Lovesac Company (LOVE) Exchange: NASDAQ
Data as of May 9, 2025
$20.43 ($-0.30) -1.45%
Lovesac Company - Daily Information
Click for more stock information on Lovesac Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $20.84 |
| Previous Close | $20.43 |
| High | $21.07 |
| Low | $20.06 |
| Adjusted Open | $20.84 |
| Previous Adjusted Close | $20.43 |
| Adjusted High | $21.07 |
| Adjusted Low | $20.06 |
About Lovesac Company (LOVE)
Lovesac Company is a lifestyle brand that sells furniture and accessories. The company was founded in 1995 by then college student, Shawn Nelson, who began by selling Sacs filled with his invention, Durafoamâ¢. The company has since grown to encompass over 100 physical retail locations worldwide and a thriving e-commerce platform. The iconic eight-sided Sacs of various sizes and designs remain the company's best-selling product, but the Lovesac product line has since grown to include sectionals, chairs, and other accessories such as throws and pillows. The brand also offers customization options, allowing customers to create unique, personalizable pieces. To meet the demands of its growing customer base, the company has increased its advertising and marketing budgets and opened production facilities to help with the manufacturing process. Online, the brand maintains a strong presence in over 20 countries, with its online sales accounting for over 50% of its total revenue. By leveraging its unique products, innovative marketing campaigns, and personal touch, Lovesac has grown to become a true global lifestyle brand.
Invest in Lovesac Company (LOVE)
Historical Stock Data for Lovesac Company (LOVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $20.84 | $21.07 | $20.06 | $20.43 | $20.43 | 358,584 |
| 2025-05-06 | $19.80 | $20.88 | $19.65 | $20.73 | $20.73 | 317,629 |
| 2025-05-05 | $19.67 | $20.50 | $19.64 | $20.22 | $20.22 | 318,401 |
| 2025-05-02 | $19.62 | $20.29 | $19.45 | $20.02 | $20.02 | 219,905 |
| 2025-05-01 | $19.51 | $19.84 | $19.10 | $19.17 | $19.17 | 380,835 |
| 2025-04-30 | $19.66 | $19.87 | $19.21 | $19.45 | $19.45 | 347,302 |
| 2025-04-29 | $20.30 | $20.48 | $19.83 | $20.27 | $20.27 | 341,078 |
| 2025-04-28 | $20.92 | $20.93 | $19.87 | $20.42 | $20.42 | 384,094 |
| 2025-04-25 | $20.99 | $21.25 | $20.71 | $20.89 | $20.89 | 399,728 |
| 2025-04-24 | $20.73 | $21.24 | $20.60 | $20.95 | $20.95 | 514,676 |
| 2025-04-23 | $20.93 | $21.50 | $20.43 | $20.63 | $20.63 | 984,092 |
| 2025-04-22 | $20.46 | $20.85 | $20.05 | $20.20 | $20.20 | 473,905 |
| 2025-04-21 | $19.99 | $20.18 | $19.59 | $20.01 | $20.01 | 732,474 |
| 2025-04-17 | $19.60 | $20.44 | $19.50 | $20.06 | $20.06 | 651,281 |
| 2025-04-16 | $19.34 | $19.88 | $19.06 | $19.59 | $19.59 | 771,394 |
| 2025-04-15 | $19.20 | $19.66 | $18.95 | $19.49 | $19.49 | 1,076,940 |
| 2025-04-14 | $18.90 | $19.29 | $18.01 | $19.20 | $19.20 | 805,578 |
| 2025-04-11 | $19.15 | $19.23 | $17.02 | $18.34 | $18.34 | 801,846 |
| 2025-04-10 | $18.32 | $19.30 | $16.42 | $18.49 | $18.49 | 2,601,715 |
| 2025-04-09 | $12.87 | $16.05 | $12.12 | $15.93 | $15.93 | 1,902,113 |
| 2025-04-08 | $13.73 | $14.29 | $12.43 | $12.47 | $12.47 | 760,073 |
| 2025-04-07 | $13.85 | $14.76 | $12.97 | $13.14 | $13.14 | 994,686 |
| 2025-04-04 | $14.76 | $15.08 | $13.43 | $14.43 | $14.43 | 1,125,193 |
| 2025-04-03 | $16.37 | $16.38 | $15.27 | $15.41 | $15.41 | 1,356,254 |
| 2025-04-02 | $17.45 | $18.41 | $17.30 | $18.26 | $18.26 | 237,556 |
| 2025-04-01 | $18.06 | $18.45 | $17.25 | $17.66 | $17.66 | 398,233 |
| 2025-03-31 | $18.35 | $18.48 | $17.72 | $18.18 | $18.18 | 419,390 |
| 2025-03-28 | $18.68 | $18.74 | $17.86 | $18.65 | $18.65 | 269,554 |
| 2025-03-27 | $18.70 | $18.88 | $18.38 | $18.66 | $18.66 | 181,773 |
| 2025-03-26 | $18.52 | $18.82 | $18.19 | $18.78 | $18.78 | 302,700 |
| 2025-03-25 | $18.13 | $18.56 | $17.90 | $18.35 | $18.35 | 199,735 |
| 2025-03-24 | $17.59 | $18.43 | $17.59 | $18.06 | $18.06 | 448,019 |
| 2025-03-21 | $17.21 | $17.39 | $16.95 | $17.29 | $17.29 | 377,636 |
| 2025-03-20 | $17.33 | $18.02 | $17.18 | $17.53 | $17.53 | 302,005 |
| 2025-03-19 | $16.22 | $17.64 | $15.99 | $17.56 | $17.56 | 408,825 |
| 2025-03-18 | $15.65 | $16.06 | $15.29 | $16.06 | $16.06 | 488,882 |
| 2025-03-17 | $15.64 | $16.29 | $15.48 | $15.84 | $15.84 | 898,101 |
| 2025-03-14 | $15.97 | $16.17 | $15.22 | $15.50 | $15.50 | 703,787 |
| 2025-03-13 | $16.74 | $16.80 | $15.55 | $15.70 | $15.70 | 634,646 |
| 2025-03-12 | $17.01 | $17.01 | $16.45 | $16.91 | $16.91 | 494,849 |
| 2025-03-11 | $16.70 | $16.78 | $16.05 | $16.57 | $16.57 | 619,266 |
| 2025-03-10 | $16.79 | $16.87 | $16.05 | $16.55 | $16.55 | 880,370 |
| 2025-03-07 | $17.76 | $17.81 | $16.70 | $17.10 | $17.10 | 1,070,938 |
| 2025-03-06 | $18.85 | $19.03 | $17.61 | $17.78 | $17.78 | 607,089 |
| 2025-03-05 | $19.27 | $19.36 | $18.58 | $19.12 | $19.12 | 492,291 |
| 2025-03-04 | $19.12 | $19.68 | $18.75 | $19.23 | $19.23 | 239,707 |
| 2025-03-03 | $20.95 | $20.97 | $19.49 | $19.53 | $19.53 | 300,322 |
| 2025-02-28 | $21.02 | $21.14 | $20.52 | $20.95 | $20.95 | 225,417 |
| 2025-02-27 | $22.21 | $22.21 | $21.12 | $21.14 | $21.14 | 176,603 |
| 2025-02-26 | $21.62 | $22.72 | $21.62 | $22.33 | $22.33 | 301,602 |
| 2025-02-25 | $21.54 | $21.96 | $21.01 | $21.67 | $21.67 | 396,787 |
| 2025-02-24 | $21.95 | $22.00 | $21.10 | $21.43 | $21.43 | 211,780 |
| 2025-02-21 | $23.00 | $23.00 | $21.39 | $21.65 | $21.65 | 362,314 |
| 2025-02-20 | $23.24 | $23.24 | $22.56 | $22.78 | $22.78 | 135,026 |
| 2025-02-19 | $23.61 | $23.61 | $22.99 | $23.19 | $23.19 | 135,740 |
| 2025-02-18 | $23.55 | $23.99 | $23.25 | $23.65 | $23.65 | 226,775 |
| 2025-02-14 | $23.04 | $23.64 | $22.96 | $23.52 | $23.52 | 193,700 |
| 2025-02-13 | $22.66 | $23.15 | $22.43 | $22.99 | $22.99 | 244,761 |
| 2025-02-12 | $21.83 | $22.63 | $21.76 | $22.43 | $22.43 | 245,637 |
| 2025-02-11 | $22.14 | $22.69 | $22.04 | $22.24 | $22.24 | 172,976 |
| 2025-02-10 | $22.52 | $22.66 | $21.84 | $22.45 | $22.45 | 377,529 |
| 2025-02-07 | $22.93 | $23.10 | $22.01 | $22.30 | $22.30 | 392,039 |
| 2025-02-06 | $23.99 | $24.01 | $22.64 | $23.01 | $23.01 | 258,759 |
| 2025-02-05 | $24.82 | $25.30 | $22.72 | $23.74 | $23.74 | 569,563 |
| 2025-02-04 | $24.78 | $25.20 | $24.59 | $24.67 | $24.67 | 264,217 |
| 2025-02-03 | $24.88 | $25.26 | $24.46 | $24.58 | $24.58 | 355,456 |
| 2025-01-31 | $26.10 | $26.28 | $25.24 | $25.56 | $25.56 | 195,951 |
| 2025-01-30 | $25.86 | $26.91 | $25.78 | $26.15 | $26.15 | 259,509 |
| 2025-01-29 | $25.76 | $26.04 | $25.28 | $25.68 | $25.68 | 218,249 |
| 2025-01-28 | $25.02 | $25.71 | $24.31 | $25.58 | $25.58 | 174,720 |
| 2025-01-27 | $25.74 | $25.92 | $25.10 | $25.18 | $25.18 | 290,214 |
| 2025-01-24 | $25.83 | $26.22 | $25.62 | $25.85 | $25.85 | 231,201 |
| 2025-01-23 | $25.42 | $25.88 | $24.66 | $25.80 | $25.80 | 286,573 |
| 2025-01-22 | $26.18 | $26.53 | $25.84 | $25.86 | $25.86 | 445,983 |
| 2025-01-21 | $26.46 | $26.59 | $25.92 | $26.26 | $26.26 | 182,198 |
| 2025-01-17 | $26.71 | $26.76 | $25.69 | $26.14 | $26.14 | 260,912 |
| 2025-01-16 | $25.86 | $26.68 | $25.72 | $26.44 | $26.44 | 262,737 |
| 2025-01-15 | $27.59 | $28.21 | $26.16 | $26.19 | $26.19 | 501,895 |
| 2025-01-14 | $26.42 | $27.75 | $26.42 | $26.70 | $26.70 | 436,302 |
| 2025-01-13 | $26.34 | $26.93 | $25.60 | $26.41 | $26.41 | 375,408 |
| 2025-01-10 | $24.92 | $26.92 | $24.85 | $26.79 | $26.79 | 571,492 |
| 2025-01-08 | $25.14 | $25.94 | $24.15 | $25.64 | $25.64 | 586,583 |
| 2025-01-07 | $25.46 | $26.20 | $24.36 | $25.51 | $25.51 | 444,065 |
| 2025-01-06 | $24.75 | $25.43 | $24.54 | $24.99 | $24.99 | 443,615 |
| 2025-01-03 | $24.13 | $24.56 | $23.44 | $24.51 | $24.51 | 347,354 |
| 2025-01-02 | $23.99 | $24.46 | $23.66 | $23.92 | $23.92 | 239,846 |
| 2024-12-31 | $24.02 | $24.27 | $23.60 | $23.66 | $23.66 | 229,296 |
| 2024-12-30 | $23.92 | $24.17 | $23.16 | $23.90 | $23.90 | 259,413 |
| 2024-12-27 | $24.73 | $24.89 | $23.66 | $24.26 | $24.26 | 334,611 |
| 2024-12-26 | $24.56 | $25.35 | $24.27 | $24.87 | $24.87 | 273,916 |
| 2024-12-24 | $24.79 | $25.24 | $24.14 | $24.88 | $24.88 | 302,412 |
| 2024-12-23 | $23.96 | $24.34 | $23.64 | $23.88 | $23.88 | 255,695 |
| 2024-12-20 | $23.13 | $25.12 | $22.99 | $23.93 | $23.93 | 536,542 |
| 2024-12-19 | $25.18 | $25.64 | $22.39 | $23.42 | $23.42 | 851,325 |
| 2024-12-18 | $27.37 | $27.92 | $24.59 | $24.75 | $24.75 | 617,765 |
| 2024-12-17 | $26.82 | $26.93 | $25.31 | $26.69 | $26.69 | 435,039 |
| 2024-12-16 | $26.32 | $27.36 | $25.81 | $26.95 | $26.95 | 482,179 |
| 2024-12-13 | $26.15 | $26.74 | $24.73 | $26.34 | $26.34 | 899,095 |
| 2024-12-12 | $28.19 | $30.47 | $25.53 | $25.74 | $25.74 | 2,586,978 |
| 2024-12-11 | $37.94 | $38.67 | $36.88 | $37.68 | $37.68 | 707,023 |
| 2024-12-10 | $37.89 | $39.00 | $37.10 | $37.20 | $37.20 | 424,807 |
| 2024-12-09 | $38.09 | $38.76 | $36.57 | $37.17 | $37.17 | 268,447 |
| 2024-12-06 | $37.73 | $39.00 | $37.37 | $37.95 | $37.95 | 212,696 |
| 2024-12-05 | $38.53 | $38.53 | $36.93 | $36.96 | $36.96 | 221,597 |
| 2024-12-04 | $38.26 | $39.49 | $37.20 | $38.64 | $38.64 | 289,604 |
| 2024-12-03 | $37.75 | $38.15 | $36.74 | $38.06 | $38.06 | 218,281 |
| 2024-12-02 | $38.59 | $38.59 | $37.12 | $37.94 | $37.94 | 264,794 |
| 2024-11-29 | $37.39 | $38.34 | $37.22 | $37.72 | $37.72 | 109,066 |
| 2024-11-27 | $37.26 | $37.85 | $36.35 | $37.06 | $37.06 | 315,299 |
| 2024-11-26 | $37.54 | $38.60 | $36.59 | $37.10 | $37.10 | 418,451 |
| 2024-11-25 | $34.91 | $38.94 | $34.91 | $38.47 | $38.47 | 1,474,280 |
| 2024-11-22 | $35.47 | $36.89 | $34.59 | $34.71 | $34.71 | 362,333 |
| 2024-11-21 | $33.00 | $35.58 | $33.00 | $35.40 | $35.40 | 309,948 |
| 2024-11-20 | $33.08 | $33.13 | $31.43 | $33.06 | $33.06 | 242,271 |
| 2024-11-19 | $31.59 | $33.11 | $31.42 | $33.03 | $33.03 | 202,052 |
| 2024-11-18 | $31.00 | $32.02 | $30.56 | $31.65 | $31.65 | 232,221 |
| 2024-11-15 | $31.25 | $31.25 | $30.56 | $31.02 | $31.02 | 169,378 |
| 2024-11-14 | $30.73 | $31.49 | $30.26 | $30.99 | $30.99 | 239,040 |
| 2024-11-13 | $32.42 | $32.42 | $30.54 | $30.67 | $30.67 | 231,301 |
| 2024-11-12 | $31.56 | $32.17 | $31.42 | $31.83 | $31.83 | 254,420 |
| 2024-11-11 | $30.56 | $32.40 | $30.49 | $31.98 | $31.98 | 303,219 |
| 2024-11-08 | $30.56 | $31.18 | $30.01 | $30.35 | $30.35 | 218,294 |
| 2024-11-07 | $29.36 | $30.99 | $29.36 | $30.48 | $30.48 | 298,872 |
| 2024-11-06 | $31.34 | $31.69 | $29.10 | $29.40 | $29.40 | 413,782 |
| 2024-11-05 | $29.13 | $30.24 | $29.13 | $29.91 | $29.91 | 167,863 |
| 2024-11-04 | $29.21 | $29.85 | $28.99 | $29.29 | $29.29 | 152,567 |
| 2024-11-01 | $29.48 | $29.75 | $28.68 | $29.09 | $29.09 | 240,526 |
| 2024-10-31 | $29.89 | $30.21 | $29.16 | $29.16 | $29.16 | 294,025 |
| 2024-10-30 | $30.37 | $30.83 | $29.69 | $30.02 | $30.02 | 255,435 |
| 2024-10-29 | $30.25 | $31.30 | $30.25 | $30.64 | $30.64 | 228,690 |
| 2024-10-28 | $28.98 | $30.85 | $28.83 | $30.79 | $30.79 | 502,777 |
| 2024-10-25 | $29.31 | $29.44 | $28.18 | $28.53 | $28.53 | 195,712 |
| 2024-10-24 | $28.71 | $28.94 | $28.39 | $28.89 | $28.89 | 162,112 |
| 2024-10-23 | $28.66 | $29.07 | $28.06 | $28.66 | $28.66 | 193,729 |
| 2024-10-22 | $28.69 | $29.29 | $28.39 | $29.06 | $29.06 | 200,631 |
| 2024-10-21 | $30.08 | $30.11 | $28.97 | $29.05 | $29.05 | 293,834 |
| 2024-10-18 | $29.50 | $30.20 | $29.15 | $29.93 | $29.93 | 351,774 |
| 2024-10-17 | $28.65 | $29.54 | $28.30 | $29.47 | $29.47 | 288,754 |
| 2024-10-16 | $28.49 | $29.16 | $28.09 | $28.64 | $28.64 | 244,453 |
| 2024-10-15 | $27.66 | $28.39 | $27.43 | $27.99 | $27.99 | 420,450 |
| 2024-10-14 | $26.20 | $27.62 | $26.04 | $27.55 | $27.55 | 320,847 |
| 2024-10-11 | $25.14 | $26.33 | $25.14 | $26.05 | $26.05 | 282,423 |
| 2024-10-10 | $24.34 | $25.26 | $24.10 | $25.25 | $25.25 | 232,413 |
| 2024-10-09 | $24.97 | $25.35 | $24.64 | $24.84 | $24.84 | 152,893 |
| 2024-10-08 | $24.40 | $24.96 | $24.10 | $24.90 | $24.90 | 203,310 |
| 2024-10-07 | $25.76 | $25.76 | $24.46 | $24.51 | $24.51 | 218,404 |
| 2024-10-04 | $25.72 | $25.96 | $25.45 | $25.63 | $25.63 | 148,863 |
| 2024-10-03 | $26.08 | $26.44 | $25.13 | $25.47 | $25.47 | 266,708 |
| 2024-10-02 | $27.24 | $27.56 | $26.26 | $26.26 | $26.26 | 175,684 |
| 2024-10-01 | $28.35 | $28.35 | $26.89 | $27.55 | $27.55 | 239,627 |
| 2024-09-30 | $27.79 | $28.95 | $27.79 | $28.65 | $28.65 | 354,658 |
| 2024-09-27 | $28.45 | $28.45 | $27.77 | $28.03 | $28.03 | 215,677 |
| 2024-09-26 | $27.56 | $28.80 | $27.42 | $28.16 | $28.16 | 486,298 |
| 2024-09-25 | $27.60 | $27.63 | $26.74 | $26.91 | $26.91 | 166,395 |
| 2024-09-24 | $27.12 | $27.87 | $27.12 | $27.59 | $27.59 | 196,991 |
| 2024-09-23 | $26.22 | $27.28 | $25.97 | $27.14 | $27.14 | 458,472 |
| 2024-09-20 | $27.33 | $27.47 | $26.10 | $26.12 | $26.12 | 464,599 |
| 2024-09-19 | $27.09 | $27.67 | $25.96 | $27.62 | $27.62 | 402,767 |
| 2024-09-18 | $26.68 | $27.39 | $25.76 | $26.14 | $26.14 | 323,325 |
| 2024-09-17 | $26.43 | $27.42 | $26.29 | $26.65 | $26.65 | 388,752 |
| 2024-09-16 | $26.41 | $26.64 | $25.30 | $26.35 | $26.35 | 523,793 |
| 2024-09-13 | $26.13 | $26.65 | $25.12 | $26.25 | $26.25 | 595,529 |
| 2024-09-12 | $22.90 | $26.80 | $22.90 | $25.50 | $25.50 | 1,439,690 |
| 2024-09-11 | $20.99 | $21.12 | $19.79 | $21.02 | $21.02 | 410,315 |
| 2024-09-10 | $21.00 | $21.15 | $20.26 | $20.91 | $20.91 | 281,654 |
| 2024-09-09 | $21.95 | $22.14 | $20.60 | $20.93 | $20.93 | 419,211 |
| 2024-09-06 | $22.30 | $22.68 | $21.69 | $22.12 | $22.12 | 184,641 |
| 2024-09-05 | $22.62 | $22.85 | $22.31 | $22.36 | $22.36 | 134,072 |
| 2024-09-04 | $22.64 | $22.95 | $22.11 | $22.52 | $22.52 | 139,259 |
| 2024-09-03 | $23.05 | $23.12 | $22.20 | $22.57 | $22.57 | 147,389 |
| 2024-08-30 | $23.39 | $23.51 | $23.02 | $23.24 | $23.24 | 153,430 |
| 2024-08-29 | $23.67 | $24.20 | $23.01 | $23.07 | $23.07 | 117,501 |
| 2024-08-28 | $23.74 | $24.10 | $23.27 | $23.58 | $23.58 | 154,808 |
| 2024-08-27 | $24.49 | $24.85 | $23.66 | $23.74 | $23.74 | 182,041 |
| 2024-08-26 | $24.47 | $24.73 | $23.81 | $24.63 | $24.63 | 146,986 |
| 2024-08-23 | $23.52 | $24.76 | $23.45 | $24.03 | $24.03 | 228,286 |
| 2024-08-22 | $23.92 | $24.12 | $23.32 | $23.34 | $23.34 | 108,051 |
| 2024-08-21 | $23.63 | $23.99 | $23.27 | $23.94 | $23.94 | 119,965 |
| 2024-08-20 | $23.91 | $24.19 | $23.25 | $23.49 | $23.49 | 154,440 |
| 2024-08-19 | $23.27 | $24.17 | $23.27 | $24.08 | $24.08 | 216,070 |
| 2024-08-16 | $23.20 | $23.67 | $22.76 | $23.27 | $23.27 | 187,315 |
| 2024-08-15 | $22.96 | $23.68 | $22.85 | $23.32 | $23.32 | 177,955 |
| 2024-08-14 | $22.77 | $22.77 | $21.91 | $22.47 | $22.47 | 149,955 |
| 2024-08-13 | $22.70 | $23.24 | $22.56 | $22.75 | $22.75 | 129,824 |
| 2024-08-12 | $22.48 | $22.67 | $21.43 | $22.62 | $22.62 | 198,142 |
| 2024-08-09 | $23.72 | $23.75 | $22.21 | $22.48 | $22.48 | 294,217 |
| 2024-08-08 | $23.89 | $24.09 | $23.52 | $23.75 | $23.75 | 193,472 |
| 2024-08-07 | $25.20 | $25.20 | $23.51 | $23.62 | $23.62 | 194,050 |
| 2024-08-06 | $25.22 | $25.22 | $23.91 | $24.66 | $24.66 | 173,500 |
| 2024-08-05 | $23.00 | $24.91 | $22.51 | $24.63 | $24.63 | 350,707 |
| 2024-08-02 | $24.50 | $24.98 | $24.17 | $24.50 | $24.50 | 191,603 |
| 2024-08-01 | $27.40 | $27.81 | $24.89 | $25.48 | $25.48 | 252,547 |
| 2024-07-31 | $27.78 | $29.50 | $27.27 | $27.36 | $27.36 | 497,855 |
| 2024-07-30 | $27.76 | $27.93 | $26.59 | $26.59 | $26.59 | 206,469 |
| 2024-07-29 | $27.97 | $28.36 | $27.47 | $27.67 | $27.67 | 103,281 |
| 2024-07-26 | $27.27 | $28.30 | $26.63 | $27.72 | $27.72 | 238,693 |
| 2024-07-25 | $26.77 | $28.61 | $26.65 | $27.57 | $27.57 | 238,629 |
| 2024-07-24 | $28.12 | $28.39 | $26.63 | $26.76 | $26.76 | 163,503 |
| 2024-07-23 | $28.42 | $29.07 | $28.07 | $28.30 | $28.30 | 152,179 |
| 2024-07-22 | $28.24 | $28.49 | $27.15 | $28.46 | $28.46 | 228,261 |
| 2024-07-19 | $28.14 | $28.32 | $27.57 | $28.13 | $28.13 | 180,429 |
| 2024-07-18 | $29.52 | $30.15 | $28.08 | $28.08 | $28.08 | 247,729 |
| 2024-07-17 | $29.37 | $30.28 | $28.64 | $29.51 | $29.51 | 370,968 |
| 2024-07-16 | $28.22 | $30.39 | $28.19 | $30.14 | $30.14 | 308,622 |
| 2024-07-15 | $27.26 | $28.27 | $26.79 | $27.89 | $27.89 | 287,881 |
| 2024-07-12 | $27.07 | $27.83 | $26.63 | $26.98 | $26.98 | 279,453 |
| 2024-07-11 | $24.18 | $27.00 | $23.85 | $26.82 | $26.82 | 456,596 |
| 2024-07-10 | $22.81 | $23.53 | $22.35 | $23.44 | $23.44 | 224,148 |
| 2024-07-09 | $23.00 | $23.00 | $22.26 | $22.61 | $22.61 | 157,149 |
| 2024-07-08 | $21.62 | $23.12 | $21.62 | $23.00 | $23.00 | 237,144 |
| 2024-07-05 | $22.16 | $22.29 | $21.35 | $21.46 | $21.46 | 199,709 |
| 2024-07-03 | $22.18 | $22.49 | $22.03 | $22.27 | $22.27 | 68,702 |
| 2024-07-02 | $21.90 | $22.02 | $21.67 | $21.99 | $21.99 | 174,138 |
| 2024-07-01 | $22.65 | $22.71 | $21.52 | $21.94 | $21.94 | 304,241 |
| 2024-06-28 | $21.93 | $22.74 | $21.73 | $22.58 | $22.58 | 641,197 |
| 2024-06-27 | $21.76 | $21.98 | $21.39 | $21.74 | $21.74 | 168,527 |
| 2024-06-26 | $21.45 | $21.97 | $21.37 | $21.65 | $21.65 | 230,205 |
| 2024-06-25 | $21.83 | $21.83 | $21.08 | $21.50 | $21.50 | 296,839 |
| 2024-06-24 | $23.11 | $23.26 | $21.73 | $21.85 | $21.85 | 363,893 |
| 2024-06-21 | $23.10 | $23.33 | $22.95 | $23.26 | $23.26 | 283,384 |
| 2024-06-20 | $23.16 | $23.63 | $23.05 | $23.27 | $23.27 | 260,851 |
| 2024-06-18 | $24.13 | $24.43 | $22.96 | $23.27 | $23.27 | 497,608 |
| 2024-06-17 | $24.29 | $24.87 | $24.03 | $24.27 | $24.27 | 364,877 |
| 2024-06-14 | $26.24 | $26.24 | $23.65 | $24.25 | $24.25 | 459,872 |
| 2024-06-13 | $25.72 | $27.49 | $25.72 | $26.26 | $26.26 | 662,666 |
| 2024-06-12 | $25.50 | $26.44 | $25.01 | $25.98 | $25.98 | 712,439 |
| 2024-06-11 | $25.06 | $25.95 | $24.56 | $24.73 | $24.73 | 482,778 |
| 2024-06-10 | $26.13 | $26.82 | $25.90 | $26.14 | $26.14 | 179,555 |
| 2024-06-07 | $26.85 | $27.07 | $26.32 | $26.36 | $26.36 | 171,807 |
| 2024-06-06 | $28.73 | $28.73 | $26.28 | $27.00 | $27.00 | 353,137 |
| 2024-06-05 | $27.75 | $28.77 | $27.63 | $28.71 | $28.71 | 231,900 |
| 2024-06-04 | $27.80 | $28.16 | $27.29 | $27.72 | $27.72 | 250,393 |
| 2024-06-03 | $28.33 | $28.80 | $27.93 | $28.22 | $28.22 | 288,037 |
| 2024-05-31 | $28.19 | $28.59 | $27.79 | $28.11 | $28.11 | 247,428 |
| 2024-05-30 | $27.88 | $28.84 | $27.50 | $27.99 | $27.99 | 243,180 |
| 2024-05-29 | $27.86 | $28.37 | $27.35 | $27.41 | $27.41 | 240,187 |
| 2024-05-28 | $26.49 | $28.38 | $26.44 | $28.16 | $28.16 | 321,421 |
| 2024-05-24 | $26.56 | $26.56 | $26.06 | $26.45 | $26.45 | 172,162 |
| 2024-05-23 | $26.93 | $26.93 | $26.09 | $26.29 | $26.29 | 417,409 |
| 2024-05-22 | $27.08 | $27.29 | $26.06 | $26.74 | $26.74 | 297,496 |
| 2024-05-21 | $27.34 | $27.36 | $26.49 | $27.24 | $27.24 | 202,288 |
| 2024-05-20 | $27.69 | $27.91 | $26.80 | $27.23 | $27.23 | 341,346 |
| 2024-05-17 | $27.26 | $27.62 | $26.92 | $27.56 | $27.56 | 196,868 |
| 2024-05-16 | $26.96 | $27.57 | $26.82 | $27.27 | $27.27 | 285,625 |
| 2024-05-15 | $27.35 | $27.44 | $26.83 | $27.05 | $27.05 | 183,810 |
| 2024-05-14 | $27.23 | $27.79 | $26.52 | $26.86 | $26.86 | 436,961 |
| 2024-05-13 | $25.55 | $27.26 | $25.55 | $26.53 | $26.53 | 546,405 |
| 2024-05-10 | $25.81 | $26.04 | $25.12 | $25.31 | $25.31 | 362,510 |
| 2024-05-09 | $23.88 | $25.77 | $23.64 | $25.73 | $25.73 | 340,500 |
| 2024-05-08 | $23.73 | $23.95 | $23.42 | $23.92 | $23.92 | 205,964 |
| 2024-05-07 | $24.04 | $24.43 | $23.66 | $23.95 | $23.95 | 399,070 |
| 2024-05-06 | $23.59 | $24.18 | $23.21 | $23.98 | $23.98 | 275,461 |
| 2024-05-03 | $22.76 | $23.56 | $22.53 | $23.38 | $23.38 | 375,351 |
| 2024-05-02 | $22.46 | $22.46 | $22.03 | $22.29 | $22.29 | 180,336 |
| 2024-05-01 | $22.00 | $22.67 | $20.97 | $22.03 | $22.03 | 429,200 |
| 2024-04-30 | $22.10 | $22.59 | $21.94 | $22.18 | $22.18 | 264,956 |
| 2024-04-29 | $21.99 | $22.41 | $21.93 | $22.20 | $22.20 | 277,796 |
| 2024-04-26 | $21.98 | $22.21 | $21.65 | $21.84 | $21.84 | 223,445 |
| 2024-04-25 | $21.88 | $21.99 | $21.55 | $21.85 | $21.85 | 274,739 |
| 2024-04-24 | $22.32 | $22.75 | $22.22 | $22.43 | $22.43 | 272,779 |
| 2024-04-23 | $21.65 | $22.50 | $21.65 | $22.04 | $22.04 | 339,474 |
| 2024-04-22 | $20.87 | $22.16 | $20.87 | $21.92 | $21.92 | 386,773 |
| 2024-04-19 | $20.83 | $21.29 | $20.62 | $20.80 | $20.80 | 467,273 |
| 2024-04-18 | $20.09 | $20.41 | $19.76 | $20.35 | $20.35 | 379,700 |
| 2024-04-17 | $20.08 | $20.51 | $19.80 | $20.18 | $20.18 | 423,788 |
| 2024-04-16 | $18.50 | $19.41 | $18.21 | $19.35 | $19.35 | 432,212 |
| 2024-04-15 | $19.37 | $19.72 | $18.62 | $18.80 | $18.80 | 511,093 |
| 2024-04-12 | $20.10 | $20.38 | $18.72 | $19.51 | $19.51 | 854,380 |
| 2024-04-11 | $19.24 | $21.12 | $18.92 | $20.73 | $20.73 | 2,752,232 |
| 2024-04-10 | $23.54 | $23.79 | $22.55 | $23.34 | $23.34 | 565,352 |
| 2024-04-09 | $24.22 | $25.09 | $24.00 | $24.39 | $24.39 | 387,928 |
| 2024-04-08 | $24.05 | $24.70 | $24.04 | $24.30 | $24.30 | 285,953 |
| 2024-04-05 | $22.79 | $23.99 | $22.77 | $23.84 | $23.84 | 326,150 |
| 2024-04-04 | $22.82 | $23.98 | $22.73 | $23.03 | $23.03 | 438,038 |
| 2024-04-03 | $21.93 | $22.54 | $21.85 | $22.53 | $22.53 | 153,964 |
| 2024-04-02 | $22.09 | $22.26 | $21.67 | $22.05 | $22.05 | 241,152 |
| 2024-04-01 | $22.69 | $22.69 | $22.06 | $22.60 | $22.60 | 175,316 |
| 2024-03-28 | $22.34 | $22.76 | $22.34 | $22.60 | $22.60 | 159,382 |
| 2024-03-27 | $21.75 | $22.39 | $21.67 | $22.39 | $22.39 | 191,340 |
| 2024-03-26 | $22.18 | $22.18 | $21.43 | $21.64 | $21.64 | 173,760 |
| 2024-03-25 | $21.70 | $22.18 | $21.53 | $22.00 | $22.00 | 267,298 |
| 2024-03-22 | $22.61 | $22.70 | $21.50 | $21.50 | $21.50 | 170,768 |
| 2024-03-21 | $22.95 | $23.19 | $22.50 | $22.83 | $22.83 | 255,612 |
| 2024-03-20 | $21.42 | $22.85 | $21.42 | $22.79 | $22.79 | 346,833 |
| 2024-03-19 | $21.91 | $22.31 | $20.84 | $21.36 | $21.36 | 323,336 |
| 2024-03-18 | $22.63 | $22.94 | $22.08 | $22.17 | $22.17 | 267,313 |
| 2024-03-15 | $22.32 | $22.74 | $22.27 | $22.62 | $22.62 | 197,583 |
| 2024-03-14 | $23.04 | $23.19 | $22.07 | $22.52 | $22.52 | 182,364 |
| 2024-03-13 | $22.11 | $23.37 | $22.11 | $23.02 | $23.02 | 249,304 |
| 2024-03-12 | $22.09 | $22.59 | $21.88 | $22.08 | $22.08 | 244,369 |
| 2024-03-11 | $22.18 | $22.62 | $21.85 | $22.03 | $22.03 | 226,202 |
| 2024-03-08 | $22.10 | $22.62 | $21.97 | $22.22 | $22.22 | 226,406 |
| 2024-03-07 | $21.75 | $21.91 | $21.20 | $21.69 | $21.69 | 311,894 |
| 2024-03-06 | $22.30 | $22.42 | $21.20 | $21.41 | $21.41 | 372,671 |
| 2024-03-05 | $22.20 | $22.39 | $21.73 | $22.16 | $22.16 | 205,330 |
| 2024-03-04 | $23.10 | $23.12 | $22.46 | $22.52 | $22.52 | 173,842 |
| 2024-03-01 | $23.37 | $23.89 | $23.01 | $23.16 | $23.16 | 142,112 |
| 2024-02-29 | $23.27 | $23.62 | $23.00 | $23.04 | $23.04 | 131,376 |
| 2024-02-28 | $23.50 | $23.67 | $22.84 | $22.92 | $22.92 | 113,549 |
| 2024-02-27 | $22.70 | $23.90 | $22.63 | $23.71 | $23.71 | 143,098 |
| 2024-02-26 | $22.45 | $22.84 | $22.07 | $22.53 | $22.53 | 141,188 |
| 2024-02-23 | $22.58 | $22.90 | $22.34 | $22.52 | $22.52 | 173,263 |
| 2024-02-22 | $22.54 | $23.21 | $22.50 | $22.75 | $22.75 | 250,745 |
| 2024-02-21 | $23.37 | $23.63 | $22.10 | $22.16 | $22.16 | 325,262 |
| 2024-02-20 | $23.43 | $23.91 | $23.25 | $23.49 | $23.49 | 294,699 |
| 2024-02-16 | $24.22 | $24.52 | $23.57 | $24.11 | $24.11 | 280,697 |
| 2024-02-15 | $25.70 | $25.88 | $24.44 | $24.61 | $24.61 | 301,187 |
| 2024-02-14 | $25.85 | $25.99 | $25.01 | $25.25 | $25.25 | 220,521 |
| 2024-02-13 | $24.54 | $26.40 | $24.13 | $25.51 | $25.51 | 477,127 |
| 2024-02-12 | $25.00 | $26.18 | $25.00 | $25.79 | $25.79 | 328,862 |
| 2024-02-09 | $24.00 | $24.88 | $23.55 | $24.74 | $24.74 | 355,091 |
| 2024-02-08 | $22.96 | $23.92 | $22.86 | $23.78 | $23.78 | 138,257 |
| 2024-02-07 | $23.89 | $23.89 | $22.91 | $22.99 | $22.99 | 153,444 |
| 2024-02-06 | $22.75 | $23.99 | $22.75 | $23.92 | $23.92 | 116,732 |
| 2024-02-05 | $22.49 | $22.86 | $22.00 | $22.84 | $22.84 | 143,941 |
| 2024-02-02 | $22.87 | $23.19 | $22.26 | $23.02 | $23.02 | 146,924 |
| 2024-02-01 | $23.38 | $23.91 | $22.92 | $23.18 | $23.18 | 144,889 |
| 2024-01-31 | $23.69 | $24.22 | $23.14 | $23.16 | $23.16 | 155,686 |
| 2024-01-30 | $24.23 | $24.23 | $23.58 | $23.75 | $23.75 | 111,050 |
| 2024-01-29 | $23.95 | $24.27 | $23.49 | $24.23 | $24.23 | 160,495 |
| 2024-01-26 | $24.20 | $24.34 | $23.61 | $23.82 | $23.82 | 257,908 |
| 2024-01-25 | $23.96 | $24.13 | $23.15 | $23.85 | $23.85 | 358,800 |
| 2024-01-24 | $23.99 | $24.23 | $23.48 | $23.61 | $23.61 | 288,310 |
| 2024-01-23 | $23.95 | $24.16 | $23.23 | $23.34 | $23.34 | 145,090 |
| 2024-01-22 | $23.08 | $23.74 | $23.00 | $23.64 | $23.64 | 216,391 |
| 2024-01-19 | $22.45 | $22.85 | $21.97 | $22.77 | $22.77 | 179,394 |
| 2024-01-18 | $22.62 | $22.76 | $22.09 | $22.37 | $22.37 | 193,566 |
| 2024-01-17 | $22.00 | $22.58 | $21.66 | $22.55 | $22.55 | 203,912 |
| 2024-01-16 | $23.35 | $23.35 | $21.95 | $22.29 | $22.29 | 425,549 |
| 2024-01-12 | $24.41 | $24.62 | $23.31 | $23.53 | $23.53 | 204,388 |
| 2024-01-11 | $24.72 | $24.91 | $23.97 | $24.05 | $24.05 | 193,170 |
| 2024-01-10 | $24.98 | $25.28 | $24.65 | $24.90 | $24.90 | 162,517 |
| 2024-01-09 | $24.58 | $25.50 | $24.01 | $25.16 | $25.16 | 216,970 |
| 2024-01-08 | $25.33 | $25.77 | $25.02 | $25.09 | $25.09 | 152,611 |
| 2024-01-05 | $25.04 | $25.68 | $24.68 | $25.16 | $25.16 | 172,536 |
| 2024-01-04 | $25.20 | $25.45 | $24.76 | $25.16 | $25.16 | 192,432 |
| 2024-01-03 | $25.75 | $26.15 | $25.00 | $25.25 | $25.25 | 341,141 |
| 2024-01-02 | $25.80 | $27.07 | $25.55 | $26.33 | $26.33 | 288,192 |
| 2023-12-29 | $25.95 | $26.56 | $25.04 | $25.55 | $25.55 | 360,861 |
| 2023-12-28 | $25.75 | $26.29 | $25.36 | $26.03 | $26.03 | 529,311 |
| 2023-12-27 | $26.55 | $26.80 | $25.82 | $26.04 | $26.04 | 277,350 |
| 2023-12-26 | $26.37 | $26.71 | $26.37 | $26.55 | $26.55 | 206,138 |
| 2023-12-22 | $26.62 | $26.92 | $26.30 | $26.40 | $26.40 | 273,371 |
| 2023-12-21 | $26.50 | $26.92 | $26.23 | $26.50 | $26.50 | 285,688 |
| 2023-12-20 | $26.94 | $27.24 | $26.06 | $26.06 | $26.06 | 402,159 |
| 2023-12-19 | $27.00 | $27.42 | $26.76 | $27.00 | $27.00 | 391,988 |
| 2023-12-18 | $27.69 | $27.69 | $26.25 | $26.48 | $26.48 | 454,535 |
| 2023-12-15 | $29.31 | $29.32 | $27.58 | $27.69 | $27.69 | 674,821 |
| 2023-12-14 | $27.61 | $29.81 | $27.50 | $29.34 | $29.34 | 969,207 |
| 2023-12-13 | $25.17 | $26.78 | $24.43 | $26.49 | $26.49 | 419,425 |
| 2023-12-12 | $25.40 | $25.82 | $24.90 | $25.33 | $25.33 | 368,684 |
| 2023-12-11 | $25.38 | $25.83 | $24.83 | $25.40 | $25.40 | 434,657 |
| 2023-12-08 | $24.80 | $25.34 | $24.38 | $25.30 | $25.30 | 326,840 |
| 2023-12-07 | $23.63 | $24.95 | $23.51 | $24.88 | $24.88 | 541,525 |
| 2023-12-06 | $21.73 | $24.16 | $21.05 | $23.61 | $23.61 | 1,122,482 |
| 2023-12-05 | $21.62 | $21.91 | $20.68 | $21.02 | $21.02 | 507,223 |
| 2023-12-04 | $21.63 | $22.05 | $21.37 | $21.92 | $21.92 | 347,828 |
| 2023-12-01 | $20.30 | $21.63 | $20.26 | $21.61 | $21.61 | 347,002 |
| 2023-11-30 | $20.65 | $21.34 | $20.50 | $20.76 | $20.76 | 793,353 |
| 2023-11-29 | $20.00 | $20.84 | $20.00 | $20.49 | $20.49 | 268,290 |
| 2023-11-28 | $19.40 | $19.84 | $19.06 | $19.78 | $19.78 | 173,970 |
| 2023-11-27 | $19.33 | $19.67 | $19.22 | $19.46 | $19.46 | 203,802 |
| 2023-11-24 | $19.04 | $19.65 | $18.91 | $19.58 | $19.58 | 137,354 |
| 2023-11-22 | $18.88 | $19.64 | $18.88 | $19.07 | $19.07 | 219,639 |
| 2023-11-21 | $19.35 | $19.39 | $18.46 | $18.53 | $18.53 | 281,950 |
| 2023-11-20 | $18.63 | $19.63 | $18.40 | $19.55 | $19.55 | 241,173 |
| 2023-11-17 | $18.55 | $18.73 | $18.01 | $18.44 | $18.44 | 335,214 |
| 2023-11-16 | $18.84 | $19.00 | $18.13 | $18.17 | $18.17 | 267,051 |
| 2023-11-15 | $18.26 | $19.53 | $18.26 | $19.05 | $19.05 | 584,009 |
| 2023-11-14 | $17.03 | $18.12 | $17.03 | $18.05 | $18.05 | 440,265 |
| 2023-11-13 | $16.41 | $16.73 | $16.27 | $16.30 | $16.30 | 284,081 |
| 2023-11-10 | $16.99 | $17.01 | $16.20 | $16.71 | $16.71 | 374,838 |
| 2023-11-09 | $18.07 | $18.12 | $16.89 | $16.97 | $16.97 | 330,630 |
| 2023-11-08 | $17.63 | $18.20 | $17.32 | $18.05 | $18.05 | 336,200 |
| 2023-11-07 | $17.01 | $17.90 | $16.98 | $17.50 | $17.50 | 498,351 |
| 2023-11-06 | $17.56 | $17.71 | $16.59 | $16.96 | $16.96 | 426,582 |
| 2023-11-03 | $17.77 | $19.98 | $17.44 | $17.56 | $17.56 | 786,493 |
| 2023-11-02 | $17.50 | $17.81 | $17.34 | $17.75 | $17.75 | 480,107 |
| 2023-11-01 | $16.42 | $17.19 | $16.25 | $17.12 | $17.12 | 452,959 |
| 2023-10-31 | $16.64 | $16.84 | $15.96 | $16.46 | $16.46 | 379,742 |
| 2023-10-30 | $14.83 | $16.88 | $14.83 | $16.72 | $16.72 | 588,735 |
| 2023-10-27 | $14.47 | $15.30 | $14.28 | $15.09 | $15.09 | 564,342 |
| 2023-10-26 | $14.55 | $15.08 | $14.18 | $14.44 | $14.44 | 296,584 |
| 2023-10-25 | $14.77 | $14.80 | $14.19 | $14.45 | $14.45 | 426,974 |
| 2023-10-24 | $15.04 | $15.28 | $14.84 | $14.93 | $14.93 | 387,327 |
| 2023-10-23 | $15.70 | $15.75 | $14.74 | $14.84 | $14.84 | 507,219 |
| 2023-10-20 | $15.82 | $15.99 | $15.56 | $15.76 | $15.76 | 331,067 |
| 2023-10-19 | $16.50 | $16.66 | $15.80 | $15.83 | $15.83 | 275,513 |
| 2023-10-18 | $17.23 | $17.26 | $16.19 | $16.50 | $16.50 | 381,482 |
| 2023-10-17 | $16.99 | $17.95 | $16.99 | $17.54 | $17.54 | 330,093 |
| 2023-10-16 | $17.03 | $17.54 | $16.96 | $17.15 | $17.15 | 262,259 |
| 2023-10-13 | $17.11 | $17.19 | $16.75 | $16.76 | $16.76 | 218,102 |
| 2023-10-12 | $18.21 | $18.31 | $17.00 | $17.15 | $17.15 | 261,535 |
| 2023-10-11 | $18.27 | $18.53 | $17.98 | $18.28 | $18.28 | 246,944 |
| 2023-10-10 | $17.24 | $18.24 | $17.24 | $18.16 | $18.16 | 381,932 |
| 2023-10-09 | $17.13 | $17.40 | $16.82 | $17.24 | $17.24 | 328,982 |
| 2023-10-06 | $17.59 | $17.84 | $17.29 | $17.37 | $17.37 | 281,380 |
| 2023-10-05 | $17.97 | $18.09 | $17.33 | $17.71 | $17.71 | 321,333 |
| 2023-10-04 | $18.45 | $18.81 | $17.74 | $17.89 | $17.89 | 333,676 |
| 2023-10-03 | $19.01 | $19.21 | $18.24 | $18.45 | $18.45 | 368,934 |
| 2023-10-02 | $19.99 | $20.19 | $19.05 | $19.10 | $19.10 | 267,759 |
| 2023-09-29 | $20.00 | $20.20 | $19.59 | $19.92 | $19.92 | 177,803 |
| 2023-09-28 | $19.20 | $19.86 | $19.00 | $19.78 | $19.78 | 295,805 |
| 2023-09-27 | $18.84 | $19.33 | $18.71 | $19.18 | $19.18 | 244,839 |
| 2023-09-26 | $18.96 | $19.19 | $18.71 | $18.88 | $18.88 | 295,972 |
| 2023-09-25 | $19.61 | $19.71 | $18.73 | $19.14 | $19.14 | 396,274 |
| 2023-09-22 | $19.82 | $20.22 | $19.58 | $19.81 | $19.81 | 271,376 |
| 2023-09-21 | $20.48 | $20.64 | $19.45 | $19.81 | $19.81 | 511,629 |
| 2023-09-20 | $21.04 | $21.58 | $20.93 | $20.98 | $20.98 | 365,458 |
| 2023-09-19 | $20.54 | $20.87 | $20.23 | $20.56 | $20.56 | 225,775 |
| 2023-09-18 | $21.30 | $21.30 | $20.12 | $20.61 | $20.61 | 361,195 |
| 2023-09-15 | $22.18 | $22.43 | $21.12 | $21.20 | $21.20 | 390,992 |
| 2023-09-14 | $21.90 | $22.50 | $21.75 | $22.15 | $22.15 | 658,636 |
| 2023-09-13 | $21.46 | $22.05 | $21.15 | $21.78 | $21.78 | 362,806 |
| 2023-09-12 | $21.35 | $22.14 | $21.18 | $21.40 | $21.40 | 383,144 |
| 2023-09-11 | $21.73 | $22.56 | $21.45 | $21.61 | $21.61 | 353,927 |
| 2023-09-08 | $23.08 | $23.08 | $21.55 | $22.27 | $22.27 | 555,282 |
| 2023-09-07 | $24.05 | $24.42 | $22.85 | $23.01 | $23.01 | 416,384 |
| 2023-09-06 | $24.65 | $25.20 | $24.19 | $24.21 | $24.21 | 241,267 |
| 2023-09-05 | $25.41 | $25.69 | $24.70 | $24.72 | $24.72 | 319,562 |
| 2023-09-01 | $23.99 | $26.02 | $23.56 | $25.44 | $25.44 | 517,655 |
| 2023-08-31 | $22.35 | $23.08 | $22.35 | $22.92 | $22.92 | 299,672 |
| 2023-08-30 | $22.42 | $22.59 | $22.24 | $22.30 | $22.30 | 168,799 |
| 2023-08-29 | $22.15 | $22.73 | $22.03 | $22.40 | $22.40 | 276,292 |
| 2023-08-28 | $22.58 | $22.86 | $21.94 | $22.20 | $22.20 | 196,866 |
| 2023-08-25 | $22.45 | $22.54 | $21.88 | $22.34 | $22.34 | 203,163 |
| 2023-08-24 | $23.00 | $23.17 | $22.28 | $22.36 | $22.36 | 220,906 |
| 2023-08-23 | $23.02 | $23.51 | $22.87 | $23.02 | $23.02 | 214,577 |
| 2023-08-22 | $23.46 | $23.59 | $22.79 | $23.12 | $23.12 | 224,657 |
| 2023-08-21 | $23.82 | $23.93 | $22.95 | $23.33 | $23.33 | 389,010 |
| 2023-08-18 | $22.62 | $24.08 | $22.62 | $23.84 | $23.84 | 343,982 |
| 2023-08-17 | $22.40 | $23.44 | $20.30 | $23.06 | $23.06 | 1,038,777 |
| 2023-08-16 | $24.09 | $24.31 | $23.25 | $23.76 | $23.76 | 265,388 |
| 2023-08-15 | $24.25 | $24.71 | $23.86 | $24.26 | $24.26 | 213,080 |
| 2023-08-14 | $23.96 | $24.71 | $23.37 | $24.59 | $24.59 | 311,141 |
| 2023-08-11 | $24.93 | $24.98 | $23.56 | $23.72 | $23.72 | 242,183 |
| 2023-08-10 | $25.88 | $26.39 | $24.97 | $25.08 | $25.08 | 364,525 |
| 2023-08-09 | $26.75 | $26.81 | $25.31 | $25.72 | $25.72 | 196,331 |
| 2023-08-08 | $27.38 | $27.50 | $26.41 | $26.64 | $26.64 | 250,569 |
| 2023-08-07 | $29.01 | $29.18 | $27.59 | $27.69 | $27.69 | 243,143 |
| 2023-08-04 | $28.15 | $29.26 | $28.01 | $28.81 | $28.81 | 250,893 |
| 2023-08-03 | $27.87 | $28.46 | $27.81 | $27.87 | $27.87 | 157,399 |
| 2023-08-02 | $28.32 | $28.44 | $27.44 | $28.09 | $28.09 | 166,536 |
| 2023-08-01 | $29.14 | $29.60 | $28.72 | $28.83 | $28.83 | 192,158 |
| 2023-07-31 | $28.96 | $29.32 | $28.50 | $29.28 | $29.28 | 163,967 |
| 2023-07-28 | $28.44 | $28.96 | $28.23 | $28.79 | $28.79 | 160,114 |
| 2023-07-27 | $29.23 | $29.64 | $27.88 | $28.01 | $28.01 | 201,999 |
| 2023-07-26 | $28.22 | $29.31 | $27.61 | $29.23 | $29.23 | 267,312 |
| 2023-07-25 | $28.07 | $28.40 | $27.68 | $28.22 | $28.22 | 194,429 |
| 2023-07-24 | $27.43 | $28.59 | $27.38 | $28.28 | $28.28 | 270,605 |
| 2023-07-21 | $29.39 | $29.48 | $27.59 | $27.74 | $27.74 | 284,283 |
| 2023-07-20 | $29.43 | $29.75 | $29.04 | $29.18 | $29.18 | 199,699 |
| 2023-07-19 | $29.35 | $29.44 | $28.64 | $29.42 | $29.42 | 202,925 |
| 2023-07-18 | $28.50 | $29.46 | $28.50 | $29.18 | $29.18 | 343,859 |
| 2023-07-17 | $28.33 | $28.98 | $28.16 | $28.43 | $28.43 | 214,373 |
| 2023-07-14 | $28.70 | $29.06 | $28.12 | $28.36 | $28.36 | 184,571 |
| 2023-07-13 | $28.79 | $29.31 | $28.39 | $28.76 | $28.76 | 174,627 |
| 2023-07-12 | $29.48 | $29.53 | $27.81 | $28.39 | $28.39 | 302,799 |
| 2023-07-11 | $28.00 | $29.75 | $28.00 | $29.06 | $29.06 | 836,913 |
| 2023-07-10 | $25.34 | $27.89 | $25.34 | $27.87 | $27.87 | 322,517 |
| 2023-07-07 | $25.40 | $26.18 | $25.33 | $25.37 | $25.37 | 307,818 |
| 2023-07-06 | $25.63 | $25.89 | $24.79 | $25.33 | $25.33 | 378,384 |
| 2023-07-05 | $26.05 | $26.25 | $25.40 | $25.80 | $25.80 | 391,106 |
| 2023-07-03 | $26.91 | $27.15 | $25.86 | $26.17 | $26.17 | 232,478 |
| 2023-06-30 | $26.97 | $27.17 | $26.53 | $26.95 | $26.95 | 327,689 |
| 2023-06-29 | $25.68 | $26.80 | $25.64 | $26.71 | $26.71 | 313,442 |
| 2023-06-28 | $26.17 | $26.39 | $25.68 | $25.88 | $25.88 | 270,692 |
| 2023-06-27 | $25.89 | $26.71 | $25.89 | $26.39 | $26.39 | 302,610 |
| 2023-06-26 | $25.83 | $26.44 | $25.49 | $25.80 | $25.80 | 301,788 |
| 2023-06-23 | $26.55 | $26.61 | $25.57 | $25.91 | $25.91 | 556,206 |
| 2023-06-22 | $25.96 | $26.85 | $24.95 | $26.71 | $26.71 | 403,002 |
| 2023-06-21 | $24.85 | $25.98 | $24.38 | $25.85 | $25.85 | 458,322 |
| 2023-06-20 | $23.73 | $25.35 | $23.60 | $25.30 | $25.30 | 639,337 |
| 2023-06-16 | $24.43 | $24.43 | $23.34 | $23.80 | $23.80 | 387,508 |
| 2023-06-15 | $23.73 | $24.46 | $23.73 | $24.06 | $24.06 | 405,823 |
| 2023-06-14 | $23.37 | $24.35 | $23.07 | $23.97 | $23.97 | 386,177 |
| 2023-06-13 | $22.65 | $23.45 | $22.33 | $23.20 | $23.20 | 440,512 |
| 2023-06-12 | $22.58 | $23.10 | $22.35 | $22.44 | $22.44 | 446,793 |
| 2023-06-09 | $22.69 | $23.89 | $22.41 | $22.61 | $22.61 | 435,018 |
| 2023-06-08 | $23.35 | $23.86 | $22.05 | $22.69 | $22.69 | 765,234 |
| 2023-06-07 | $25.00 | $25.38 | $22.34 | $23.12 | $23.12 | 1,300,371 |
| 2023-06-06 | $22.91 | $25.30 | $22.83 | $24.49 | $24.49 | 1,079,930 |
| 2023-06-05 | $23.27 | $23.63 | $22.58 | $22.86 | $22.86 | 489,255 |
| 2023-06-02 | $21.90 | $23.25 | $21.77 | $23.16 | $23.16 | 412,593 |
| 2023-06-01 | $21.03 | $21.77 | $20.73 | $21.49 | $21.49 | 296,403 |
| 2023-05-31 | $21.20 | $21.26 | $20.68 | $21.08 | $21.08 | 364,473 |
| 2023-05-30 | $21.75 | $21.75 | $20.38 | $21.19 | $21.19 | 361,611 |
| 2023-05-26 | $20.05 | $21.41 | $19.98 | $21.33 | $21.33 | 453,105 |
| 2023-05-25 | $21.44 | $21.59 | $19.98 | $20.03 | $20.03 | 490,236 |
| 2023-05-24 | $21.87 | $21.91 | $20.83 | $21.33 | $21.33 | 456,754 |
| 2023-05-23 | $22.50 | $23.06 | $21.84 | $21.94 | $21.94 | 302,646 |
| 2023-05-22 | $22.62 | $23.23 | $22.26 | $22.56 | $22.56 | 466,059 |
| 2023-05-19 | $23.76 | $23.76 | $22.28 | $22.51 | $22.51 | 437,515 |
| 2023-05-18 | $23.60 | $23.90 | $23.32 | $23.64 | $23.64 | 391,143 |
| 2023-05-17 | $24.17 | $24.17 | $23.50 | $23.59 | $23.59 | 328,942 |
| 2023-05-16 | $25.20 | $25.35 | $23.44 | $23.85 | $23.85 | 429,432 |
| 2023-05-15 | $25.15 | $25.75 | $25.05 | $25.36 | $25.36 | 235,935 |
| 2023-05-12 | $25.64 | $25.67 | $24.97 | $25.17 | $25.17 | 233,847 |
| 2023-05-11 | $25.82 | $26.37 | $25.45 | $25.66 | $25.66 | 189,783 |
| 2023-05-10 | $26.49 | $26.57 | $25.88 | $26.05 | $26.05 | 191,417 |
| 2023-05-09 | $25.84 | $26.20 | $25.54 | $25.94 | $25.94 | 223,051 |
| 2023-05-08 | $26.41 | $26.49 | $25.76 | $26.08 | $26.08 | 136,458 |
| 2023-05-05 | $25.68 | $26.74 | $25.68 | $26.30 | $26.30 | 214,064 |
| 2023-05-04 | $26.23 | $26.50 | $25.27 | $25.49 | $25.49 | 293,828 |
| 2023-05-03 | $27.38 | $27.65 | $26.49 | $26.52 | $26.52 | 332,443 |
| 2023-05-02 | $26.74 | $27.49 | $26.23 | $27.38 | $27.38 | 340,225 |
| 2023-05-01 | $26.29 | $26.90 | $26.08 | $26.77 | $26.77 | 247,557 |
| 2023-04-28 | $26.78 | $27.01 | $26.26 | $26.29 | $26.29 | 317,765 |
| 2023-04-27 | $26.89 | $27.45 | $26.71 | $27.00 | $27.00 | 198,910 |
| 2023-04-26 | $26.92 | $27.12 | $26.31 | $26.56 | $26.56 | 226,599 |
| 2023-04-25 | $27.89 | $28.08 | $26.70 | $26.74 | $26.74 | 315,581 |
| 2023-04-24 | $29.00 | $29.34 | $28.04 | $28.24 | $28.24 | 297,778 |
| 2023-04-21 | $27.73 | $29.37 | $27.54 | $29.18 | $29.18 | 585,966 |
| 2023-04-20 | $28.38 | $29.24 | $27.48 | $27.81 | $27.81 | 392,802 |
| 2023-04-19 | $29.60 | $29.73 | $28.85 | $28.95 | $28.95 | 379,924 |
| 2023-04-18 | $29.50 | $30.94 | $29.32 | $29.87 | $29.87 | 565,525 |
| 2023-04-17 | $28.40 | $28.83 | $28.08 | $28.72 | $28.72 | 399,484 |
| 2023-04-14 | $28.87 | $29.19 | $28.32 | $28.49 | $28.49 | 277,669 |
| 2023-04-13 | $28.00 | $29.09 | $27.83 | $28.67 | $28.67 | 381,851 |
| 2023-04-12 | $28.83 | $28.86 | $27.50 | $27.64 | $27.64 | 374,847 |
| 2023-04-11 | $28.69 | $28.87 | $27.45 | $28.32 | $28.32 | 452,708 |
| 2023-04-10 | $28.46 | $28.82 | $27.77 | $28.24 | $28.24 | 426,100 |
| 2023-04-06 | $28.88 | $29.43 | $28.30 | $28.71 | $28.71 | 428,632 |
| 2023-04-05 | $29.13 | $29.31 | $28.31 | $28.92 | $28.92 | 559,522 |
| 2023-04-04 | $30.47 | $30.70 | $29.57 | $29.67 | $29.67 | 565,038 |
| 2023-04-03 | $28.90 | $30.26 | $28.41 | $30.16 | $30.16 | 649,637 |
| 2023-03-31 | $28.14 | $29.10 | $27.95 | $28.90 | $28.90 | 920,806 |
| 2023-03-30 | $28.60 | $29.10 | $26.78 | $27.59 | $27.59 | 1,197,885 |
| 2023-03-29 | $27.75 | $28.55 | $27.19 | $28.41 | $28.41 | 837,061 |
| 2023-03-28 | $26.00 | $28.75 | $25.75 | $27.00 | $27.00 | 2,154,700 |
| 2023-03-27 | $25.58 | $25.62 | $23.86 | $24.00 | $24.00 | 1,117,298 |
| 2023-03-24 | $24.00 | $25.45 | $23.50 | $25.26 | $25.26 | 572,497 |
| 2023-03-23 | $23.98 | $24.87 | $23.79 | $24.07 | $24.07 | 526,007 |
| 2023-03-22 | $23.15 | $24.28 | $22.80 | $23.56 | $23.56 | 634,878 |
| 2023-03-21 | $22.69 | $23.39 | $22.69 | $23.23 | $23.23 | 453,908 |
| 2023-03-20 | $21.53 | $22.55 | $21.10 | $22.46 | $22.46 | 482,732 |
| 2023-03-17 | $22.07 | $22.17 | $21.24 | $21.30 | $21.30 | 346,727 |
| 2023-03-16 | $21.25 | $22.54 | $20.80 | $22.30 | $22.30 | 460,605 |
| 2023-03-15 | $21.47 | $21.99 | $21.04 | $21.42 | $21.42 | 654,288 |
| 2023-03-14 | $24.10 | $24.23 | $21.74 | $22.08 | $22.08 | 1,127,448 |
| 2023-03-13 | $24.72 | $24.88 | $23.63 | $23.82 | $23.82 | 761,406 |
| 2023-03-10 | $26.46 | $26.76 | $25.01 | $25.14 | $25.14 | 652,335 |
| 2023-03-09 | $27.28 | $27.74 | $26.35 | $26.73 | $26.73 | 379,772 |
| 2023-03-08 | $28.27 | $28.44 | $27.16 | $27.36 | $27.36 | 319,429 |
| 2023-03-07 | $27.84 | $28.70 | $27.75 | $28.24 | $28.24 | 212,109 |
| 2023-03-06 | $29.68 | $29.68 | $27.80 | $27.87 | $27.87 | 293,121 |
| 2023-03-03 | $28.72 | $29.82 | $28.47 | $29.42 | $29.42 | 317,441 |
| 2023-03-02 | $28.41 | $28.70 | $27.61 | $28.29 | $28.29 | 319,669 |
| 2023-03-01 | $28.50 | $28.81 | $27.99 | $28.76 | $28.76 | 401,495 |
| 2023-02-28 | $27.90 | $29.38 | $27.90 | $28.79 | $28.79 | 423,446 |
| 2023-02-27 | $28.13 | $28.60 | $27.67 | $27.83 | $27.83 | 203,246 |
| 2023-02-24 | $27.52 | $27.95 | $27.08 | $27.81 | $27.81 | 271,750 |
| 2023-02-23 | $28.00 | $28.33 | $27.52 | $28.31 | $28.31 | 293,438 |
| 2023-02-22 | $27.71 | $28.59 | $27.69 | $27.80 | $27.80 | 376,765 |
| 2023-02-21 | $28.41 | $29.16 | $27.11 | $27.71 | $27.71 | 482,183 |
| 2023-02-17 | $28.91 | $29.14 | $28.35 | $29.02 | $29.02 | 399,526 |
| 2023-02-16 | $29.23 | $29.97 | $28.52 | $28.97 | $28.97 | 231,630 |
| 2023-02-15 | $29.48 | $30.23 | $28.85 | $29.77 | $29.77 | 592,927 |
| 2023-02-14 | $27.92 | $29.85 | $27.40 | $29.77 | $29.77 | 427,142 |
| 2023-02-13 | $27.75 | $28.68 | $27.46 | $28.34 | $28.34 | 579,245 |
| 2023-02-10 | $27.76 | $28.06 | $27.06 | $27.86 | $27.86 | 272,803 |
| 2023-02-09 | $28.40 | $29.06 | $27.66 | $27.91 | $27.91 | 368,924 |
| 2023-02-08 | $28.31 | $29.43 | $27.90 | $28.17 | $28.17 | 413,342 |
| 2023-02-07 | $27.11 | $28.55 | $26.46 | $28.44 | $28.44 | 689,271 |
| 2023-02-06 | $28.02 | $29.39 | $27.29 | $27.37 | $27.37 | 750,968 |
| 2023-02-03 | $27.74 | $30.34 | $27.45 | $28.62 | $28.62 | 708,785 |
| 2023-02-02 | $27.08 | $29.24 | $26.91 | $28.50 | $28.50 | 990,484 |
| 2023-02-01 | $26.23 | $26.86 | $25.37 | $26.67 | $26.67 | 494,585 |
| 2023-01-31 | $24.88 | $25.79 | $24.88 | $25.74 | $25.74 | 239,154 |
| 2023-01-30 | $25.47 | $25.95 | $24.80 | $24.84 | $24.84 | 317,164 |
| 2023-01-27 | $25.58 | $26.31 | $25.56 | $25.97 | $25.97 | 312,255 |
| 2023-01-26 | $25.91 | $26.20 | $25.32 | $25.77 | $25.77 | 245,627 |
| 2023-01-25 | $25.24 | $25.86 | $24.84 | $25.66 | $25.66 | 388,451 |
| 2023-01-24 | $26.09 | $26.81 | $25.52 | $25.57 | $25.57 | 407,141 |
| 2023-01-23 | $26.25 | $26.74 | $25.93 | $26.31 | $26.31 | 671,657 |
| 2023-01-20 | $25.43 | $26.39 | $25.01 | $26.12 | $26.12 | 616,010 |
| 2023-01-19 | $24.71 | $25.43 | $24.12 | $25.19 | $25.19 | 573,549 |
| 2023-01-18 | $26.49 | $26.68 | $24.89 | $25.13 | $25.13 | 562,833 |
| 2023-01-17 | $26.28 | $27.10 | $25.83 | $26.29 | $26.29 | 448,460 |
| 2023-01-13 | $26.28 | $27.70 | $26.10 | $26.59 | $26.59 | 389,528 |
| 2023-01-12 | $27.32 | $27.60 | $26.37 | $26.73 | $26.73 | 507,655 |
| 2023-01-11 | $27.03 | $27.84 | $26.71 | $26.80 | $26.80 | 460,010 |
| 2023-01-10 | $26.25 | $27.15 | $26.25 | $26.85 | $26.85 | 487,410 |
| 2023-01-09 | $26.90 | $27.27 | $26.19 | $26.41 | $26.41 | 580,594 |
| 2023-01-06 | $25.11 | $26.56 | $24.90 | $26.47 | $26.47 | 757,699 |
| 2023-01-05 | $23.01 | $25.31 | $22.91 | $24.81 | $24.81 | 1,033,499 |
| 2023-01-04 | $22.21 | $23.60 | $22.14 | $22.70 | $22.70 | 513,547 |
| 2023-01-03 | $22.52 | $23.25 | $21.51 | $22.05 | $22.05 | 401,659 |
| 2022-12-30 | $20.91 | $22.09 | $20.70 | $22.01 | $22.01 | 343,891 |
| 2022-12-29 | $21.30 | $21.79 | $21.10 | $21.37 | $21.37 | 412,249 |
| 2022-12-28 | $20.97 | $21.39 | $20.24 | $20.96 | $20.96 | 344,279 |
| 2022-12-27 | $19.88 | $21.33 | $19.38 | $20.99 | $20.99 | 728,721 |
| 2022-12-23 | $19.34 | $20.06 | $19.19 | $20.02 | $20.02 | 585,543 |
| 2022-12-22 | $18.92 | $19.33 | $18.35 | $19.01 | $19.01 | 586,953 |
| 2022-12-21 | $18.77 | $19.39 | $18.70 | $19.08 | $19.08 | 339,863 |
| 2022-12-20 | $18.00 | $18.60 | $17.84 | $18.49 | $18.49 | 252,573 |
| 2022-12-19 | $18.59 | $18.81 | $18.06 | $18.17 | $18.17 | 356,506 |
| 2022-12-16 | $18.51 | $18.84 | $18.19 | $18.73 | $18.73 | 350,230 |
| 2022-12-15 | $18.98 | $19.07 | $18.29 | $18.79 | $18.79 | 315,350 |
| 2022-12-14 | $19.53 | $19.81 | $19.03 | $19.24 | $19.24 | 343,701 |
| 2022-12-13 | $20.86 | $21.46 | $19.53 | $19.71 | $19.71 | 343,647 |
| 2022-12-12 | $19.47 | $19.86 | $18.85 | $19.81 | $19.81 | 345,028 |
| 2022-12-09 | $18.65 | $20.00 | $18.31 | $19.61 | $19.61 | 472,857 |
| 2022-12-08 | $17.71 | $19.76 | $17.67 | $19.03 | $19.03 | 679,484 |
| 2022-12-07 | $19.50 | $20.50 | $17.60 | $17.71 | $17.71 | 2,229,915 |
| 2022-12-06 | $22.93 | $23.16 | $22.13 | $22.49 | $22.49 | 605,952 |
| 2022-12-05 | $24.71 | $24.89 | $22.82 | $22.93 | $22.93 | 406,928 |
| 2022-12-02 | $24.44 | $25.08 | $23.99 | $24.83 | $24.83 | 282,536 |
| 2022-12-01 | $26.37 | $26.63 | $24.70 | $24.79 | $24.79 | 265,889 |
| 2022-11-30 | $25.09 | $26.09 | $24.68 | $26.05 | $26.05 | 265,532 |
| 2022-11-29 | $24.41 | $25.24 | $24.21 | $25.09 | $25.09 | 259,398 |
| 2022-11-28 | $25.88 | $26.00 | $23.98 | $24.21 | $24.21 | 208,640 |
| 2022-11-25 | $25.61 | $25.99 | $25.28 | $25.93 | $25.93 | 55,525 |
| 2022-11-23 | $25.29 | $25.83 | $24.94 | $25.72 | $25.72 | 148,265 |
| 2022-11-22 | $24.63 | $25.46 | $23.83 | $25.29 | $25.29 | 231,709 |
| 2022-11-21 | $24.76 | $25.29 | $24.16 | $24.50 | $24.50 | 298,771 |
| 2022-11-18 | $26.55 | $26.57 | $24.89 | $25.04 | $25.04 | 203,501 |
| 2022-11-17 | $26.10 | $26.33 | $25.51 | $25.83 | $25.83 | 279,896 |
| 2022-11-16 | $27.11 | $27.35 | $26.00 | $26.39 | $26.39 | 362,200 |
| 2022-11-15 | $27.72 | $28.41 | $26.80 | $27.17 | $27.17 | 274,748 |
| 2022-11-14 | $26.64 | $27.74 | $25.96 | $26.60 | $26.60 | 262,675 |
| 2022-11-11 | $26.21 | $27.30 | $26.03 | $26.57 | $26.57 | 263,090 |
| 2022-11-10 | $24.99 | $27.58 | $24.82 | $26.14 | $26.14 | 491,207 |
| 2022-11-09 | $24.50 | $24.52 | $22.97 | $23.31 | $23.31 | 233,404 |
| 2022-11-08 | $24.48 | $24.96 | $23.88 | $24.61 | $24.61 | 216,706 |
| 2022-11-07 | $24.00 | $24.44 | $23.29 | $24.21 | $24.21 | 285,945 |
| 2022-11-04 | $23.39 | $23.61 | $22.35 | $23.38 | $23.38 | 219,986 |
| 2022-11-03 | $22.78 | $23.11 | $22.29 | $22.80 | $22.80 | 265,135 |
| 2022-11-02 | $24.79 | $24.80 | $22.76 | $23.02 | $23.02 | 296,681 |
| 2022-11-01 | $24.88 | $25.27 | $24.56 | $25.06 | $25.06 | 232,199 |
| 2022-10-31 | $23.98 | $24.71 | $23.56 | $24.34 | $24.34 | 229,214 |
| 2022-10-28 | $23.17 | $24.32 | $22.65 | $24.03 | $24.03 | 286,208 |
| 2022-10-27 | $23.76 | $24.09 | $23.02 | $23.25 | $23.25 | 242,704 |
| 2022-10-26 | $22.95 | $24.70 | $22.71 | $23.55 | $23.55 | 426,602 |
| 2022-10-25 | $21.83 | $23.45 | $21.83 | $22.95 | $22.95 | 280,800 |
| 2022-10-24 | $21.40 | $21.83 | $20.65 | $21.71 | $21.71 | 265,100 |
| 2022-10-21 | $20.80 | $21.24 | $20.30 | $21.11 | $21.11 | 193,305 |
| 2022-10-20 | $21.25 | $22.12 | $20.65 | $20.80 | $20.80 | 190,684 |
| 2022-10-19 | $21.68 | $22.07 | $20.95 | $21.23 | $21.23 | 264,320 |
| 2022-10-18 | $23.33 | $23.91 | $22.09 | $22.18 | $22.18 | 384,329 |
| 2022-10-17 | $21.66 | $22.76 | $21.50 | $22.62 | $22.62 | 438,536 |
| 2022-10-14 | $20.96 | $21.27 | $20.11 | $20.58 | $20.58 | 313,464 |
| 2022-10-13 | $19.83 | $21.33 | $19.43 | $20.74 | $20.74 | 381,725 |
| 2022-10-12 | $20.55 | $20.82 | $20.00 | $20.72 | $20.72 | 286,094 |
| 2022-10-11 | $20.08 | $20.90 | $19.50 | $20.55 | $20.55 | 377,056 |
| 2022-10-10 | $20.51 | $20.51 | $19.46 | $20.06 | $20.06 | 429,373 |
| 2022-10-07 | $20.10 | $20.44 | $19.42 | $20.31 | $20.31 | 456,335 |
| 2022-10-06 | $21.00 | $21.65 | $20.45 | $20.52 | $20.52 | 306,499 |
| 2022-10-05 | $21.00 | $21.41 | $19.82 | $21.16 | $21.16 | 523,116 |
| 2022-10-04 | $21.83 | $22.55 | $21.51 | $21.62 | $21.62 | 455,828 |
| 2022-10-03 | $20.70 | $21.43 | $20.38 | $20.99 | $20.99 | 302,529 |
| 2022-09-30 | $20.29 | $21.28 | $20.01 | $20.38 | $20.38 | 328,177 |
| 2022-09-29 | $21.59 | $21.78 | $20.23 | $20.55 | $20.55 | 285,165 |
| 2022-09-28 | $21.12 | $22.92 | $21.05 | $22.22 | $22.22 | 469,348 |
| 2022-09-27 | $20.77 | $21.41 | $20.23 | $20.92 | $20.92 | 440,395 |
| 2022-09-26 | $20.28 | $21.16 | $20.23 | $20.31 | $20.31 | 373,607 |
| 2022-09-23 | $20.96 | $21.31 | $20.38 | $20.58 | $20.58 | 486,177 |
| 2022-09-22 | $22.78 | $22.78 | $21.26 | $21.28 | $21.28 | 397,556 |
| 2022-09-21 | $23.97 | $24.64 | $22.89 | $22.93 | $22.93 | 441,645 |
| 2022-09-20 | $25.10 | $25.61 | $23.56 | $23.59 | $23.59 | 524,471 |
| 2022-09-19 | $24.76 | $25.80 | $24.52 | $25.60 | $25.60 | 300,883 |
| 2022-09-16 | $24.34 | $25.45 | $24.25 | $25.11 | $25.11 | 645,055 |
| 2022-09-15 | $24.35 | $25.44 | $24.22 | $25.20 | $25.20 | 557,382 |
| 2022-09-14 | $25.87 | $26.19 | $23.77 | $24.31 | $24.31 | 859,718 |
| 2022-09-13 | $27.54 | $28.22 | $26.00 | $26.11 | $26.11 | 634,813 |
| 2022-09-12 | $28.44 | $29.44 | $27.85 | $29.15 | $29.15 | 650,271 |
| 2022-09-09 | $26.21 | $29.21 | $25.55 | $28.43 | $28.43 | 1,010,660 |
| 2022-09-08 | $30.34 | $30.90 | $25.89 | $26.18 | $26.18 | 1,799,750 |
| 2022-09-07 | $28.68 | $30.00 | $27.78 | $29.88 | $29.88 | 630,998 |
| 2022-09-06 | $29.75 | $30.23 | $28.01 | $29.12 | $29.12 | 377,453 |
| 2022-09-02 | $30.31 | $30.83 | $29.46 | $29.62 | $29.62 | 289,305 |
| 2022-09-01 | $30.53 | $30.78 | $29.35 | $29.73 | $29.73 | 328,365 |
| 2022-08-31 | $32.71 | $33.07 | $30.59 | $30.85 | $30.85 | 209,731 |
| 2022-08-30 | $33.09 | $33.94 | $32.16 | $32.52 | $32.52 | 204,407 |
| 2022-08-29 | $32.28 | $33.26 | $31.94 | $32.53 | $32.53 | 217,625 |
| 2022-08-26 | $34.94 | $34.94 | $32.17 | $32.90 | $32.90 | 185,144 |
| 2022-08-25 | $34.56 | $35.57 | $34.28 | $34.85 | $34.85 | 150,432 |
| 2022-08-24 | $33.36 | $34.91 | $33.03 | $34.32 | $34.32 | 191,727 |
| 2022-08-23 | $32.67 | $34.19 | $32.67 | $33.46 | $33.46 | 192,937 |
| 2022-08-22 | $33.00 | $33.40 | $32.34 | $32.61 | $32.61 | 221,469 |
| 2022-08-19 | $35.44 | $35.44 | $33.41 | $33.68 | $33.68 | 268,300 |
| 2022-08-18 | $35.92 | $36.64 | $34.67 | $36.38 | $36.38 | 218,484 |
| 2022-08-17 | $37.81 | $37.98 | $36.08 | $36.37 | $36.37 | 336,943 |
| 2022-08-16 | $38.27 | $39.81 | $37.72 | $38.67 | $38.67 | 365,332 |
| 2022-08-15 | $38.52 | $38.80 | $37.50 | $38.70 | $38.70 | 287,776 |
| 2022-08-12 | $37.77 | $38.76 | $36.91 | $38.63 | $38.63 | 167,027 |
| 2022-08-11 | $37.00 | $38.49 | $37.00 | $37.55 | $37.55 | 297,159 |
| 2022-08-10 | $35.69 | $37.71 | $35.69 | $36.46 | $36.46 | 416,852 |
| 2022-08-09 | $36.94 | $36.94 | $33.40 | $34.21 | $34.21 | 246,928 |
| 2022-08-08 | $34.50 | $37.26 | $34.41 | $37.18 | $37.18 | 357,440 |
| 2022-08-05 | $34.13 | $35.49 | $33.61 | $34.62 | $34.62 | 161,770 |
| 2022-08-04 | $34.25 | $35.36 | $34.25 | $34.78 | $34.78 | 277,278 |
| 2022-08-03 | $32.79 | $34.34 | $32.22 | $34.09 | $34.09 | 236,076 |
| 2022-08-02 | $32.02 | $33.01 | $31.89 | $32.14 | $32.14 | 215,011 |
| 2022-08-01 | $31.12 | $33.39 | $30.57 | $32.66 | $32.66 | 311,795 |
| 2022-07-29 | $29.53 | $31.31 | $28.79 | $31.16 | $31.16 | 310,018 |
| 2022-07-28 | $29.77 | $29.77 | $28.81 | $29.45 | $29.45 | 339,612 |
| 2022-07-27 | $29.35 | $30.32 | $28.16 | $29.69 | $29.69 | 472,652 |
| 2022-07-26 | $30.48 | $30.48 | $28.56 | $28.96 | $28.96 | 432,459 |
| 2022-07-25 | $32.37 | $32.37 | $31.07 | $31.48 | $31.48 | 277,878 |
| 2022-07-22 | $35.12 | $35.35 | $31.90 | $32.36 | $32.36 | 330,376 |
| 2022-07-21 | $34.33 | $35.19 | $33.27 | $35.03 | $35.03 | 208,583 |
| 2022-07-20 | $34.90 | $35.87 | $33.53 | $34.32 | $34.32 | 248,429 |
| 2022-07-19 | $35.30 | $36.26 | $34.63 | $35.26 | $35.26 | 276,145 |
| 2022-07-18 | $34.90 | $35.80 | $34.65 | $34.84 | $34.84 | 173,960 |
| 2022-07-15 | $34.01 | $34.70 | $32.86 | $34.22 | $34.22 | 191,317 |
| 2022-07-14 | $33.80 | $33.85 | $32.53 | $33.32 | $33.32 | 226,800 |
| 2022-07-13 | $32.41 | $35.26 | $32.25 | $34.31 | $34.31 | 267,640 |
| 2022-07-12 | $32.84 | $34.15 | $32.58 | $33.50 | $33.50 | 318,881 |
| 2022-07-11 | $32.68 | $33.15 | $31.93 | $32.89 | $32.89 | 233,142 |
| 2022-07-08 | $30.68 | $33.37 | $30.51 | $32.70 | $32.70 | 397,189 |
| 2022-07-07 | $29.99 | $31.45 | $29.56 | $31.06 | $31.06 | 325,953 |
| 2022-07-06 | $30.21 | $30.86 | $29.12 | $29.58 | $29.58 | 367,667 |
| 2022-07-05 | $27.89 | $30.67 | $27.38 | $30.39 | $30.39 | 319,558 |
| 2022-07-01 | $27.81 | $28.83 | $27.48 | $28.45 | $28.45 | 263,046 |
| 2022-06-30 | $29.70 | $30.03 | $27.40 | $27.50 | $27.50 | 554,059 |
| 2022-06-29 | $30.20 | $30.62 | $29.00 | $30.60 | $30.60 | 292,825 |
| 2022-06-28 | $32.02 | $32.21 | $29.95 | $30.12 | $30.12 | 292,959 |
| 2022-06-27 | $33.81 | $34.39 | $31.65 | $31.86 | $31.86 | 310,656 |
| 2022-06-24 | $31.32 | $33.48 | $30.98 | $33.36 | $33.36 | 397,531 |
| 2022-06-23 | $29.20 | $31.70 | $29.01 | $31.07 | $31.07 | 329,874 |
| 2022-06-22 | $28.12 | $29.73 | $27.78 | $28.85 | $28.85 | 380,994 |
| 2022-06-21 | $30.23 | $30.50 | $28.38 | $28.43 | $28.43 | 415,959 |
| 2022-06-17 | $29.78 | $30.55 | $29.63 | $29.68 | $29.68 | 272,559 |
| 2022-06-16 | $29.54 | $29.77 | $28.21 | $29.73 | $29.73 | 372,614 |
| 2022-06-15 | $30.82 | $31.39 | $29.54 | $30.40 | $30.40 | 350,155 |
| 2022-06-14 | $29.67 | $30.33 | $29.02 | $30.10 | $30.10 | 400,325 |
| 2022-06-13 | $30.00 | $31.37 | $29.25 | $29.46 | $29.46 | 602,302 |
| 2022-06-10 | $30.50 | $32.30 | $30.21 | $31.82 | $31.82 | 587,528 |
| 2022-06-09 | $34.99 | $34.99 | $30.53 | $31.72 | $31.72 | 1,089,716 |
| 2022-06-08 | $31.83 | $36.69 | $28.00 | $35.62 | $35.62 | 4,085,930 |
| 2022-06-07 | $36.93 | $38.86 | $36.59 | $38.00 | $38.00 | 960,545 |
| 2022-06-06 | $37.57 | $38.74 | $36.50 | $38.20 | $38.20 | 438,243 |
| 2022-06-03 | $35.77 | $36.70 | $35.21 | $36.35 | $36.35 | 436,586 |
| 2022-06-02 | $33.77 | $38.03 | $33.58 | $36.64 | $36.64 | 513,595 |
| 2022-06-01 | $35.09 | $36.64 | $33.38 | $33.88 | $33.88 | 808,365 |
| 2022-05-31 | $34.42 | $35.59 | $33.05 | $34.83 | $34.83 | 428,444 |
| 2022-05-27 | $33.27 | $35.07 | $32.52 | $34.42 | $34.42 | 495,677 |
| 2022-05-26 | $29.92 | $33.95 | $29.75 | $33.34 | $33.34 | 791,192 |
| 2022-05-25 | $26.08 | $30.48 | $26.05 | $29.30 | $29.30 | 750,159 |
| 2022-05-24 | $29.27 | $29.38 | $26.05 | $26.44 | $26.44 | 656,946 |
| 2022-05-23 | $31.08 | $31.61 | $29.90 | $30.27 | $30.27 | 516,192 |
| 2022-05-20 | $32.60 | $32.75 | $29.27 | $30.21 | $30.21 | 615,896 |
| 2022-05-19 | $33.03 | $33.11 | $31.37 | $31.61 | $31.61 | 746,091 |
| 2022-05-18 | $36.27 | $36.36 | $32.47 | $33.37 | $33.37 | 613,796 |
| 2022-05-17 | $37.49 | $38.40 | $35.37 | $37.60 | $37.60 | 345,356 |
| 2022-05-16 | $38.46 | $38.86 | $35.58 | $36.11 | $36.11 | 415,687 |
| 2022-05-13 | $38.42 | $40.80 | $38.24 | $38.92 | $38.92 | 310,550 |
| 2022-05-12 | $36.15 | $39.13 | $35.25 | $37.49 | $37.49 | 402,718 |
| 2022-05-11 | $40.09 | $41.21 | $36.56 | $36.67 | $36.67 | 285,048 |
| 2022-05-10 | $40.90 | $41.60 | $38.51 | $40.57 | $40.57 | 384,728 |
| 2022-05-09 | $40.36 | $42.00 | $39.37 | $39.95 | $39.95 | 217,404 |
| 2022-05-06 | $44.13 | $44.13 | $40.90 | $41.69 | $41.69 | 270,540 |
| 2022-05-05 | $45.28 | $45.28 | $41.84 | $44.30 | $44.30 | 673,344 |
| 2022-05-04 | $45.35 | $46.74 | $42.91 | $46.62 | $46.62 | 226,423 |
| 2022-05-03 | $46.06 | $47.19 | $44.47 | $45.29 | $45.29 | 224,515 |
| 2022-05-02 | $44.03 | $46.58 | $43.44 | $46.51 | $46.51 | 396,442 |
| 2022-04-29 | $44.20 | $46.73 | $43.53 | $43.84 | $43.84 | 348,738 |
| 2022-04-28 | $46.67 | $48.04 | $43.83 | $44.69 | $44.69 | 481,916 |
| 2022-04-27 | $45.42 | $46.50 | $44.48 | $45.56 | $45.56 | 241,583 |
| 2022-04-26 | $49.11 | $49.23 | $44.89 | $44.92 | $44.92 | 271,347 |
| 2022-04-25 | $47.14 | $50.49 | $46.92 | $49.54 | $49.54 | 287,728 |
| 2022-04-22 | $47.92 | $49.36 | $46.69 | $47.72 | $47.72 | 244,979 |
| 2022-04-21 | $50.89 | $51.49 | $47.22 | $48.25 | $48.25 | 266,355 |
| 2022-04-20 | $50.77 | $50.96 | $49.55 | $49.76 | $49.76 | 212,558 |
| 2022-04-19 | $48.24 | $50.70 | $47.78 | $50.54 | $50.54 | 215,597 |
| 2022-04-18 | $47.31 | $48.50 | $45.81 | $48.05 | $48.05 | 179,371 |
| 2022-04-14 | $49.18 | $49.45 | $46.94 | $47.12 | $47.12 | 242,035 |
| 2022-04-13 | $47.93 | $50.00 | $47.49 | $49.52 | $49.52 | 312,380 |
| 2022-04-12 | $48.55 | $50.50 | $46.98 | $47.37 | $47.37 | 203,410 |
| 2022-04-11 | $45.89 | $48.49 | $44.61 | $47.54 | $47.54 | 354,769 |
| 2022-04-08 | $48.61 | $50.38 | $47.23 | $47.25 | $47.25 | 445,909 |
| 2022-04-07 | $48.07 | $48.99 | $45.82 | $47.76 | $47.76 | 361,835 |
| 2022-04-06 | $48.10 | $48.86 | $46.68 | $48.46 | $48.46 | 512,800 |
| 2022-04-05 | $52.30 | $53.17 | $48.31 | $49.38 | $49.38 | 415,876 |
| 2022-04-04 | $52.05 | $55.17 | $51.80 | $52.56 | $52.56 | 458,313 |
| 2022-04-01 | $54.28 | $54.99 | $50.51 | $51.44 | $51.44 | 624,067 |
| 2022-03-31 | $54.84 | $56.98 | $53.84 | $54.06 | $54.06 | 625,037 |
| 2022-03-30 | $58.09 | $58.53 | $53.65 | $54.65 | $54.65 | 927,656 |
| 2022-03-29 | $56.80 | $63.41 | $52.44 | $56.99 | $56.99 | 4,656,726 |
| 2022-03-28 | $44.85 | $47.34 | $43.82 | $47.17 | $47.17 | 631,821 |
| 2022-03-25 | $45.47 | $46.97 | $43.38 | $44.25 | $44.25 | 321,765 |
| 2022-03-24 | $46.21 | $46.57 | $43.65 | $46.53 | $46.53 | 306,078 |
| 2022-03-23 | $45.84 | $47.08 | $44.51 | $46.11 | $46.11 | 311,436 |
| 2022-03-22 | $45.97 | $47.99 | $45.97 | $46.68 | $46.68 | 211,558 |
| 2022-03-21 | $48.27 | $48.27 | $45.16 | $45.87 | $45.87 | 299,598 |
| 2022-03-18 | $44.21 | $48.62 | $44.21 | $48.27 | $48.27 | 827,649 |
| 2022-03-17 | $41.97 | $44.66 | $41.43 | $44.63 | $44.63 | 359,442 |
| 2022-03-16 | $40.82 | $43.22 | $40.82 | $42.39 | $42.39 | 480,945 |
| 2022-03-15 | $38.58 | $40.48 | $38.26 | $40.11 | $40.11 | 227,064 |
| 2022-03-14 | $39.66 | $40.74 | $37.72 | $38.15 | $38.15 | 228,592 |
| 2022-03-11 | $40.82 | $41.57 | $39.00 | $39.05 | $39.05 | 177,640 |
| 2022-03-10 | $38.59 | $40.92 | $38.41 | $40.75 | $40.75 | 215,067 |
| 2022-03-09 | $39.85 | $40.63 | $39.30 | $39.90 | $39.90 | 309,196 |
| 2022-03-08 | $37.28 | $40.30 | $36.37 | $38.19 | $38.19 | 319,751 |
| 2022-03-07 | $40.61 | $41.58 | $37.24 | $37.32 | $37.32 | 272,861 |
| 2022-03-04 | $41.69 | $42.06 | $39.44 | $40.62 | $40.62 | 218,717 |
| 2022-03-03 | $43.13 | $43.13 | $41.09 | $41.90 | $41.90 | 162,596 |
| 2022-03-02 | $41.82 | $43.12 | $41.12 | $42.56 | $42.56 | 286,056 |
| 2022-03-01 | $42.73 | $43.40 | $41.02 | $41.10 | $41.10 | 243,601 |
| 2022-02-28 | $41.29 | $43.71 | $41.12 | $42.49 | $42.49 | 324,255 |
| 2022-02-25 | $42.25 | $42.99 | $40.78 | $41.83 | $41.83 | 336,318 |
| 2022-02-24 | $35.49 | $42.27 | $35.07 | $42.25 | $42.25 | 402,107 |
| 2022-02-23 | $40.55 | $41.02 | $38.21 | $38.23 | $38.23 | 288,485 |
| 2022-02-22 | $39.45 | $41.37 | $38.38 | $40.17 | $40.17 | 607,745 |
| 2022-02-18 | $40.06 | $41.08 | $39.02 | $39.98 | $39.98 | 706,914 |
| 2022-02-17 | $42.87 | $43.98 | $39.78 | $40.06 | $40.06 | 670,910 |
| 2022-02-16 | $47.07 | $47.17 | $42.74 | $43.87 | $43.87 | 694,845 |
| 2022-02-15 | $47.51 | $48.75 | $47.03 | $47.78 | $47.78 | 293,104 |
| 2022-02-14 | $46.94 | $48.10 | $45.47 | $45.98 | $45.98 | 351,812 |
| 2022-02-11 | $50.71 | $51.85 | $46.42 | $47.00 | $47.00 | 339,251 |
| 2022-02-10 | $50.77 | $54.00 | $50.01 | $50.49 | $50.49 | 223,733 |
| 2022-02-09 | $50.86 | $52.42 | $49.55 | $52.19 | $52.19 | 262,819 |
| 2022-02-08 | $48.13 | $50.20 | $47.52 | $49.96 | $49.96 | 237,728 |
| 2022-02-07 | $49.14 | $51.00 | $47.63 | $48.09 | $48.09 | 288,903 |
| 2022-02-04 | $48.83 | $50.13 | $47.51 | $49.36 | $49.36 | 302,405 |
| 2022-02-03 | $49.99 | $51.00 | $47.87 | $49.03 | $49.03 | 366,781 |
| 2022-02-02 | $55.30 | $55.65 | $51.10 | $51.13 | $51.13 | 318,480 |
| 2022-02-01 | $54.47 | $55.95 | $52.87 | $55.18 | $55.18 | 222,738 |
| 2022-01-31 | $50.60 | $54.04 | $50.28 | $53.85 | $53.85 | 304,664 |
| 2022-01-28 | $47.24 | $50.66 | $45.46 | $50.54 | $50.54 | 287,918 |
| 2022-01-27 | $49.00 | $49.63 | $46.57 | $47.18 | $47.18 | 237,165 |
| 2022-01-26 | $52.54 | $53.53 | $47.90 | $48.22 | $48.22 | 294,241 |
| 2022-01-25 | $51.69 | $52.92 | $50.29 | $50.81 | $50.81 | 314,912 |
| 2022-01-24 | $46.30 | $53.05 | $45.00 | $52.92 | $52.92 | 600,082 |
| 2022-01-21 | $47.93 | $49.34 | $46.48 | $48.28 | $48.28 | 451,798 |
| 2022-01-20 | $50.98 | $52.62 | $48.63 | $48.91 | $48.91 | 314,166 |
| 2022-01-19 | $52.40 | $53.36 | $49.61 | $50.04 | $50.04 | 383,344 |
| 2022-01-18 | $51.80 | $54.02 | $51.64 | $52.45 | $52.45 | 464,076 |
| 2022-01-14 | $54.91 | $56.64 | $52.00 | $52.61 | $52.61 | 459,986 |
| 2022-01-13 | $58.25 | $58.78 | $55.52 | $55.98 | $55.98 | 309,193 |
| 2022-01-12 | $57.95 | $58.56 | $55.16 | $56.15 | $56.15 | 220,314 |
| 2022-01-11 | $55.66 | $57.42 | $54.09 | $56.71 | $56.71 | 388,493 |
| 2022-01-10 | $54.84 | $56.00 | $52.88 | $55.75 | $55.75 | 318,937 |
| 2022-01-07 | $57.50 | $59.19 | $55.87 | $55.96 | $55.96 | 242,233 |
| 2022-01-06 | $56.52 | $58.31 | $54.43 | $57.50 | $57.50 | 353,279 |
| 2022-01-05 | $62.42 | $62.46 | $56.09 | $56.27 | $56.27 | 393,283 |
| 2022-01-04 | $66.78 | $67.49 | $60.92 | $63.00 | $63.00 | 357,835 |
| 2022-01-03 | $66.39 | $69.62 | $65.78 | $67.00 | $67.00 | 238,379 |
| 2021-12-31 | $66.03 | $67.35 | $65.12 | $66.26 | $66.26 | 206,480 |
| 2021-12-30 | $65.63 | $67.90 | $65.26 | $66.38 | $66.38 | 163,518 |
| 2021-12-29 | $67.30 | $68.04 | $65.12 | $65.90 | $65.90 | 138,286 |
| 2021-12-28 | $67.96 | $68.73 | $65.74 | $67.29 | $67.29 | 139,226 |
| 2021-12-27 | $67.37 | $69.36 | $67.08 | $67.96 | $67.96 | 171,474 |
| 2021-12-23 | $65.40 | $67.48 | $63.51 | $67.08 | $67.08 | 196,086 |
| 2021-12-22 | $63.44 | $65.62 | $63.02 | $64.95 | $64.95 | 375,205 |
| 2021-12-21 | $61.60 | $63.70 | $61.60 | $63.29 | $63.29 | 210,433 |
| 2021-12-20 | $61.87 | $62.79 | $58.57 | $60.13 | $60.13 | 479,848 |
| 2021-12-17 | $65.08 | $66.57 | $63.52 | $64.35 | $64.35 | 437,051 |
| 2021-12-16 | $73.47 | $73.69 | $65.73 | $66.17 | $66.17 | 400,270 |
| 2021-12-15 | $70.43 | $72.96 | $67.02 | $72.75 | $72.75 | 348,999 |
| 2021-12-14 | $73.00 | $75.72 | $69.84 | $71.35 | $71.35 | 402,570 |
| 2021-12-13 | $81.52 | $81.52 | $73.23 | $75.61 | $75.61 | 419,255 |
| 2021-12-10 | $83.13 | $85.13 | $80.62 | $81.31 | $81.31 | 671,392 |
| 2021-12-09 | $76.86 | $85.00 | $75.95 | $82.17 | $82.17 | 959,324 |
| 2021-12-08 | $66.54 | $79.27 | $65.39 | $77.95 | $77.95 | 2,032,008 |
| 2021-12-07 | $64.58 | $68.09 | $64.10 | $64.55 | $64.55 | 734,997 |
| 2021-12-06 | $62.25 | $65.25 | $60.17 | $63.29 | $63.29 | 543,131 |
| 2021-12-03 | $62.88 | $63.34 | $59.75 | $61.76 | $61.76 | 360,729 |
| 2021-12-02 | $59.58 | $63.66 | $58.50 | $63.13 | $63.13 | 512,862 |
| 2021-12-01 | $64.25 | $64.82 | $58.03 | $58.77 | $58.77 | 579,323 |
| 2021-11-30 | $64.94 | $64.94 | $61.43 | $63.28 | $63.28 | 342,946 |
| 2021-11-29 | $68.89 | $69.27 | $63.99 | $65.81 | $65.81 | 396,347 |
| 2021-11-26 | $69.83 | $70.45 | $67.17 | $67.52 | $67.52 | 366,065 |
| 2021-11-24 | $71.36 | $73.00 | $69.11 | $72.45 | $72.45 | 309,873 |
| 2021-11-23 | $79.92 | $79.92 | $70.76 | $72.34 | $72.34 | 842,719 |
| 2021-11-22 | $82.09 | $85.70 | $78.29 | $80.96 | $80.96 | 482,623 |
| 2021-11-19 | $85.60 | $87.12 | $82.13 | $82.93 | $82.93 | 407,869 |
| 2021-11-18 | $84.64 | $85.35 | $82.64 | $84.89 | $84.89 | 201,958 |
| 2021-11-17 | $85.43 | $86.00 | $81.25 | $83.85 | $83.85 | 233,536 |
| 2021-11-16 | $83.84 | $85.47 | $82.40 | $85.10 | $85.10 | 426,082 |
| 2021-11-15 | $84.25 | $84.69 | $81.56 | $83.62 | $83.62 | 162,105 |
| 2021-11-12 | $84.99 | $85.36 | $83.17 | $83.99 | $83.99 | 155,693 |
| 2021-11-11 | $79.25 | $84.91 | $79.03 | $84.03 | $84.03 | 202,954 |
| 2021-11-10 | $81.20 | $81.50 | $77.91 | $79.03 | $79.03 | 357,168 |
| 2021-11-09 | $82.15 | $83.70 | $80.04 | $82.76 | $82.76 | 181,870 |
| 2021-11-08 | $82.28 | $84.39 | $81.87 | $82.52 | $82.52 | 153,797 |
| 2021-11-05 | $85.08 | $85.08 | $80.09 | $81.40 | $81.40 | 285,266 |
| 2021-11-04 | $80.01 | $85.09 | $79.71 | $84.21 | $84.21 | 502,632 |
| 2021-11-03 | $78.47 | $81.21 | $77.00 | $80.28 | $80.28 | 264,474 |
| 2021-11-02 | $81.21 | $81.67 | $76.38 | $78.40 | $78.40 | 262,575 |
| 2021-11-01 | $79.17 | $80.85 | $78.71 | $80.60 | $80.60 | 427,049 |
| 2021-10-29 | $77.44 | $79.34 | $77.12 | $78.01 | $78.01 | 173,291 |
| 2021-10-28 | $73.57 | $77.94 | $73.57 | $77.94 | $77.94 | 204,212 |
| 2021-10-27 | $73.56 | $76.02 | $73.30 | $73.41 | $73.41 | 270,524 |
| 2021-10-26 | $78.50 | $78.76 | $73.09 | $74.38 | $74.38 | 403,273 |
| 2021-10-25 | $78.00 | $80.25 | $77.91 | $78.75 | $78.75 | 178,524 |
| 2021-10-22 | $79.58 | $79.70 | $76.29 | $77.20 | $77.20 | 298,713 |
| 2021-10-21 | $78.45 | $80.52 | $78.00 | $80.04 | $80.04 | 341,847 |
| 2021-10-20 | $76.02 | $79.12 | $75.27 | $78.43 | $78.43 | 361,193 |
| 2021-10-19 | $72.50 | $77.22 | $71.27 | $76.02 | $76.02 | 511,917 |
| 2021-10-18 | $70.67 | $72.18 | $65.41 | $71.96 | $71.96 | 496,120 |
| 2021-10-15 | $71.56 | $74.70 | $71.21 | $71.37 | $71.37 | 633,144 |
| 2021-10-14 | $68.71 | $70.46 | $67.90 | $70.38 | $70.38 | 279,551 |
| 2021-10-13 | $68.46 | $69.56 | $67.38 | $68.07 | $68.07 | 301,567 |
| 2021-10-12 | $70.34 | $71.30 | $67.50 | $68.34 | $68.34 | 366,779 |
| 2021-10-11 | $71.70 | $73.62 | $70.83 | $70.88 | $70.88 | 245,552 |
| 2021-10-08 | $71.42 | $72.90 | $70.74 | $71.83 | $71.83 | 243,421 |
| 2021-10-07 | $73.00 | $74.30 | $71.13 | $71.32 | $71.32 | 310,478 |
| 2021-10-06 | $69.18 | $72.35 | $69.06 | $72.15 | $72.15 | 338,472 |
| 2021-10-05 | $65.42 | $72.36 | $65.42 | $70.81 | $70.81 | 501,309 |
| 2021-10-04 | $67.86 | $67.86 | $63.70 | $65.80 | $65.80 | 281,090 |
| 2021-10-01 | $66.36 | $68.69 | $64.80 | $68.17 | $68.17 | 364,422 |
| 2021-09-30 | $68.35 | $68.96 | $65.07 | $66.09 | $66.09 | 344,692 |
| 2021-09-29 | $71.53 | $71.53 | $68.02 | $68.35 | $68.35 | 310,474 |
| 2021-09-28 | $73.68 | $74.73 | $69.78 | $70.11 | $70.11 | 309,381 |
| 2021-09-27 | $75.20 | $76.83 | $73.33 | $74.91 | $74.91 | 320,901 |
| 2021-09-24 | $74.29 | $75.66 | $72.09 | $75.21 | $75.21 | 341,885 |
| 2021-09-23 | $75.34 | $76.22 | $73.01 | $75.07 | $75.07 | 437,041 |
| 2021-09-22 | $71.11 | $74.95 | $69.50 | $74.80 | $74.80 | 559,630 |
| 2021-09-21 | $68.77 | $71.00 | $67.50 | $70.37 | $70.37 | 491,352 |
| 2021-09-20 | $62.24 | $68.41 | $62.13 | $68.10 | $68.10 | 522,135 |
| 2021-09-17 | $67.58 | $69.69 | $66.28 | $66.93 | $66.93 | 493,149 |
| 2021-09-16 | $65.89 | $68.13 | $64.80 | $67.44 | $67.44 | 307,736 |
| 2021-09-15 | $65.01 | $68.29 | $64.24 | $66.33 | $66.33 | 398,259 |
| 2021-09-14 | $63.02 | $67.31 | $61.80 | $65.20 | $65.20 | 634,616 |
| 2021-09-13 | $67.71 | $67.71 | $60.97 | $64.00 | $64.00 | 689,224 |
| 2021-09-10 | $63.84 | $70.44 | $63.84 | $67.44 | $67.44 | 1,936,700 |
| 2021-09-09 | $56.58 | $63.36 | $53.03 | $62.62 | $62.62 | 2,325,060 |
| 2021-09-08 | $54.22 | $54.22 | $50.11 | $50.46 | $50.46 | 556,943 |
| 2021-09-07 | $54.26 | $56.53 | $53.18 | $54.14 | $54.14 | 443,829 |
| 2021-09-03 | $52.52 | $53.44 | $51.32 | $53.19 | $53.19 | 239,343 |
| 2021-09-02 | $56.45 | $56.76 | $52.05 | $52.30 | $52.30 | 487,650 |
| 2021-09-01 | $56.59 | $57.68 | $55.88 | $56.11 | $56.11 | 308,493 |
| 2021-08-31 | $57.33 | $57.61 | $55.61 | $56.56 | $56.56 | 143,874 |
| 2021-08-30 | $57.82 | $59.00 | $56.47 | $56.99 | $56.99 | 192,332 |
| 2021-08-27 | $56.55 | $58.72 | $55.61 | $57.24 | $57.24 | 191,652 |
| 2021-08-26 | $56.64 | $59.50 | $55.96 | $56.69 | $56.69 | 321,888 |
| 2021-08-25 | $57.75 | $58.24 | $55.47 | $56.25 | $56.25 | 381,990 |
| 2021-08-24 | $54.18 | $59.02 | $53.53 | $57.80 | $57.80 | 292,753 |
| 2021-08-23 | $52.24 | $54.58 | $51.15 | $54.01 | $54.01 | 436,914 |
| 2021-08-20 | $53.08 | $54.59 | $50.93 | $51.30 | $51.30 | 501,137 |
| 2021-08-19 | $57.75 | $58.74 | $52.67 | $53.59 | $53.59 | 437,669 |
| 2021-08-18 | $58.70 | $61.44 | $57.26 | $59.32 | $59.32 | 244,370 |
| 2021-08-17 | $62.98 | $63.50 | $57.24 | $58.83 | $58.83 | 418,576 |
| 2021-08-16 | $62.61 | $64.59 | $60.80 | $63.97 | $63.97 | 368,403 |
| 2021-08-13 | $63.52 | $64.20 | $62.26 | $63.46 | $63.46 | 450,074 |
| 2021-08-12 | $59.76 | $63.30 | $58.20 | $63.02 | $63.02 | 295,681 |
| 2021-08-11 | $60.07 | $60.21 | $58.24 | $59.73 | $59.73 | 247,967 |
| 2021-08-10 | $60.12 | $60.12 | $58.28 | $59.34 | $59.34 | 113,513 |
| 2021-08-09 | $58.07 | $60.80 | $56.75 | $59.64 | $59.64 | 170,519 |
| 2021-08-06 | $58.74 | $59.00 | $57.52 | $57.86 | $57.86 | 142,815 |
| 2021-08-05 | $56.91 | $58.80 | $56.50 | $58.51 | $58.51 | 177,685 |
| 2021-08-04 | $58.48 | $59.18 | $56.93 | $57.02 | $57.02 | 215,499 |
| 2021-08-03 | $60.18 | $60.46 | $58.10 | $59.32 | $59.32 | 171,787 |
| 2021-08-02 | $61.11 | $61.61 | $59.23 | $59.63 | $59.63 | 227,068 |
| 2021-07-30 | $61.40 | $63.10 | $59.83 | $60.70 | $60.70 | 252,434 |
| 2021-07-29 | $61.34 | $63.32 | $60.52 | $62.53 | $62.53 | 168,149 |
| 2021-07-28 | $59.96 | $61.53 | $59.35 | $61.01 | $61.01 | 201,583 |
| 2021-07-27 | $61.53 | $61.95 | $57.39 | $59.71 | $59.71 | 269,760 |
| 2021-07-26 | $61.83 | $62.90 | $60.95 | $61.79 | $61.79 | 302,564 |
| 2021-07-23 | $60.62 | $62.86 | $59.64 | $61.63 | $61.63 | 294,937 |
| 2021-07-22 | $62.60 | $62.60 | $60.06 | $60.36 | $60.36 | 229,597 |
| 2021-07-21 | $61.95 | $63.39 | $60.93 | $62.26 | $62.26 | 195,976 |
| 2021-07-20 | $59.22 | $62.45 | $57.80 | $61.48 | $61.48 | 303,490 |
| 2021-07-19 | $57.21 | $60.79 | $56.13 | $58.97 | $58.97 | 410,227 |
| 2021-07-16 | $63.84 | $63.99 | $59.58 | $60.42 | $60.42 | 362,552 |
| 2021-07-15 | $62.69 | $64.79 | $60.93 | $63.41 | $63.41 | 284,526 |
| 2021-07-14 | $66.06 | $66.70 | $62.80 | $63.31 | $63.31 | 405,041 |
| 2021-07-13 | $68.05 | $68.48 | $65.16 | $65.68 | $65.68 | 299,881 |
| 2021-07-12 | $69.06 | $69.68 | $67.16 | $68.99 | $68.99 | 195,177 |
| 2021-07-09 | $69.57 | $69.83 | $68.38 | $69.02 | $69.02 | 307,949 |
| 2021-07-08 | $65.25 | $69.75 | $64.61 | $68.65 | $68.65 | 327,509 |
| 2021-07-07 | $73.53 | $74.25 | $66.90 | $67.95 | $67.95 | 451,988 |
| 2021-07-06 | $73.95 | $74.95 | $71.38 | $73.26 | $73.26 | 256,390 |
| 2021-07-02 | $76.43 | $77.36 | $72.21 | $74.00 | $74.00 | 402,257 |
| 2021-07-01 | $80.50 | $80.50 | $74.60 | $76.60 | $76.60 | 372,296 |
| 2021-06-30 | $80.20 | $81.25 | $79.41 | $79.79 | $79.79 | 321,693 |
| 2021-06-29 | $76.50 | $82.18 | $76.50 | $79.97 | $79.97 | 591,890 |
| 2021-06-28 | $74.20 | $76.40 | $72.73 | $76.20 | $76.20 | 314,583 |
| 2021-06-25 | $72.52 | $76.26 | $72.52 | $74.02 | $74.02 | 769,543 |
| 2021-06-24 | $70.00 | $73.89 | $69.70 | $72.39 | $72.39 | 345,299 |
| 2021-06-23 | $70.06 | $71.27 | $68.77 | $69.50 | $69.50 | 422,073 |
| 2021-06-22 | $73.99 | $74.24 | $68.02 | $69.63 | $69.63 | 609,151 |
| 2021-06-21 | $70.01 | $74.68 | $68.83 | $74.29 | $74.29 | 492,672 |
| 2021-06-18 | $71.00 | $74.21 | $69.69 | $69.94 | $69.94 | 684,711 |
| 2021-06-17 | $75.00 | $76.94 | $71.25 | $71.92 | $71.92 | 618,850 |
| 2021-06-16 | $83.71 | $84.42 | $75.96 | $76.63 | $76.63 | 624,340 |
| 2021-06-15 | $86.88 | $86.88 | $82.81 | $83.60 | $83.60 | 349,967 |
| 2021-06-14 | $92.22 | $92.51 | $86.18 | $87.09 | $87.09 | 429,415 |
| 2021-06-11 | $88.56 | $91.46 | $87.12 | $91.39 | $91.39 | 353,773 |
| 2021-06-10 | $85.78 | $89.24 | $84.71 | $87.40 | $87.40 | 397,861 |
| 2021-06-09 | $81.76 | $88.00 | $80.86 | $83.42 | $83.42 | 773,515 |
| 2021-06-08 | $85.52 | $86.74 | $81.23 | $81.76 | $81.76 | 682,699 |
| 2021-06-07 | $83.86 | $86.19 | $83.11 | $83.79 | $83.79 | 404,795 |
| 2021-06-04 | $85.91 | $86.28 | $82.95 | $83.16 | $83.16 | 250,792 |
| 2021-06-03 | $85.20 | $95.51 | $82.75 | $84.97 | $84.97 | 618,116 |
| 2021-06-02 | $85.50 | $86.75 | $82.09 | $86.18 | $86.18 | 357,565 |
| 2021-06-01 | $84.42 | $86.53 | $83.25 | $85.75 | $85.75 | 218,895 |
| 2021-05-28 | $86.58 | $86.80 | $82.63 | $83.02 | $83.02 | 296,935 |
| 2021-05-27 | $83.95 | $86.36 | $81.54 | $86.09 | $86.09 | 377,566 |
| 2021-05-26 | $77.53 | $83.82 | $77.53 | $83.26 | $83.26 | 463,449 |
| 2021-05-25 | $76.98 | $79.03 | $76.06 | $77.29 | $77.29 | 167,050 |
| 2021-05-24 | $76.11 | $78.29 | $75.50 | $76.64 | $76.64 | 252,144 |
| 2021-05-21 | $78.93 | $79.41 | $75.00 | $76.10 | $76.10 | 222,690 |
| 2021-05-20 | $77.30 | $78.87 | $76.39 | $78.12 | $78.12 | 202,353 |
| 2021-05-19 | $75.55 | $76.95 | $73.01 | $76.78 | $76.78 | 191,017 |
| 2021-05-18 | $77.33 | $79.86 | $75.97 | $76.61 | $76.61 | 358,053 |
| 2021-05-17 | $75.41 | $78.24 | $74.30 | $76.72 | $76.72 | 271,676 |
| 2021-05-14 | $74.99 | $77.82 | $73.26 | $75.91 | $75.91 | 329,014 |
| 2021-05-13 | $72.65 | $76.00 | $71.28 | $73.57 | $73.57 | 309,665 |
| 2021-05-12 | $73.96 | $74.84 | $71.35 | $72.12 | $72.12 | 300,943 |
| 2021-05-11 | $67.91 | $76.63 | $67.20 | $75.34 | $75.34 | 553,373 |
| 2021-05-10 | $72.33 | $72.43 | $68.23 | $70.15 | $70.15 | 399,976 |
| 2021-05-07 | $69.95 | $72.93 | $69.05 | $72.43 | $72.43 | 510,022 |
| 2021-05-06 | $68.00 | $68.84 | $65.13 | $68.60 | $68.60 | 421,958 |
| 2021-05-05 | $71.96 | $73.73 | $68.37 | $68.83 | $68.83 | 358,634 |
| 2021-05-04 | $71.00 | $72.08 | $67.67 | $70.92 | $70.92 | 413,640 |
| 2021-05-03 | $74.58 | $75.00 | $71.82 | $72.48 | $72.48 | 340,802 |
| 2021-04-30 | $75.74 | $76.66 | $72.80 | $73.27 | $73.27 | 352,223 |
| 2021-04-29 | $80.99 | $80.99 | $75.25 | $76.90 | $76.90 | 291,161 |
| 2021-04-28 | $78.51 | $79.77 | $76.01 | $79.61 | $79.61 | 428,931 |
| 2021-04-27 | $75.97 | $78.44 | $73.29 | $78.16 | $78.16 | 443,499 |
| 2021-04-26 | $70.64 | $76.50 | $70.20 | $75.04 | $75.04 | 457,214 |
| 2021-04-23 | $70.00 | $71.70 | $68.52 | $70.47 | $70.47 | 373,883 |
| 2021-04-22 | $71.33 | $74.27 | $68.50 | $68.58 | $68.58 | 652,303 |
| 2021-04-21 | $62.70 | $73.45 | $61.13 | $71.98 | $71.98 | 934,527 |
| 2021-04-20 | $66.55 | $67.51 | $61.12 | $62.64 | $62.64 | 758,281 |
| 2021-04-19 | $68.95 | $70.47 | $65.72 | $66.60 | $66.60 | 506,897 |
| 2021-04-16 | $63.87 | $70.42 | $62.75 | $70.00 | $70.00 | 602,348 |
| 2021-04-15 | $63.27 | $66.11 | $58.65 | $63.90 | $63.90 | 718,055 |
| 2021-04-14 | $67.79 | $69.50 | $58.17 | $62.28 | $62.28 | 1,485,365 |
| 2021-04-13 | $69.94 | $70.93 | $63.50 | $65.74 | $65.74 | 804,479 |
| 2021-04-12 | $71.40 | $71.48 | $67.50 | $69.17 | $69.17 | 524,768 |
| 2021-04-09 | $64.00 | $72.33 | $63.81 | $71.75 | $71.75 | 1,508,877 |
| 2021-04-08 | $59.79 | $63.36 | $59.32 | $62.47 | $62.47 | 247,592 |
| 2021-04-07 | $61.37 | $61.76 | $57.47 | $59.30 | $59.30 | 276,719 |
| 2021-04-06 | $59.68 | $63.59 | $59.21 | $61.96 | $61.96 | 330,659 |
| 2021-04-05 | $60.00 | $61.86 | $58.75 | $59.68 | $59.68 | 343,912 |
| 2021-04-01 | $57.19 | $59.17 | $57.19 | $58.28 | $58.28 | 199,620 |
| 2021-03-31 | $56.00 | $57.74 | $56.00 | $56.60 | $56.60 | 200,463 |
| 2021-03-30 | $53.09 | $55.93 | $52.22 | $55.30 | $55.30 | 163,837 |
| 2021-03-29 | $55.00 | $56.74 | $53.01 | $53.45 | $53.45 | 253,437 |
| 2021-03-26 | $54.56 | $55.56 | $52.03 | $55.30 | $55.30 | 439,280 |
| 2021-03-25 | $51.01 | $54.75 | $50.00 | $54.20 | $54.20 | 326,338 |
| 2021-03-24 | $57.46 | $58.52 | $51.60 | $51.99 | $51.99 | 333,984 |
| 2021-03-23 | $59.44 | $60.80 | $55.56 | $56.82 | $56.82 | 331,779 |
| 2021-03-22 | $63.06 | $63.86 | $59.31 | $59.63 | $59.63 | 292,238 |
| 2021-03-19 | $57.45 | $62.72 | $56.50 | $62.21 | $62.21 | 655,469 |
| 2021-03-18 | $61.50 | $64.40 | $56.10 | $57.45 | $57.45 | 405,343 |
| 2021-03-17 | $60.42 | $62.16 | $59.25 | $62.05 | $62.05 | 270,374 |
| 2021-03-16 | $61.40 | $62.72 | $60.25 | $61.37 | $61.37 | 209,965 |
| 2021-03-15 | $63.10 | $63.97 | $61.31 | $62.07 | $62.07 | 297,879 |
| 2021-03-12 | $60.97 | $63.42 | $58.17 | $62.50 | $62.50 | 298,473 |
| 2021-03-11 | $59.59 | $61.71 | $58.50 | $61.64 | $61.64 | 232,634 |
| 2021-03-10 | $58.20 | $61.03 | $57.60 | $58.81 | $58.81 | 226,396 |
| 2021-03-09 | $55.60 | $58.93 | $55.00 | $58.87 | $58.87 | 335,304 |
| 2021-03-08 | $56.54 | $57.68 | $52.19 | $53.90 | $53.90 | 337,536 |
| 2021-03-05 | $52.74 | $55.89 | $49.21 | $55.13 | $55.13 | 457,176 |
| 2021-03-04 | $58.13 | $59.67 | $52.29 | $53.82 | $53.82 | 584,102 |
| 2021-03-03 | $61.42 | $63.60 | $58.40 | $59.17 | $59.17 | 255,502 |
| 2021-03-02 | $65.50 | $66.00 | $61.05 | $61.75 | $61.75 | 225,608 |
| 2021-03-01 | $60.13 | $65.52 | $59.87 | $64.69 | $64.69 | 393,737 |
| 2021-02-26 | $56.37 | $59.60 | $55.55 | $57.69 | $57.69 | 248,455 |
| 2021-02-25 | $61.69 | $65.61 | $55.89 | $56.65 | $56.65 | 372,711 |
| 2021-02-24 | $60.92 | $64.22 | $58.27 | $62.54 | $62.54 | 449,064 |
| 2021-02-23 | $56.35 | $61.32 | $51.48 | $60.09 | $60.09 | 435,360 |
| 2021-02-22 | $55.14 | $58.00 | $55.14 | $56.49 | $56.49 | 295,962 |
| 2021-02-19 | $55.60 | $58.33 | $55.21 | $56.32 | $56.32 | 180,505 |
| 2021-02-18 | $56.30 | $56.32 | $52.22 | $54.51 | $54.51 | 508,321 |
| 2021-02-17 | $58.15 | $60.87 | $56.00 | $56.61 | $56.61 | 431,864 |
| 2021-02-16 | $56.45 | $61.72 | $56.35 | $59.11 | $59.11 | 663,287 |
| 2021-02-12 | $54.40 | $56.57 | $53.40 | $55.98 | $55.98 | 208,299 |
| 2021-02-11 | $54.00 | $56.55 | $52.30 | $54.12 | $54.12 | 252,669 |
| 2021-02-10 | $52.53 | $54.37 | $50.41 | $53.70 | $53.70 | 281,157 |
| 2021-02-09 | $55.55 | $55.65 | $52.19 | $53.26 | $53.26 | 388,681 |
| 2021-02-08 | $58.25 | $59.29 | $55.15 | $55.19 | $55.19 | 287,972 |
| 2021-02-05 | $57.54 | $60.74 | $55.75 | $57.57 | $57.57 | 391,741 |
| 2021-02-04 | $56.43 | $57.90 | $55.04 | $57.43 | $57.43 | 192,729 |
| 2021-02-03 | $54.97 | $56.31 | $52.80 | $55.83 | $55.83 | 269,375 |
| 2021-02-02 | $57.00 | $57.35 | $51.77 | $54.29 | $54.29 | 342,513 |
| 2021-02-01 | $57.04 | $57.50 | $53.88 | $57.02 | $57.02 | 277,037 |
| 2021-01-29 | $55.29 | $58.07 | $54.25 | $56.54 | $56.54 | 456,799 |
| 2021-01-28 | $58.03 | $59.00 | $51.66 | $55.29 | $55.29 | 461,092 |
| 2021-01-27 | $55.50 | $60.59 | $54.34 | $57.00 | $57.00 | 430,317 |
| 2021-01-26 | $57.52 | $58.48 | $55.58 | $57.50 | $57.50 | 282,210 |
| 2021-01-25 | $56.50 | $61.46 | $54.67 | $57.01 | $57.01 | 670,670 |
| 2021-01-22 | $53.31 | $56.39 | $52.44 | $56.20 | $56.20 | 296,463 |
| 2021-01-21 | $53.60 | $55.00 | $50.75 | $54.10 | $54.10 | 237,647 |
| 2021-01-20 | $51.80 | $53.75 | $50.35 | $52.98 | $52.98 | 267,799 |
| 2021-01-19 | $49.79 | $52.36 | $47.72 | $51.81 | $51.81 | 366,361 |
| 2021-01-15 | $50.53 | $50.53 | $48.10 | $48.88 | $48.88 | 322,252 |
| 2021-01-14 | $47.22 | $50.87 | $47.22 | $50.68 | $50.68 | 438,421 |
| 2021-01-13 | $45.97 | $47.58 | $43.71 | $46.64 | $46.64 | 256,592 |
| 2021-01-12 | $47.00 | $47.77 | $44.28 | $45.94 | $45.94 | 333,076 |
| 2021-01-11 | $46.97 | $52.00 | $46.51 | $47.14 | $47.14 | 1,390,257 |
| 2021-01-08 | $48.93 | $49.54 | $45.87 | $47.50 | $47.50 | 288,973 |
| 2021-01-07 | $44.95 | $47.79 | $44.23 | $47.23 | $47.23 | 327,750 |
| 2021-01-06 | $42.63 | $46.26 | $42.45 | $44.58 | $44.58 | 285,704 |
| 2021-01-05 | $40.24 | $42.71 | $40.10 | $42.02 | $42.02 | 282,585 |
| 2021-01-04 | $43.76 | $43.85 | $38.91 | $40.35 | $40.35 | 418,582 |
| 2020-12-31 | $44.94 | $46.26 | $42.98 | $43.09 | $43.09 | 266,913 |
| 2020-12-30 | $44.06 | $45.33 | $44.06 | $44.93 | $44.93 | 271,530 |
| 2020-12-29 | $43.01 | $44.08 | $41.45 | $43.71 | $43.71 | 305,351 |
| 2020-12-28 | $45.23 | $45.40 | $42.88 | $43.49 | $43.49 | 221,013 |
| 2020-12-24 | $45.20 | $45.53 | $43.78 | $44.33 | $44.33 | 113,399 |
| 2020-12-23 | $45.38 | $45.64 | $43.13 | $44.97 | $44.97 | 257,167 |
| 2020-12-22 | $43.41 | $45.85 | $42.35 | $45.08 | $45.08 | 395,916 |
| 2020-12-21 | $40.67 | $44.90 | $40.08 | $42.29 | $42.29 | 574,810 |
| 2020-12-18 | $40.00 | $41.45 | $39.52 | $40.75 | $40.75 | 376,497 |
| 2020-12-17 | $40.58 | $43.92 | $39.46 | $40.40 | $40.40 | 497,372 |
| 2020-12-16 | $39.97 | $40.74 | $37.77 | $40.57 | $40.57 | 382,857 |
| 2020-12-15 | $37.10 | $41.34 | $36.12 | $39.60 | $39.60 | 745,724 |
| 2020-12-14 | $38.76 | $39.62 | $36.54 | $36.87 | $36.87 | 369,443 |
| 2020-12-11 | $40.74 | $42.26 | $38.11 | $38.69 | $38.69 | 500,528 |
| 2020-12-10 | $39.70 | $41.29 | $39.01 | $40.74 | $40.74 | 1,073,120 |
| 2020-12-09 | $37.97 | $40.50 | $36.73 | $40.41 | $40.41 | 2,306,669 |
| 2020-12-08 | $32.80 | $33.88 | $32.09 | $33.81 | $33.81 | 400,885 |
| 2020-12-07 | $34.04 | $34.47 | $31.91 | $32.80 | $32.80 | 258,199 |
| 2020-12-04 | $32.01 | $34.07 | $32.01 | $33.99 | $33.99 | 222,600 |
| 2020-12-03 | $31.59 | $32.85 | $31.46 | $32.01 | $32.01 | 217,643 |
| 2020-12-02 | $31.74 | $32.79 | $31.05 | $31.24 | $31.24 | 230,626 |
| 2020-12-01 | $32.26 | $32.26 | $28.52 | $31.73 | $31.73 | 382,936 |
| 2020-11-30 | $32.56 | $33.48 | $30.42 | $31.88 | $31.88 | 607,108 |
| 2020-11-27 | $31.17 | $32.29 | $31.15 | $32.11 | $32.11 | 100,208 |
| 2020-11-25 | $30.33 | $31.87 | $29.89 | $31.20 | $31.20 | 233,483 |
| 2020-11-24 | $29.51 | $30.43 | $29.18 | $30.23 | $30.23 | 157,443 |
| 2020-11-23 | $29.58 | $30.39 | $28.82 | $29.56 | $29.56 | 214,037 |
| 2020-11-20 | $29.27 | $30.98 | $29.05 | $29.44 | $29.44 | 187,917 |
| 2020-11-19 | $27.75 | $30.66 | $27.69 | $29.06 | $29.06 | 337,830 |
| 2020-11-18 | $27.05 | $28.12 | $27.05 | $27.51 | $27.51 | 184,354 |
| 2020-11-17 | $25.93 | $27.35 | $24.66 | $27.01 | $27.01 | 270,208 |
| 2020-11-16 | $26.79 | $27.41 | $25.43 | $25.77 | $25.77 | 215,754 |
| 2020-11-13 | $27.25 | $28.42 | $25.36 | $26.65 | $26.65 | 380,074 |
| 2020-11-12 | $25.69 | $27.12 | $25.00 | $27.10 | $27.10 | 524,451 |
| 2020-11-11 | $25.26 | $25.76 | $24.31 | $24.99 | $24.99 | 308,227 |
| 2020-11-10 | $24.13 | $24.88 | $22.89 | $24.81 | $24.81 | 258,029 |
| 2020-11-09 | $26.52 | $26.52 | $23.65 | $23.75 | $23.75 | 306,423 |
| 2020-11-06 | $26.53 | $26.80 | $25.00 | $25.30 | $25.30 | 299,913 |
| 2020-11-05 | $24.69 | $26.75 | $24.63 | $26.53 | $26.53 | 266,616 |
| 2020-11-04 | $24.98 | $25.50 | $23.95 | $24.32 | $24.32 | 234,195 |
| 2020-11-03 | $24.63 | $25.59 | $23.85 | $24.97 | $24.97 | 306,399 |
| 2020-11-02 | $26.04 | $26.13 | $23.72 | $24.36 | $24.36 | 259,721 |
| 2020-10-30 | $27.65 | $28.10 | $25.30 | $25.74 | $25.74 | 248,483 |
| 2020-10-29 | $29.14 | $29.90 | $27.69 | $27.81 | $27.81 | 141,961 |
| 2020-10-28 | $29.03 | $30.13 | $28.41 | $29.03 | $29.03 | 120,954 |
| 2020-10-27 | $30.29 | $32.01 | $29.15 | $29.51 | $29.51 | 194,144 |
| 2020-10-26 | $31.56 | $32.74 | $29.99 | $30.08 | $30.08 | 238,664 |
| 2020-10-23 | $32.70 | $33.12 | $31.29 | $32.00 | $32.00 | 201,037 |
| 2020-10-22 | $32.20 | $32.99 | $31.99 | $32.42 | $32.42 | 180,732 |
| 2020-10-21 | $32.93 | $33.68 | $32.11 | $32.19 | $32.19 | 203,560 |
| 2020-10-20 | $33.81 | $33.83 | $32.83 | $33.06 | $33.06 | 183,635 |
| 2020-10-19 | $34.70 | $35.94 | $33.65 | $33.89 | $33.89 | 153,622 |
| 2020-10-16 | $35.90 | $37.50 | $34.44 | $34.60 | $34.60 | 369,483 |
| 2020-10-15 | $34.31 | $35.49 | $33.75 | $35.39 | $35.39 | 226,610 |
| 2020-10-14 | $36.34 | $37.93 | $34.92 | $35.00 | $35.00 | 231,819 |
| 2020-10-13 | $34.37 | $36.18 | $33.97 | $35.87 | $35.87 | 229,582 |
| 2020-10-12 | $34.50 | $35.38 | $33.81 | $34.36 | $34.36 | 189,186 |
| 2020-10-09 | $33.00 | $34.66 | $32.97 | $34.00 | $34.00 | 194,429 |
| 2020-10-08 | $33.00 | $33.50 | $31.36 | $32.71 | $32.71 | 180,093 |
| 2020-10-07 | $30.39 | $32.43 | $30.09 | $32.26 | $32.26 | 238,726 |
| 2020-10-06 | $30.12 | $31.27 | $29.22 | $29.89 | $29.89 | 211,152 |
| 2020-10-05 | $29.33 | $29.94 | $28.24 | $29.79 | $29.79 | 149,589 |
| 2020-10-02 | $28.82 | $29.74 | $28.66 | $29.17 | $29.17 | 233,498 |
| 2020-10-01 | $28.25 | $30.47 | $28.11 | $29.74 | $29.74 | 452,406 |
| 2020-09-30 | $26.65 | $27.81 | $26.59 | $27.71 | $27.71 | 378,771 |
| 2020-09-29 | $26.17 | $27.14 | $26.17 | $26.55 | $26.55 | 184,297 |
| 2020-09-28 | $25.74 | $27.07 | $25.44 | $25.98 | $25.98 | 232,191 |
| 2020-09-25 | $24.67 | $25.60 | $24.37 | $25.30 | $25.30 | 345,577 |
| 2020-09-24 | $23.69 | $24.69 | $22.64 | $24.68 | $24.68 | 449,279 |
| 2020-09-23 | $23.85 | $25.16 | $23.60 | $23.85 | $23.85 | 272,057 |
| 2020-09-22 | $24.06 | $24.41 | $22.81 | $23.91 | $23.91 | 273,085 |
| 2020-09-21 | $22.74 | $24.05 | $22.64 | $23.84 | $23.84 | 482,789 |
| 2020-09-18 | $25.00 | $25.29 | $23.04 | $23.61 | $23.61 | 408,140 |
| 2020-09-17 | $26.50 | $26.50 | $24.50 | $24.60 | $24.60 | 426,262 |
| 2020-09-16 | $27.79 | $28.15 | $26.70 | $26.73 | $26.73 | 179,295 |
| 2020-09-15 | $27.63 | $28.70 | $27.22 | $27.57 | $27.57 | 250,694 |
| 2020-09-14 | $27.24 | $27.82 | $26.53 | $27.37 | $27.37 | 352,042 |
| 2020-09-11 | $29.21 | $29.64 | $25.98 | $26.43 | $26.43 | 523,658 |
| 2020-09-10 | $27.00 | $28.62 | $26.80 | $28.00 | $28.00 | 662,880 |
| 2020-09-09 | $30.01 | $30.29 | $26.00 | $26.11 | $26.11 | 1,119,442 |
| 2020-09-08 | $29.18 | $32.20 | $28.52 | $30.92 | $30.92 | 624,489 |
| 2020-09-04 | $29.94 | $30.24 | $27.74 | $29.44 | $29.44 | 361,519 |
| 2020-09-03 | $30.09 | $32.34 | $29.05 | $29.95 | $29.95 | 645,013 |
| 2020-09-02 | $28.94 | $30.81 | $27.09 | $30.36 | $30.36 | 705,317 |
| 2020-09-01 | $26.55 | $28.00 | $26.47 | $27.88 | $27.88 | 219,521 |
| 2020-08-31 | $26.15 | $26.84 | $25.23 | $26.47 | $26.47 | 390,444 |
| 2020-08-28 | $26.31 | $27.19 | $25.73 | $25.96 | $25.96 | 296,341 |
| 2020-08-27 | $27.25 | $27.34 | $25.53 | $26.23 | $26.23 | 473,639 |
| 2020-08-26 | $28.08 | $29.31 | $26.76 | $27.23 | $27.23 | 415,152 |
| 2020-08-25 | $29.94 | $29.95 | $27.87 | $28.08 | $28.08 | 357,888 |
| 2020-08-24 | $30.73 | $31.25 | $29.63 | $30.12 | $30.12 | 351,595 |
| 2020-08-21 | $29.59 | $30.79 | $29.07 | $30.53 | $30.53 | 202,864 |
| 2020-08-20 | $28.65 | $29.97 | $28.65 | $29.71 | $29.71 | 189,844 |
| 2020-08-19 | $30.05 | $30.53 | $28.89 | $29.06 | $29.06 | 137,114 |
| 2020-08-18 | $30.32 | $30.61 | $29.59 | $30.00 | $30.00 | 129,126 |
| 2020-08-17 | $29.36 | $30.44 | $28.70 | $30.24 | $30.24 | 251,811 |
| 2020-08-14 | $31.54 | $31.73 | $28.81 | $28.99 | $28.99 | 252,239 |
| 2020-08-13 | $30.70 | $32.32 | $30.26 | $31.73 | $31.73 | 263,303 |
| 2020-08-12 | $31.10 | $31.40 | $29.60 | $30.62 | $30.62 | 290,159 |
| 2020-08-11 | $32.45 | $32.91 | $30.57 | $30.84 | $30.84 | 480,723 |
| 2020-08-10 | $33.86 | $34.44 | $31.21 | $32.41 | $32.41 | 355,818 |
| 2020-08-07 | $33.91 | $34.82 | $33.55 | $33.78 | $33.78 | 198,095 |
| 2020-08-06 | $36.38 | $36.50 | $33.37 | $33.83 | $33.83 | 396,878 |
| 2020-08-05 | $34.57 | $36.86 | $34.47 | $36.48 | $36.48 | 466,117 |
| 2020-08-04 | $32.93 | $34.60 | $32.93 | $34.34 | $34.34 | 453,618 |
| 2020-08-03 | $31.86 | $32.98 | $31.52 | $32.97 | $32.97 | 262,024 |
| 2020-07-31 | $32.30 | $32.65 | $30.33 | $31.78 | $31.78 | 248,658 |
| 2020-07-30 | $30.04 | $32.35 | $30.04 | $31.96 | $31.96 | 326,208 |
| 2020-07-29 | $29.50 | $30.93 | $29.50 | $30.65 | $30.65 | 267,541 |
| 2020-07-28 | $30.89 | $31.42 | $29.20 | $29.44 | $29.44 | 319,118 |
| 2020-07-27 | $29.07 | $31.00 | $28.92 | $31.00 | $31.00 | 279,853 |
| 2020-07-24 | $28.97 | $29.32 | $27.63 | $28.72 | $28.72 | 221,352 |
| 2020-07-23 | $31.00 | $31.30 | $28.73 | $29.41 | $29.41 | 554,775 |
| 2020-07-22 | $28.93 | $32.00 | $28.76 | $30.41 | $30.41 | 1,138,178 |
| 2020-07-21 | $26.72 | $29.19 | $26.53 | $28.76 | $28.76 | 424,633 |
| 2020-07-20 | $26.28 | $26.71 | $25.71 | $26.55 | $26.55 | 318,016 |
| 2020-07-17 | $26.72 | $26.95 | $25.90 | $26.41 | $26.41 | 246,500 |
| 2020-07-16 | $25.71 | $26.71 | $25.42 | $26.38 | $26.38 | 251,900 |
| 2020-07-15 | $26.51 | $26.90 | $25.12 | $26.08 | $26.08 | 324,100 |
| 2020-07-14 | $24.02 | $25.91 | $23.64 | $25.72 | $25.72 | 249,100 |
| 2020-07-13 | $27.63 | $27.63 | $24.02 | $24.19 | $24.19 | 413,700 |
| 2020-07-10 | $26.81 | $27.72 | $25.76 | $27.31 | $27.31 | 239,000 |
| 2020-07-09 | $28.02 | $28.50 | $26.35 | $26.84 | $26.84 | 567,100 |
| 2020-07-08 | $27.50 | $28.68 | $27.10 | $27.97 | $27.97 | 226,200 |
| 2020-07-07 | $28.48 | $28.90 | $27.63 | $27.74 | $27.74 | 302,000 |
| 2020-07-06 | $27.05 | $28.90 | $27.05 | $28.80 | $28.80 | 288,000 |
| 2020-07-02 | $27.10 | $28.00 | $26.12 | $26.65 | $26.65 | 310,500 |
| 2020-07-01 | $26.10 | $27.10 | $24.21 | $26.52 | $26.52 | 684,700 |
| 2020-06-30 | $27.28 | $27.92 | $25.89 | $26.23 | $26.23 | 400,700 |
| 2020-06-29 | $26.79 | $28.25 | $26.18 | $27.53 | $27.53 | 383,600 |
| 2020-06-26 | $27.30 | $27.65 | $26.17 | $26.58 | $26.58 | 494,261 |
| 2020-06-25 | $25.84 | $28.09 | $25.27 | $27.10 | $27.10 | 520,535 |
| 2020-06-24 | $26.72 | $27.41 | $24.50 | $26.01 | $26.01 | 482,663 |
| 2020-06-23 | $26.26 | $26.87 | $25.37 | $26.87 | $26.87 | 389,368 |
| 2020-06-22 | $24.43 | $27.01 | $24.37 | $26.00 | $26.00 | 463,091 |
| 2020-06-19 | $25.37 | $25.53 | $23.91 | $24.59 | $24.59 | 442,578 |
| 2020-06-18 | $22.64 | $25.33 | $22.64 | $25.02 | $25.02 | 581,087 |
| 2020-06-17 | $23.17 | $24.43 | $22.48 | $22.84 | $22.84 | 603,887 |
| 2020-06-16 | $24.62 | $26.00 | $23.35 | $23.88 | $23.88 | 751,740 |
| 2020-06-15 | $19.62 | $23.88 | $19.24 | $23.25 | $23.25 | 718,838 |
| 2020-06-12 | $21.86 | $22.08 | $18.88 | $20.70 | $20.70 | 496,632 |
| 2020-06-11 | $19.93 | $22.75 | $19.30 | $20.79 | $20.79 | 904,648 |
| 2020-06-10 | $22.87 | $23.46 | $21.08 | $21.32 | $21.32 | 1,035,253 |
| 2020-06-09 | $20.88 | $29.74 | $20.05 | $22.42 | $22.42 | 5,342,775 |
| 2020-06-08 | $18.36 | $20.47 | $17.25 | $19.75 | $19.75 | 631,012 |
| 2020-06-05 | $17.44 | $18.55 | $17.13 | $17.84 | $17.84 | 497,416 |
| 2020-06-04 | $18.00 | $18.14 | $16.03 | $16.96 | $16.96 | 850,803 |
| 2020-06-03 | $18.00 | $18.95 | $17.45 | $17.65 | $17.65 | 421,120 |
| 2020-06-02 | $21.63 | $22.73 | $16.85 | $17.28 | $17.28 | 1,714,962 |
| 2020-06-01 | $18.34 | $21.00 | $18.15 | $20.71 | $20.71 | 615,478 |
| 2020-05-29 | $17.19 | $18.75 | $17.03 | $18.31 | $18.31 | 582,086 |
| 2020-05-28 | $15.96 | $17.75 | $15.16 | $17.19 | $17.19 | 420,024 |
| 2020-05-27 | $15.95 | $16.18 | $14.49 | $15.90 | $15.90 | 219,619 |
| 2020-05-26 | $14.40 | $16.25 | $14.27 | $15.58 | $15.58 | 527,379 |
| 2020-05-22 | $13.75 | $13.85 | $12.52 | $13.81 | $13.81 | 419,363 |
| 2020-05-21 | $13.70 | $14.19 | $13.40 | $13.72 | $13.72 | 284,791 |
| 2020-05-20 | $14.06 | $14.27 | $13.15 | $13.68 | $13.68 | 207,174 |
| 2020-05-19 | $14.33 | $15.00 | $13.55 | $13.66 | $13.66 | 295,541 |
| 2020-05-18 | $14.50 | $14.97 | $13.78 | $14.53 | $14.53 | 500,431 |
| 2020-05-15 | $14.08 | $14.50 | $13.51 | $13.78 | $13.78 | 349,339 |
| 2020-05-14 | $13.67 | $14.70 | $12.61 | $14.21 | $14.21 | 423,732 |
| 2020-05-13 | $15.00 | $15.15 | $13.07 | $14.11 | $14.11 | 468,243 |
| 2020-05-12 | $16.55 | $18.00 | $15.12 | $15.28 | $15.28 | 558,481 |
| 2020-05-11 | $13.60 | $16.74 | $13.01 | $16.44 | $16.44 | 747,252 |
| 2020-05-08 | $12.85 | $13.96 | $12.50 | $13.69 | $13.69 | 335,007 |
| 2020-05-07 | $12.71 | $12.95 | $12.25 | $12.64 | $12.64 | 209,044 |
| 2020-05-06 | $13.16 | $13.42 | $12.14 | $12.30 | $12.30 | 242,794 |
| 2020-05-05 | $12.87 | $13.80 | $12.84 | $13.19 | $13.19 | 267,788 |
| 2020-05-04 | $12.16 | $12.69 | $11.65 | $12.61 | $12.61 | 405,032 |
| 2020-05-01 | $11.59 | $12.11 | $11.17 | $12.03 | $12.03 | 388,423 |
| 2020-04-30 | $13.11 | $13.52 | $11.77 | $11.93 | $11.93 | 556,124 |
| 2020-04-29 | $11.96 | $14.44 | $11.90 | $13.53 | $13.53 | 1,068,743 |
| 2020-04-28 | $11.54 | $11.65 | $10.60 | $11.31 | $11.31 | 554,824 |
| 2020-04-27 | $11.63 | $11.90 | $11.11 | $11.19 | $11.19 | 299,462 |
| 2020-04-24 | $10.20 | $11.65 | $10.17 | $11.25 | $11.25 | 364,340 |
| 2020-04-23 | $11.45 | $11.45 | $10.00 | $10.21 | $10.21 | 436,706 |
| 2020-04-22 | $11.43 | $12.30 | $11.06 | $11.41 | $11.41 | 805,370 |
| 2020-04-21 | $10.64 | $11.10 | $10.26 | $11.04 | $11.04 | 584,315 |
| 2020-04-20 | $9.79 | $11.19 | $9.61 | $10.95 | $10.95 | 1,198,744 |
| 2020-04-17 | $8.83 | $10.87 | $8.34 | $10.15 | $10.15 | 3,348,826 |
| 2020-04-16 | $8.50 | $8.50 | $6.75 | $7.51 | $7.51 | 1,525,507 |
| 2020-04-15 | $6.39 | $6.39 | $5.75 | $5.90 | $5.90 | 217,689 |
| 2020-04-14 | $5.86 | $6.73 | $5.81 | $6.47 | $6.47 | 404,887 |
| 2020-04-13 | $5.79 | $5.93 | $5.40 | $5.67 | $5.67 | 347,513 |
| 2020-04-09 | $4.74 | $6.35 | $4.67 | $5.76 | $5.76 | 698,708 |
| 2020-04-08 | $4.18 | $4.59 | $4.12 | $4.57 | $4.57 | 399,246 |
| 2020-04-07 | $4.42 | $4.55 | $4.11 | $4.14 | $4.14 | 397,210 |
| 2020-04-06 | $4.38 | $4.55 | $4.10 | $4.17 | $4.17 | 254,919 |
| 2020-04-03 | $4.32 | $4.58 | $4.08 | $4.21 | $4.21 | 237,561 |
| 2020-04-02 | $4.61 | $4.72 | $4.00 | $4.29 | $4.29 | 330,110 |
| 2020-04-01 | $5.62 | $5.82 | $4.56 | $4.57 | $4.57 | 176,174 |
| 2020-03-31 | $6.37 | $6.69 | $5.82 | $5.83 | $5.83 | 175,086 |
| 2020-03-30 | $6.80 | $7.19 | $6.01 | $6.38 | $6.38 | 209,027 |
| 2020-03-27 | $6.60 | $6.88 | $6.01 | $6.70 | $6.70 | 213,527 |
| 2020-03-26 | $7.18 | $7.83 | $6.55 | $6.80 | $6.80 | 256,320 |
| 2020-03-25 | $7.13 | $7.45 | $6.53 | $7.10 | $7.10 | 227,564 |
| 2020-03-24 | $6.46 | $7.02 | $6.15 | $6.99 | $6.99 | 260,565 |
| 2020-03-23 | $6.27 | $6.63 | $5.86 | $6.13 | $6.13 | 316,700 |
| 2020-03-20 | $6.62 | $6.87 | $5.83 | $6.11 | $6.11 | 297,363 |
| 2020-03-19 | $4.65 | $7.03 | $4.41 | $6.55 | $6.55 | 515,050 |
| 2020-03-18 | $4.55 | $4.78 | $4.04 | $4.55 | $4.55 | 191,414 |
| 2020-03-17 | $4.63 | $5.27 | $4.19 | $4.50 | $4.50 | 638,212 |
| 2020-03-16 | $5.74 | $6.10 | $4.20 | $4.48 | $4.48 | 374,004 |
| 2020-03-13 | $6.20 | $6.35 | $5.55 | $6.19 | $6.19 | 222,683 |
| 2020-03-12 | $6.59 | $6.75 | $5.75 | $5.77 | $5.77 | 295,336 |
| 2020-03-11 | $8.16 | $8.16 | $7.27 | $7.33 | $7.33 | 203,186 |
| 2020-03-10 | $8.61 | $8.61 | $7.46 | $8.36 | $8.36 | 213,190 |
| 2020-03-09 | $8.39 | $8.60 | $7.87 | $8.17 | $8.17 | 201,595 |
| 2020-03-06 | $8.33 | $10.17 | $8.31 | $9.01 | $9.01 | 281,411 |
| 2020-03-05 | $9.35 | $9.58 | $8.47 | $8.70 | $8.70 | 244,464 |
| 2020-03-04 | $8.78 | $9.69 | $8.57 | $9.64 | $9.64 | 142,407 |
| 2020-03-03 | $8.95 | $9.20 | $8.34 | $8.62 | $8.62 | 205,834 |
| 2020-03-02 | $8.93 | $8.93 | $8.06 | $8.87 | $8.87 | 281,924 |
| 2020-02-28 | $7.51 | $9.53 | $7.38 | $8.69 | $8.69 | 408,038 |
| 2020-02-27 | $7.87 | $8.28 | $7.50 | $7.90 | $7.90 | 448,484 |
| 2020-02-26 | $9.00 | $9.25 | $7.79 | $7.86 | $7.86 | 624,823 |
| 2020-02-25 | $10.23 | $10.30 | $8.82 | $8.86 | $8.86 | 458,591 |
| 2020-02-24 | $10.31 | $10.58 | $10.10 | $10.16 | $10.16 | 176,515 |
| 2020-02-21 | $11.32 | $11.42 | $10.83 | $10.95 | $10.95 | 190,179 |
| 2020-02-20 | $10.93 | $11.48 | $10.81 | $11.41 | $11.41 | 170,936 |
| 2020-02-19 | $11.34 | $11.53 | $10.89 | $10.93 | $10.93 | 251,478 |
| 2020-02-18 | $10.94 | $11.57 | $10.90 | $11.30 | $11.30 | 260,723 |
| 2020-02-14 | $10.70 | $11.09 | $10.50 | $10.94 | $10.94 | 210,833 |
| 2020-02-13 | $10.50 | $10.77 | $10.38 | $10.75 | $10.75 | 185,238 |
| 2020-02-12 | $10.75 | $10.84 | $10.45 | $10.54 | $10.54 | 196,555 |
| 2020-02-11 | $10.50 | $11.10 | $10.25 | $10.65 | $10.65 | 249,815 |
| 2020-02-10 | $10.74 | $10.91 | $10.30 | $10.36 | $10.36 | 316,797 |
| 2020-02-07 | $10.88 | $11.26 | $10.60 | $10.77 | $10.77 | 177,452 |
| 2020-02-06 | $11.26 | $11.39 | $10.90 | $10.95 | $10.95 | 204,374 |
| 2020-02-05 | $11.23 | $11.34 | $10.53 | $11.22 | $11.22 | 255,956 |
| 2020-02-04 | $11.34 | $11.64 | $10.86 | $11.20 | $11.20 | 257,881 |
| 2020-02-03 | $11.52 | $11.72 | $11.05 | $11.12 | $11.12 | 190,165 |
| 2020-01-31 | $11.91 | $11.91 | $11.06 | $11.35 | $11.35 | 309,622 |
| 2020-01-30 | $12.28 | $12.34 | $11.64 | $11.95 | $11.95 | 239,935 |
| 2020-01-29 | $12.94 | $13.09 | $12.21 | $12.43 | $12.43 | 165,024 |
| 2020-01-28 | $12.73 | $13.22 | $12.53 | $12.91 | $12.91 | 140,962 |
| 2020-01-27 | $12.75 | $13.05 | $12.50 | $12.61 | $12.61 | 242,843 |
| 2020-01-24 | $13.97 | $13.99 | $12.95 | $13.06 | $13.06 | 162,686 |
| 2020-01-23 | $13.36 | $14.00 | $13.04 | $13.67 | $13.67 | 218,189 |
| 2020-01-22 | $13.54 | $13.71 | $12.85 | $13.51 | $13.51 | 197,448 |
| 2020-01-21 | $12.70 | $13.60 | $12.50 | $13.55 | $13.55 | 302,077 |
| 2020-01-17 | $13.86 | $13.95 | $12.72 | $12.75 | $12.75 | 308,605 |
| 2020-01-16 | $13.12 | $13.95 | $13.00 | $13.77 | $13.77 | 411,155 |
| 2020-01-15 | $12.62 | $13.00 | $12.61 | $12.74 | $12.74 | 235,391 |
| 2020-01-14 | $12.83 | $12.93 | $12.19 | $12.73 | $12.73 | 476,617 |
| 2020-01-13 | $13.83 | $14.60 | $12.50 | $12.93 | $12.93 | 782,883 |
| 2020-01-10 | $14.64 | $14.98 | $14.23 | $14.41 | $14.41 | 236,757 |
| 2020-01-09 | $14.64 | $14.96 | $14.12 | $14.65 | $14.65 | 262,231 |
| 2020-01-08 | $14.21 | $14.84 | $13.80 | $14.60 | $14.60 | 404,349 |
| 2020-01-07 | $15.56 | $15.67 | $14.07 | $14.22 | $14.22 | 376,490 |
| 2020-01-06 | $15.23 | $15.99 | $14.93 | $15.57 | $15.57 | 427,364 |
| 2020-01-03 | $15.01 | $15.49 | $14.75 | $15.34 | $15.34 | 375,023 |
| 2020-01-02 | $16.25 | $16.48 | $15.00 | $15.17 | $15.17 | 533,637 |
| 2019-12-31 | $15.15 | $16.20 | $14.85 | $16.05 | $16.05 | 752,637 |
| 2019-12-30 | $14.81 | $15.29 | $14.45 | $14.73 | $14.73 | 375,013 |
| 2019-12-27 | $14.94 | $15.03 | $14.52 | $14.83 | $14.83 | 379,893 |
| 2019-12-26 | $14.72 | $14.77 | $13.95 | $14.39 | $14.39 | 334,734 |
| 2019-12-24 | $14.50 | $14.79 | $14.22 | $14.62 | $14.62 | 342,681 |
| 2019-12-23 | $13.44 | $14.25 | $13.13 | $14.08 | $14.08 | 996,700 |
| 2019-12-20 | $13.92 | $13.95 | $13.10 | $13.37 | $13.37 | 616,955 |
| 2019-12-19 | $13.99 | $14.40 | $13.50 | $13.83 | $13.83 | 980,210 |
| 2019-12-18 | $12.69 | $13.84 | $12.63 | $13.82 | $13.82 | 713,290 |
| 2019-12-17 | $11.10 | $12.62 | $10.91 | $12.54 | $12.54 | 797,285 |
| 2019-12-16 | $11.02 | $11.60 | $10.86 | $11.05 | $11.05 | 803,015 |
| 2019-12-13 | $11.72 | $11.74 | $10.33 | $10.74 | $10.74 | 1,695,491 |
| 2019-12-12 | $12.73 | $13.46 | $11.38 | $11.81 | $11.81 | 2,195,513 |
| 2019-12-11 | $14.59 | $14.90 | $14.01 | $14.50 | $14.50 | 391,269 |
| 2019-12-10 | $14.85 | $14.98 | $14.24 | $14.40 | $14.40 | 340,208 |
| 2019-12-09 | $14.98 | $15.14 | $14.43 | $14.63 | $14.63 | 316,788 |
| 2019-12-06 | $15.08 | $15.34 | $14.70 | $14.96 | $14.96 | 243,067 |
| 2019-12-05 | $14.73 | $15.26 | $14.53 | $15.08 | $15.08 | 211,889 |
| 2019-12-04 | $14.95 | $15.06 | $14.22 | $14.59 | $14.59 | 336,443 |
| 2019-12-03 | $14.49 | $14.88 | $14.25 | $14.68 | $14.68 | 219,472 |
| 2019-12-02 | $15.30 | $15.56 | $14.16 | $14.75 | $14.75 | 271,837 |
| 2019-11-29 | $14.83 | $15.39 | $14.61 | $15.26 | $15.26 | 93,841 |
| 2019-11-27 | $15.25 | $15.50 | $14.32 | $14.88 | $14.88 | 231,494 |
| 2019-11-26 | $14.70 | $15.40 | $14.63 | $15.06 | $15.06 | 296,331 |
| 2019-11-25 | $14.01 | $14.75 | $13.84 | $14.59 | $14.59 | 318,576 |
| 2019-11-22 | $14.00 | $14.10 | $13.59 | $14.01 | $14.01 | 315,006 |
| 2019-11-21 | $13.92 | $14.06 | $13.29 | $13.91 | $13.91 | 239,929 |
| 2019-11-20 | $13.50 | $14.25 | $13.32 | $13.92 | $13.92 | 371,268 |
| 2019-11-19 | $14.30 | $14.82 | $13.30 | $13.61 | $13.61 | 388,562 |
| 2019-11-18 | $13.97 | $14.31 | $13.76 | $14.20 | $14.20 | 268,175 |
| 2019-11-15 | $13.41 | $13.99 | $13.11 | $13.83 | $13.83 | 219,538 |
| 2019-11-14 | $13.68 | $14.01 | $13.18 | $13.25 | $13.25 | 286,904 |
| 2019-11-13 | $14.01 | $14.13 | $13.66 | $13.72 | $13.72 | 218,435 |
| 2019-11-12 | $14.18 | $14.36 | $13.91 | $14.04 | $14.04 | 205,684 |
| 2019-11-11 | $14.85 | $15.22 | $13.96 | $14.27 | $14.27 | 302,639 |
| 2019-11-08 | $14.16 | $15.00 | $14.00 | $14.98 | $14.98 | 392,948 |
| 2019-11-07 | $13.97 | $15.10 | $13.97 | $14.24 | $14.24 | 296,025 |
| 2019-11-06 | $16.92 | $16.92 | $13.70 | $13.86 | $13.86 | 742,277 |
| 2019-11-05 | $16.54 | $17.17 | $16.34 | $16.92 | $16.92 | 266,716 |
| 2019-11-04 | $16.38 | $16.85 | $16.23 | $16.38 | $16.38 | 207,769 |
| 2019-11-01 | $16.43 | $16.56 | $15.71 | $16.13 | $16.13 | 320,777 |
| 2019-10-31 | $17.62 | $17.65 | $15.79 | $16.33 | $16.33 | 414,478 |
| 2019-10-30 | $18.61 | $18.61 | $16.78 | $17.68 | $17.68 | 258,679 |
| 2019-10-29 | $18.68 | $18.81 | $17.86 | $18.58 | $18.58 | 172,346 |
| 2019-10-28 | $18.93 | $19.69 | $18.60 | $18.68 | $18.68 | 213,546 |
| 2019-10-25 | $19.95 | $20.12 | $18.51 | $18.82 | $18.82 | 332,676 |
| 2019-10-24 | $19.89 | $20.11 | $19.26 | $20.01 | $20.01 | 390,236 |
| 2019-10-23 | $19.84 | $20.03 | $18.92 | $19.90 | $19.90 | 184,987 |
| 2019-10-22 | $19.43 | $20.17 | $19.09 | $19.88 | $19.88 | 402,949 |
| 2019-10-21 | $19.40 | $19.97 | $19.02 | $19.40 | $19.40 | 195,691 |
| 2019-10-18 | $19.03 | $20.11 | $18.87 | $19.33 | $19.33 | 213,701 |
| 2019-10-17 | $18.65 | $19.14 | $18.33 | $19.12 | $19.12 | 189,691 |
| 2019-10-16 | $17.78 | $18.88 | $17.11 | $18.46 | $18.46 | 157,506 |
| 2019-10-15 | $17.51 | $18.17 | $17.40 | $17.84 | $17.84 | 132,582 |
| 2019-10-14 | $17.45 | $17.55 | $17.10 | $17.53 | $17.53 | 128,077 |
| 2019-10-11 | $16.58 | $17.89 | $16.58 | $17.52 | $17.52 | 427,802 |
| 2019-10-10 | $16.42 | $16.81 | $16.11 | $16.41 | $16.41 | 260,360 |
| 2019-10-09 | $17.01 | $17.13 | $16.04 | $16.35 | $16.35 | 163,790 |
| 2019-10-08 | $17.22 | $17.72 | $16.67 | $16.82 | $16.82 | 312,506 |
| 2019-10-07 | $16.76 | $17.90 | $16.23 | $17.48 | $17.48 | 291,511 |
| 2019-10-04 | $16.18 | $17.05 | $15.35 | $16.84 | $16.84 | 326,681 |
| 2019-10-03 | $16.72 | $16.72 | $15.55 | $16.20 | $16.20 | 406,084 |
| 2019-10-02 | $17.89 | $18.69 | $16.04 | $16.81 | $16.81 | 343,000 |
| 2019-10-01 | $18.71 | $19.01 | $17.72 | $18.00 | $18.00 | 257,874 |
| 2019-09-30 | $18.44 | $19.10 | $18.05 | $18.67 | $18.67 | 285,584 |
| 2019-09-27 | $18.12 | $18.78 | $17.26 | $18.42 | $18.42 | 212,321 |
| 2019-09-26 | $18.00 | $18.30 | $16.87 | $18.13 | $18.13 | 404,333 |
| 2019-09-25 | $18.81 | $19.21 | $17.92 | $18.10 | $18.10 | 272,715 |
| 2019-09-24 | $20.61 | $20.87 | $18.56 | $18.78 | $18.78 | 361,649 |
| 2019-09-23 | $20.58 | $20.74 | $20.00 | $20.61 | $20.61 | 241,641 |
| 2019-09-20 | $22.11 | $22.41 | $20.42 | $20.66 | $20.66 | 754,294 |
| 2019-09-19 | $20.64 | $22.10 | $20.51 | $21.80 | $21.80 | 576,531 |
| 2019-09-18 | $20.41 | $20.86 | $20.03 | $20.68 | $20.68 | 299,291 |
| 2019-09-17 | $20.75 | $20.90 | $19.94 | $20.44 | $20.44 | 431,407 |
| 2019-09-16 | $20.47 | $20.90 | $19.85 | $20.44 | $20.44 | 355,119 |
| 2019-09-13 | $18.97 | $20.58 | $17.76 | $20.50 | $20.50 | 537,511 |
| 2019-09-12 | $21.97 | $22.09 | $18.87 | $18.97 | $18.97 | 727,664 |
| 2019-09-11 | $21.85 | $23.66 | $20.44 | $21.31 | $21.31 | 1,915,661 |
| 2019-09-10 | $17.49 | $18.88 | $17.12 | $18.41 | $18.41 | 297,502 |
| 2019-09-09 | $17.46 | $17.68 | $17.02 | $17.43 | $17.43 | 233,160 |
| 2019-09-06 | $17.38 | $17.98 | $17.00 | $17.27 | $17.27 | 138,991 |
| 2019-09-05 | $16.54 | $17.54 | $16.28 | $17.35 | $17.35 | 182,514 |
| 2019-09-04 | $16.28 | $16.70 | $15.07 | $16.34 | $16.34 | 208,252 |
| 2019-09-03 | $17.12 | $17.23 | $16.33 | $16.49 | $16.49 | 221,517 |
| 2019-08-30 | $16.07 | $17.55 | $16.07 | $17.20 | $17.20 | 187,948 |
| 2019-08-29 | $16.34 | $16.56 | $15.65 | $16.06 | $16.06 | 181,609 |
| 2019-08-28 | $16.03 | $16.28 | $15.56 | $16.25 | $16.25 | 105,582 |
| 2019-08-27 | $16.93 | $17.19 | $16.10 | $16.23 | $16.23 | 116,579 |
| 2019-08-26 | $17.41 | $17.41 | $16.64 | $16.87 | $16.87 | 190,341 |
| 2019-08-23 | $18.64 | $18.67 | $16.73 | $17.07 | $17.07 | 245,155 |
| 2019-08-22 | $18.58 | $18.95 | $18.33 | $18.76 | $18.76 | 166,192 |
| 2019-08-21 | $18.94 | $20.08 | $18.43 | $18.55 | $18.55 | 231,327 |
| 2019-08-20 | $17.80 | $19.16 | $17.61 | $18.76 | $18.76 | 216,085 |
| 2019-08-19 | $18.31 | $18.45 | $17.36 | $17.78 | $17.78 | 232,500 |
| 2019-08-16 | $18.07 | $18.88 | $17.56 | $18.09 | $18.09 | 200,371 |
| 2019-08-15 | $18.83 | $19.54 | $18.00 | $18.02 | $18.02 | 230,248 |
| 2019-08-14 | $19.46 | $19.82 | $18.57 | $18.76 | $18.76 | 212,984 |
| 2019-08-13 | $19.00 | $20.69 | $18.74 | $19.98 | $19.98 | 171,002 |
| 2019-08-12 | $18.41 | $19.88 | $18.31 | $19.10 | $19.10 | 248,193 |
| 2019-08-09 | $19.00 | $19.00 | $17.50 | $18.51 | $18.51 | 265,416 |
| 2019-08-08 | $18.87 | $19.31 | $18.25 | $18.60 | $18.60 | 268,660 |
| 2019-08-07 | $18.90 | $19.35 | $18.50 | $19.03 | $19.03 | 275,627 |
| 2019-08-06 | $20.00 | $20.15 | $19.17 | $19.33 | $19.33 | 283,364 |
| 2019-08-05 | $19.58 | $20.07 | $18.90 | $19.94 | $19.94 | 202,036 |
| 2019-08-02 | $20.71 | $20.72 | $19.30 | $19.88 | $19.88 | 220,558 |
| 2019-08-01 | $21.39 | $22.47 | $20.35 | $20.71 | $20.71 | 243,248 |
| 2019-07-31 | $21.04 | $21.92 | $20.90 | $21.44 | $21.44 | 123,551 |
| 2019-07-30 | $21.72 | $21.76 | $20.77 | $20.95 | $20.95 | 91,971 |
| 2019-07-29 | $22.07 | $22.10 | $21.02 | $21.79 | $21.79 | 121,321 |
| 2019-07-26 | $22.06 | $22.33 | $21.59 | $22.11 | $22.11 | 77,922 |
| 2019-07-25 | $23.51 | $24.33 | $21.82 | $21.99 | $21.99 | 150,738 |
| 2019-07-24 | $22.57 | $23.85 | $22.25 | $23.49 | $23.49 | 198,650 |
| 2019-07-23 | $22.52 | $23.32 | $22.19 | $22.74 | $22.74 | 308,200 |
| 2019-07-22 | $23.96 | $23.96 | $22.52 | $22.58 | $22.58 | 299,346 |
| 2019-07-19 | $24.16 | $25.11 | $23.79 | $23.79 | $23.79 | 192,623 |
| 2019-07-18 | $25.48 | $25.48 | $23.77 | $24.17 | $24.17 | 624,209 |
| 2019-07-17 | $25.68 | $26.37 | $25.13 | $25.49 | $25.49 | 333,003 |
| 2019-07-16 | $26.01 | $26.90 | $25.28 | $25.80 | $25.80 | 205,507 |
| 2019-07-15 | $26.27 | $27.16 | $25.52 | $26.02 | $26.02 | 230,047 |
| 2019-07-12 | $26.90 | $27.40 | $26.24 | $26.54 | $26.54 | 94,986 |
| 2019-07-11 | $26.94 | $27.63 | $25.92 | $26.90 | $26.90 | 235,428 |
| 2019-07-10 | $27.60 | $28.62 | $26.62 | $27.09 | $27.09 | 390,929 |
| 2019-07-09 | $28.70 | $29.19 | $27.27 | $27.35 | $27.35 | 285,684 |
| 2019-07-08 | $29.15 | $29.56 | $27.89 | $28.77 | $28.77 | 144,254 |
| 2019-07-05 | $30.25 | $30.25 | $28.91 | $29.13 | $29.13 | 103,026 |
| 2019-07-03 | $30.08 | $30.47 | $29.51 | $30.36 | $30.36 | 105,750 |
| 2019-07-02 | $31.88 | $31.88 | $29.52 | $30.01 | $30.01 | 160,741 |
| 2019-07-01 | $31.35 | $31.72 | $30.42 | $31.31 | $31.31 | 127,946 |
| 2019-06-28 | $29.50 | $31.26 | $29.50 | $31.07 | $31.07 | 293,725 |
| 2019-06-27 | $29.08 | $29.76 | $28.51 | $28.94 | $28.94 | 116,717 |
| 2019-06-26 | $29.97 | $30.04 | $28.79 | $28.99 | $28.99 | 142,817 |
| 2019-06-25 | $31.93 | $32.00 | $29.70 | $29.85 | $29.85 | 148,794 |
| 2019-06-24 | $31.43 | $32.52 | $30.79 | $32.02 | $32.02 | 188,699 |
| 2019-06-21 | $30.85 | $31.94 | $30.12 | $31.35 | $31.35 | 172,302 |
| 2019-06-20 | $31.26 | $31.48 | $30.09 | $30.60 | $30.60 | 148,516 |
| 2019-06-19 | $33.51 | $33.51 | $30.42 | $31.30 | $31.30 | 321,953 |
| 2019-06-18 | $32.07 | $34.24 | $32.06 | $33.29 | $33.29 | 263,269 |
| 2019-06-17 | $31.01 | $32.46 | $30.00 | $31.95 | $31.95 | 138,965 |
| 2019-06-14 | $30.40 | $31.82 | $29.94 | $30.26 | $30.26 | 157,559 |
| 2019-06-13 | $28.53 | $30.70 | $27.83 | $30.51 | $30.51 | 333,973 |
| 2019-06-12 | $29.97 | $29.97 | $27.20 | $28.56 | $28.56 | 617,858 |
| 2019-06-11 | $34.50 | $35.34 | $29.90 | $30.15 | $30.15 | 1,465,566 |
| 2019-06-10 | $38.12 | $40.50 | $38.12 | $39.23 | $39.23 | 345,021 |
| 2019-06-07 | $36.21 | $39.11 | $36.00 | $38.16 | $38.16 | 324,791 |
| 2019-06-06 | $38.10 | $39.67 | $35.78 | $36.22 | $36.22 | 212,353 |
| 2019-06-05 | $37.27 | $38.11 | $36.91 | $38.10 | $38.10 | 149,641 |
| 2019-06-04 | $36.83 | $37.09 | $36.39 | $36.99 | $36.99 | 114,461 |
| 2019-06-03 | $35.97 | $36.89 | $35.37 | $36.44 | $36.44 | 172,868 |
| 2019-05-31 | $35.61 | $36.10 | $34.23 | $36.05 | $36.05 | 103,031 |
| 2019-05-30 | $35.72 | $36.17 | $35.63 | $35.89 | $35.89 | 111,492 |
| 2019-05-29 | $35.91 | $36.45 | $35.15 | $35.71 | $35.71 | 233,082 |
| 2019-05-28 | $36.51 | $37.45 | $36.22 | $36.47 | $36.47 | 84,767 |
| 2019-05-24 | $36.41 | $37.15 | $35.23 | $36.25 | $36.25 | 216,884 |
| 2019-05-23 | $36.01 | $36.52 | $35.00 | $36.31 | $36.31 | 365,943 |
| 2019-05-22 | $36.00 | $37.66 | $36.00 | $36.16 | $36.16 | 1,481,628 |
| 2019-05-21 | $38.24 | $38.48 | $35.78 | $36.07 | $36.07 | 405,562 |
| 2019-05-20 | $37.49 | $39.28 | $35.24 | $38.73 | $38.73 | 380,727 |
| 2019-05-17 | $37.32 | $41.14 | $37.32 | $40.74 | $40.74 | 170,262 |
| 2019-05-16 | $38.67 | $39.06 | $36.72 | $37.41 | $37.41 | 231,700 |
| 2019-05-15 | $39.25 | $39.50 | $38.38 | $38.54 | $38.54 | 200,099 |
| 2019-05-14 | $41.27 | $41.50 | $39.13 | $39.53 | $39.53 | 225,173 |
| 2019-05-13 | $42.83 | $43.00 | $40.64 | $41.49 | $41.49 | 130,215 |
| 2019-05-10 | $42.65 | $44.15 | $42.38 | $43.50 | $43.50 | 97,890 |
| 2019-05-09 | $45.11 | $46.04 | $42.60 | $42.87 | $42.87 | 136,450 |
| 2019-05-08 | $44.88 | $46.30 | $44.57 | $44.96 | $44.96 | 177,277 |
| 2019-05-07 | $43.56 | $46.79 | $43.56 | $44.34 | $44.34 | 222,754 |
| 2019-05-06 | $43.96 | $45.29 | $42.60 | $43.83 | $43.83 | 211,076 |
| 2019-05-03 | $43.34 | $46.19 | $43.34 | $44.35 | $44.35 | 180,907 |
| 2019-05-02 | $40.38 | $44.85 | $40.38 | $42.95 | $42.95 | 347,172 |
| 2019-05-01 | $39.73 | $41.50 | $38.56 | $41.21 | $41.21 | 217,784 |
| 2019-04-30 | $34.25 | $40.74 | $31.35 | $39.40 | $39.40 | 489,576 |
| 2019-04-29 | $29.72 | $30.95 | $27.22 | $30.93 | $30.93 | 42,876 |
| 2019-04-26 | $29.82 | $30.38 | $29.33 | $29.62 | $29.62 | 7,894 |
| 2019-04-25 | $30.38 | $30.38 | $29.16 | $29.32 | $29.32 | 30,009 |
| 2019-04-24 | $29.60 | $30.93 | $29.20 | $30.41 | $30.41 | 21,694 |
| 2019-04-23 | $28.34 | $29.27 | $28.19 | $28.91 | $28.91 | 65,195 |
| 2019-04-22 | $29.39 | $29.49 | $27.65 | $28.18 | $28.18 | 124,387 |
| 2019-04-18 | $30.25 | $30.42 | $29.40 | $29.50 | $29.50 | 44,440 |
| 2019-04-17 | $30.28 | $30.77 | $29.82 | $30.21 | $30.21 | 14,359 |
| 2019-04-16 | $29.92 | $30.47 | $29.60 | $30.25 | $30.25 | 33,885 |
| 2019-04-15 | $30.29 | $30.74 | $29.54 | $29.58 | $29.58 | 78,236 |
| 2019-04-12 | $30.21 | $30.72 | $29.75 | $30.15 | $30.15 | 40,811 |
| 2019-04-11 | $30.25 | $30.32 | $29.81 | $29.97 | $29.97 | 15,331 |
| 2019-04-10 | $30.44 | $30.94 | $29.50 | $30.19 | $30.19 | 68,338 |
| 2019-04-09 | $30.69 | $31.37 | $30.36 | $30.47 | $30.47 | 46,391 |
| 2019-04-08 | $30.47 | $31.00 | $30.09 | $30.73 | $30.73 | 77,731 |
| 2019-04-05 | $31.00 | $31.64 | $29.22 | $30.47 | $30.47 | 77,218 |
| 2019-04-04 | $30.39 | $31.64 | $30.35 | $31.16 | $31.16 | 85,530 |
| 2019-04-03 | $30.47 | $31.07 | $30.13 | $30.25 | $30.25 | 42,523 |
| 2019-04-02 | $28.76 | $30.98 | $28.76 | $30.11 | $30.11 | 145,095 |
| 2019-04-01 | $27.85 | $28.80 | $27.00 | $28.41 | $28.41 | 50,228 |
| 2019-03-29 | $28.25 | $28.71 | $27.26 | $27.81 | $27.81 | 32,292 |
| 2019-03-28 | $29.06 | $29.21 | $27.87 | $28.24 | $28.24 | 39,912 |
| 2019-03-27 | $27.78 | $29.19 | $27.69 | $28.83 | $28.83 | 39,138 |
| 2019-03-26 | $27.31 | $27.70 | $26.27 | $27.67 | $27.67 | 46,348 |
| 2019-03-25 | $26.22 | $27.19 | $26.16 | $27.10 | $27.10 | 30,456 |
| 2019-03-22 | $28.32 | $28.51 | $25.94 | $26.15 | $26.15 | 94,061 |
| 2019-03-21 | $28.65 | $29.48 | $28.20 | $28.34 | $28.34 | 70,654 |
| 2019-03-20 | $28.78 | $31.39 | $28.08 | $28.64 | $28.64 | 45,990 |
| 2019-03-19 | $29.65 | $29.93 | $28.54 | $28.75 | $28.75 | 53,582 |
| 2019-03-18 | $30.04 | $30.04 | $29.01 | $29.55 | $29.55 | 73,892 |
| 2019-03-15 | $30.34 | $30.77 | $29.47 | $30.05 | $30.05 | 104,417 |
| 2019-03-14 | $31.54 | $31.56 | $30.00 | $30.18 | $30.18 | 47,155 |
| 2019-03-13 | $31.33 | $31.83 | $30.57 | $31.24 | $31.24 | 43,537 |
| 2019-03-12 | $30.59 | $31.42 | $30.39 | $30.98 | $30.98 | 68,229 |
| 2019-03-11 | $29.90 | $31.53 | $29.90 | $30.49 | $30.49 | 18,738 |
| 2019-03-08 | $29.83 | $30.22 | $28.96 | $29.90 | $29.90 | 44,545 |
| 2019-03-07 | $29.13 | $30.36 | $29.03 | $30.07 | $30.07 | 53,341 |
| 2019-03-06 | $30.49 | $30.81 | $28.62 | $29.12 | $29.12 | 89,414 |
| 2019-03-05 | $29.80 | $31.29 | $29.65 | $30.30 | $30.30 | 84,818 |
| 2019-03-04 | $31.75 | $33.16 | $30.30 | $30.71 | $30.71 | 48,533 |
| 2019-03-01 | $30.49 | $31.88 | $30.01 | $31.69 | $31.69 | 18,504 |
| 2019-02-28 | $31.40 | $31.99 | $30.00 | $30.27 | $30.27 | 93,710 |
| 2019-02-27 | $31.69 | $32.67 | $31.01 | $31.20 | $31.20 | 29,943 |
| 2019-02-26 | $33.63 | $33.63 | $31.33 | $31.56 | $31.56 | 75,927 |
| 2019-02-25 | $32.55 | $34.22 | $32.35 | $33.64 | $33.64 | 180,110 |
| 2019-02-22 | $30.63 | $32.36 | $30.63 | $32.25 | $32.25 | 66,617 |
| 2019-02-21 | $30.52 | $30.95 | $29.91 | $30.44 | $30.44 | 33,583 |
| 2019-02-20 | $29.86 | $30.38 | $29.86 | $30.26 | $30.26 | 59,178 |
| 2019-02-19 | $28.37 | $30.19 | $28.37 | $29.74 | $29.74 | 82,000 |
| 2019-02-15 | $28.92 | $28.92 | $28.01 | $28.37 | $28.37 | 75,086 |
| 2019-02-14 | $27.84 | $28.91 | $27.84 | $28.42 | $28.42 | 31,235 |
| 2019-02-13 | $27.72 | $28.65 | $27.72 | $27.95 | $27.95 | 60,663 |
| 2019-02-12 | $28.66 | $29.00 | $27.45 | $27.71 | $27.71 | 100,492 |
| 2019-02-11 | $28.30 | $30.36 | $27.15 | $28.95 | $28.95 | 432,520 |
| 2019-02-08 | $26.92 | $27.40 | $26.92 | $27.40 | $27.40 | 64,332 |
| 2019-02-07 | $26.32 | $27.49 | $26.07 | $26.93 | $26.93 | 114,663 |
| 2019-02-06 | $25.75 | $26.36 | $25.51 | $26.33 | $26.33 | 55,948 |
| 2019-02-05 | $24.17 | $25.89 | $24.17 | $25.76 | $25.76 | 70,343 |
| 2019-02-04 | $23.78 | $24.15 | $23.58 | $24.06 | $24.06 | 36,398 |
| 2019-02-01 | $23.87 | $24.19 | $23.64 | $23.74 | $23.74 | 45,292 |
| 2019-01-31 | $23.17 | $23.98 | $23.17 | $23.88 | $23.88 | 59,367 |
| 2019-01-30 | $23.62 | $23.62 | $23.02 | $23.32 | $23.32 | 43,471 |
| 2019-01-29 | $23.69 | $23.99 | $23.39 | $23.62 | $23.62 | 7,365 |
| 2019-01-28 | $22.73 | $23.90 | $22.73 | $23.71 | $23.71 | 24,336 |
| 2019-01-25 | $22.85 | $23.45 | $22.85 | $22.90 | $22.90 | 22,080 |
| 2019-01-24 | $23.42 | $23.42 | $22.70 | $22.85 | $22.85 | 25,247 |
| 2019-01-23 | $23.61 | $23.80 | $23.27 | $23.44 | $23.44 | 41,507 |
| 2019-01-22 | $23.40 | $23.66 | $23.10 | $23.44 | $23.44 | 81,163 |
| 2019-01-18 | $22.92 | $23.65 | $22.92 | $23.61 | $23.61 | 26,097 |
| 2019-01-17 | $23.52 | $23.54 | $22.50 | $22.86 | $22.86 | 44,247 |
| 2019-01-16 | $22.74 | $23.47 | $22.66 | $23.41 | $23.41 | 47,791 |
| 2019-01-15 | $23.19 | $23.65 | $22.51 | $22.81 | $22.81 | 62,999 |
| 2019-01-14 | $25.10 | $25.53 | $23.00 | $23.20 | $23.20 | 184,366 |
| 2019-01-11 | $23.79 | $24.98 | $23.79 | $24.72 | $24.72 | 79,087 |
| 2019-01-10 | $23.94 | $24.09 | $23.64 | $23.90 | $23.90 | 60,017 |
| 2019-01-09 | $24.33 | $24.78 | $23.91 | $24.10 | $24.10 | 71,156 |
| 2019-01-08 | $24.03 | $24.81 | $23.67 | $24.17 | $24.17 | 95,129 |
| 2019-01-07 | $22.70 | $23.84 | $22.70 | $23.79 | $23.79 | 205,345 |
| 2019-01-04 | $22.81 | $22.81 | $22.41 | $22.71 | $22.71 | 163,359 |
| 2019-01-03 | $22.72 | $23.27 | $22.40 | $22.57 | $22.57 | 68,689 |
| 2019-01-02 | $22.59 | $23.16 | $22.59 | $23.00 | $23.00 | 87,753 |
| 2018-12-31 | $23.88 | $23.96 | $22.73 | $22.94 | $22.94 | 140,288 |
| 2018-12-28 | $23.55 | $24.31 | $23.38 | $23.84 | $23.84 | 113,383 |
| 2018-12-27 | $23.25 | $24.14 | $22.50 | $23.59 | $23.59 | 180,835 |
| 2018-12-26 | $22.95 | $23.62 | $20.97 | $23.06 | $23.06 | 258,712 |
| 2018-12-24 | $21.77 | $23.35 | $21.77 | $22.71 | $22.71 | 48,195 |
| 2018-12-21 | $22.89 | $22.95 | $21.20 | $21.63 | $21.63 | 339,718 |
| 2018-12-20 | $23.85 | $23.85 | $22.58 | $22.99 | $22.99 | 94,658 |
| 2018-12-19 | $24.24 | $26.13 | $23.45 | $23.86 | $23.86 | 133,537 |
| 2018-12-18 | $23.95 | $26.44 | $22.48 | $23.80 | $23.80 | 500,515 |
| 2018-12-17 | $21.50 | $22.43 | $21.01 | $21.91 | $21.91 | 114,704 |
| 2018-12-14 | $21.34 | $21.64 | $18.99 | $21.49 | $21.49 | 42,115 |
| 2018-12-13 | $20.83 | $21.39 | $20.32 | $21.20 | $21.20 | 41,242 |
| 2018-12-12 | $21.00 | $21.25 | $20.64 | $20.87 | $20.87 | 45,965 |
| 2018-12-11 | $20.89 | $21.48 | $20.68 | $20.89 | $20.89 | 46,034 |
| 2018-12-10 | $19.90 | $20.89 | $19.62 | $20.64 | $20.64 | 83,070 |
| 2018-12-07 | $19.64 | $20.10 | $19.04 | $20.04 | $20.04 | 79,393 |
| 2018-12-06 | $18.26 | $19.55 | $17.91 | $19.45 | $19.45 | 63,574 |
| 2018-12-04 | $19.10 | $19.81 | $18.05 | $18.51 | $18.51 | 66,904 |
| 2018-12-03 | $17.71 | $19.17 | $17.41 | $18.93 | $18.93 | 67,308 |
| 2018-11-30 | $16.98 | $17.71 | $16.90 | $17.53 | $17.53 | 85,007 |
| 2018-11-29 | $17.71 | $18.12 | $16.69 | $17.12 | $17.12 | 60,268 |
| 2018-11-28 | $18.04 | $18.10 | $17.47 | $17.83 | $17.83 | 118,165 |
| 2018-11-27 | $18.05 | $18.10 | $17.50 | $17.95 | $17.95 | 68,128 |
| 2018-11-26 | $19.82 | $19.93 | $17.93 | $18.16 | $18.16 | 88,794 |
| 2018-11-23 | $19.21 | $19.43 | $19.00 | $19.19 | $19.19 | 43,081 |
| 2018-11-21 | $19.31 | $19.83 | $19.25 | $19.31 | $19.31 | 27,095 |
| 2018-11-20 | $19.82 | $20.00 | $19.25 | $19.38 | $19.38 | 48,755 |
| 2018-11-19 | $20.10 | $20.33 | $19.90 | $19.99 | $19.99 | 22,429 |
| 2018-11-16 | $19.93 | $20.35 | $19.39 | $20.19 | $20.19 | 36,805 |
| 2018-11-15 | $19.95 | $20.41 | $19.56 | $19.97 | $19.97 | 48,432 |
| 2018-11-14 | $20.40 | $20.40 | $19.76 | $20.00 | $20.00 | 123,955 |
| 2018-11-13 | $19.30 | $20.50 | $19.22 | $20.45 | $20.45 | 95,532 |
| 2018-11-12 | $19.17 | $19.44 | $19.15 | $19.25 | $19.25 | 37,179 |
| 2018-11-09 | $19.21 | $19.45 | $19.14 | $19.25 | $19.25 | 108,531 |
| 2018-11-08 | $19.16 | $19.55 | $19.05 | $19.32 | $19.32 | 76,679 |
| 2018-11-07 | $19.11 | $19.50 | $19.10 | $19.22 | $19.22 | 38,362 |
| 2018-11-06 | $19.33 | $19.75 | $18.96 | $19.05 | $19.05 | 108,519 |
| 2018-11-05 | $19.50 | $19.97 | $19.05 | $19.37 | $19.37 | 85,684 |
| 2018-11-02 | $19.11 | $19.60 | $19.00 | $19.60 | $19.60 | 53,630 |
| 2018-11-01 | $19.06 | $19.23 | $19.00 | $19.05 | $19.05 | 94,758 |
| 2018-10-31 | $19.62 | $19.62 | $18.91 | $19.04 | $19.04 | 123,281 |
| 2018-10-30 | $19.00 | $20.11 | $19.00 | $19.11 | $19.11 | 92,347 |
| 2018-10-29 | $19.00 | $19.85 | $19.00 | $19.00 | $19.00 | 495,635 |
| 2018-10-26 | $18.17 | $19.24 | $17.65 | $19.00 | $19.00 | 132,062 |
| 2018-10-25 | $17.25 | $18.11 | $16.87 | $17.86 | $17.86 | 127,053 |
| 2018-10-24 | $19.50 | $19.69 | $16.46 | $17.23 | $17.23 | 320,831 |
| 2018-10-23 | $20.83 | $21.15 | $20.62 | $20.80 | $20.80 | 34,621 |
| 2018-10-22 | $21.55 | $21.56 | $20.92 | $21.10 | $21.10 | 83,076 |
| 2018-10-19 | $21.63 | $22.00 | $21.25 | $21.42 | $21.42 | 38,622 |
| 2018-10-18 | $22.00 | $22.00 | $20.83 | $21.61 | $21.61 | 24,572 |
| 2018-10-17 | $20.76 | $22.40 | $20.76 | $21.87 | $21.87 | 29,381 |
| 2018-10-16 | $21.19 | $21.19 | $20.09 | $20.76 | $20.76 | 59,486 |
| 2018-10-15 | $21.58 | $21.91 | $20.75 | $20.99 | $20.99 | 40,501 |
| 2018-10-12 | $21.49 | $22.00 | $21.26 | $21.63 | $21.63 | 76,404 |
| 2018-10-11 | $22.00 | $22.00 | $21.00 | $21.21 | $21.21 | 28,897 |
| 2018-10-10 | $23.24 | $23.24 | $22.14 | $22.37 | $22.37 | 13,110 |
| 2018-10-09 | $22.88 | $23.63 | $22.88 | $23.25 | $23.25 | 32,890 |
| 2018-10-08 | $23.95 | $23.95 | $22.14 | $22.87 | $22.87 | 35,912 |
| 2018-10-05 | $23.78 | $26.69 | $23.56 | $24.04 | $24.04 | 39,177 |
| 2018-10-04 | $24.31 | $24.62 | $23.38 | $23.60 | $23.60 | 31,168 |
| 2018-10-03 | $24.10 | $25.15 | $24.04 | $24.46 | $24.46 | 38,195 |
| 2018-10-02 | $23.83 | $24.36 | $23.83 | $24.24 | $24.24 | 65,537 |
| 2018-10-01 | $24.80 | $24.80 | $23.64 | $24.24 | $24.24 | 113,823 |
| 2018-09-28 | $26.29 | $26.29 | $24.75 | $24.98 | $24.98 | 61,944 |
| 2018-09-27 | $27.32 | $27.32 | $26.29 | $26.50 | $26.50 | 102,511 |
| 2018-09-26 | $26.90 | $28.15 | $26.77 | $27.40 | $27.40 | 312,900 |
| 2018-09-25 | $24.92 | $28.88 | $24.40 | $26.60 | $26.60 | 158,400 |
| 2018-09-24 | $24.50 | $25.15 | $23.75 | $24.47 | $24.47 | 135,318 |
| 2018-09-21 | $22.23 | $25.50 | $22.23 | $24.35 | $24.35 | 514,135 |
| 2018-09-20 | $20.67 | $23.59 | $20.41 | $21.99 | $21.99 | 114,500 |
| 2018-09-19 | $20.00 | $21.30 | $19.94 | $20.55 | $20.55 | 112,435 |
| 2018-09-18 | $20.05 | $20.05 | $19.81 | $20.00 | $20.00 | 106,851 |
| 2018-09-17 | $20.11 | $20.26 | $19.65 | $19.92 | $19.92 | 101,173 |
| 2018-09-14 | $19.87 | $20.25 | $19.62 | $20.11 | $20.11 | 148,854 |
| 2018-09-13 | $21.55 | $21.75 | $19.86 | $20.00 | $20.00 | 217,441 |
| 2018-09-12 | $21.75 | $21.75 | $20.70 | $21.02 | $21.02 | 51,870 |
| 2018-09-11 | $21.00 | $21.19 | $20.61 | $20.85 | $20.85 | 49,672 |
| 2018-09-10 | $20.87 | $21.37 | $20.50 | $20.80 | $20.80 | 46,884 |
| 2018-09-07 | $20.70 | $21.50 | $20.50 | $21.15 | $21.15 | 42,141 |
| 2018-09-06 | $21.00 | $21.39 | $20.66 | $20.94 | $20.94 | 46,112 |
| 2018-09-05 | $21.20 | $21.20 | $20.50 | $21.00 | $21.00 | 24,152 |
| 2018-09-04 | $20.71 | $21.75 | $20.25 | $20.55 | $20.55 | 54,999 |
| 2018-08-31 | $20.02 | $20.84 | $19.76 | $20.64 | $20.64 | 68,914 |
| 2018-08-30 | $20.23 | $20.23 | $19.74 | $19.79 | $19.79 | 62,911 |
| 2018-08-29 | $20.11 | $20.25 | $20.11 | $20.25 | $20.25 | 1,824 |
| 2018-08-28 | $20.54 | $20.71 | $20.01 | $20.26 | $20.26 | 11,331 |
| 2018-08-27 | $20.48 | $20.50 | $20.11 | $20.42 | $20.42 | 5,918 |
| 2018-08-24 | $20.30 | $20.53 | $20.20 | $20.42 | $20.42 | 6,352 |
| 2018-08-23 | $20.49 | $20.61 | $20.20 | $20.48 | $20.48 | 44,943 |
| 2018-08-22 | $20.50 | $20.50 | $20.24 | $20.39 | $20.39 | 15,790 |
| 2018-08-21 | $20.00 | $20.49 | $20.00 | $20.23 | $20.23 | 14,131 |
| 2018-08-20 | $20.50 | $20.70 | $19.80 | $20.12 | $20.12 | 45,521 |
| 2018-08-17 | $21.48 | $21.48 | $20.15 | $20.15 | $20.15 | 3,119 |
| 2018-08-16 | $20.35 | $20.55 | $20.00 | $20.52 | $20.52 | 23,213 |
| 2018-08-15 | $20.24 | $20.93 | $20.00 | $20.25 | $20.25 | 8,369 |
| 2018-08-14 | $20.75 | $20.75 | $20.00 | $20.00 | $20.00 | 32,060 |
| 2018-08-13 | $20.00 | $20.48 | $20.00 | $20.11 | $20.11 | 3,268 |
| 2018-08-10 | $20.34 | $21.00 | $19.95 | $20.75 | $20.75 | 17,990 |
| 2018-08-09 | $20.02 | $21.87 | $20.00 | $20.00 | $20.00 | 5,220 |
| 2018-08-08 | $20.29 | $20.86 | $20.01 | $20.75 | $20.75 | 10,680 |
| 2018-08-07 | $20.12 | $22.07 | $20.00 | $20.34 | $20.34 | 14,376 |
| 2018-08-06 | $20.56 | $20.56 | $20.00 | $20.06 | $20.06 | 15,280 |
| 2018-08-03 | $20.04 | $20.26 | $20.00 | $20.00 | $20.00 | 5,311 |
| 2018-08-02 | $20.75 | $20.75 | $20.00 | $20.05 | $20.05 | 17,630 |
| 2018-08-01 | $20.24 | $20.65 | $20.20 | $20.20 | $20.20 | 1,644 |
| 2018-07-31 | $20.00 | $20.40 | $20.00 | $20.00 | $20.00 | 9,153 |
| 2018-07-30 | $20.43 | $20.43 | $20.00 | $20.00 | $20.00 | 8,669 |
| 2018-07-27 | $20.10 | $20.50 | $20.00 | $20.48 | $20.48 | 10,382 |
| 2018-07-26 | $20.80 | $20.80 | $19.68 | $20.00 | $20.00 | 49,760 |
| 2018-07-25 | $20.73 | $20.81 | $20.12 | $20.50 | $20.50 | 18,491 |
| 2018-07-24 | $20.78 | $20.88 | $20.75 | $20.75 | $20.75 | 67,335 |
| 2018-07-23 | $21.43 | $21.66 | $20.79 | $21.00 | $21.00 | 10,039 |
| 2018-07-20 | $20.85 | $20.85 | $20.75 | $20.84 | $20.84 | 28,303 |
| 2018-07-19 | $20.80 | $21.18 | $20.75 | $20.85 | $20.85 | 58,063 |
| 2018-07-18 | $20.70 | $21.43 | $20.50 | $20.77 | $20.77 | 34,851 |
| 2018-07-17 | $21.03 | $21.40 | $20.80 | $20.92 | $20.92 | 14,789 |
| 2018-07-16 | $21.04 | $21.75 | $21.00 | $21.32 | $21.32 | 22,276 |
| 2018-07-13 | $21.00 | $21.45 | $20.85 | $21.19 | $21.19 | 12,764 |
| 2018-07-12 | $21.75 | $21.75 | $20.80 | $21.12 | $21.12 | 19,253 |
| 2018-07-11 | $21.01 | $21.75 | $20.83 | $21.75 | $21.75 | 33,453 |
| 2018-07-10 | $21.31 | $21.31 | $20.87 | $21.25 | $21.25 | 10,654 |
| 2018-07-09 | $20.01 | $21.90 | $20.01 | $21.50 | $21.50 | 34,406 |
| 2018-07-06 | $21.78 | $22.00 | $20.18 | $21.08 | $21.08 | 25,053 |
| 2018-07-05 | $20.83 | $22.39 | $20.20 | $21.94 | $21.94 | 55,350 |
| 2018-07-03 | $20.59 | $20.80 | $20.41 | $20.59 | $20.59 | 12,448 |
| 2018-07-02 | $20.79 | $21.20 | $20.35 | $20.44 | $20.44 | 39,665 |
| 2018-06-29 | $20.98 | $21.68 | $20.38 | $20.75 | $20.75 | 104,203 |
| 2018-06-28 | $24.00 | $24.00 | $21.05 | $21.33 | $21.33 | 201,667 |
| 2018-06-27 | $25.00 | $25.01 | $19.33 | $23.99 | $23.99 | 2,082,070 |
Lovesac Company (LOVE) News Headlines
.jpg)
.jpg)
.jpg)
Recent Lovesac Company (LOVE) News
Similar Companies to Lovesac Company (LOVE) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |