37,786 |
| 2018-10-10 | $1.57 | $1.59 | $1.54 | $1.54 | $38.50 | 28,062 |
| 2018-10-09 | $1.62 | $1.64 | $1.57 | $1.57 | $39.25 | 40,722 |
| 2018-10-08 | $1.55 | $1.63 | $1.55 | $1.60 | $40.00 | 18,354 |
| 2018-10-05 | $1.56 | $1.57 | $1.48 | $1.56 | $39.00 | 67,057 |
| 2018-10-04 | $1.59 | $1.62 | $1.56 | $1.56 | $39.00 | 22,489 |
| 2018-10-03 | $1.60 | $1.65 | $1.59 | $1.60 | $40.00 | 31,625 |
| 2018-10-02 | $1.58 | $1.61 | $1.55 | $1.60 | $40.00 | 28,262 |
| 2018-10-01 | $1.60 | $1.63 | $1.59 | $1.59 | $39.75 | 23,414 |
| 2018-09-28 | $1.58 | $1.60 | $1.56 | $1.60 | $40.00 | 23,139 |
| 2018-09-27 | $1.59 | $1.62 | $1.56 | $1.57 | $39.25 | 26,512 |
| 2018-09-26 | $1.60 | $1.64 | $1.59 | $1.59 | $39.75 | 24,067 |
| 2018-09-25 | $1.66 | $1.66 | $1.60 | $1.61 | $40.25 | 32,100 |
| 2018-09-24 | $1.67 | $1.68 | $1.65 | $1.65 | $41.25 | 28,406 |
| 2018-09-21 | $1.66 | $1.68 | $1.66 | $1.68 | $42.00 | 41,567 |
| 2018-09-20 | $1.67 | $1.70 | $1.65 | $1.68 | $42.00 | 31,336 |
| 2018-09-19 | $1.68 | $1.73 | $1.66 | $1.68 | $42.00 | 29,401 |
| 2018-09-18 | $1.70 | $1.71 | $1.65 | $1.69 | $42.25 | 35,009 |
| 2018-09-17 | $1.70 | $1.72 | $1.67 | $1.71 | $42.75 | 47,128 |
| 2018-09-14 | $1.67 | $1.73 | $1.66 | $1.70 | $42.50 | 42,801 |
| 2018-09-13 | $1.68 | $1.69 | $1.59 | $1.69 | $42.25 | 49,615 |
| 2018-09-12 | $1.57 | $1.70 | $1.57 | $1.69 | $42.25 | 78,039 |
| 2018-09-11 | $1.59 | $1.62 | $1.57 | $1.59 | $39.75 | 41,352 |
| 2018-09-10 | $1.60 | $1.64 | $1.52 | $1.59 | $39.75 | 64,275 |
| 2018-09-07 | $1.54 | $1.54 | $1.51 | $1.54 | $38.50 | 42,540 |
| 2018-09-06 | $1.56 | $1.59 | $1.52 | $1.53 | $38.25 | 24,735 |
| 2018-09-05 | $1.54 | $1.60 | $1.54 | $1.55 | $38.75 | 22,864 |
| 2018-09-04 | $1.54 | $1.57 | $1.52 | $1.55 | $38.75 | 18,475 |
| 2018-08-31 | $1.52 | $1.57 | $1.52 | $1.56 | $39.00 | 37,230 |
| 2018-08-30 | $1.53 | $1.55 | $1.52 | $1.53 | $38.25 | 18,483 |
| 2018-08-29 | $1.52 | $1.56 | $1.52 | $1.53 | $38.25 | 19,383 |
| 2018-08-28 | $1.55 | $1.57 | $1.52 | $1.52 | $38.00 | 18,570 |
| 2018-08-27 | $1.56 | $1.58 | $1.52 | $1.54 | $38.50 | 49,623 |
| 2018-08-24 | $1.57 | $1.59 | $1.56 | $1.56 | $39.00 | 10,269 |
| 2018-08-23 | $1.61 | $1.63 | $1.56 | $1.57 | $39.25 | 19,150 |
| 2018-08-22 | $1.60 | $1.63 | $1.59 | $1.61 | $40.25 | 30,139 |
| 2018-08-21 | $1.57 | $1.61 | $1.57 | $1.61 | $40.25 | 36,795 |
| 2018-08-20 | $1.55 | $1.57 | $1.54 | $1.54 | $38.50 | 14,198 |
| 2018-08-17 | $1.55 | $1.57 | $1.53 | $1.54 | $38.50 | 30,818 |
| 2018-08-16 | $1.59 | $1.61 | $1.55 | $1.55 | $38.75 | 17,747 |
| 2018-08-15 | $1.57 | $1.62 | $1.54 | $1.59 | $39.75 | 35,690 |
| 2018-08-14 | $1.57 | $1.58 | $1.56 | $1.58 | $39.50 | 27,859 |
| 2018-08-13 | $1.65 | $1.65 | $1.55 | $1.57 | $39.25 | 42,996 |
| 2018-08-10 | $1.67 | $1.67 | $1.61 | $1.64 | $41.00 | 25,885 |
| 2018-08-09 | $1.69 | $1.76 | $1.67 | $1.68 | $42.00 | 51,644 |
| 2018-08-08 | $1.63 | $1.69 | $1.60 | $1.69 | $42.25 | 47,842 |
| 2018-08-07 | $1.57 | $1.64 | $1.57 | $1.62 | $40.50 | 31,684 |
| 2018-08-06 | $1.59 | $1.60 | $1.55 | $1.56 | $39.00 | 17,299 |
| 2018-08-03 | $1.56 | $1.59 | $1.52 | $1.59 | $39.75 | 27,342 |
| 2018-08-02 | $1.55 | $1.59 | $1.55 | $1.57 | $39.25 | 17,991 |
| 2018-08-01 | $1.58 | $1.59 | $1.55 | $1.56 | $39.00 | 18,540 |
| 2018-07-31 | $1.56 | $1.61 | $1.53 | $1.57 | $39.25 | 36,848 |
| 2018-07-30 | $1.53 | $1.57 | $1.53 | $1.54 | $38.50 | 30,369 |
| 2018-07-27 | $1.63 | $1.63 | $1.51 | $1.55 | $38.75 | 54,147 |
| 2018-07-26 | $1.54 | $1.62 | $1.53 | $1.61 | $40.25 | 49,320 |
| 2018-07-25 | $1.59 | $1.60 | $1.52 | $1.53 | $38.25 | 60,177 |
| 2018-07-24 | $1.63 | $1.68 | $1.58 | $1.58 | $39.50 | 60,286 |
| 2018-07-23 | $1.67 | $1.69 | $1.62 | $1.62 | $40.50 | 43,470 |
| 2018-07-20 | $1.72 | $1.73 | $1.67 | $1.67 | $41.75 | 29,561 |
| 2018-07-19 | $1.71 | $1.75 | $1.70 | $1.72 | $43.00 | 27,577 |
| 2018-07-18 | $1.74 | $1.76 | $1.71 | $1.71 | $42.75 | 28,989 |
| 2018-07-17 | $1.66 | $1.78 | $1.66 | $1.76 | $44.00 | 52,928 |
| 2018-07-16 | $1.72 | $1.75 | $1.65 | $1.66 | $41.50 | 34,406 |
| 2018-07-13 | $1.70 | $1.76 | $1.70 | $1.72 | $43.00 | 17,173 |
| 2018-07-12 | $1.77 | $1.78 | $1.70 | $1.71 | $42.75 | 23,622 |
| 2018-07-11 | $1.72 | $1.76 | $1.71 | $1.76 | $44.00 | 25,076 |
| 2018-07-10 | $1.75 | $1.79 | $1.68 | $1.72 | $43.00 | 35,168 |
| 2018-07-09 | $1.75 | $1.75 | $1.71 | $1.75 | $43.75 | 14,604 |
| 2018-07-06 | $1.73 | $1.76 | $1.71 | $1.74 | $43.50 | 20,057 |
| 2018-07-05 | $1.68 | $1.73 | $1.65 | $1.72 | $43.00 | 23,726 |
| 2018-07-03 | $1.61 | $1.70 | $1.61 | $1.67 | $41.75 | 21,329 |
| 2018-07-02 | $1.63 | $1.65 | $1.58 | $1.61 | $40.25 | 22,475 |
| 2018-06-29 | $1.67 | $1.70 | $1.61 | $1.63 | $40.75 | 46,103 |
| 2018-06-28 | $1.59 | $1.66 | $1.55 | $1.66 | $41.50 | 53,574 |
| 2018-06-27 | $1.69 | $1.69 | $1.57 | $1.58 | $39.50 | 71,710 |
| 2018-06-26 | $1.71 | $1.73 | $1.60 | $1.68 | $42.00 | 64,328 |
| 2018-06-25 | $1.72 | $1.75 | $1.60 | $1.65 | $41.25 | 82,303 |
| 2018-06-22 | $1.80 | $1.82 | $1.71 | $1.71 | $42.75 | 118,228 |
| 2018-06-21 | $1.85 | $1.86 | $1.79 | $1.80 | $45.00 | 41,345 |
| 2018-06-20 | $1.89 | $1.89 | $1.81 | $1.84 | $46.00 | 34,364 |
| 2018-06-19 | $1.84 | $1.89 | $1.79 | $1.87 | $46.75 | 37,371 |
| 2018-06-18 | $1.89 | $1.90 | $1.84 | $1.86 | $46.50 | 52,347 |
| 2018-06-15 | $1.91 | $1.95 | $1.89 | $1.91 | $47.75 | 58,837 |
| 2018-06-14 | $1.98 | $2.00 | $1.90 | $1.92 | $48.00 | 65,632 |
| 2018-06-13 | $2.01 | $2.01 | $1.91 | $1.98 | $49.50 | 69,025 |
| 2018-06-12 | $2.01 | $2.04 | $1.99 | $2.01 | $50.25 | 41,629 |
| 2018-06-11 | $1.94 | $2.05 | $1.90 | $2.01 | $50.25 | 54,889 |
| 2018-06-08 | $1.89 | $1.95 | $1.88 | $1.95 | $48.75 | 46,956 |
| 2018-06-07 | $2.00 | $2.00 | $1.80 | $1.89 | $47.25 | 42,496 |
| 2018-06-06 | $1.96 | $2.04 | $1.93 | $2.01 | $50.25 | 64,901 |
| 2018-06-05 | $1.89 | $1.98 | $1.89 | $1.97 | $49.25 | 52,702 |
| 2018-06-04 | $1.77 | $1.91 | $1.77 | $1.91 | $47.75 | 48,301 |
| 2018-06-01 | $1.80 | $1.82 | $1.75 | $1.76 | $44.00 | 30,430 |
| 2018-05-31 | $1.85 | $1.87 | $1.76 | $1.78 | $44.50 | 46,546 |
| 2018-05-30 | $1.90 | $1.91 | $1.83 | $1.84 | $46.00 | 26,979 |
| 2018-05-29 | $1.89 | $1.91 | $1.84 | $1.87 | $46.75 | 24,595 |
| 2018-05-25 | $1.85 | $1.92 | $1.85 | $1.88 | $47.00 | 30,030 |
| 2018-05-24 | $1.88 | $1.91 | $1.82 | $1.84 | $46.00 | 27,497 |
| 2018-05-23 | $1.82 | $1.89 | $1.82 | $1.88 | $47.00 | 25,295 |
| 2018-05-22 | $1.84 | $1.86 | $1.80 | $1.83 | $45.75 | 27,820 |
| 2018-05-21 | $1.91 | $1.93 | $1.84 | $1.85 | $46.25 | 40,810 |
| 2018-05-18 | $1.87 | $1.90 | $1.84 | $1.89 | $47.25 | 33,953 |
| 2018-05-17 | $1.72 | $1.87 | $1.71 | $1.86 | $46.50 | 72,510 |
| 2018-05-16 | $1.73 | $1.74 | $1.65 | $1.71 | $42.75 | 90,016 |
| 2018-05-15 | $1.83 | $1.84 | $1.72 | $1.73 | $43.25 | 102,525 |
| 2018-05-14 | $1.88 | $1.90 | $1.81 | $1.81 | $45.25 | 48,460 |
| 2018-05-11 | $1.88 | $1.91 | $1.87 | $1.88 | $47.00 | 31,780 |
| 2018-05-10 | $1.90 | $1.95 | $1.88 | $1.88 | $47.00 | 37,688 |
| 2018-05-09 | $2.06 | $2.06 | $1.90 | $1.91 | $47.75 | 75,801 |
| 2018-05-08 | $2.04 | $2.09 | $2.00 | $2.05 | $51.25 | 45,879 |
| 2018-05-07 | $2.05 | $2.09 | $2.02 | $2.07 | $51.75 | 29,192 |
| 2018-05-04 | $2.02 | $2.06 | $1.99 | $2.05 | $51.25 | 72,694 |
| 2018-05-03 | $2.01 | $2.05 | $1.97 | $2.01 | $50.25 | 50,563 |
| 2018-05-02 | $2.00 | $2.05 | $1.96 | $2.01 | $50.25 | 40,253 |
| 2018-05-01 | $2.00 | $2.04 | $1.96 | $2.04 | $51.00 | 38,345 |
| 2018-04-30 | $2.05 | $2.07 | $1.99 | $2.01 | $50.25 | 35,242 |
| 2018-04-27 | $2.04 | $2.08 | $2.02 | $2.04 | $51.00 | 36,852 |
| 2018-04-26 | $1.97 | $2.09 | $1.97 | $2.04 | $51.00 | 73,586 |
| 2018-04-25 | $1.96 | $2.00 | $1.94 | $1.98 | $49.50 | 59,182 |
| 2018-04-24 | $1.97 | $2.01 | $1.95 | $1.97 | $49.25 | 69,550 |
| 2018-04-23 | $1.97 | $1.98 | $1.93 | $1.97 | $49.25 | 22,865 |
| 2018-04-20 | $1.96 | $2.00 | $1.96 | $1.98 | $49.50 | 34,520 |
| 2018-04-19 | $2.02 | $2.03 | $1.94 | $1.98 | $49.50 | 69,216 |
| 2018-04-18 | $2.03 | $2.05 | $2.00 | $2.04 | $51.00 | 33,443 |
| 2018-04-17 | $1.93 | $2.03 | $1.90 | $2.02 | $50.50 | 54,090 |
| 2018-04-16 | $1.90 | $1.94 | $1.87 | $1.93 | $48.25 | 26,174 |
| 2018-04-13 | $1.90 | $1.95 | $1.89 | $1.90 | $47.50 | 103,581 |
| 2018-04-12 | $1.87 | $1.91 | $1.78 | $1.89 | $47.25 | 88,467 |
| 2018-04-11 | $1.85 | $1.91 | $1.85 | $1.85 | $46.25 | 32,597 |
| 2018-04-10 | $1.95 | $1.96 | $1.85 | $1.87 | $46.75 | 40,011 |
| 2018-04-09 | $1.88 | $1.96 | $1.83 | $1.92 | $48.00 | 51,355 |
| 2018-04-06 | $1.87 | $1.96 | $1.83 | $1.87 | $46.75 | 56,820 |
| 2018-04-05 | $1.92 | $1.95 | $1.86 | $1.89 | $47.25 | 56,440 |
| 2018-04-04 | $1.70 | $1.89 | $1.70 | $1.86 | $46.50 | 96,515 |
| 2018-04-03 | $1.78 | $1.78 | $1.68 | $1.72 | $43.00 | 67,373 |
| 2018-04-02 | $1.83 | $1.85 | $1.75 | $1.75 | $43.75 | 60,835 |
| 2018-03-29 | $1.83 | $1.87 | $1.82 | $1.83 | $45.75 | 44,146 |
| 2018-03-28 | $1.90 | $1.95 | $1.81 | $1.82 | $45.50 | 70,723 |
| 2018-03-27 | $1.95 | $1.97 | $1.89 | $1.90 | $47.50 | 53,258 |
| 2018-03-26 | $1.93 | $1.96 | $1.83 | $1.95 | $48.75 | 96,952 |
| 2018-03-23 | $1.93 | $1.99 | $1.91 | $1.91 | $47.75 | 73,624 |
| 2018-03-22 | $1.96 | $2.03 | $1.91 | $1.92 | $48.00 | 80,496 |
| 2018-03-21 | $1.92 | $2.01 | $1.92 | $1.99 | $49.75 | 106,332 |
| 2018-03-20 | $2.00 | $2.04 | $1.92 | $1.92 | $48.00 | 68,585 |
| 2018-03-19 | $2.02 | $2.10 | $1.98 | $1.99 | $49.75 | 88,571 |
| 2018-03-16 | $1.98 | $2.06 | $1.96 | $2.05 | $51.25 | 121,312 |
| 2018-03-15 | $2.06 | $2.07 | $1.92 | $1.99 | $49.75 | 100,301 |
| 2018-03-14 | $2.16 | $2.16 | $2.03 | $2.04 | $51.00 | 83,877 |
| 2018-03-13 | $2.10 | $2.22 | $2.10 | $2.16 | $54.00 | 49,565 |
| 2018-03-12 | $2.12 | $2.17 | $2.08 | $2.11 | $52.75 | 62,669 |
| 2018-03-09 | $2.16 | $2.18 | $2.12 | $2.13 | $53.25 | 35,980 |
| 2018-03-08 | $2.19 | $2.21 | $2.05 | $2.18 | $54.50 | 100,624 |
| 2018-03-07 | $2.32 | $2.36 | $2.24 | $2.28 | $57.00 | 58,827 |
| 2018-03-06 | $2.29 | $2.35 | $2.24 | $2.35 | $58.75 | 53,474 |
| 2018-03-05 | $2.27 | $2.31 | $2.23 | $2.27 | $56.75 | 60,179 |
| 2018-03-02 | $2.16 | $2.28 | $2.15 | $2.27 | $56.75 | 57,994 |
| 2018-03-01 | $2.18 | $2.23 | $2.16 | $2.17 | $54.25 | 78,842 |
| 2018-02-28 | $2.26 | $2.27 | $2.13 | $2.18 | $54.50 | 114,264 |
| 2018-02-27 | $2.36 | $2.51 | $2.19 | $2.20 | $55.00 | 110,724 |
| 2018-02-26 | $2.30 | $2.39 | $2.23 | $2.35 | $58.75 | 93,164 |
| 2018-02-23 | $2.28 | $2.28 | $2.21 | $2.27 | $56.75 | 76,089 |
| 2018-02-22 | $2.40 | $2.40 | $2.23 | $2.24 | $56.00 | 96,107 |
| 2018-02-21 | $2.37 | $2.48 | $2.33 | $2.37 | $59.25 | 110,884 |
| 2018-02-20 | $2.40 | $2.49 | $2.31 | $2.34 | $58.50 | 215,157 |
| 2018-02-16 | $2.11 | $2.26 | $2.11 | $2.24 | $56.00 | 83,857 |
| 2018-02-15 | $2.14 | $2.16 | $2.07 | $2.12 | $53.00 | 66,233 |
| 2018-02-14 | $2.04 | $2.17 | $2.01 | $2.14 | $53.50 | 62,867 |
| 2018-02-13 | $2.03 | $2.07 | $1.99 | $2.02 | $50.50 | 45,278 |
| 2018-02-12 | $1.95 | $2.06 | $1.94 | $2.04 | $51.00 | 73,948 |
| 2018-02-09 | $1.95 | $1.99 | $1.89 | $1.95 | $48.75 | 91,211 |
| 2018-02-08 | $2.00 | $2.03 | $1.92 | $1.92 | $48.00 | 100,132 |
| 2018-02-07 | $2.01 | $2.07 | $1.98 | $1.99 | $49.75 | 95,616 |
| 2018-02-06 | $1.95 | $2.08 | $1.92 | $2.01 | $50.25 | 137,582 |
| 2018-02-05 | $2.02 | $2.08 | $1.99 | $2.00 | $50.00 | 142,877 |
| 2018-02-02 | $2.06 | $2.10 | $1.99 | $2.05 | $51.25 | 135,448 |
| 2018-02-01 | $1.99 | $2.17 | $1.95 | $2.09 | $52.25 | 139,413 |
| 2018-01-31 | $2.10 | $2.15 | $1.98 | $2.03 | $50.75 | 109,429 |
| 2018-01-30 | $2.20 | $2.20 | $2.05 | $2.07 | $51.75 | 145,153 |
| 2018-01-29 | $2.30 | $2.34 | $2.20 | $2.20 | $55.00 | 107,057 |
| 2018-01-26 | $2.40 | $2.43 | $2.29 | $2.33 | $58.25 | 152,990 |
| 2018-01-25 | $2.53 | $2.53 | $2.37 | $2.39 | $59.75 | 110,926 |
| 2018-01-24 | $2.59 | $2.65 | $2.52 | $2.54 | $63.50 | 74,439 |
| 2018-01-23 | $2.61 | $2.61 | $2.50 | $2.58 | $64.50 | 59,854 |
| 2018-01-22 | $2.54 | $2.58 | $2.51 | $2.56 | $64.00 | 41,493 |
| 2018-01-19 | $2.59 | $2.63 | $2.54 | $2.56 | $64.00 | 62,593 |
| 2018-01-18 | $2.65 | $2.69 | $2.58 | $2.59 | $64.75 | 69,035 |
| 2018-01-17 | $2.67 | $2.72 | $2.58 | $2.67 | $66.75 | 104,351 |
| 2018-01-16 | $2.90 | $2.95 | $2.64 | $2.65 | $66.25 | 130,642 |
| 2018-01-12 | $3.02 | $3.03 | $2.80 | $2.88 | $72.00 | 121,705 |
| 2018-01-11 | $2.97 | $3.08 | $2.95 | $3.00 | $75.00 | 83,585 |
| 2018-01-10 | $3.03 | $3.05 | $2.94 | $2.95 | $73.75 | 50,374 |
| 2018-01-09 | $3.07 | $3.13 | $3.02 | $3.06 | $76.50 | 74,021 |
| 2018-01-08 | $3.18 | $3.24 | $3.00 | $3.04 | $76.00 | 115,363 |
| 2018-01-05 | $3.10 | $3.17 | $3.06 | $3.14 | $78.50 | 84,097 |
| 2018-01-04 | $3.26 | $3.32 | $3.06 | $3.14 | $78.50 | 149,624 |
| 2018-01-03 | $3.31 | $3.38 | $3.27 | $3.29 | $82.25 | 127,048 |
| 2018-01-02 | $3.31 | $3.41 | $3.23 | $3.32 | $83.00 | 140,133 |
| 2017-12-29 | $3.13 | $3.36 | $3.13 | $3.35 | $83.75 | 304,048 |
| 2017-12-28 | $2.93 | $3.14 | $2.92 | $3.10 | $77.50 | 156,122 |
| 2017-12-27 | $2.87 | $2.95 | $2.85 | $2.93 | $73.25 | 65,071 |
| 2017-12-26 | $2.82 | $2.88 | $2.74 | $2.87 | $71.75 | 55,498 |
| 2017-12-22 | $2.78 | $2.88 | $2.68 | $2.80 | $70.00 | 127,226 |
| 2017-12-21 | $2.71 | $2.99 | $2.69 | $2.99 | $74.75 | 250,721 |
| 2017-12-20 | $2.62 | $2.70 | $2.56 | $2.67 | $66.75 | 63,343 |
| 2017-12-19 | $2.59 | $2.67 | $2.58 | $2.65 | $66.25 | 88,714 |
| 2017-12-18 | $2.54 | $2.62 | $2.48 | $2.61 | $65.25 | 65,116 |
| 2017-12-15 | $2.43 | $2.49 | $2.40 | $2.47 | $61.75 | 75,243 |
| 2017-12-14 | $2.44 | $2.48 | $2.40 | $2.42 | $60.50 | 47,273 |
| 2017-12-13 | $2.51 | $2.55 | $2.43 | $2.46 | $61.50 | 62,072 |
| 2017-12-12 | $2.54 | $2.55 | $2.48 | $2.54 | $63.50 | 57,680 |
| 2017-12-11 | $2.54 | $2.55 | $2.46 | $2.52 | $63.00 | 54,339 |
| 2017-12-08 | $2.40 | $2.54 | $2.39 | $2.52 | $63.00 | 80,232 |
| 2017-12-07 | $2.50 | $2.51 | $2.34 | $2.40 | $60.00 | 126,642 |
| 2017-12-06 | $2.52 | $2.58 | $2.46 | $2.51 | $62.75 | 46,896 |
| 2017-12-05 | $2.65 | $2.67 | $2.40 | $2.52 | $63.00 | 145,446 |
| 2017-12-04 | $2.68 | $2.81 | $2.67 | $2.71 | $67.75 | 66,382 |
| 2017-12-01 | $2.86 | $2.86 | $2.55 | $2.82 | $70.50 | 73,412 |
| 2017-11-30 | $2.84 | $2.89 | $2.79 | $2.85 | $71.25 | 77,914 |
| 2017-11-29 | $2.85 | $2.90 | $2.81 | $2.84 | $71.00 | 86,769 |
| 2017-11-28 | $2.79 | $2.88 | $2.77 | $2.84 | $71.00 | 89,769 |
| 2017-11-27 | $2.80 | $2.83 | $2.69 | $2.78 | $69.50 | 106,424 |
| 2017-11-24 | $2.78 | $2.80 | $2.74 | $2.80 | $70.00 | 20,097 |
| 2017-11-22 | $2.78 | $2.80 | $2.70 | $2.75 | $68.75 | 65,279 |
| 2017-11-21 | $2.62 | $2.79 | $2.60 | $2.72 | $68.00 | 100,858 |
| 2017-11-20 | $2.50 | $2.60 | $2.50 | $2.60 | $65.00 | 62,395 |
| 2017-11-17 | $2.34 | $2.58 | $2.34 | $2.49 | $62.25 | 135,383 |
| 2017-11-16 | $2.30 | $2.40 | $2.29 | $2.37 | $59.25 | 60,828 |
| 2017-11-15 | $2.31 | $2.32 | $2.27 | $2.29 | $57.25 | 44,787 |
| 2017-11-14 | $2.29 | $2.35 | $2.29 | $2.31 | $57.75 | 29,991 |
| 2017-11-13 | $2.33 | $2.36 | $2.30 | $2.31 | $57.75 | 34,068 |
| 2017-11-10 | $2.35 | $2.38 | $2.32 | $2.34 | $58.50 | 23,608 |
| 2017-11-09 | $2.33 | $2.39 | $2.31 | $2.36 | $59.00 | 29,808 |
| 2017-11-08 | $2.30 | $2.38 | $2.28 | $2.38 | $59.50 | 36,270 |
| 2017-11-07 | $2.38 | $2.40 | $2.31 | $2.32 | $58.00 | 35,975 |
| 2017-11-06 | $2.29 | $2.39 | $2.28 | $2.36 | $59.00 | 51,074 |
| 2017-11-03 | $2.33 | $2.36 | $2.27 | $2.31 | $57.75 | 46,967 |
| 2017-11-02 | $2.44 | $2.45 | $2.22 | $2.28 | $57.00 | 103,617 |
| 2017-11-01 | $2.44 | $2.48 | $2.39 | $2.44 | $61.00 | 57,335 |
| 2017-10-31 | $2.31 | $2.43 | $2.31 | $2.42 | $60.50 | 79,861 |
| 2017-10-30 | $2.32 | $2.35 | $2.26 | $2.31 | $57.75 | 54,390 |
| 2017-10-27 | $2.32 | $2.32 | $2.27 | $2.29 | $57.25 | 29,283 |
| 2017-10-26 | $2.26 | $2.31 | $2.23 | $2.30 | $57.50 | 29,292 |
| 2017-10-25 | $2.29 | $2.34 | $2.21 | $2.25 | $56.25 | 38,708 |
| 2017-10-24 | $2.26 | $2.31 | $2.24 | $2.30 | $57.50 | 24,831 |
| 2017-10-23 | $2.27 | $2.29 | $2.22 | $2.27 | $56.75 | 27,420 |
| 2017-10-20 | $2.33 | $2.36 | $2.24 | $2.26 | $56.50 | 47,360 |
| 2017-10-19 | $2.28 | $2.31 | $2.23 | $2.31 | $57.75 | 49,929 |
| 2017-10-18 | $2.25 | $2.35 | $2.22 | $2.29 | $57.25 | 69,483 |
| 2017-10-17 | $2.29 | $2.30 | $2.21 | $2.23 | $55.75 | 46,491 |
| 2017-10-16 | $2.25 | $2.30 | $2.23 | $2.29 | $57.25 | 48,604 |
| 2017-10-13 | $2.29 | $2.30 | $2.21 | $2.25 | $56.25 | 47,805 |
| 2017-10-12 | $2.27 | $2.30 | $2.22 | $2.29 | $57.25 | 42,835 |
| 2017-10-11 | $2.23 | $2.31 | $2.21 | $2.28 | $57.00 | 66,044 |
| 2017-10-10 | $2.10 | $2.25 | $2.09 | $2.24 | $56.00 | 66,623 |
| 2017-10-09 | $2.23 | $2.26 | $2.12 | $2.12 | $53.00 | 78,463 |
| 2017-10-06 | $2.22 | $2.30 | $2.18 | $2.25 | $56.25 | 70,947 |
| 2017-10-05 | $2.15 | $2.24 | $2.13 | $2.23 | $55.75 | 95,278 |
| 2017-10-04 | $2.04 | $2.17 | $2.02 | $2.12 | $53.00 | 116,697 |
| 2017-10-03 | $1.98 | $2.05 | $1.96 | $2.05 | $51.25 | 68,965 |
| 2017-10-02 | $1.97 | $1.99 | $1.93 | $1.95 | $48.75 | 36,985 |
| 2017-09-29 | $1.93 | $1.98 | $1.91 | $1.93 | $48.25 | 49,715 |
| 2017-09-28 | $1.89 | $1.93 | $1.86 | $1.92 | $48.00 | 48,610 |
| 2017-09-27 | $1.85 | $1.91 | $1.84 | $1.90 | $47.50 | 54,790 |
| 2017-09-26 | $1.79 | $1.86 | $1.78 | $1.86 | $46.50 | 41,186 |
| 2017-09-25 | $1.74 | $1.81 | $1.74 | $1.79 | $44.75 | 42,828 |
| 2017-09-22 | $1.74 | $1.78 | $1.72 | $1.75 | $43.75 | 21,769 |
| 2017-09-21 | $1.72 | $1.75 | $1.69 | $1.74 | $43.50 | 50,966 |
| 2017-09-20 | $1.76 | $1.76 | $1.69 | $1.72 | $43.00 | 57,045 |
| 2017-09-19 | $1.74 | $1.77 | $1.70 | $1.76 | $44.00 | 52,866 |
| 2017-09-18 | $1.74 | $1.76 | $1.72 | $1.72 | $43.00 | 34,437 |
| 2017-09-15 | $1.79 | $1.82 | $1.73 | $1.74 | $43.50 | 98,968 |
| 2017-09-14 | $1.70 | $1.84 | $1.68 | $1.80 | $45.00 | 67,092 |
| 2017-09-13 | $1.75 | $1.75 | $1.72 | $1.73 | $43.25 | 40,059 |
| 2017-09-12 | $1.72 | $1.75 | $1.70 | $1.74 | $43.50 | 57,084 |
| 2017-09-11 | $1.72 | $1.76 | $1.69 | $1.72 | $43.00 | 78,341 |
| 2017-09-08 | $1.73 | $1.77 | $1.66 | $1.73 | $43.25 | 76,808 |
| 2017-09-07 | $1.72 | $1.84 | $1.70 | $1.74 | $43.50 | 169,423 |
| 2017-09-06 | $1.82 | $1.89 | $1.82 | $1.86 | $46.50 | 82,037 |
| 2017-09-05 | $1.88 | $1.89 | $1.77 | $1.82 | $45.50 | 71,702 |
| 2017-09-01 | $1.83 | $1.88 | $1.78 | $1.88 | $47.00 | 47,243 |
| 2017-08-31 | $1.79 | $1.88 | $1.79 | $1.82 | $45.50 | 40,577 |
| 2017-08-30 | $1.73 | $1.84 | $1.73 | $1.78 | $44.50 | 52,165 |
| 2017-08-29 | $1.80 | $1.83 | $1.73 | $1.74 | $43.50 | 73,958 |
| 2017-08-28 | $1.95 | $1.99 | $1.79 | $1.82 | $45.50 | 103,178 |
| 2017-08-25 | $1.99 | $1.99 | $1.91 | $1.94 | $48.50 | 47,051 |
| 2017-08-24 | $1.93 | $2.04 | $1.93 | $1.99 | $49.75 | 66,471 |
| 2017-08-23 | $2.02 | $2.04 | $1.92 | $1.93 | $48.25 | 65,224 |
| 2017-08-22 | $2.04 | $2.07 | $2.00 | $2.04 | $51.00 | 25,719 |
| 2017-08-21 | $2.02 | $2.05 | $2.01 | $2.05 | $51.25 | 32,513 |
| 2017-08-18 | $2.06 | $2.07 | $2.01 | $2.02 | $50.50 | 46,743 |
| 2017-08-17 | $2.12 | $2.16 | $2.08 | $2.08 | $52.00 | 54,202 |
| 2017-08-16 | $2.19 | $2.23 | $2.16 | $2.17 | $54.25 | 18,513 |
| 2017-08-15 | $2.25 | $2.25 | $2.17 | $2.19 | $54.75 | 35,462 |
| 2017-08-14 | $2.20 | $2.25 | $2.16 | $2.24 | $56.00 | 28,543 |
| 2017-08-11 | $2.15 | $2.20 | $2.10 | $2.17 | $54.25 | 49,696 |
| 2017-08-10 | $2.23 | $2.24 | $2.10 | $2.13 | $53.25 | 84,320 |
| 2017-08-09 | $2.28 | $2.30 | $2.22 | $2.23 | $55.75 | 40,662 |
| 2017-08-08 | $2.25 | $2.36 | $2.25 | $2.32 | $58.00 | 56,680 |
| 2017-08-07 | $2.26 | $2.28 | $2.22 | $2.25 | $56.25 | 27,424 |
| 2017-08-04 | $2.22 | $2.29 | $2.22 | $2.27 | $56.75 | 25,613 |
| 2017-08-03 | $2.30 | $2.31 | $2.20 | $2.21 | $55.25 | 37,387 |
| 2017-08-02 | $2.26 | $2.33 | $2.24 | $2.29 | $57.25 | 46,839 |
| 2017-08-01 | $2.22 | $2.29 | $2.22 | $2.27 | $56.75 | 58,620 |
| 2017-07-31 | $2.28 | $2.28 | $2.17 | $2.20 | $55.00 | 75,748 |
| 2017-07-28 | $2.28 | $2.32 | $2.25 | $2.29 | $57.25 | 43,828 |
| 2017-07-27 | $2.38 | $2.39 | $2.28 | $2.30 | $57.50 | 51,661 |
| 2017-07-26 | $2.42 | $2.43 | $2.32 | $2.38 | $59.50 | 37,508 |
| 2017-07-25 | $2.35 | $2.42 | $2.35 | $2.41 | $60.25 | 35,150 |
| 2017-07-24 | $2.40 | $2.41 | $2.32 | $2.35 | $58.75 | 61,459 |
| 2017-07-21 | $2.46 | $2.46 | $2.40 | $2.41 | $60.25 | 60,365 |
| 2017-07-20 | $2.49 | $2.50 | $2.41 | $2.41 | $60.25 | 45,578 |
| 2017-07-19 | $2.40 | $2.51 | $2.40 | $2.49 | $62.25 | 106,902 |
| 2017-07-18 | $2.47 | $2.49 | $2.35 | $2.40 | $60.00 | 67,757 |
| 2017-07-17 | $2.45 | $2.57 | $2.42 | $2.51 | $62.75 | 76,764 |
| 2017-07-14 | $2.55 | $2.55 | $2.39 | $2.45 | $61.25 | 129,745 |
| 2017-07-13 | $2.73 | $2.80 | $2.48 | $2.53 | $63.25 | 150,819 |
| 2017-07-12 | $2.79 | $2.89 | $2.73 | $2.74 | $68.50 | 75,572 |
| 2017-07-11 | $2.97 | $2.98 | $2.78 | $2.78 | $69.50 | 79,086 |
| 2017-07-10 | $2.88 | $2.98 | $2.87 | $2.96 | $74.00 | 67,229 |
| 2017-07-07 | $2.78 | $2.89 | $2.77 | $2.88 | $72.00 | 53,884 |
| 2017-07-06 | $2.82 | $2.85 | $2.79 | $2.80 | $70.00 | 33,824 |
| 2017-07-05 | $2.87 | $2.87 | $2.76 | $2.82 | $70.50 | 51,424 |
| 2017-07-03 | $2.81 | $2.93 | $2.78 | $2.89 | $72.25 | 53,481 |
| 2017-06-30 | $2.74 | $2.81 | $2.71 | $2.80 | $70.00 | 62,728 |
| 2017-06-29 | $2.74 | $2.75 | $2.56 | $2.74 | $68.50 | 82,885 |
| 2017-06-28 | $2.60 | $2.82 | $2.59 | $2.75 | $68.75 | 114,602 |
| 2017-06-27 | $2.45 | $2.60 | $2.45 | $2.59 | $64.75 | 77,880 |
| 2017-06-26 | $2.40 | $2.46 | $2.39 | $2.45 | $61.25 | 35,594 |
| 2017-06-23 | $2.44 | $2.49 | $2.39 | $2.39 | $59.75 | 42,324 |
| 2017-06-22 | $2.48 | $2.50 | $2.44 | $2.45 | $61.25 | 24,234 |
| 2017-06-21 | $2.44 | $2.58 | $2.42 | $2.48 | $62.00 | 55,740 |
| 2017-06-20 | $2.34 | $2.49 | $2.31 | $2.48 | $62.00 | 83,646 |
| 2017-06-19 | $2.30 | $2.36 | $2.28 | $2.34 | $58.50 | 40,251 |
| 2017-06-16 | $2.26 | $2.33 | $2.23 | $2.31 | $57.75 | 65,910 |
| 2017-06-15 | $2.30 | $2.33 | $2.27 | $2.28 | $57.00 | 37,592 |
| 2017-06-14 | $2.26 | $2.34 | $2.24 | $2.32 | $58.00 | 32,089 |
| 2017-06-13 | $2.23 | $2.29 | $2.23 | $2.25 | $56.25 | 34,997 |
| 2017-06-12 | $2.24 | $2.29 | $2.22 | $2.24 | $56.00 | 37,246 |
| 2017-06-09 | $2.27 | $2.30 | $2.23 | $2.25 | $56.25 | 47,413 |
| 2017-06-08 | $2.28 | $2.33 | $2.27 | $2.28 | $57.00 | 34,242 |
| 2017-06-07 | $2.23 | $2.36 | $2.23 | $2.28 | $57.00 | 60,263 |
| 2017-06-06 | $2.27 | $2.27 | $2.20 | $2.25 | $56.25 | 49,722 |
| 2017-06-05 | $2.30 | $2.34 | $2.25 | $2.27 | $56.75 | 55,748 |
| 2017-06-02 | $2.42 | $2.42 | $2.25 | $2.37 | $59.25 | 132,639 |
| 2017-06-01 | $2.45 | $2.51 | $2.38 | $2.51 | $62.75 | 46,211 |
| 2017-05-31 | $2.55 | $2.55 | $2.37 | $2.43 | $60.75 | 47,795 |
| 2017-05-30 | $2.54 | $2.57 | $2.50 | $2.53 | $63.25 | 36,127 |
| 2017-05-26 | $2.67 | $2.68 | $2.52 | $2.55 | $63.75 | 45,335 |
| 2017-05-25 | $2.56 | $2.70 | $2.56 | $2.65 | $66.25 | 75,589 |
| 2017-05-24 | $2.46 | $2.55 | $2.43 | $2.53 | $63.25 | 56,016 |
| 2017-05-23 | $2.51 | $2.52 | $2.43 | $2.47 | $61.75 | 68,724 |
| 2017-05-22 | $2.41 | $2.52 | $2.40 | $2.47 | $61.75 | 55,170 |
| 2017-05-19 | $2.33 | $2.42 | $2.33 | $2.40 | $60.00 | 50,643 |
| 2017-05-18 | $2.31 | $2.36 | $2.30 | $2.34 | $58.50 | 24,038 |
| 2017-05-17 | $2.36 | $2.38 | $2.30 | $2.32 | $58.00 | 39,607 |
| 2017-05-16 | $2.37 | $2.39 | $2.33 | $2.39 | $59.75 | 28,810 |
| 2017-05-15 | $2.38 | $2.40 | $2.34 | $2.37 | $59.25 | 35,431 |
| 2017-05-12 | $2.39 | $2.39 | $2.32 | $2.35 | $58.75 | 25,268 |
| 2017-05-11 | $2.34 | $2.37 | $2.30 | $2.36 | $59.00 | 20,563 |
| 2017-05-10 | $2.37 | $2.37 | $2.32 | $2.34 | $58.50 | 24,277 |
| 2017-05-09 | $2.26 | $2.37 | $2.25 | $2.35 | $58.75 | 63,658 |
| 2017-05-08 | $2.25 | $2.29 | $2.23 | $2.27 | $56.75 | 21,723 |
| 2017-05-05 | $2.24 | $2.26 | $2.22 | $2.24 | $56.00 | 21,485 |
| 2017-05-04 | $2.25 | $2.27 | $2.21 | $2.23 | $55.75 | 24,000 |
| 2017-05-03 | $2.26 | $2.29 | $2.20 | $2.25 | $56.25 | 33,538 |
| 2017-05-02 | $2.33 | $2.34 | $2.26 | $2.27 | $56.75 | 43,415 |
| 2017-05-01 | $2.37 | $2.37 | $2.31 | $2.34 | $58.50 | 22,565 |
| 2017-04-28 | $2.38 | $2.39 | $2.33 | $2.34 | $58.50 | 26,784 |
| 2017-04-27 | $2.35 | $2.45 | $2.35 | $2.40 | $60.00 | 64,149 |
| 2017-04-26 | $2.31 | $2.39 | $2.31 | $2.36 | $59.00 | 33,698 |
| 2017-04-25 | $2.39 | $2.39 | $2.32 | $2.33 | $58.25 | 46,146 |
| 2017-04-24 | $2.36 | $2.38 | $2.35 | $2.38 | $59.50 | 32,266 |
| 2017-04-21 | $2.32 | $2.36 | $2.29 | $2.34 | $58.50 | 38,969 |
| 2017-04-20 | $2.33 | $2.38 | $2.30 | $2.34 | $58.50 | 43,611 |
| 2017-04-19 | $2.29 | $2.32 | $2.29 | $2.31 | $57.75 | 56,076 |
| 2017-04-18 | $2.21 | $2.28 | $2.20 | $2.27 | $56.75 | 35,536 |
| 2017-04-17 | $2.16 | $2.24 | $2.16 | $2.24 | $56.00 | 34,432 |
| 2017-04-13 | $2.17 | $2.21 | $2.15 | $2.16 | $54.00 | 25,114 |
| 2017-04-12 | $2.19 | $2.21 | $2.16 | $2.18 | $54.50 | 215 |
| 2017-04-11 | $2.17 | $2.22 | $2.15 | $2.20 | $55.00 | 331 |
| 2017-04-10 | $2.19 | $2.25 | $2.16 | $2.19 | $54.75 | 44,022 |
| 2017-04-07 | $2.24 | $2.30 | $2.19 | $2.19 | $54.75 | 44,211 |
| 2017-04-06 | $2.19 | $2.27 | $2.18 | $2.24 | $56.00 | 38,191 |
| 2017-04-05 | $2.23 | $2.27 | $2.18 | $2.19 | $54.75 | 50,761 |
| 2017-04-04 | $2.22 | $2.23 | $2.19 | $2.21 | $55.25 | 47,263 |
| 2017-04-03 | $2.26 | $2.30 | $2.23 | $2.23 | $55.75 | 32,769 |
| 2017-03-31 | $2.28 | $2.31 | $2.26 | $2.27 | $56.75 | 25,280 |
| 2017-03-30 | $2.30 | $2.32 | $2.28 | $2.30 | $57.50 | 20,442 |
| 2017-03-29 | $2.25 | $2.33 | $2.24 | $2.29 | $57.25 | 29,827 |
| 2017-03-28 | $2.23 | $2.31 | $2.22 | $2.28 | $57.00 | 25,817 |
| 2017-03-27 | $2.23 | $2.27 | $2.20 | $2.25 | $56.25 | 29,750 |
| 2017-03-24 | $2.28 | $2.35 | $2.24 | $2.26 | $56.50 | 17,719 |
| 2017-03-23 | $2.25 | $2.35 | $2.24 | $2.28 | $57.00 | 35,649 |
| 2017-03-22 | $2.27 | $2.30 | $2.23 | $2.25 | $56.25 | 56,157 |
| 2017-03-21 | $2.34 | $2.36 | $2.28 | $2.29 | $57.25 | 49,683 |
| 2017-03-20 | $2.37 | $2.40 | $2.31 | $2.33 | $58.25 | 34,033 |
| 2017-03-17 | $2.42 | $2.42 | $2.34 | $2.36 | $59.00 | 79,130 |
| 2017-03-16 | $2.25 | $2.45 | $2.25 | $2.42 | $60.50 | 73,923 |
| 2017-03-15 | $2.19 | $2.26 | $2.17 | $2.25 | $56.25 | 37,067 |
| 2017-03-14 | $2.22 | $2.25 | $2.16 | $2.18 | $54.50 | 44,635 |
| 2017-03-13 | $2.22 | $2.27 | $2.22 | $2.23 | $55.75 | 28,174 |
| 2017-03-10 | $2.20 | $2.25 | $2.16 | $2.24 | $56.00 | 46,175 |
| 2017-03-09 | $2.22 | $2.27 | $2.16 | $2.18 | $54.50 | 56,472 |
| 2017-03-08 | $2.50 | $2.54 | $2.22 | $2.24 | $56.00 | 125,384 |
| 2017-03-07 | $2.43 | $2.45 | $2.39 | $2.42 | $60.50 | 33,872 |
| 2017-03-06 | $2.38 | $2.44 | $2.36 | $2.41 | $60.25 | 29,400 |
| 2017-03-03 | $2.42 | $2.44 | $2.40 | $2.43 | $60.75 | 26,552 |
| 2017-03-02 | $2.48 | $2.50 | $2.42 | $2.43 | $60.75 | 34,788 |
| 2017-03-01 | $2.44 | $2.54 | $2.42 | $2.48 | $62.00 | 86,104 |
| 2017-02-28 | $2.42 | $2.44 | $2.37 | $2.37 | $59.25 | 41,752 |
| 2017-02-27 | $2.32 | $2.43 | $2.31 | $2.41 | $60.25 | 32,721 |
| 2017-02-24 | $2.32 | $2.36 | $2.28 | $2.33 | $58.25 | 33,543 |
| 2017-02-23 | $2.38 | $2.44 | $2.31 | $2.31 | $57.75 | 35,996 |
| 2017-02-22 | $2.36 | $2.42 | $2.33 | $2.37 | $59.25 | 40,092 |
| 2017-02-21 | $2.30 | $2.39 | $2.30 | $2.38 | $59.50 | 48,396 |
| 2017-02-17 | $2.30 | $2.31 | $2.26 | $2.30 | $57.50 | 27,583 |
| 2017-02-16 | $2.35 | $2.39 | $2.28 | $2.31 | $57.75 | 38,799 |
| 2017-02-15 | $2.33 | $2.36 | $2.29 | $2.36 | $59.00 | 26,918 |
| 2017-02-14 | $2.31 | $2.36 | $2.29 | $2.34 | $58.50 | 45,986 |
| 2017-02-13 | $2.32 | $2.36 | $2.29 | $2.32 | $58.00 | 31,849 |
| 2017-02-10 | $2.28 | $2.36 | $2.25 | $2.33 | $58.25 | 38,564 |
| 2017-02-09 | $2.28 | $2.30 | $2.23 | $2.28 | $57.00 | 35,144 |
| 2017-02-08 | $2.28 | $2.28 | $2.20 | $2.27 | $56.75 | 39,233 |
| 2017-02-07 | $2.31 | $2.36 | $2.27 | $2.28 | $57.00 | 35,871 |
| 2017-02-06 | $2.36 | $2.37 | $2.27 | $2.30 | $57.50 | 40,322 |
| 2017-02-03 | $2.35 | $2.40 | $2.32 | $2.37 | $59.25 | 41,314 |
| 2017-02-02 | $2.33 | $2.39 | $2.31 | $2.35 | $58.75 | 42,459 |
| 2017-02-01 | $2.36 | $2.43 | $2.33 | $2.36 | $59.00 | 35,855 |
| 2017-01-31 | $2.31 | $2.37 | $2.27 | $2.37 | $59.25 | 46,420 |
| 2017-01-30 | $2.37 | $2.39 | $2.27 | $2.35 | $58.75 | 63,245 |
| 2017-01-27 | $2.42 | $2.42 | $2.36 | $2.38 | $59.50 | 39,132 |
| 2017-01-26 | $2.46 | $2.54 | $2.43 | $2.45 | $61.25 | 65,436 |
| 2017-01-25 | $2.44 | $2.50 | $2.39 | $2.47 | $61.75 | 72,481 |
| 2017-01-24 | $2.28 | $2.40 | $2.25 | $2.38 | $59.50 | 103,979 |
| 2017-01-23 | $2.13 | $2.27 | $2.11 | $2.21 | $55.25 | 94,187 |
| 2017-01-20 | $2.14 | $2.17 | $2.04 | $2.09 | $52.25 | 93,396 |
| 2017-01-19 | $2.26 | $2.29 | $2.08 | $2.11 | $52.75 | 103,349 |
| 2017-01-18 | $2.15 | $2.25 | $2.12 | $2.25 | $56.25 | 89,158 |
| 2017-01-17 | $2.25 | $2.27 | $2.13 | $2.16 | $54.00 | 108,115 |
| 2017-01-13 | $2.44 | $2.50 | $2.26 | $2.28 | $57.00 | 151,729 |
| 2017-01-12 | $2.60 | $2.63 | $2.41 | $2.45 | $61.25 | 158,344 |
| 2017-01-11 | $2.73 | $2.75 | $2.66 | $2.72 | $68.00 | 42,335 |
| 2017-01-10 | $2.74 | $2.82 | $2.72 | $2.75 | $68.75 | 60,798 |
| 2017-01-09 | $2.73 | $2.76 | $2.66 | $2.72 | $68.00 | 50,482 |
| 2017-01-06 | $2.78 | $2.82 | $2.71 | $2.72 | $68.00 | 66,493 |
| 2017-01-05 | $2.74 | $2.80 | $2.72 | $2.78 | $69.50 | 59,764 |
| 2017-01-04 | $2.68 | $2.79 | $2.67 | $2.78 | $69.50 | 81,157 |
| 2017-01-03 | $2.69 | $2.71 | $2.56 | $2.64 | $66.00 | 129,814 |
| 2016-12-30 | $2.84 | $2.86 | $2.69 | $2.73 | $68.25 | 87,628 |
| 2016-12-29 | $2.84 | $2.87 | $2.78 | $2.84 | $71.00 | 67,811 |
| 2016-12-28 | $2.89 | $2.92 | $2.79 | $2.81 | $70.25 | 66,748 |
| 2016-12-27 | $2.86 | $2.90 | $2.82 | $2.88 | $72.00 | 54,396 |
| 2016-12-23 | $2.78 | $2.90 | $2.76 | $2.87 | $71.75 | 81,964 |
| 2016-12-22 | $2.89 | $2.91 | $2.76 | $2.78 | $69.50 | 81,499 |
| 2016-12-21 | $2.92 | $2.94 | $2.84 | $2.87 | $71.75 | 83,703 |
| 2016-12-20 | $2.90 | $2.96 | $2.85 | $2.89 | $72.25 | 105,211 |
| 2016-12-19 | $2.82 | $2.92 | $2.81 | $2.89 | $72.25 | 121,328 |
| 2016-12-16 | $2.71 | $2.80 | $2.66 | $2.79 | $69.75 | 134,709 |
| 2016-12-15 | $2.65 | $2.75 | $2.52 | $2.66 | $66.50 | 149,162 |
| 2016-12-14 | $2.72 | $2.77 | $2.58 | $2.60 | $65.00 | 119,406 |
| 2016-12-13 | $2.55 | $2.71 | $2.54 | $2.68 | $67.00 | 175,372 |
| 2016-12-12 | $2.49 | $2.54 | $2.41 | $2.52 | $63.00 | 134,596 |
| 2016-12-09 | $2.39 | $2.50 | $2.37 | $2.50 | $62.50 | 123,279 |
| 2016-12-08 | $2.50 | $2.54 | $2.15 | $2.37 | $59.25 | 195,827 |
| 2016-12-07 | $2.45 | $2.55 | $2.41 | $2.44 | $61.00 | 233,546 |
| 2016-12-06 | $2.32 | $2.44 | $2.26 | $2.43 | $60.75 | 206,447 |
| 2016-12-05 | $2.23 | $2.34 | $2.21 | $2.30 | $57.50 | 174,024 |
| 2016-12-02 | $2.00 | $2.21 | $1.97 | $2.17 | $54.25 | 156,783 |
| 2016-12-01 | $1.97 | $2.00 | $1.93 | $2.00 | $50.00 | 49,821 |
| 2016-11-30 | $1.99 | $2.00 | $1.97 | $1.97 | $49.25 | 43,686 |
| 2016-11-29 | $1.98 | $2.03 | $1.97 | $1.99 | $49.75 | 56,153 |
| 2016-11-28 | $2.00 | $2.00 | $1.93 | $1.99 | $49.75 | 52,497 |
| 2016-11-25 | $1.89 | $2.00 | $1.89 | $2.00 | $50.00 | 47,023 |
| 2016-11-23 | $1.83 | $1.94 | $1.82 | $1.92 | $48.00 | 55,823 |
| 2016-11-22 | $1.83 | $1.86 | $1.80 | $1.85 | $46.25 | 44,773 |
| 2016-11-21 | $1.84 | $1.88 | $1.78 | $1.84 | $46.00 | 94,026 |
| 2016-11-18 | $1.80 | $1.83 | $1.78 | $1.83 | $45.75 | 48,932 |
| 2016-11-17 | $1.78 | $1.80 | $1.76 | $1.80 | $45.00 | 43,868 |
| 2016-11-16 | $1.78 | $1.80 | $1.74 | $1.76 | $44.00 | 48,771 |
| 2016-11-15 | $1.74 | $1.79 | $1.74 | $1.77 | $44.25 | 13,076 |
| 2016-11-14 | $1.76 | $1.78 | $1.73 | $1.76 | $44.00 | 11,239 |
| 2016-11-11 | $1.70 | $1.78 | $1.67 | $1.73 | $43.25 | 93,611 |
| 2016-11-10 | $1.63 | $1.67 | $1.60 | $1.67 | $41.75 | 66,062 |
| 2016-11-09 | $1.58 | $1.62 | $1.54 | $1.61 | $40.25 | 37,286 |
| 2016-11-08 | $1.59 | $1.63 | $1.57 | $1.61 | $40.25 | 31,124 |
| 2016-11-07 | $1.62 | $1.63 | $1.58 | $1.61 | $40.25 | 40,259 |
| 2016-11-04 | $1.55 | $1.60 | $1.54 | $1.59 | $39.75 | 30,153 |
| 2016-11-03 | $1.55 | $1.55 | $1.53 | $1.54 | $38.50 | 10,743 |
| 2016-11-02 | $1.57 | $1.57 | $1.52 | $1.54 | $38.50 | 19,433 |
| 2016-11-01 | $1.58 | $1.58 | $1.53 | $1.55 | $38.75 | 21,867 |
| 2016-10-31 | $1.59 | $1.59 | $1.56 | $1.56 | $39.00 | 22,367 |
| 2016-10-28 | $1.56 | $1.56 | $1.54 | $1.56 | $39.00 | 19,914 |
| 2016-10-27 | $1.57 | $1.57 | $1.52 | $1.55 | $38.75 | 29,187 |
| 2016-10-26 | $1.58 | $1.58 | $1.56 | $1.57 | $39.25 | 27,314 |
| 2016-10-25 | $1.60 | $1.62 | $1.58 | $1.58 | $39.50 | 25,159 |
| 2016-10-24 | $1.62 | $1.64 | $1.62 | $1.63 | $40.75 | 17,666 |
| 2016-10-21 | $1.59 | $1.62 | $1.58 | $1.62 | $40.50 | 11,661 |
| 2016-10-20 | $1.61 | $1.64 | $1.61 | $1.61 | $40.25 | 12,333 |
| 2016-10-19 | $1.58 | $1.64 | $1.58 | $1.63 | $40.75 | 29,065 |
| 2016-10-18 | $1.61 | $1.61 | $1.57 | $1.58 | $39.50 | 38,143 |
| 2016-10-17 | $1.61 | $1.62 | $1.60 | $1.61 | $40.25 | 25,284 |
| 2016-10-14 | $1.63 | $1.64 | $1.61 | $1.62 | $40.50 | 22,639 |
| 2016-10-13 | $1.63 | $1.65 | $1.61 | $1.62 | $40.50 | 28,792 |
| 2016-10-12 | $1.65 | $1.67 | $1.62 | $1.64 | $41.00 | 20,121 |
| 2016-10-11 | $1.67 | $1.68 | $1.64 | $1.64 | $41.00 | 24,734 |
| 2016-10-10 | $1.66 | $1.71 | $1.63 | $1.63 | $40.75 | 85,615 |
| 2016-10-07 | $1.68 | $1.71 | $1.66 | $1.66 | $41.50 | 43,922 |
| 2016-10-06 | $1.68 | $1.73 | $1.67 | $1.71 | $42.75 | 42,318 |
| 2016-10-05 | $1.69 | $1.71 | $1.66 | $1.71 | $42.75 | 36,070 |
| 2016-10-04 | $1.67 | $1.68 | $1.66 | $1.67 | $41.75 | 33,350 |
| 2016-10-03 | $1.67 | $1.70 | $1.65 | $1.68 | $42.00 | 19,258 |
| 2016-09-30 | $1.66 | $1.70 | $1.64 | $1.69 | $42.25 | 46,949 |
| 2016-09-29 | $1.68 | $1.70 | $1.63 | $1.64 | $41.00 | 53,888 |
| 2016-09-28 | $1.67 | $1.71 | $1.67 | $1.69 | $42.25 | 45,950 |
| 2016-09-27 | $1.70 | $1.73 | $1.66 | $1.66 | $41.50 | 51,127 |
| 2016-09-26 | $1.72 | $1.73 | $1.69 | $1.71 | $42.75 | 27,371 |
| 2016-09-23 | $1.71 | $1.74 | $1.71 | $1.72 | $43.00 | 24,454 |
| 2016-09-22 | $1.67 | $1.76 | $1.67 | $1.72 | $43.00 | 107,361 |
| 2016-09-21 | $1.64 | $1.67 | $1.64 | $1.67 | $41.75 | 32,473 |
| 2016-09-20 | $1.67 | $1.68 | $1.62 | $1.64 | $41.00 | 45,059 |
| 2016-09-19 | $1.65 | $1.69 | $1.63 | $1.65 | $41.25 | 36,080 |
| 2016-09-16 | $1.65 | $1.66 | $1.62 | $1.64 | $41.00 | 114,470 |
| 2016-09-15 | $1.67 | $1.67 | $1.62 | $1.64 | $41.00 | 57,618 |
| 2016-09-14 | $1.69 | $1.70 | $1.65 | $1.66 | $41.50 | 49,815 |
| 2016-09-13 | $1.68 | $1.76 | $1.65 | $1.66 | $41.50 | 63,752 |
| 2016-09-12 | $1.70 | $1.72 | $1.63 | $1.68 | $42.00 | 82,390 |
| 2016-09-09 | $1.90 | $1.90 | $1.71 | $1.73 | $43.25 | 184,997 |
| 2016-09-08 | $1.98 | $2.01 | $1.94 | $1.98 | $49.50 | 74,223 |
| 2016-09-07 | $1.90 | $1.99 | $1.90 | $1.96 | $49.00 | 82,671 |
| 2016-09-06 | $1.87 | $1.91 | $1.84 | $1.90 | $47.50 | 47,681 |
| 2016-09-02 | $1.83 | $1.90 | $1.82 | $1.87 | $46.75 | 47,390 |
| 2016-09-01 | $1.80 | $1.85 | $1.80 | $1.82 | $45.50 | 21,082 |
| 2016-08-31 | $1.85 | $1.86 | $1.80 | $1.82 | $45.50 | 24,636 |
| 2016-08-30 | $1.85 | $1.85 | $1.83 | $1.84 | $46.00 | 19,350 |
| 2016-08-29 | $1.82 | $1.85 | $1.82 | $1.83 | $45.75 | 29,796 |
| 2016-08-26 | $1.80 | $1.85 | $1.79 | $1.81 | $45.25 | 40,790 |
| 2016-08-25 | $1.78 | $1.83 | $1.78 | $1.82 | $45.50 | 36,018 |
| 2016-08-24 | $1.83 | $1.83 | $1.77 | $1.79 | $44.75 | 36,574 |
| 2016-08-23 | $1.79 | $1.85 | $1.79 | $1.81 | $45.25 | 67,164 |
| 2016-08-22 | $1.75 | $1.79 | $1.72 | $1.78 | $44.50 | 19,915 |
| 2016-08-19 | $1.78 | $1.79 | $1.76 | $1.77 | $44.25 | 16,350 |
| 2016-08-18 | $1.80 | $1.81 | $1.77 | $1.79 | $44.75 | 21,328 |
| 2016-08-17 | $1.76 | $1.80 | $1.76 | $1.79 | $44.75 | 21,223 |
| 2016-08-16 | $1.82 | $1.84 | $1.76 | $1.79 | $44.75 | 34,706 |
| 2016-08-15 | $1.72 | $1.84 | $1.72 | $1.81 | $45.25 | 74,525 |
| 2016-08-12 | $1.77 | $1.81 | $1.68 | $1.70 | $42.50 | 64,872 |
| 2016-08-11 | $1.74 | $1.77 | $1.73 | $1.77 | $44.25 | 18,830 |
| 2016-08-10 | $1.74 | $1.77 | $1.74 | $1.74 | $43.50 | 13,575 |
| 2016-08-09 | $1.78 | $1.78 | $1.73 | $1.75 | $43.75 | 22,578 |
| 2016-08-08 | $1.77 | $1.80 | $1.76 | $1.77 | $44.25 | 17,654 |
| 2016-08-05 | $1.74 | $1.78 | $1.73 | $1.77 | $44.25 | 24,602 |
| 2016-08-04 | $1.70 | $1.74 | $1.68 | $1.74 | $43.50 | 17,594 |
| 2016-08-03 | $1.66 | $1.73 | $1.64 | $1.73 | $43.25 | 26,676 |
| 2016-08-02 | $1.81 | $1.82 | $1.62 | $1.67 | $41.75 | 65,389 |
| 2016-08-01 | $1.84 | $1.85 | $1.80 | $1.81 | $45.25 | 32,186 |
| 2016-07-29 | $1.87 | $1.87 | $1.82 | $1.84 | $46.00 | 25,100 |
| 2016-07-28 | $1.86 | $1.87 | $1.82 | $1.87 | $46.75 | 28,365 |
| 2016-07-27 | $1.84 | $1.89 | $1.83 | $1.86 | $46.50 | 39,379 |
| 2016-07-26 | $1.81 | $1.84 | $1.79 | $1.83 | $45.75 | 40,161 |
| 2016-07-25 | $1.79 | $1.83 | $1.78 | $1.81 | $45.25 | 34,283 |
| 2016-07-22 | $1.80 | $1.80 | $1.77 | $1.80 | $45.00 | 2,892 |
| 2016-07-21 | $1.79 | $1.82 | $1.78 | $1.78 | $44.50 | 22,355 |
| 2016-07-20 | $1.78 | $1.82 | $1.75 | $1.80 | $45.00 | 36,642 |
| 2016-07-19 | $1.82 | $1.83 | $1.76 | $1.77 | $44.25 | 31,705 |
| 2016-07-18 | $1.75 | $1.86 | $1.75 | $1.82 | $45.50 | 54,668 |
| 2016-07-15 | $1.79 | $1.79 | $1.74 | $1.77 | $44.25 | 20,670 |
| 2016-07-14 | $1.82 | $1.83 | $1.77 | $1.77 | $44.25 | 31,064 |
| 2016-07-13 | $1.83 | $1.83 | $1.76 | $1.78 | $44.50 | 38,235 |
| 2016-07-12 | $1.80 | $1.86 | $1.80 | $1.81 | $45.25 | 48,131 |
| 2016-07-11 | $1.77 | $1.84 | $1.76 | $1.79 | $44.75 | 50,558 |
| 2016-07-08 | $1.73 | $1.79 | $1.72 | $1.75 | $43.75 | 83,341 |
| 2016-07-07 | $1.71 | $1.75 | $1.70 | $1.72 | $43.00 | 27,813 |
| 2016-07-06 | $1.64 | $1.73 | $1.64 | $1.72 | $43.00 | 43,335 |
| 2016-07-05 | $1.74 | $1.74 | $1.64 | $1.67 | $41.75 | 36,234 |
| 2016-07-01 | $1.67 | $1.74 | $1.67 | $1.71 | $42.75 | 43,653 |
| 2016-06-30 | $1.65 | $1.68 | $1.62 | $1.68 | $42.00 | 42,186 |
| 2016-06-29 | $1.62 | $1.67 | $1.60 | $1.65 | $41.25 | 48,235 |
| 2016-06-28 | $1.60 | $1.63 | $1.57 | $1.60 | $40.00 | 38,948 |
| 2016-06-27 | $1.59 | $1.60 | $1.51 | $1.54 | $38.50 | 75,535 |
| 2016-06-24 | $1.61 | $1.64 | $1.56 | $1.62 | $40.50 | 67,801 |
| 2016-06-23 | $1.68 | $1.68 | $1.64 | $1.67 | $41.75 | 35,593 |
| 2016-06-22 | $1.65 | $1.71 | $1.62 | $1.63 | $40.75 | 45,482 |
| 2016-06-21 | $1.74 | $1.74 | $1.64 | $1.65 | $41.25 | 35,957 |
| 2016-06-20 | $1.70 | $1.75 | $1.69 | $1.70 | $42.50 | 51,961 |
| 2016-06-17 | $1.61 | $1.68 | $1.59 | $1.67 | $41.75 | 106,779 |
| 2016-06-16 | $1.65 | $1.65 | $1.58 | $1.60 | $40.00 | 39,646 |
| 2016-06-15 | $1.61 | $1.64 | $1.57 | $1.62 | $40.50 | 65,609 |
| 2016-06-14 | $1.64 | $1.65 | $1.56 | $1.58 | $39.50 | 77,968 |
| 2016-06-13 | $1.68 | $1.76 | $1.64 | $1.64 | $41.00 | 74,912 |
| 2016-06-10 | $1.75 | $1.77 | $1.70 | $1.70 | $42.50 | 44,292 |
| 2016-06-09 | $1.77 | $1.80 | $1.73 | $1.80 | $45.00 | 31,050 |
| 2016-06-08 | $1.77 | $1.83 | $1.75 | $1.79 | $44.75 | 69,047 |
| 2016-06-07 | $1.67 | $1.77 | $1.65 | $1.77 | $44.25 | 88,267 |
| 2016-06-06 | $1.67 | $1.69 | $1.61 | $1.68 | $42.00 | 69,715 |
| 2016-06-03 | $1.70 | $1.71 | $1.60 | $1.66 | $41.50 | 104,287 |
| 2016-06-02 | $1.86 | $1.87 | $1.62 | $1.71 | $42.75 | 208,790 |
| 2016-06-01 | $1.90 | $1.93 | $1.77 | $1.93 | $48.25 | 104,928 |
| 2016-05-31 | $1.89 | $1.93 | $1.88 | $1.90 | $47.50 | 62,174 |
| 2016-05-27 | $1.83 | $1.89 | $1.81 | $1.88 | $47.00 | 58,150 |
| 2016-05-26 | $1.78 | $1.86 | $1.75 | $1.81 | $45.25 | 69,492 |
| 2016-05-25 | $1.80 | $1.80 | $1.72 | $1.78 | $44.50 | 69,126 |
| 2016-05-24 | $1.68 | $1.80 | $1.64 | $1.74 | $43.50 | 166,510 |
| 2016-05-23 | $1.60 | $1.68 | $1.60 | $1.64 | $41.00 | 56,402 |
| 2016-05-20 | $1.59 | $1.65 | $1.56 | $1.63 | $40.75 | 58,985 |
| 2016-05-19 | $1.60 | $1.61 | $1.53 | $1.58 | $39.50 | 50,676 |
| 2016-05-18 | $1.56 | $1.63 | $1.56 | $1.62 | $40.50 | 62,596 |
| 2016-05-17 | $1.61 | $1.65 | $1.55 | $1.57 | $39.25 | 43,475 |
| 2016-05-16 | $1.56 | $1.63 | $1.54 | $1.60 | $40.00 | 58,834 |
| 2016-05-13 | $1.57 | $1.61 | $1.52 | $1.54 | $38.50 | 59,531 |
| 2016-05-12 | $1.64 | $1.67 | $1.56 | $1.58 | $39.50 | 62,858 |
| 2016-05-11 | $1.64 | $1.68 | $1.63 | $1.63 | $40.75 | 25,538 |
| 2016-05-10 | $1.66 | $1.72 | $1.62 | $1.64 | $41.00 | 140,820 |
| 2016-05-09 | $1.57 | $1.67 | $1.55 | $1.66 | $41.50 | 41,720 |
| 2016-05-06 | $1.56 | $1.61 | $1.54 | $1.56 | $39.00 | 25,830 |
| 2016-05-05 | $1.61 | $1.62 | $1.57 | $1.57 | $39.25 | 32,386 |
| 2016-05-04 | $1.63 | $1.66 | $1.59 | $1.60 | $40.00 | 38,540 |
| 2016-05-03 | $1.68 | $1.70 | $1.64 | $1.65 | $41.25 | 34,880 |
| 2016-05-02 | $1.67 | $1.70 | $1.64 | $1.69 | $42.25 | 27,309 |
| 2016-04-29 | $1.72 | $1.73 | $1.61 | $1.67 | $41.75 | 47,080 |
| 2016-04-28 | $1.79 | $1.79 | $1.70 | $1.70 | $42.50 | 48,048 |
| 2016-04-27 | $1.77 | $1.82 | $1.74 | $1.79 | $44.75 | 46,345 |
| 2016-04-26 | $1.71 | $1.78 | $1.70 | $1.77 | $44.25 | 39,316 |
| 2016-04-25 | $1.72 | $1.74 | $1.69 | $1.72 | $43.00 | 35,325 |
| 2016-04-22 | $1.69 | $1.74 | $1.69 | $1.71 | $42.75 | 36,178 |
| 2016-04-21 | $1.73 | $1.73 | $1.70 | $1.71 | $42.75 | 29,059 |
| 2016-04-20 | $1.69 | $1.75 | $1.68 | $1.71 | $42.75 | 48,429 |
| 2016-04-19 | $1.70 | $1.76 | $1.61 | $1.69 | $42.25 | 81,864 |
| 2016-04-18 | $1.63 | $1.73 | $1.63 | $1.73 | $43.25 | 45,267 |
| 2016-04-15 | $1.69 | $1.72 | $1.61 | $1.67 | $41.75 | 54,080 |
| 2016-04-14 | $1.72 | $1.75 | $1.69 | $1.73 | $43.25 | 53,309 |
| 2016-04-13 | $1.66 | $1.75 | $1.63 | $1.71 | $42.75 | 82,551 |
| 2016-04-12 | $1.60 | $1.66 | $1.58 | $1.65 | $41.25 | 66,701 |
| 2016-04-11 | $1.53 | $1.60 | $1.52 | $1.58 | $39.50 | 56,403 |
| 2016-04-08 | $1.53 | $1.55 | $1.51 | $1.53 | $38.25 | 51,692 |
| 2016-04-07 | $1.49 | $1.55 | $1.49 | $1.51 | $37.75 | 53,633 |
| 2016-04-06 | $1.48 | $1.49 | $1.44 | $1.49 | $37.25 | 40,039 |
| 2016-04-05 | $1.48 | $1.48 | $1.43 | $1.45 | $36.25 | 45,523 |
| 2016-04-04 | $1.55 | $1.56 | $1.47 | $1.49 | $37.25 | 40,773 |
| 2016-04-01 | $1.57 | $1.57 | $1.52 | $1.52 | $38.00 | 43,865 |
| 2016-03-31 | $1.52 | $1.56 | $1.50 | $1.56 | $39.00 | 57,511 |
| 2016-03-30 | $1.54 | $1.54 | $1.49 | $1.51 | $37.75 | 41,953 |
| 2016-03-29 | $1.49 | $1.51 | $1.42 | $1.50 | $37.50 | 62,654 |
| 2016-03-28 | $1.48 | $1.50 | $1.41 | $1.46 | $36.50 | 33,165 |
| 2016-03-24 | $1.52 | $1.52 | $1.45 | $1.46 | $36.50 | 42,709 |
| 2016-03-23 | $1.54 | $1.55 | $1.50 | $1.50 | $37.50 | 53,874 |
| 2016-03-22 | $1.54 | $1.59 | $1.50 | $1.55 | $38.75 | 72,829 |
| 2016-03-21 | $1.60 | $1.65 | $1.54 | $1.56 | $39.00 | 54,370 |
| 2016-03-18 | $1.55 | $1.62 | $1.54 | $1.60 | $40.00 | 131,708 |
| 2016-03-17 | $1.41 | $1.58 | $1.41 | $1.53 | $38.25 | 113,920 |
| 2016-03-16 | $1.40 | $1.46 | $1.38 | $1.44 | $36.00 | 55,255 |
| 2016-03-15 | $1.46 | $1.46 | $1.38 | $1.39 | $34.75 | 67,907 |
| 2016-03-14 | $1.45 | $1.49 | $1.40 | $1.46 | $36.50 | 64,501 |
| 2016-03-11 | $1.49 | $1.50 | $1.40 | $1.43 | $35.75 | 86,561 |
| 2016-03-10 | $1.49 | $1.55 | $1.38 | $1.47 | $36.75 | 108,358 |
| 2016-03-09 | $1.68 | $1.74 | $1.46 | $1.48 | $37.00 | 237,492 |
| 2016-03-08 | $1.80 | $1.80 | $1.67 | $1.76 | $44.00 | 98,976 |
| 2016-03-07 | $1.70 | $1.80 | $1.70 | $1.78 | $44.50 | 65,908 |
| 2016-03-04 | $1.70 | $1.79 | $1.68 | $1.74 | $43.50 | 82,863 |
| 2016-03-03 | $1.65 | $1.74 | $1.61 | $1.72 | $43.00 | 119,176 |
| 2016-03-02 | $1.55 | $1.63 | $1.55 | $1.63 | $40.75 | 55,775 |
| 2016-03-01 | $1.54 | $1.57 | $1.54 | $1.56 | $39.00 | 70,805 |
| 2016-02-29 | $1.60 | $1.64 | $1.50 | $1.51 | $37.75 | 59,230 |
| 2016-02-26 | $1.57 | $1.64 | $1.56 | $1.59 | $39.75 | 63,528 |
| 2016-02-25 | $1.50 | $1.60 | $1.50 | $1.57 | $39.25 | 66,547 |
| 2016-02-24 | $1.45 | $1.55 | $1.44 | $1.54 | $38.50 | 63,655 |
| 2016-02-23 | $1.45 | $1.53 | $1.45 | $1.48 | $37.00 | 52,119 |
| 2016-02-22 | $1.45 | $1.51 | $1.44 | $1.48 | $37.00 | 61,001 |
| 2016-02-19 | $1.46 | $1.48 | $1.41 | $1.42 | $35.50 | 44,161 |
| 2016-02-18 | $1.53 | $1.53 | $1.45 | $1.47 | $36.75 | 42,750 |
| 2016-02-17 | $1.45 | $1.56 | $1.44 | $1.51 | $37.75 | 107,875 |
| 2016-02-16 | $1.45 | $1.47 | $1.40 | $1.44 | $36.00 | 53,746 |
| 2016-02-12 | $1.35 | $1.43 | $1.34 | $1.41 | $35.25 | 57,760 |
| 2016-02-11 | $1.30 | $1.39 | $1.29 | $1.35 | $33.75 | 71,511 |
| 2016-02-10 | $1.30 | $1.44 | $1.26 | $1.37 | $34.25 | 71,586 |
| 2016-02-09 | $1.34 | $1.40 | $1.29 | $1.30 | $32.50 | 77,694 |
| 2016-02-08 | $1.42 | $1.43 | $1.32 | $1.35 | $33.75 | 68,737 |
| 2016-02-05 | $1.53 | $1.54 | $1.42 | $1.42 | $35.50 | 61,103 |
| 2016-02-04 | $1.44 | $1.56 | $1.42 | $1.50 | $37.50 | 76,278 |
| 2016-02-03 | $1.46 | $1.46 | $1.32 | $1.45 | $36.25 | 65,216 |
| 2016-02-02 | $1.49 | $1.49 | $1.41 | $1.42 | $35.50 | 60,650 |
| 2016-02-01 | $1.53 | $1.56 | $1.48 | $1.51 | $37.75 | 42,931 |
| 2016-01-29 | $1.53 | $1.57 | $1.51 | $1.54 | $38.50 | 47,834 |
| 2016-01-28 | $1.55 | $1.58 | $1.47 | $1.48 | $37.00 | 60,148 |
| 2016-01-27 | $1.52 | $1.59 | $1.47 | $1.48 | $37.00 | 58,293 |
| 2016-01-26 | $1.41 | $1.52 | $1.38 | $1.48 | $37.00 | 127,730 |
| 2016-01-25 | $1.52 | $1.55 | $1.42 | $1.42 | $35.50 | 48,705 |
| 2016-01-22 | $1.46 | $1.60 | $1.46 | $1.53 | $38.25 | 85,113 |
| 2016-01-21 | $1.38 | $1.50 | $1.35 | $1.44 | $36.00 | 67,196 |
| 2016-01-20 | $1.31 | $1.36 | $1.19 | $1.36 | $34.00 | 119,562 |
| 2016-01-19 | $1.50 | $1.52 | $1.28 | $1.36 | $34.00 | 107,590 |
| 2016-01-15 | $1.46 | $1.49 | $1.40 | $1.46 | $36.50 | 111,166 |
| 2016-01-14 | $1.50 | $1.56 | $1.45 | $1.50 | $37.50 | 76,226 |
| 2016-01-13 | $1.64 | $1.70 | $1.48 | $1.51 | $37.75 | 109,474 |
| 2016-01-12 | $1.57 | $1.65 | $1.47 | $1.64 | $41.00 | 80,010 |
| 2016-01-11 | $1.64 | $1.66 | $1.46 | $1.55 | $38.75 | 103,796 |
| 2016-01-08 | $1.62 | $1.64 | $1.56 | $1.60 | $40.00 | 81,435 |
| 2016-01-07 | $1.64 | $1.69 | $1.53 | $1.54 | $38.50 | 164,644 |
| 2016-01-06 | $1.78 | $1.80 | $1.65 | $1.69 | $42.25 | 72,782 |
| 2016-01-05 | $1.78 | $1.82 | $1.76 | $1.80 | $45.00 | 45,569 |
| 2016-01-04 | $1.75 | $1.79 | $1.71 | $1.76 | $44.00 | 78,922 |
| 2015-12-31 | $1.85 | $1.89 | $1.80 | $1.81 | $45.25 | 60,229 |
| 2015-12-30 | $1.93 | $1.96 | $1.86 | $1.86 | $46.50 | 39,103 |
| 2015-12-29 | $1.96 | $2.02 | $1.85 | $1.94 | $48.50 | 62,137 |
| 2015-12-28 | $2.03 | $2.06 | $1.94 | $2.00 | $50.00 | 67,713 |
| 2015-12-24 | $1.94 | $2.06 | $1.83 | $2.02 | $50.50 | 61,007 |
| 2015-12-23 | $1.82 | $1.97 | $1.80 | $1.92 | $48.00 | 99,248 |
| 2015-12-22 | $1.80 | $1.84 | $1.76 | $1.84 | $46.00 | 65,944 |
| 2015-12-21 | $1.80 | $1.84 | $1.73 | $1.79 | $44.75 | 63,224 |
| 2015-12-18 | $1.74 | $1.79 | $1.72 | $1.77 | $44.25 | 129,980 |
| 2015-12-17 | $1.78 | $1.85 | $1.75 | $1.76 | $44.00 | 65,356 |
| 2015-12-16 | $1.72 | $1.80 | $1.67 | $1.78 | $44.50 | 82,726 |
| 2015-12-15 | $1.60 | $1.73 | $1.59 | $1.71 | $42.75 | 67,979 |
| 2015-12-14 | $1.63 | $1.67 | $1.56 | $1.56 | $39.00 | 106,254 |
| 2015-12-11 | $1.69 | $1.72 | $1.63 | $1.64 | $41.00 | 78,048 |
| 2015-12-10 | $1.75 | $1.75 | $1.70 | $1.74 | $43.50 | 42,438 |
| 2015-12-09 | $1.80 | $1.81 | $1.70 | $1.72 | $43.00 | 65,828 |
| 2015-12-08 | $1.80 | $1.81 | $1.73 | $1.76 | $44.00 | 76,512 |
| 2015-12-07 | $1.84 | $1.86 | $1.76 | $1.84 | $46.00 | 126,758 |
| 2015-12-04 | $1.88 | $1.88 | $1.73 | $1.79 | $44.75 | 125,240 |
| 2015-12-03 | $1.80 | $1.83 | $1.66 | $1.71 | $42.75 | 80,376 |
| 2015-12-02 | $1.82 | $1.86 | $1.76 | $1.82 | $45.50 | 49,931 |
| 2015-12-01 | $1.84 | $1.89 | $1.80 | $1.82 | $45.50 | 47,844 |
| 2015-11-30 | $1.79 | $1.86 | $1.76 | $1.83 | $45.75 | 76,743 |
| 2015-11-27 | $1.82 | $1.84 | $1.79 | $1.80 | $45.00 | 29,972 |
| 2015-11-25 | $1.69 | $1.79 | $1.67 | $1.79 | $44.75 | 78,097 |
| 2015-11-24 | $1.64 | $1.70 | $1.64 | $1.68 | $42.00 | 41,436 |
| 2015-11-23 | $1.67 | $1.70 | $1.65 | $1.66 | $41.50 | 57,319 |
| 2015-11-20 | $1.71 | $1.71 | $1.60 | $1.64 | $41.00 | 67,522 |
| 2015-11-19 | $1.72 | $1.75 | $1.68 | $1.68 | $42.00 | 39,298 |
| 2015-11-18 | $1.68 | $1.71 | $1.66 | $1.71 | $42.75 | 46,666 |
| 2015-11-17 | $1.67 | $1.77 | $1.66 | $1.69 | $42.25 | 68,908 |
| 2015-11-16 | $1.61 | $1.65 | $1.59 | $1.65 | $41.25 | 67,142 |
| 2015-11-13 | $1.69 | $1.71 | $1.61 | $1.62 | $40.50 | 84,853 |
| 2015-11-12 | $1.82 | $1.85 | $1.69 | $1.70 | $42.50 | 77,106 |
| 2015-11-11 | $1.80 | $1.91 | $1.80 | $1.85 | $46.25 | 72,385 |
| 2015-11-10 | $1.80 | $1.84 | $1.73 | $1.80 | $45.00 | 76,282 |
| 2015-11-09 | $1.89 | $1.92 | $1.72 | $1.80 | $45.00 | 139,961 |
| 2015-11-06 | $1.89 | $1.94 | $1.87 | $1.91 | $47.75 | 65,016 |
| 2015-11-05 | $2.02 | $2.03 | $1.87 | $1.92 | $48.00 | 90,483 |
| 2015-11-04 | $2.02 | $2.09 | $2.02 | $2.03 | $50.75 | 64,146 |
| 2015-11-03 | $2.03 | $2.08 | $2.02 | $2.02 | $50.50 | 73,093 |
| 2015-11-02 | $2.05 | $2.08 | $2.01 | $2.05 | $51.25 | 72,508 |
| 2015-10-30 | $2.14 | $2.17 | $2.06 | $2.06 | $51.50 | 105,007 |
| 2015-10-29 | $2.22 | $2.22 | $2.13 | $2.14 | $53.50 | 117,280 |
| 2015-10-28 | $2.11 | $2.26 | $2.09 | $2.25 | $56.25 | 96,221 |
| 2015-10-27 | $2.17 | $2.17 | $2.08 | $2.12 | $53.00 | 81,479 |
| 2015-10-26 | $2.19 | $2.24 | $2.12 | $2.19 | $54.75 | 69,458 |
| 2015-10-23 | $2.27 | $2.31 | $2.12 | $2.19 | $54.75 | 183,003 |
| 2015-10-22 | $2.24 | $2.30 | $2.20 | $2.22 | $55.50 | 75,521 |
| 2015-10-21 | $2.30 | $2.32 | $2.23 | $2.23 | $55.75 | 50,419 |
| 2015-10-20 | $2.28 | $2.35 | $2.22 | $2.28 | $57.00 | 83,544 |
| 2015-10-19 | $2.17 | $2.29 | $2.15 | $2.25 | $56.25 | 81,168 |
| 2015-10-16 | $2.20 | $2.22 | $2.13 | $2.17 | $54.25 | 64,829 |
| 2015-10-15 | $2.15 | $2.22 | $2.10 | $2.19 | $54.75 | 99,998 |
| 2015-10-14 | $2.20 | $2.22 | $2.06 | $2.11 | $52.75 | 80,503 |
| 2015-10-13 | $2.28 | $2.34 | $2.19 | $2.20 | $55.00 | 46,000 |
| 2015-10-12 | $2.34 | $2.35 | $2.23 | $2.30 | $57.50 | 45,100 |
| 2015-10-09 | $2.37 | $2.39 | $2.23 | $2.34 | $58.50 | 68,357 |
| 2015-10-08 | $2.08 | $2.42 | $2.08 | $2.35 | $58.75 | 174,140 |
| 2015-10-07 | $2.02 | $2.12 | $2.02 | $2.10 | $52.50 | 116,804 |
| 2015-10-06 | $2.08 | $2.15 | $1.95 | $1.99 | $49.75 | 146,170 |
| 2015-10-05 | $1.88 | $2.07 | $1.85 | $2.07 | $51.75 | 150,678 |
| 2015-10-02 | $1.75 | $1.84 | $1.71 | $1.84 | $46.00 | 47,806 |
| 2015-10-01 | $1.80 | $1.82 | $1.73 | $1.75 | $43.75 | 40,531 |
| 2015-09-30 | $1.77 | $1.80 | $1.72 | $1.77 | $44.25 | 61,704 |
| 2015-09-29 | $1.76 | $1.77 | $1.70 | $1.73 | $43.25 | 83,560 |
| 2015-09-28 | $1.92 | $1.92 | $1.77 | $1.77 | $44.25 | 95,079 |
| 2015-09-25 | $1.95 | $2.01 | $1.89 | $1.94 | $48.50 | 90,571 |
| 2015-09-24 | $1.87 | $1.93 | $1.81 | $1.90 | $47.50 | 86,802 |
| 2015-09-23 | $1.88 | $1.95 | $1.85 | $1.86 | $46.50 | 69,695 |
| 2015-09-22 | $1.95 | $1.97 | $1.87 | $1.88 | $47.00 | 113,774 |
| 2015-09-21 | $2.02 | $2.08 | $1.95 | $2.00 | $50.00 | 97,588 |
| 2015-09-18 | $2.01 | $2.05 | $1.98 | $1.99 | $49.75 | 122,053 |
| 2015-09-17 | $1.94 | $2.08 | $1.90 | $2.04 | $51.00 | 114,772 |
| 2015-09-16 | $1.98 | $1.99 | $1.93 | $1.93 | $48.25 | 74,750 |
| 2015-09-15 | $1.97 | $2.02 | $1.91 | $1.96 | $49.00 | 91,106 |
| 2015-09-14 | $2.05 | $2.05 | $1.96 | $1.99 | $49.75 | 143,902 |
| 2015-09-11 | $2.02 | $2.08 | $2.00 | $2.03 | $50.75 | 125,047 |
| 2015-09-10 | $2.04 | $2.05 | $1.94 | $2.01 | $50.25 | 115,830 |
| 2015-09-09 | $2.00 | $2.08 | $1.75 | $2.07 | $51.75 | 222,785 |
| 2015-09-08 | $1.82 | $1.96 | $1.75 | $1.96 | $49.00 | 250,921 |
Hovnanian Enterprises Inc - Class A (HOV) News Headlines
.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
Cooling oil prices, as well as hopes that the Israel-Iran conflict can remain contained, helped lift stocks on Monday. Here's what's on CNBC's radar …
cnbc.com June 16, 2025.jpg)
Friday's big stock stories: What’s likely to move the market in the next trading session
The S&P 500 eked out its third straight record close by a slim margin after a gauge of wholesale inflation increased at its fastest pace in three yea…
cnbc.com Aug. 14, 2025.jpg)
Hovnanian Profit Sinks Due to Sales Incentives Amid Stagnant Housing Market
None
wsj.com Aug. 21, 2025Recent Hovnanian Enterprises Inc - Class A (HOV) News
Similar Companies to Hovnanian Enterprises Inc - Class A (HOV) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |