Nabors Industries Ltd (NBR) Exchange: NYSE
Data as of May 2, 2025
$28.74 ($1.40) 5.12%
Nabors Industries Ltd - Daily Information
Click for more stock information on Nabors Industries Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.00 |
| Previous Close | $28.74 |
| High | $29.29 |
| Low | $27.31 |
| Adjusted Open | $28.00 |
| Previous Adjusted Close | $28.74 |
| Adjusted High | $29.29 |
| Adjusted Low | $27.31 |
About Nabors Industries Ltd (NBR)
Nabors Industries Ltd is an international corporation that provides oil and gas land drilling services and well services with operations in North America and the Middle East. The company, formerly Boren-Lambert Oil Well Drilling Co., was founded in 1937 and is headquartered in Hamilton, Bermuda. The company operates through two divisions: Drilling and Oilfield Services. In addition to providing drilling and well services, Nabors Industries Ltd also provides directionally drilling services and performance drilling tools, and is involved in the development of advanced drilling technologies, such as its patented computer-guided drillbits. Nabors has rapidly grown since 1976 and now employs more than 20,000 people worldwide.
Invest in Nabors Industries Ltd (NBR)
Historical Stock Data for Nabors Industries Ltd (NBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $28.00 | $29.29 | $27.31 | $28.74 | $28.74 | 344,736 |
| 2025-05-01 | $27.40 | $28.66 | $26.36 | $27.34 | $27.34 | 580,381 |
| 2025-04-30 | $28.69 | $28.69 | $26.20 | $26.84 | $26.84 | 623,715 |
| 2025-04-29 | $29.69 | $29.69 | $28.39 | $28.86 | $28.86 | 251,928 |
| 2025-04-28 | $29.75 | $30.34 | $28.86 | $29.39 | $29.39 | 236,317 |
| 2025-04-25 | $29.45 | $30.05 | $28.69 | $29.83 | $29.83 | 201,948 |
| 2025-04-24 | $28.43 | $29.75 | $27.95 | $29.56 | $29.56 | 486,891 |
| 2025-04-23 | $29.40 | $30.25 | $27.22 | $27.69 | $27.69 | 338,717 |
| 2025-04-22 | $28.68 | $29.49 | $27.14 | $28.37 | $28.37 | 346,648 |
| 2025-04-21 | $30.08 | $30.30 | $28.00 | $28.25 | $28.25 | 442,145 |
| 2025-04-17 | $29.09 | $31.53 | $29.09 | $30.91 | $30.91 | 390,394 |
| 2025-04-16 | $28.77 | $30.26 | $28.44 | $28.77 | $28.77 | 251,345 |
| 2025-04-15 | $28.51 | $29.58 | $28.48 | $28.52 | $28.52 | 310,495 |
| 2025-04-14 | $30.00 | $30.00 | $27.71 | $28.60 | $28.60 | 321,632 |
| 2025-04-11 | $27.42 | $28.90 | $26.52 | $28.79 | $28.79 | 386,891 |
| 2025-04-10 | $31.45 | $31.45 | $26.66 | $27.54 | $27.54 | 576,017 |
| 2025-04-09 | $26.55 | $32.98 | $25.11 | $32.63 | $32.63 | 716,437 |
| 2025-04-08 | $31.33 | $31.75 | $26.36 | $27.46 | $27.46 | 552,371 |
| 2025-04-07 | $27.71 | $31.52 | $26.23 | $29.86 | $29.86 | 731,132 |
| 2025-04-04 | $33.51 | $33.70 | $28.07 | $28.95 | $28.95 | 1,060,042 |
| 2025-04-03 | $39.00 | $39.00 | $35.84 | $36.68 | $36.68 | 951,023 |
| 2025-04-02 | $41.29 | $43.39 | $40.46 | $42.84 | $42.84 | 253,641 |
| 2025-04-01 | $41.66 | $42.90 | $40.69 | $42.22 | $42.22 | 369,239 |
| 2025-03-31 | $40.72 | $42.00 | $40.08 | $41.71 | $41.71 | 367,507 |
| 2025-03-28 | $42.79 | $42.81 | $41.07 | $41.74 | $41.74 | 233,184 |
| 2025-03-27 | $43.85 | $43.85 | $42.28 | $43.05 | $43.05 | 338,772 |
| 2025-03-26 | $44.08 | $45.69 | $43.87 | $44.28 | $44.28 | 316,118 |
| 2025-03-25 | $43.71 | $45.59 | $43.27 | $43.54 | $43.54 | 382,105 |
| 2025-03-24 | $43.89 | $44.80 | $42.50 | $43.14 | $43.14 | 319,337 |
| 2025-03-21 | $42.82 | $44.66 | $41.98 | $43.51 | $43.51 | 2,054,894 |
| 2025-03-20 | $43.70 | $44.32 | $42.35 | $43.78 | $43.78 | 328,767 |
| 2025-03-19 | $41.76 | $44.70 | $41.58 | $43.98 | $43.98 | 535,621 |
| 2025-03-18 | $44.19 | $44.90 | $41.53 | $43.08 | $43.08 | 432,780 |
| 2025-03-17 | $43.43 | $44.35 | $41.52 | $43.89 | $43.89 | 564,147 |
| 2025-03-14 | $40.67 | $43.61 | $40.47 | $43.56 | $43.56 | 568,716 |
| 2025-03-13 | $39.96 | $42.23 | $38.17 | $39.23 | $39.23 | 505,036 |
| 2025-03-12 | $37.30 | $40.52 | $37.30 | $40.14 | $40.14 | 464,749 |
| 2025-03-11 | $39.33 | $40.16 | $36.91 | $37.50 | $37.50 | 411,033 |
| 2025-03-10 | $41.09 | $41.81 | $38.26 | $38.63 | $38.63 | 516,879 |
| 2025-03-07 | $41.39 | $42.89 | $40.61 | $41.32 | $41.32 | 580,341 |
| 2025-03-06 | $38.37 | $40.46 | $37.18 | $40.26 | $40.26 | 348,935 |
| 2025-03-05 | $37.01 | $39.66 | $36.95 | $38.74 | $38.74 | 601,498 |
| 2025-03-04 | $36.42 | $39.02 | $34.42 | $38.42 | $38.42 | 741,136 |
| 2025-03-03 | $40.56 | $41.72 | $36.41 | $37.04 | $37.04 | 660,902 |
| 2025-02-28 | $39.39 | $40.20 | $38.37 | $40.19 | $40.19 | 338,911 |
| 2025-02-27 | $40.70 | $42.11 | $39.75 | $39.80 | $39.80 | 349,712 |
| 2025-02-26 | $42.05 | $43.01 | $39.79 | $40.27 | $40.27 | 338,445 |
| 2025-02-25 | $43.93 | $44.47 | $41.60 | $42.27 | $42.27 | 329,007 |
| 2025-02-24 | $43.15 | $44.88 | $42.69 | $43.83 | $43.83 | 282,411 |
| 2025-02-21 | $46.28 | $46.28 | $42.72 | $43.23 | $43.23 | 369,126 |
| 2025-02-20 | $44.25 | $46.93 | $43.79 | $46.07 | $46.07 | 329,494 |
| 2025-02-19 | $45.94 | $45.96 | $44.36 | $44.36 | $44.36 | 370,847 |
| 2025-02-18 | $47.36 | $48.20 | $45.89 | $46.08 | $46.08 | 444,531 |
| 2025-02-14 | $49.92 | $51.71 | $46.60 | $47.20 | $47.20 | 469,455 |
| 2025-02-13 | $51.52 | $51.52 | $44.00 | $49.69 | $49.69 | 1,383,942 |
| 2025-02-12 | $55.35 | $55.59 | $53.08 | $53.49 | $53.49 | 194,722 |
| 2025-02-11 | $54.98 | $56.81 | $54.63 | $55.45 | $55.45 | 271,521 |
| 2025-02-10 | $52.74 | $55.85 | $52.43 | $54.75 | $54.75 | 370,637 |
| 2025-02-07 | $54.31 | $55.17 | $51.53 | $52.07 | $52.07 | 321,728 |
| 2025-02-06 | $58.25 | $58.30 | $53.19 | $54.32 | $54.32 | 379,525 |
| 2025-02-05 | $58.70 | $60.47 | $57.98 | $58.87 | $58.87 | 206,932 |
| 2025-02-04 | $54.77 | $58.65 | $54.72 | $58.56 | $58.56 | 238,342 |
| 2025-02-03 | $56.81 | $57.62 | $54.93 | $55.40 | $55.40 | 253,058 |
| 2025-01-31 | $58.31 | $59.30 | $56.31 | $57.22 | $57.22 | 246,463 |
| 2025-01-30 | $59.42 | $59.80 | $57.50 | $58.24 | $58.24 | 188,392 |
| 2025-01-29 | $59.26 | $60.59 | $58.60 | $59.18 | $59.18 | 231,506 |
| 2025-01-28 | $61.29 | $61.49 | $58.91 | $59.98 | $59.98 | 251,320 |
| 2025-01-27 | $62.24 | $65.00 | $60.56 | $61.21 | $61.21 | 319,378 |
| 2025-01-24 | $64.66 | $65.13 | $62.31 | $62.60 | $62.60 | 208,967 |
| 2025-01-23 | $66.14 | $66.66 | $63.95 | $64.48 | $64.48 | 163,641 |
| 2025-01-22 | $67.44 | $68.00 | $65.26 | $65.36 | $65.36 | 178,783 |
| 2025-01-21 | $67.01 | $68.34 | $64.00 | $67.78 | $67.78 | 267,494 |
| 2025-01-17 | $67.83 | $69.20 | $66.48 | $66.71 | $66.71 | 150,143 |
| 2025-01-16 | $66.91 | $68.27 | $64.82 | $67.70 | $67.70 | 230,352 |
| 2025-01-15 | $64.44 | $68.66 | $63.84 | $68.10 | $68.10 | 460,181 |
| 2025-01-14 | $62.96 | $64.94 | $61.92 | $63.72 | $63.72 | 207,216 |
| 2025-01-13 | $62.67 | $64.34 | $62.00 | $63.45 | $63.45 | 276,177 |
| 2025-01-10 | $64.31 | $65.30 | $61.90 | $62.72 | $62.72 | 292,851 |
| 2025-01-08 | $63.32 | $63.32 | $61.14 | $62.24 | $62.24 | 298,408 |
| 2025-01-07 | $62.08 | $64.34 | $61.37 | $64.10 | $64.10 | 266,122 |
| 2025-01-06 | $62.18 | $63.17 | $60.63 | $61.50 | $61.50 | 266,612 |
| 2025-01-03 | $60.95 | $61.75 | $59.41 | $61.72 | $61.72 | 211,504 |
| 2025-01-02 | $59.17 | $60.85 | $58.25 | $60.60 | $60.60 | 394,121 |
| 2024-12-31 | $54.59 | $58.39 | $53.60 | $57.17 | $57.17 | 383,253 |
| 2024-12-30 | $51.72 | $55.05 | $50.15 | $54.25 | $54.25 | 440,560 |
| 2024-12-27 | $50.95 | $52.22 | $50.23 | $51.19 | $51.19 | 319,792 |
| 2024-12-26 | $52.52 | $52.70 | $50.78 | $51.07 | $51.07 | 276,603 |
| 2024-12-24 | $52.93 | $53.24 | $51.37 | $52.96 | $52.96 | 178,928 |
| 2024-12-23 | $53.74 | $54.51 | $52.12 | $52.96 | $52.96 | 401,702 |
| 2024-12-20 | $53.90 | $56.21 | $53.45 | $53.77 | $53.77 | 629,819 |
| 2024-12-19 | $57.40 | $58.28 | $54.42 | $54.79 | $54.79 | 390,516 |
| 2024-12-18 | $60.29 | $61.37 | $55.45 | $56.12 | $56.12 | 500,519 |
| 2024-12-17 | $60.25 | $60.37 | $58.00 | $59.85 | $59.85 | 448,096 |
| 2024-12-16 | $64.46 | $64.56 | $60.35 | $61.72 | $61.72 | 435,854 |
| 2024-12-13 | $67.62 | $67.62 | $64.40 | $65.38 | $65.38 | 296,944 |
| 2024-12-12 | $68.55 | $68.55 | $65.75 | $67.12 | $67.12 | 307,852 |
| 2024-12-11 | $69.51 | $70.15 | $66.46 | $68.63 | $68.63 | 259,567 |
| 2024-12-10 | $68.01 | $69.20 | $66.80 | $68.18 | $68.18 | 200,469 |
| 2024-12-09 | $67.86 | $68.88 | $66.30 | $67.77 | $67.77 | 385,019 |
| 2024-12-06 | $69.40 | $69.67 | $65.00 | $66.67 | $66.67 | 436,987 |
| 2024-12-05 | $70.63 | $71.98 | $69.41 | $69.89 | $69.89 | 229,074 |
| 2024-12-04 | $71.27 | $72.57 | $68.62 | $70.35 | $70.35 | 254,161 |
| 2024-12-03 | $73.59 | $73.95 | $70.99 | $71.90 | $71.90 | 259,925 |
| 2024-12-02 | $73.05 | $74.14 | $71.72 | $72.56 | $72.56 | 226,504 |
| 2024-11-29 | $73.56 | $74.20 | $72.73 | $73.43 | $73.43 | 109,320 |
| 2024-11-27 | $74.25 | $77.00 | $72.85 | $73.35 | $73.35 | 280,778 |
| 2024-11-26 | $74.88 | $75.34 | $72.55 | $73.46 | $73.46 | 219,162 |
| 2024-11-25 | $77.20 | $78.08 | $73.38 | $75.09 | $75.09 | 340,814 |
| 2024-11-22 | $75.88 | $78.97 | $75.40 | $77.30 | $77.30 | 334,594 |
| 2024-11-21 | $73.21 | $76.71 | $73.21 | $75.43 | $75.43 | 674,860 |
| 2024-11-20 | $72.65 | $74.94 | $70.63 | $72.54 | $72.54 | 289,726 |
| 2024-11-19 | $71.12 | $73.55 | $70.29 | $72.84 | $72.84 | 183,579 |
| 2024-11-18 | $74.72 | $74.72 | $71.56 | $72.51 | $72.51 | 287,460 |
| 2024-11-15 | $74.75 | $75.94 | $70.74 | $72.22 | $72.22 | 417,997 |
| 2024-11-14 | $76.54 | $78.43 | $71.06 | $74.11 | $74.11 | 329,394 |
| 2024-11-13 | $79.64 | $80.24 | $75.33 | $76.32 | $76.32 | 363,540 |
| 2024-11-12 | $83.68 | $84.68 | $79.17 | $79.59 | $79.59 | 345,247 |
| 2024-11-11 | $81.95 | $85.85 | $81.95 | $84.30 | $84.30 | 425,206 |
| 2024-11-08 | $81.43 | $83.25 | $80.01 | $81.62 | $81.62 | 332,080 |
| 2024-11-07 | $83.96 | $85.01 | $81.90 | $82.47 | $82.47 | 263,420 |
| 2024-11-06 | $83.55 | $86.10 | $81.80 | $84.38 | $84.38 | 698,185 |
| 2024-11-05 | $74.89 | $79.00 | $73.60 | $78.84 | $78.84 | 263,062 |
| 2024-11-04 | $74.13 | $76.80 | $72.96 | $74.94 | $74.94 | 301,358 |
| 2024-11-01 | $75.88 | $75.91 | $71.53 | $72.01 | $72.01 | 258,970 |
| 2024-10-31 | $75.94 | $77.16 | $72.35 | $74.41 | $74.41 | 211,141 |
| 2024-10-30 | $73.92 | $75.69 | $73.24 | $74.65 | $74.65 | 237,675 |
| 2024-10-29 | $73.25 | $74.40 | $72.11 | $73.22 | $73.22 | 228,517 |
| 2024-10-28 | $72.01 | $73.30 | $70.32 | $72.87 | $72.87 | 344,308 |
| 2024-10-25 | $74.07 | $75.97 | $73.52 | $75.62 | $75.62 | 374,921 |
| 2024-10-24 | $71.33 | $73.19 | $67.86 | $72.95 | $72.95 | 428,883 |
| 2024-10-23 | $72.41 | $75.89 | $68.66 | $70.17 | $70.17 | 536,971 |
| 2024-10-22 | $75.48 | $76.40 | $71.22 | $71.42 | $71.42 | 686,102 |
| 2024-10-21 | $75.75 | $76.89 | $71.66 | $74.57 | $74.57 | 328,977 |
| 2024-10-18 | $73.83 | $74.31 | $70.36 | $73.09 | $73.09 | 452,703 |
| 2024-10-17 | $74.84 | $75.12 | $70.52 | $74.36 | $74.36 | 282,879 |
| 2024-10-16 | $75.82 | $76.36 | $74.23 | $75.39 | $75.39 | 286,986 |
| 2024-10-15 | $74.78 | $76.58 | $73.70 | $74.80 | $74.80 | 441,868 |
| 2024-10-14 | $78.55 | $78.55 | $74.76 | $77.52 | $77.52 | 300,640 |
| 2024-10-11 | $76.00 | $80.09 | $75.32 | $79.96 | $79.96 | 210,119 |
| 2024-10-10 | $74.39 | $77.99 | $72.69 | $77.01 | $77.01 | 263,463 |
| 2024-10-09 | $75.86 | $77.00 | $74.11 | $74.13 | $74.13 | 235,417 |
| 2024-10-08 | $78.45 | $78.45 | $73.82 | $76.28 | $76.28 | 426,387 |
| 2024-10-07 | $81.86 | $83.34 | $80.50 | $81.36 | $81.36 | 397,292 |
| 2024-10-04 | $79.37 | $82.56 | $78.00 | $81.30 | $81.30 | 623,022 |
| 2024-10-03 | $71.00 | $78.37 | $70.28 | $78.14 | $78.14 | 519,279 |
| 2024-10-02 | $70.39 | $72.65 | $68.56 | $71.25 | $71.25 | 447,019 |
| 2024-10-01 | $63.39 | $69.32 | $63.00 | $68.83 | $68.83 | 434,983 |
| 2024-09-30 | $61.13 | $67.19 | $61.13 | $64.47 | $64.47 | 381,652 |
| 2024-09-27 | $61.82 | $62.90 | $61.03 | $61.95 | $61.95 | 477,034 |
| 2024-09-26 | $64.09 | $64.11 | $59.67 | $60.97 | $60.97 | 824,373 |
| 2024-09-25 | $70.98 | $71.17 | $65.51 | $65.62 | $65.62 | 335,751 |
| 2024-09-24 | $72.73 | $72.94 | $70.43 | $71.52 | $71.52 | 314,366 |
| 2024-09-23 | $68.10 | $70.85 | $67.60 | $70.49 | $70.49 | 278,917 |
| 2024-09-20 | $68.06 | $68.93 | $66.24 | $67.32 | $67.32 | 506,763 |
| 2024-09-19 | $69.31 | $69.48 | $66.99 | $68.58 | $68.58 | 274,543 |
| 2024-09-18 | $68.33 | $69.88 | $65.69 | $66.20 | $66.20 | 350,793 |
| 2024-09-17 | $64.88 | $69.00 | $64.56 | $68.15 | $68.15 | 366,890 |
| 2024-09-16 | $63.39 | $64.74 | $61.95 | $64.13 | $64.13 | 389,692 |
| 2024-09-13 | $64.09 | $67.27 | $61.47 | $62.61 | $62.61 | 478,788 |
| 2024-09-12 | $65.72 | $67.95 | $63.11 | $65.09 | $65.09 | 427,492 |
| 2024-09-11 | $66.25 | $66.25 | $63.17 | $65.13 | $65.13 | 494,159 |
| 2024-09-10 | $67.94 | $67.94 | $63.71 | $65.96 | $65.96 | 475,870 |
| 2024-09-09 | $65.95 | $68.80 | $65.57 | $67.89 | $67.89 | 705,632 |
| 2024-09-06 | $68.31 | $70.17 | $65.95 | $66.05 | $66.05 | 227,091 |
| 2024-09-05 | $68.47 | $68.87 | $66.16 | $68.30 | $68.30 | 374,532 |
| 2024-09-04 | $72.03 | $72.41 | $67.44 | $67.48 | $67.48 | 318,957 |
| 2024-09-03 | $73.74 | $74.00 | $69.60 | $71.61 | $71.61 | 324,726 |
| 2024-08-30 | $78.34 | $80.37 | $74.66 | $75.37 | $75.37 | 235,360 |
| 2024-08-29 | $79.86 | $80.74 | $78.12 | $79.65 | $79.65 | 153,476 |
| 2024-08-28 | $78.37 | $79.21 | $77.00 | $78.78 | $78.78 | 217,650 |
| 2024-08-27 | $82.01 | $82.65 | $79.51 | $79.67 | $79.67 | 119,875 |
| 2024-08-26 | $82.21 | $83.72 | $80.34 | $82.49 | $82.49 | 243,090 |
| 2024-08-23 | $76.00 | $81.85 | $76.00 | $80.44 | $80.44 | 337,840 |
| 2024-08-22 | $78.05 | $78.47 | $75.02 | $75.27 | $75.27 | 138,876 |
| 2024-08-21 | $80.14 | $80.18 | $77.34 | $77.58 | $77.58 | 164,125 |
| 2024-08-20 | $83.69 | $84.50 | $78.93 | $78.93 | $78.93 | 337,960 |
| 2024-08-19 | $85.97 | $86.69 | $83.42 | $84.07 | $84.07 | 300,278 |
| 2024-08-16 | $85.62 | $87.02 | $83.64 | $85.54 | $85.54 | 187,323 |
| 2024-08-15 | $84.81 | $87.47 | $83.49 | $86.13 | $86.13 | 175,648 |
| 2024-08-14 | $84.19 | $84.22 | $82.35 | $82.81 | $82.81 | 169,273 |
| 2024-08-13 | $82.81 | $83.55 | $81.67 | $83.47 | $83.47 | 197,873 |
| 2024-08-12 | $82.99 | $84.32 | $81.38 | $83.43 | $83.43 | 260,760 |
| 2024-08-09 | $83.08 | $83.13 | $80.70 | $81.85 | $81.85 | 222,904 |
| 2024-08-08 | $78.45 | $83.04 | $78.15 | $82.56 | $82.56 | 339,623 |
| 2024-08-07 | $77.36 | $81.10 | $76.95 | $77.46 | $77.46 | 396,295 |
| 2024-08-06 | $80.05 | $80.59 | $75.24 | $75.34 | $75.34 | 557,720 |
| 2024-08-05 | $77.74 | $82.00 | $76.14 | $79.68 | $79.68 | 512,608 |
| 2024-08-02 | $90.00 | $90.32 | $83.91 | $84.38 | $84.38 | 423,746 |
| 2024-08-01 | $101.58 | $102.99 | $92.34 | $93.35 | $93.35 | 355,967 |
| 2024-07-31 | $100.32 | $105.96 | $99.83 | $102.83 | $102.83 | 561,506 |
| 2024-07-30 | $95.93 | $99.51 | $93.90 | $98.55 | $98.55 | 326,744 |
| 2024-07-29 | $100.71 | $103.00 | $95.15 | $95.85 | $95.85 | 329,322 |
| 2024-07-26 | $101.89 | $102.50 | $96.78 | $101.74 | $101.74 | 366,360 |
| 2024-07-25 | $89.28 | $101.87 | $87.81 | $100.81 | $100.81 | 728,865 |
| 2024-07-24 | $84.46 | $90.48 | $82.26 | $89.44 | $89.44 | 551,177 |
| 2024-07-23 | $81.19 | $82.63 | $79.72 | $81.00 | $81.00 | 289,533 |
| 2024-07-22 | $81.97 | $82.72 | $79.48 | $81.82 | $81.82 | 218,065 |
| 2024-07-19 | $83.73 | $83.73 | $80.66 | $82.08 | $82.08 | 265,910 |
| 2024-07-18 | $89.59 | $90.78 | $82.55 | $85.14 | $85.14 | 555,325 |
| 2024-07-17 | $85.67 | $89.79 | $85.27 | $89.11 | $89.11 | 667,469 |
| 2024-07-16 | $77.40 | $85.63 | $77.40 | $85.45 | $85.45 | 588,962 |
| 2024-07-15 | $76.00 | $79.75 | $74.38 | $78.58 | $78.58 | 256,287 |
| 2024-07-12 | $76.54 | $77.30 | $74.23 | $75.49 | $75.49 | 211,874 |
| 2024-07-11 | $75.00 | $77.57 | $74.43 | $75.84 | $75.84 | 303,065 |
| 2024-07-10 | $72.67 | $74.88 | $72.07 | $74.15 | $74.15 | 233,407 |
| 2024-07-09 | $68.93 | $73.37 | $68.01 | $72.68 | $72.68 | 263,626 |
| 2024-07-08 | $67.64 | $70.18 | $67.64 | $69.72 | $69.72 | 136,008 |
| 2024-07-05 | $70.19 | $70.85 | $67.66 | $67.79 | $67.79 | 181,927 |
| 2024-07-03 | $70.11 | $71.45 | $69.51 | $70.49 | $70.49 | 89,190 |
| 2024-07-02 | $71.13 | $71.75 | $69.06 | $69.85 | $69.85 | 165,118 |
| 2024-07-01 | $71.53 | $72.03 | $69.27 | $70.06 | $70.06 | 142,483 |
| 2024-06-28 | $70.84 | $72.18 | $70.78 | $71.16 | $71.16 | 463,306 |
| 2024-06-27 | $70.60 | $71.57 | $69.00 | $70.34 | $70.34 | 189,691 |
| 2024-06-26 | $70.04 | $70.65 | $68.79 | $69.61 | $69.61 | 243,654 |
| 2024-06-25 | $69.44 | $71.19 | $68.99 | $70.99 | $70.99 | 160,173 |
| 2024-06-24 | $67.86 | $71.59 | $67.41 | $70.06 | $70.06 | 281,008 |
| 2024-06-21 | $67.44 | $68.29 | $65.12 | $67.39 | $67.39 | 570,476 |
| 2024-06-20 | $63.59 | $67.20 | $62.99 | $66.93 | $66.93 | 342,384 |
| 2024-06-18 | $61.90 | $63.81 | $61.90 | $63.00 | $63.00 | 198,264 |
| 2024-06-17 | $60.50 | $62.06 | $59.90 | $61.79 | $61.79 | 181,956 |
| 2024-06-14 | $64.50 | $64.76 | $60.35 | $60.89 | $60.89 | 229,451 |
| 2024-06-13 | $67.43 | $67.65 | $63.80 | $65.14 | $65.14 | 156,798 |
| 2024-06-12 | $69.24 | $69.46 | $67.57 | $67.74 | $67.74 | 129,076 |
| 2024-06-11 | $67.25 | $68.31 | $66.66 | $67.55 | $67.55 | 102,795 |
| 2024-06-10 | $67.06 | $69.58 | $66.74 | $68.36 | $68.36 | 194,264 |
| 2024-06-07 | $66.01 | $68.00 | $66.00 | $66.87 | $66.87 | 156,968 |
| 2024-06-06 | $66.13 | $67.68 | $65.11 | $67.23 | $67.23 | 198,868 |
| 2024-06-05 | $66.34 | $67.46 | $65.20 | $66.15 | $66.15 | 167,848 |
| 2024-06-04 | $68.00 | $68.00 | $65.22 | $65.69 | $65.69 | 392,694 |
| 2024-06-03 | $75.07 | $75.07 | $68.01 | $69.10 | $69.10 | 304,679 |
| 2024-05-31 | $72.00 | $75.14 | $71.95 | $74.76 | $74.76 | 198,069 |
| 2024-05-30 | $71.60 | $73.17 | $71.20 | $71.89 | $71.89 | 189,631 |
| 2024-05-29 | $75.16 | $75.21 | $71.64 | $71.85 | $71.85 | 190,286 |
| 2024-05-28 | $74.50 | $77.23 | $74.06 | $76.50 | $76.50 | 194,411 |
| 2024-05-24 | $74.11 | $74.11 | $72.50 | $72.97 | $72.97 | 105,646 |
| 2024-05-23 | $75.50 | $75.53 | $73.10 | $73.58 | $73.58 | 127,496 |
| 2024-05-22 | $78.32 | $78.72 | $74.63 | $74.87 | $74.87 | 152,867 |
| 2024-05-21 | $78.97 | $80.12 | $78.53 | $78.95 | $78.95 | 131,228 |
| 2024-05-20 | $76.38 | $79.85 | $76.04 | $79.41 | $79.41 | 190,391 |
| 2024-05-17 | $75.00 | $76.20 | $74.59 | $76.01 | $76.01 | 180,542 |
| 2024-05-16 | $74.35 | $74.83 | $73.42 | $74.59 | $74.59 | 122,516 |
| 2024-05-15 | $75.67 | $75.67 | $72.80 | $74.35 | $74.35 | 113,630 |
| 2024-05-14 | $74.74 | $75.49 | $73.82 | $75.24 | $75.24 | 108,059 |
| 2024-05-13 | $75.14 | $76.15 | $73.65 | $73.91 | $73.91 | 112,953 |
| 2024-05-10 | $77.02 | $77.02 | $73.46 | $74.60 | $74.60 | 130,679 |
| 2024-05-09 | $73.64 | $76.60 | $73.30 | $76.49 | $76.49 | 190,772 |
| 2024-05-08 | $74.05 | $75.69 | $73.16 | $73.28 | $73.28 | 116,670 |
| 2024-05-07 | $74.79 | $76.63 | $74.42 | $75.23 | $75.23 | 111,627 |
| 2024-05-06 | $75.37 | $76.71 | $74.24 | $74.62 | $74.62 | 128,244 |
| 2024-05-03 | $71.25 | $74.39 | $70.70 | $74.23 | $74.23 | 187,687 |
| 2024-05-02 | $71.82 | $72.29 | $70.25 | $70.36 | $70.36 | 193,645 |
| 2024-05-01 | $72.00 | $72.62 | $70.48 | $70.99 | $70.99 | 230,655 |
| 2024-04-30 | $77.00 | $77.20 | $71.90 | $72.03 | $72.03 | 234,098 |
| 2024-04-29 | $77.42 | $78.13 | $75.82 | $78.07 | $78.07 | 137,940 |
| 2024-04-26 | $75.12 | $78.50 | $74.94 | $77.20 | $77.20 | 168,015 |
| 2024-04-25 | $81.00 | $82.84 | $74.11 | $76.24 | $76.24 | 555,555 |
| 2024-04-24 | $80.30 | $80.53 | $78.03 | $80.13 | $80.13 | 322,722 |
| 2024-04-23 | $75.72 | $80.87 | $75.38 | $80.65 | $80.65 | 370,809 |
| 2024-04-22 | $75.82 | $77.07 | $74.03 | $76.00 | $76.00 | 201,624 |
| 2024-04-19 | $76.43 | $78.21 | $75.68 | $76.53 | $76.53 | 207,320 |
| 2024-04-18 | $75.63 | $77.09 | $74.91 | $77.04 | $77.04 | 301,945 |
| 2024-04-17 | $74.50 | $76.85 | $73.21 | $75.10 | $75.10 | 239,058 |
| 2024-04-16 | $77.64 | $77.64 | $74.34 | $74.90 | $74.90 | 316,755 |
| 2024-04-15 | $80.00 | $81.00 | $77.63 | $78.24 | $78.24 | 173,254 |
| 2024-04-12 | $82.07 | $83.58 | $78.98 | $79.39 | $79.39 | 252,273 |
| 2024-04-11 | $84.31 | $84.31 | $80.10 | $81.38 | $81.38 | 284,106 |
| 2024-04-10 | $84.00 | $85.10 | $82.30 | $84.00 | $84.00 | 215,019 |
| 2024-04-09 | $87.96 | $88.90 | $84.14 | $85.20 | $85.20 | 189,450 |
| 2024-04-08 | $90.00 | $90.50 | $87.22 | $88.19 | $88.19 | 128,863 |
| 2024-04-05 | $87.02 | $90.08 | $86.24 | $89.52 | $89.52 | 170,468 |
| 2024-04-04 | $90.50 | $91.00 | $86.65 | $87.10 | $87.10 | 294,785 |
| 2024-04-03 | $88.68 | $91.91 | $88.00 | $90.34 | $90.34 | 187,908 |
| 2024-04-02 | $87.92 | $88.68 | $85.96 | $88.10 | $88.10 | 175,938 |
| 2024-04-01 | $87.08 | $87.55 | $85.44 | $87.16 | $87.16 | 136,081 |
| 2024-03-28 | $89.04 | $89.92 | $85.91 | $86.13 | $86.13 | 222,564 |
| 2024-03-27 | $85.11 | $88.00 | $84.87 | $87.96 | $87.96 | 164,030 |
| 2024-03-26 | $88.44 | $91.00 | $84.06 | $84.72 | $84.72 | 257,908 |
| 2024-03-25 | $87.15 | $90.52 | $87.15 | $88.06 | $88.06 | 140,995 |
| 2024-03-22 | $88.83 | $89.06 | $86.57 | $86.62 | $86.62 | 132,992 |
| 2024-03-21 | $88.57 | $89.49 | $86.69 | $88.75 | $88.75 | 202,847 |
| 2024-03-20 | $89.30 | $90.24 | $86.86 | $88.55 | $88.55 | 254,285 |
| 2024-03-19 | $88.20 | $90.64 | $86.99 | $90.55 | $90.55 | 278,048 |
| 2024-03-18 | $89.32 | $90.00 | $88.00 | $88.60 | $88.60 | 242,264 |
| 2024-03-15 | $87.75 | $91.36 | $87.75 | $89.60 | $89.60 | 343,571 |
| 2024-03-14 | $86.94 | $88.77 | $84.46 | $88.55 | $88.55 | 245,065 |
| 2024-03-13 | $83.71 | $86.62 | $82.42 | $85.97 | $85.97 | 275,790 |
| 2024-03-12 | $84.46 | $84.53 | $81.35 | $82.60 | $82.60 | 206,717 |
| 2024-03-11 | $81.92 | $84.70 | $81.39 | $84.45 | $84.45 | 163,125 |
| 2024-03-08 | $85.08 | $86.00 | $81.42 | $82.68 | $82.68 | 287,340 |
| 2024-03-07 | $81.29 | $85.37 | $81.29 | $84.86 | $84.86 | 187,151 |
| 2024-03-06 | $82.41 | $84.54 | $80.90 | $81.18 | $81.18 | 168,174 |
| 2024-03-05 | $80.00 | $82.56 | $79.94 | $80.69 | $80.69 | 117,803 |
| 2024-03-04 | $81.69 | $82.39 | $80.44 | $80.99 | $80.99 | 236,759 |
| 2024-03-01 | $79.70 | $82.19 | $78.91 | $81.63 | $81.63 | 186,182 |
| 2024-02-29 | $78.66 | $80.80 | $77.38 | $78.37 | $78.37 | 202,024 |
| 2024-02-28 | $78.21 | $80.39 | $77.93 | $78.10 | $78.10 | 142,348 |
| 2024-02-27 | $79.42 | $80.40 | $78.50 | $79.26 | $79.26 | 204,631 |
| 2024-02-26 | $78.24 | $82.04 | $78.00 | $78.69 | $78.69 | 185,713 |
| 2024-02-23 | $80.22 | $81.59 | $78.47 | $79.18 | $79.18 | 181,100 |
| 2024-02-22 | $80.31 | $82.81 | $80.08 | $82.30 | $82.30 | 170,529 |
| 2024-02-21 | $83.96 | $85.11 | $80.63 | $81.17 | $81.17 | 183,094 |
| 2024-02-20 | $84.77 | $85.18 | $81.78 | $82.98 | $82.98 | 207,835 |
| 2024-02-16 | $82.81 | $86.81 | $81.40 | $85.18 | $85.18 | 223,671 |
| 2024-02-15 | $77.35 | $83.74 | $77.35 | $82.81 | $82.81 | 345,253 |
| 2024-02-14 | $76.50 | $77.78 | $75.43 | $76.85 | $76.85 | 210,422 |
| 2024-02-13 | $77.80 | $78.72 | $73.83 | $75.78 | $75.78 | 394,524 |
| 2024-02-12 | $79.88 | $81.44 | $78.22 | $78.91 | $78.91 | 270,384 |
| 2024-02-09 | $80.00 | $80.29 | $77.83 | $79.18 | $79.18 | 205,025 |
| 2024-02-08 | $80.52 | $83.58 | $79.59 | $80.44 | $80.44 | 315,770 |
| 2024-02-07 | $81.79 | $84.45 | $76.00 | $80.32 | $80.32 | 699,286 |
| 2024-02-06 | $77.20 | $81.97 | $76.96 | $81.28 | $81.28 | 361,593 |
| 2024-02-05 | $77.68 | $78.06 | $74.90 | $76.59 | $76.59 | 335,784 |
| 2024-02-02 | $80.53 | $81.62 | $78.05 | $78.07 | $78.07 | 207,888 |
| 2024-02-01 | $85.08 | $85.71 | $81.30 | $82.49 | $82.49 | 259,980 |
| 2024-01-31 | $87.85 | $87.85 | $83.61 | $84.58 | $84.58 | 245,520 |
| 2024-01-30 | $86.26 | $90.68 | $83.95 | $87.35 | $87.35 | 584,247 |
| 2024-01-29 | $86.80 | $89.40 | $85.04 | $88.90 | $88.90 | 214,830 |
| 2024-01-26 | $85.58 | $88.40 | $85.42 | $87.42 | $87.42 | 249,272 |
| 2024-01-25 | $85.54 | $85.59 | $82.30 | $85.25 | $85.25 | 178,512 |
| 2024-01-24 | $81.01 | $83.88 | $80.53 | $83.86 | $83.86 | 233,564 |
| 2024-01-23 | $78.50 | $80.74 | $78.41 | $79.78 | $79.78 | 198,494 |
| 2024-01-22 | $75.52 | $78.81 | $75.52 | $78.49 | $78.49 | 160,308 |
| 2024-01-19 | $75.00 | $77.28 | $74.95 | $76.21 | $76.21 | 234,083 |
| 2024-01-18 | $73.51 | $74.61 | $72.84 | $74.42 | $74.42 | 173,947 |
| 2024-01-17 | $72.39 | $75.12 | $71.42 | $73.63 | $73.63 | 237,805 |
| 2024-01-16 | $75.12 | $75.50 | $73.88 | $74.30 | $74.30 | 316,626 |
| 2024-01-12 | $77.29 | $78.00 | $74.76 | $76.54 | $76.54 | 200,754 |
| 2024-01-11 | $76.57 | $76.57 | $74.54 | $75.03 | $75.03 | 256,002 |
| 2024-01-10 | $76.01 | $76.24 | $75.12 | $75.93 | $75.93 | 114,685 |
| 2024-01-09 | $78.54 | $78.54 | $75.70 | $76.55 | $76.55 | 262,833 |
| 2024-01-08 | $77.71 | $79.41 | $76.41 | $78.95 | $78.95 | 333,964 |
| 2024-01-05 | $79.14 | $81.68 | $78.39 | $81.44 | $81.44 | 275,547 |
| 2024-01-04 | $82.24 | $84.92 | $78.60 | $78.76 | $78.76 | 496,121 |
| 2024-01-03 | $80.28 | $84.86 | $79.64 | $81.72 | $81.72 | 485,588 |
| 2024-01-02 | $82.46 | $84.00 | $80.51 | $80.86 | $80.86 | 172,240 |
| 2023-12-29 | $82.78 | $83.11 | $81.14 | $81.63 | $81.63 | 144,243 |
| 2023-12-28 | $84.93 | $85.33 | $82.20 | $82.50 | $82.50 | 168,765 |
| 2023-12-27 | $85.65 | $86.56 | $84.94 | $85.22 | $85.22 | 106,210 |
| 2023-12-26 | $85.92 | $87.38 | $84.50 | $86.27 | $86.27 | 146,374 |
| 2023-12-22 | $86.07 | $87.45 | $84.01 | $84.03 | $84.03 | 199,673 |
| 2023-12-21 | $85.00 | $85.62 | $84.09 | $85.38 | $85.38 | 131,095 |
| 2023-12-20 | $87.79 | $88.86 | $84.21 | $84.62 | $84.62 | 212,335 |
| 2023-12-19 | $86.35 | $88.07 | $86.35 | $87.49 | $87.49 | 236,655 |
| 2023-12-18 | $87.74 | $88.94 | $85.06 | $85.26 | $85.26 | 221,614 |
| 2023-12-15 | $89.14 | $89.29 | $83.79 | $85.31 | $85.31 | 595,060 |
| 2023-12-14 | $82.11 | $88.66 | $82.01 | $88.56 | $88.56 | 561,886 |
| 2023-12-13 | $76.81 | $80.27 | $75.68 | $80.04 | $80.04 | 289,343 |
| 2023-12-12 | $77.08 | $78.45 | $75.64 | $76.92 | $76.92 | 302,490 |
| 2023-12-11 | $79.93 | $81.79 | $77.79 | $78.85 | $78.85 | 206,500 |
| 2023-12-08 | $80.66 | $82.27 | $79.15 | $79.55 | $79.55 | 264,043 |
| 2023-12-07 | $80.00 | $81.42 | $78.97 | $79.86 | $79.86 | 286,773 |
| 2023-12-06 | $82.71 | $84.58 | $79.08 | $79.20 | $79.20 | 275,810 |
| 2023-12-05 | $87.86 | $87.86 | $83.10 | $83.44 | $83.44 | 252,782 |
| 2023-12-04 | $86.16 | $88.34 | $85.50 | $87.46 | $87.46 | 253,385 |
| 2023-12-01 | $86.35 | $90.53 | $85.13 | $87.31 | $87.31 | 547,381 |
| 2023-11-30 | $89.81 | $93.10 | $86.61 | $86.82 | $86.82 | 319,605 |
| 2023-11-29 | $90.42 | $90.92 | $87.93 | $88.28 | $88.28 | 214,851 |
| 2023-11-28 | $90.00 | $90.07 | $87.50 | $89.47 | $89.47 | 375,341 |
| 2023-11-27 | $92.00 | $93.27 | $89.68 | $89.75 | $89.75 | 309,584 |
| 2023-11-24 | $92.62 | $95.37 | $92.56 | $93.20 | $93.20 | 70,798 |
| 2023-11-22 | $90.78 | $93.97 | $89.41 | $92.56 | $92.56 | 332,686 |
| 2023-11-21 | $94.00 | $94.02 | $92.00 | $93.11 | $93.11 | 286,192 |
| 2023-11-20 | $95.29 | $96.67 | $93.88 | $94.95 | $94.95 | 160,798 |
| 2023-11-17 | $90.96 | $94.17 | $89.96 | $93.40 | $93.40 | 163,984 |
| 2023-11-16 | $92.65 | $93.63 | $88.58 | $89.30 | $89.30 | 282,817 |
| 2023-11-15 | $95.32 | $97.90 | $94.28 | $94.44 | $94.44 | 326,504 |
| 2023-11-14 | $93.59 | $96.18 | $93.34 | $95.66 | $95.66 | 267,848 |
| 2023-11-13 | $89.31 | $92.23 | $87.16 | $92.16 | $92.16 | 204,434 |
| 2023-11-10 | $89.40 | $90.03 | $88.27 | $89.33 | $89.33 | 296,003 |
| 2023-11-09 | $90.49 | $91.89 | $88.20 | $88.31 | $88.31 | 381,951 |
| 2023-11-08 | $90.33 | $93.40 | $88.17 | $88.74 | $88.74 | 327,334 |
| 2023-11-07 | $94.47 | $95.40 | $90.35 | $90.99 | $90.99 | 340,076 |
| 2023-11-06 | $101.65 | $101.65 | $96.39 | $96.77 | $96.77 | 166,378 |
| 2023-11-03 | $100.37 | $102.73 | $100.00 | $100.83 | $100.83 | 219,650 |
| 2023-11-02 | $96.82 | $99.20 | $94.82 | $98.95 | $98.95 | 374,483 |
| 2023-11-01 | $98.14 | $99.29 | $93.59 | $95.44 | $95.44 | 215,208 |
| 2023-10-31 | $100.00 | $101.16 | $96.02 | $97.64 | $97.64 | 180,121 |
| 2023-10-30 | $103.42 | $105.49 | $97.64 | $99.31 | $99.31 | 434,829 |
| 2023-10-27 | $106.00 | $107.09 | $101.79 | $102.83 | $102.83 | 346,672 |
| 2023-10-26 | $108.71 | $109.29 | $98.55 | $106.46 | $106.46 | 689,153 |
| 2023-10-25 | $114.64 | $115.23 | $111.56 | $113.51 | $113.51 | 180,696 |
| 2023-10-24 | $116.30 | $116.30 | $113.31 | $114.66 | $114.66 | 198,311 |
| 2023-10-23 | $117.51 | $118.00 | $114.18 | $115.52 | $115.52 | 197,726 |
| 2023-10-20 | $123.23 | $123.94 | $116.83 | $118.84 | $118.84 | 261,049 |
| 2023-10-19 | $123.37 | $125.87 | $121.56 | $123.58 | $123.58 | 263,675 |
| 2023-10-18 | $127.29 | $127.56 | $123.12 | $125.24 | $125.24 | 225,208 |
| 2023-10-17 | $122.61 | $127.32 | $121.00 | $125.98 | $125.98 | 207,212 |
| 2023-10-16 | $119.39 | $120.25 | $117.10 | $118.76 | $118.76 | 185,860 |
| 2023-10-13 | $119.00 | $119.89 | $116.29 | $118.35 | $118.35 | 209,342 |
| 2023-10-12 | $118.14 | $118.97 | $113.48 | $115.48 | $115.48 | 114,897 |
| 2023-10-11 | $113.25 | $116.89 | $112.30 | $116.58 | $116.58 | 156,838 |
| 2023-10-10 | $112.59 | $115.34 | $112.59 | $114.27 | $114.27 | 143,970 |
| 2023-10-09 | $109.97 | $113.98 | $109.97 | $112.88 | $112.88 | 219,648 |
| 2023-10-06 | $104.40 | $109.24 | $101.73 | $107.05 | $107.05 | 282,882 |
| 2023-10-05 | $107.72 | $111.02 | $104.72 | $104.86 | $104.86 | 269,631 |
| 2023-10-04 | $113.63 | $113.63 | $107.70 | $109.17 | $109.17 | 308,824 |
| 2023-10-03 | $115.70 | $116.68 | $113.21 | $116.62 | $116.62 | 157,111 |
| 2023-10-02 | $123.29 | $123.29 | $115.05 | $116.39 | $116.39 | 221,727 |
| 2023-09-29 | $127.49 | $127.94 | $122.48 | $123.14 | $123.14 | 182,656 |
| 2023-09-28 | $128.08 | $129.85 | $124.75 | $127.43 | $127.43 | 167,630 |
| 2023-09-27 | $123.84 | $129.70 | $123.25 | $128.66 | $128.66 | 157,523 |
| 2023-09-26 | $123.28 | $126.68 | $120.20 | $121.15 | $121.15 | 170,073 |
| 2023-09-25 | $121.64 | $125.92 | $120.36 | $124.97 | $124.97 | 151,512 |
| 2023-09-22 | $125.51 | $126.96 | $122.18 | $122.92 | $122.92 | 257,671 |
| 2023-09-21 | $129.08 | $129.08 | $123.41 | $123.50 | $123.50 | 197,020 |
| 2023-09-20 | $133.24 | $136.36 | $129.00 | $129.34 | $129.34 | 232,403 |
| 2023-09-19 | $139.97 | $141.47 | $133.35 | $133.99 | $133.99 | 186,435 |
| 2023-09-18 | $137.10 | $138.76 | $134.28 | $138.38 | $138.38 | 410,888 |
| 2023-09-15 | $134.09 | $137.47 | $132.95 | $136.40 | $136.40 | 520,573 |
| 2023-09-14 | $133.88 | $136.89 | $132.64 | $135.90 | $135.90 | 228,665 |
| 2023-09-13 | $131.87 | $132.27 | $129.01 | $130.77 | $130.77 | 220,859 |
| 2023-09-12 | $125.40 | $131.97 | $125.27 | $130.80 | $130.80 | 168,505 |
| 2023-09-11 | $124.99 | $127.56 | $123.30 | $124.36 | $124.36 | 205,998 |
| 2023-09-08 | $120.86 | $126.61 | $120.86 | $124.23 | $124.23 | 156,669 |
| 2023-09-07 | $120.53 | $122.13 | $118.80 | $121.08 | $121.08 | 157,650 |
| 2023-09-06 | $121.58 | $123.00 | $118.50 | $121.79 | $121.79 | 205,209 |
| 2023-09-05 | $120.86 | $128.29 | $120.86 | $122.09 | $122.09 | 349,609 |
| 2023-09-01 | $113.03 | $122.32 | $113.03 | $121.14 | $121.14 | 260,943 |
| 2023-08-31 | $112.50 | $112.79 | $109.78 | $110.69 | $110.69 | 136,162 |
| 2023-08-30 | $112.64 | $114.02 | $111.31 | $111.96 | $111.96 | 104,429 |
| 2023-08-29 | $110.60 | $112.81 | $109.00 | $112.17 | $112.17 | 90,432 |
| 2023-08-28 | $109.44 | $112.50 | $109.21 | $110.70 | $110.70 | 122,872 |
| 2023-08-25 | $109.46 | $110.12 | $106.91 | $108.46 | $108.46 | 121,857 |
| 2023-08-24 | $106.56 | $111.06 | $106.48 | $108.07 | $108.07 | 232,048 |
| 2023-08-23 | $107.89 | $109.82 | $103.82 | $108.72 | $108.72 | 158,952 |
| 2023-08-22 | $110.28 | $111.11 | $108.28 | $109.26 | $109.26 | 142,596 |
| 2023-08-21 | $109.42 | $110.93 | $108.05 | $110.12 | $110.12 | 128,944 |
| 2023-08-18 | $105.84 | $110.28 | $105.77 | $109.42 | $109.42 | 196,446 |
| 2023-08-17 | $109.89 | $111.30 | $107.42 | $107.44 | $107.44 | 115,284 |
| 2023-08-16 | $108.64 | $112.13 | $107.71 | $107.76 | $107.76 | 135,702 |
| 2023-08-15 | $111.21 | $111.84 | $108.01 | $108.48 | $108.48 | 156,062 |
| 2023-08-14 | $113.66 | $113.66 | $110.93 | $112.60 | $112.60 | 152,757 |
| 2023-08-11 | $113.87 | $116.91 | $113.87 | $114.38 | $114.38 | 119,996 |
| 2023-08-10 | $116.84 | $118.65 | $112.72 | $114.46 | $114.46 | 177,025 |
| 2023-08-09 | $118.00 | $121.84 | $116.54 | $116.87 | $116.87 | 185,378 |
| 2023-08-08 | $113.69 | $117.05 | $111.55 | $117.05 | $117.05 | 198,223 |
| 2023-08-07 | $118.59 | $119.40 | $115.07 | $116.56 | $116.56 | 136,822 |
| 2023-08-04 | $120.28 | $121.10 | $117.39 | $118.12 | $118.12 | 112,762 |
| 2023-08-03 | $118.50 | $121.45 | $117.52 | $119.75 | $119.75 | 114,533 |
| 2023-08-02 | $118.04 | $119.24 | $115.34 | $118.11 | $118.11 | 177,976 |
| 2023-08-01 | $121.46 | $122.11 | $118.48 | $119.97 | $119.97 | 180,282 |
| 2023-07-31 | $120.51 | $124.04 | $120.48 | $122.49 | $122.49 | 150,368 |
| 2023-07-28 | $119.53 | $120.00 | $117.17 | $119.87 | $119.87 | 181,994 |
| 2023-07-27 | $122.00 | $123.30 | $119.53 | $119.80 | $119.80 | 364,530 |
| 2023-07-26 | $112.04 | $122.57 | $111.00 | $120.90 | $120.90 | 457,703 |
| 2023-07-25 | $118.40 | $119.87 | $116.37 | $117.23 | $117.23 | 214,401 |
| 2023-07-24 | $116.00 | $120.29 | $115.10 | $118.52 | $118.52 | 262,843 |
| 2023-07-21 | $115.25 | $115.89 | $113.18 | $114.40 | $114.40 | 183,714 |
| 2023-07-20 | $114.54 | $115.56 | $111.70 | $115.27 | $115.27 | 209,372 |
| 2023-07-19 | $114.93 | $117.13 | $112.93 | $114.04 | $114.04 | 291,398 |
| 2023-07-18 | $111.05 | $116.74 | $111.05 | $112.29 | $112.29 | 335,823 |
| 2023-07-17 | $106.89 | $110.48 | $106.61 | $110.12 | $110.12 | 195,926 |
| 2023-07-14 | $110.31 | $111.02 | $105.94 | $108.42 | $108.42 | 283,314 |
| 2023-07-13 | $109.09 | $112.00 | $107.98 | $111.04 | $111.04 | 379,536 |
| 2023-07-12 | $107.35 | $111.08 | $106.07 | $108.66 | $108.66 | 441,331 |
| 2023-07-11 | $98.91 | $106.02 | $98.07 | $104.41 | $104.41 | 252,044 |
| 2023-07-10 | $97.10 | $99.68 | $96.04 | $97.80 | $97.80 | 179,168 |
| 2023-07-07 | $89.77 | $99.21 | $89.77 | $97.88 | $97.88 | 307,644 |
| 2023-07-06 | $90.23 | $92.53 | $87.59 | $90.27 | $90.27 | 225,936 |
| 2023-07-05 | $95.11 | $95.38 | $91.33 | $91.55 | $91.55 | 239,114 |
| 2023-07-03 | $93.50 | $96.01 | $93.46 | $94.63 | $94.63 | 136,009 |
| 2023-06-30 | $95.11 | $96.11 | $92.94 | $93.03 | $93.03 | 189,086 |
| 2023-06-29 | $94.21 | $96.91 | $93.02 | $93.85 | $93.85 | 186,521 |
| 2023-06-28 | $95.44 | $95.44 | $92.00 | $94.16 | $94.16 | 202,187 |
| 2023-06-27 | $94.16 | $97.02 | $93.19 | $95.77 | $95.77 | 138,694 |
| 2023-06-26 | $94.38 | $97.18 | $93.56 | $94.31 | $94.31 | 190,262 |
| 2023-06-23 | $93.36 | $94.40 | $90.68 | $93.83 | $93.83 | 286,716 |
| 2023-06-22 | $99.36 | $99.36 | $94.27 | $95.88 | $95.88 | 181,805 |
| 2023-06-21 | $97.92 | $103.79 | $97.77 | $101.40 | $101.40 | 232,720 |
| 2023-06-20 | $100.44 | $100.81 | $97.87 | $98.38 | $98.38 | 118,304 |
| 2023-06-16 | $106.12 | $106.12 | $101.49 | $101.55 | $101.55 | 283,119 |
| 2023-06-15 | $98.47 | $105.58 | $98.47 | $104.90 | $104.90 | 163,583 |
| 2023-06-14 | $101.87 | $101.87 | $96.49 | $98.51 | $98.51 | 128,984 |
| 2023-06-13 | $99.97 | $105.56 | $99.86 | $99.87 | $99.87 | 225,464 |
| 2023-06-12 | $100.00 | $101.15 | $96.93 | $97.20 | $97.20 | 284,175 |
| 2023-06-09 | $104.82 | $107.02 | $101.71 | $102.34 | $102.34 | 237,689 |
| 2023-06-08 | $104.29 | $107.13 | $100.74 | $105.28 | $105.28 | 356,399 |
| 2023-06-07 | $98.65 | $105.77 | $97.88 | $104.60 | $104.60 | 448,959 |
| 2023-06-06 | $91.51 | $96.90 | $90.90 | $96.84 | $96.84 | 316,566 |
| 2023-06-05 | $98.21 | $99.05 | $91.26 | $93.24 | $93.24 | 257,000 |
| 2023-06-02 | $89.82 | $96.79 | $89.06 | $96.39 | $96.39 | 517,355 |
| 2023-06-01 | $83.64 | $90.00 | $83.64 | $87.56 | $87.56 | 203,728 |
| 2023-05-31 | $84.62 | $86.50 | $83.05 | $83.70 | $83.70 | 151,130 |
| 2023-05-30 | $88.24 | $88.78 | $84.65 | $86.77 | $86.77 | 181,743 |
| 2023-05-26 | $91.20 | $92.12 | $89.59 | $90.45 | $90.45 | 108,461 |
| 2023-05-25 | $93.41 | $93.66 | $89.52 | $90.76 | $90.76 | 190,819 |
| 2023-05-24 | $96.28 | $96.81 | $93.83 | $95.88 | $95.88 | 192,296 |
| 2023-05-23 | $94.49 | $96.78 | $93.61 | $95.60 | $95.60 | 178,383 |
| 2023-05-22 | $91.13 | $95.00 | $90.30 | $93.69 | $93.69 | 193,800 |
| 2023-05-19 | $92.31 | $93.44 | $89.62 | $91.00 | $91.00 | 143,575 |
| 2023-05-18 | $87.90 | $91.57 | $85.64 | $91.35 | $91.35 | 298,531 |
| 2023-05-17 | $86.70 | $90.74 | $85.40 | $89.50 | $89.50 | 213,860 |
| 2023-05-16 | $89.70 | $89.77 | $85.35 | $85.52 | $85.52 | 257,563 |
| 2023-05-15 | $89.00 | $92.60 | $87.96 | $90.65 | $90.65 | 243,545 |
| 2023-05-12 | $90.49 | $90.94 | $87.92 | $88.29 | $88.29 | 138,451 |
| 2023-05-11 | $88.90 | $90.17 | $87.71 | $89.75 | $89.75 | 205,247 |
| 2023-05-10 | $95.35 | $96.37 | $90.52 | $90.90 | $90.90 | 244,034 |
| 2023-05-09 | $93.12 | $96.47 | $92.28 | $94.25 | $94.25 | 328,540 |
| 2023-05-08 | $99.68 | $101.02 | $95.22 | $95.91 | $95.91 | 245,355 |
| 2023-05-05 | $97.68 | $100.00 | $96.66 | $97.10 | $97.10 | 256,814 |
| 2023-05-04 | $92.25 | $95.13 | $91.11 | $94.31 | $94.31 | 283,788 |
| 2023-05-03 | $92.40 | $96.52 | $92.00 | $92.66 | $92.66 | 270,620 |
| 2023-05-02 | $96.30 | $96.71 | $92.56 | $94.77 | $94.77 | 502,977 |
| 2023-05-01 | $97.79 | $100.60 | $96.19 | $97.84 | $97.84 | 211,011 |
| 2023-04-28 | $99.45 | $103.00 | $97.47 | $99.74 | $99.74 | 347,769 |
| 2023-04-27 | $103.78 | $105.56 | $96.32 | $99.45 | $99.45 | 530,672 |
| 2023-04-26 | $107.97 | $109.92 | $102.47 | $104.56 | $104.56 | 265,509 |
| 2023-04-25 | $117.95 | $118.96 | $107.82 | $108.26 | $108.26 | 321,882 |
| 2023-04-24 | $112.20 | $121.77 | $111.44 | $120.36 | $120.36 | 357,993 |
| 2023-04-21 | $115.66 | $115.66 | $111.08 | $112.18 | $112.18 | 142,951 |
| 2023-04-20 | $115.71 | $117.12 | $113.24 | $114.63 | $114.63 | 244,696 |
| 2023-04-19 | $115.54 | $119.26 | $114.29 | $119.06 | $119.06 | 244,234 |
| 2023-04-18 | $119.89 | $119.89 | $115.47 | $118.09 | $118.09 | 174,063 |
| 2023-04-17 | $119.19 | $121.26 | $116.61 | $118.00 | $118.00 | 211,913 |
| 2023-04-14 | $123.16 | $123.98 | $117.36 | $119.01 | $119.01 | 213,220 |
| 2023-04-13 | $124.00 | $126.24 | $123.47 | $123.57 | $123.57 | 167,706 |
| 2023-04-12 | $124.31 | $125.18 | $120.42 | $123.45 | $123.45 | 196,009 |
| 2023-04-11 | $123.95 | $125.14 | $121.79 | $122.51 | $122.51 | 207,553 |
| 2023-04-10 | $121.25 | $126.15 | $121.25 | $123.21 | $123.21 | 159,467 |
| 2023-04-06 | $124.59 | $125.41 | $121.18 | $121.39 | $121.39 | 112,150 |
| 2023-04-05 | $126.09 | $127.55 | $123.24 | $125.44 | $125.44 | 126,107 |
| 2023-04-04 | $133.78 | $133.78 | $124.16 | $126.55 | $126.55 | 205,587 |
| 2023-04-03 | $129.83 | $135.62 | $128.86 | $132.51 | $132.51 | 419,259 |
| 2023-03-31 | $120.74 | $122.51 | $119.00 | $121.91 | $121.91 | 172,278 |
| 2023-03-30 | $122.33 | $122.33 | $117.15 | $119.47 | $119.47 | 241,016 |
| 2023-03-29 | $123.00 | $123.00 | $118.34 | $120.02 | $120.02 | 151,687 |
| 2023-03-28 | $115.41 | $121.83 | $115.41 | $119.10 | $119.10 | 215,041 |
| 2023-03-27 | $112.55 | $116.85 | $108.91 | $116.10 | $116.10 | 172,270 |
| 2023-03-24 | $107.33 | $110.36 | $106.35 | $108.36 | $108.36 | 299,362 |
| 2023-03-23 | $113.12 | $117.64 | $108.31 | $110.25 | $110.25 | 229,590 |
| 2023-03-22 | $118.90 | $118.90 | $111.79 | $111.95 | $111.95 | 212,247 |
| 2023-03-21 | $116.04 | $120.25 | $115.35 | $117.71 | $117.71 | 310,774 |
| 2023-03-20 | $108.73 | $113.94 | $108.32 | $112.74 | $112.74 | 213,688 |
| 2023-03-17 | $113.71 | $113.71 | $106.32 | $107.56 | $107.56 | 613,169 |
| 2023-03-16 | $112.79 | $118.01 | $108.48 | $115.24 | $115.24 | 420,705 |
| 2023-03-15 | $115.44 | $118.95 | $111.50 | $116.31 | $116.31 | 448,381 |
| 2023-03-14 | $127.33 | $131.15 | $121.14 | $123.97 | $123.97 | 282,106 |
| 2023-03-13 | $126.38 | $132.20 | $123.54 | $125.79 | $125.79 | 316,075 |
| 2023-03-10 | $136.54 | $140.00 | $132.44 | $133.44 | $133.44 | 250,652 |
| 2023-03-09 | $146.62 | $149.40 | $135.55 | $136.22 | $136.22 | 258,780 |
| 2023-03-08 | $151.40 | $156.17 | $142.96 | $145.48 | $145.48 | 261,718 |
| 2023-03-07 | $158.40 | $160.77 | $151.30 | $152.20 | $152.20 | 191,548 |
| 2023-03-06 | $159.50 | $160.30 | $157.50 | $158.86 | $158.86 | 152,519 |
| 2023-03-03 | $155.99 | $162.74 | $155.78 | $160.62 | $160.62 | 188,123 |
| 2023-03-02 | $152.01 | $159.45 | $150.31 | $158.80 | $158.80 | 137,259 |
| 2023-03-01 | $150.67 | $155.66 | $150.67 | $153.76 | $153.76 | 175,239 |
| 2023-02-28 | $153.23 | $155.42 | $150.30 | $150.31 | $150.31 | 159,859 |
| 2023-02-27 | $146.91 | $152.00 | $145.33 | $151.43 | $151.43 | 159,065 |
| 2023-02-24 | $139.99 | $148.53 | $138.62 | $146.89 | $146.89 | 212,778 |
| 2023-02-23 | $147.56 | $148.00 | $139.39 | $142.48 | $142.48 | 274,147 |
| 2023-02-22 | $149.00 | $152.77 | $141.15 | $144.40 | $144.40 | 220,313 |
| 2023-02-21 | $152.86 | $156.49 | $149.16 | $149.39 | $149.39 | 200,051 |
| 2023-02-17 | $162.20 | $162.20 | $152.08 | $155.46 | $155.46 | 403,103 |
| 2023-02-16 | $163.24 | $170.09 | $161.55 | $165.13 | $165.13 | 211,818 |
| 2023-02-15 | $164.45 | $166.64 | $161.10 | $165.80 | $165.80 | 211,288 |
| 2023-02-14 | $172.14 | $178.34 | $165.30 | $167.45 | $167.45 | 288,453 |
| 2023-02-13 | $172.25 | $175.71 | $167.23 | $173.89 | $173.89 | 214,704 |
| 2023-02-10 | $157.90 | $174.36 | $157.00 | $173.02 | $173.02 | 1,136,027 |
| 2023-02-09 | $186.48 | $189.00 | $171.65 | $173.48 | $173.48 | 263,635 |
| 2023-02-08 | $177.21 | $190.90 | $176.56 | $187.99 | $187.99 | 284,013 |
| 2023-02-07 | $170.28 | $177.63 | $169.70 | $176.18 | $176.18 | 110,191 |
| 2023-02-06 | $169.50 | $171.60 | $168.08 | $170.43 | $170.43 | 115,338 |
| 2023-02-03 | $167.85 | $176.12 | $167.85 | $170.43 | $170.43 | 117,620 |
| 2023-02-02 | $174.50 | $175.13 | $166.00 | $168.72 | $168.72 | 191,398 |
| 2023-02-01 | $177.00 | $178.70 | $164.91 | $176.27 | $176.27 | 167,135 |
| 2023-01-31 | $172.33 | $179.83 | $170.13 | $177.54 | $177.54 | 119,528 |
| 2023-01-30 | $171.76 | $174.26 | $169.88 | $171.36 | $171.36 | 138,510 |
| 2023-01-27 | $176.12 | $182.06 | $174.74 | $174.85 | $174.85 | 88,635 |
| 2023-01-26 | $180.01 | $181.98 | $173.84 | $176.12 | $176.12 | 104,465 |
| 2023-01-25 | $174.60 | $181.42 | $170.27 | $178.22 | $178.22 | 107,818 |
| 2023-01-24 | $177.65 | $180.34 | $172.41 | $174.97 | $174.97 | 102,012 |
| 2023-01-23 | $179.66 | $181.20 | $174.24 | $179.95 | $179.95 | 174,094 |
| 2023-01-20 | $176.99 | $177.90 | $173.25 | $177.62 | $177.62 | 153,732 |
| 2023-01-19 | $168.37 | $177.00 | $167.77 | $174.29 | $174.29 | 207,523 |
| 2023-01-18 | $174.60 | $175.33 | $166.45 | $170.27 | $170.27 | 191,873 |
| 2023-01-17 | $173.80 | $174.23 | $168.34 | $173.02 | $173.02 | 178,989 |
| 2023-01-13 | $166.00 | $169.37 | $159.62 | $168.95 | $168.95 | 94,039 |
| 2023-01-12 | $164.82 | $172.75 | $161.52 | $166.99 | $166.99 | 131,897 |
| 2023-01-11 | $163.56 | $164.21 | $156.10 | $161.98 | $161.98 | 128,901 |
| 2023-01-10 | $157.44 | $162.06 | $153.88 | $161.13 | $161.13 | 167,678 |
| 2023-01-09 | $157.60 | $163.20 | $151.79 | $153.76 | $153.76 | 145,919 |
| 2023-01-06 | $154.10 | $159.00 | $151.36 | $151.98 | $151.98 | 116,405 |
| 2023-01-05 | $150.04 | $152.84 | $146.79 | $150.70 | $150.70 | 144,493 |
| 2023-01-04 | $140.26 | $149.52 | $139.71 | $148.55 | $148.55 | 145,966 |
| 2023-01-03 | $153.94 | $156.42 | $136.86 | $141.97 | $141.97 | 171,206 |
| 2022-12-30 | $156.90 | $159.15 | $153.85 | $154.87 | $154.87 | 110,019 |
| 2022-12-29 | $149.36 | $158.54 | $147.83 | $157.47 | $157.47 | 88,914 |
| 2022-12-28 | $156.85 | $156.85 | $147.00 | $148.67 | $148.67 | 77,146 |
| 2022-12-27 | $158.06 | $158.06 | $153.45 | $156.67 | $156.67 | 104,476 |
| 2022-12-23 | $148.03 | $156.38 | $147.56 | $155.95 | $155.95 | 91,914 |
| 2022-12-22 | $152.42 | $153.09 | $143.47 | $145.85 | $145.85 | 105,833 |
| 2022-12-21 | $156.66 | $157.97 | $153.32 | $153.49 | $153.49 | 104,246 |
| 2022-12-20 | $144.42 | $154.19 | $144.42 | $153.22 | $153.22 | 97,985 |
| 2022-12-19 | $144.20 | $146.88 | $141.00 | $145.38 | $145.38 | 132,017 |
| 2022-12-16 | $140.08 | $143.18 | $139.00 | $141.06 | $141.06 | 470,931 |
| 2022-12-15 | $144.26 | $147.61 | $142.00 | $145.40 | $145.40 | 87,696 |
| 2022-12-14 | $148.16 | $150.07 | $143.42 | $146.76 | $146.76 | 93,890 |
| 2022-12-13 | $145.95 | $148.30 | $144.56 | $147.13 | $147.13 | 135,274 |
| 2022-12-12 | $133.48 | $141.27 | $131.59 | $140.40 | $140.40 | 78,431 |
| 2022-12-09 | $134.55 | $138.33 | $132.00 | $132.05 | $132.05 | 124,237 |
| 2022-12-08 | $144.76 | $144.76 | $134.66 | $135.82 | $135.82 | 96,400 |
| 2022-12-07 | $143.18 | $144.50 | $137.67 | $138.76 | $138.76 | 124,369 |
| 2022-12-06 | $144.28 | $146.00 | $141.12 | $143.08 | $143.08 | 101,737 |
| 2022-12-05 | $156.87 | $157.40 | $143.66 | $144.72 | $144.72 | 123,227 |
| 2022-12-02 | $152.38 | $157.30 | $151.33 | $155.73 | $155.73 | 71,293 |
| 2022-12-01 | $159.28 | $161.78 | $155.31 | $155.46 | $155.46 | 112,514 |
| 2022-11-30 | $154.66 | $158.33 | $150.64 | $158.33 | $158.33 | 157,146 |
| 2022-11-29 | $151.26 | $154.00 | $149.25 | $150.98 | $150.98 | 96,156 |
| 2022-11-28 | $148.42 | $151.40 | $146.96 | $147.40 | $147.40 | 98,015 |
| 2022-11-25 | $156.88 | $159.29 | $154.37 | $154.37 | $154.37 | 48,122 |
| 2022-11-23 | $157.89 | $158.54 | $153.41 | $156.87 | $156.87 | 75,878 |
| 2022-11-22 | $159.33 | $165.21 | $159.33 | $163.21 | $163.21 | 90,745 |
| 2022-11-21 | $165.39 | $165.39 | $149.69 | $156.56 | $156.56 | 230,738 |
| 2022-11-18 | $166.83 | $170.45 | $164.48 | $170.11 | $170.11 | 111,923 |
| 2022-11-17 | $168.62 | $171.51 | $166.20 | $170.61 | $170.61 | 109,110 |
| 2022-11-16 | $176.23 | $178.55 | $173.30 | $173.78 | $173.78 | 88,024 |
| 2022-11-15 | $174.45 | $179.94 | $171.93 | $178.47 | $178.47 | 76,387 |
| 2022-11-14 | $176.50 | $183.50 | $172.28 | $172.78 | $172.78 | 83,997 |
| 2022-11-11 | $175.31 | $179.36 | $173.92 | $176.96 | $176.96 | 101,471 |
| 2022-11-10 | $168.80 | $172.47 | $166.80 | $170.88 | $170.88 | 60,686 |
| 2022-11-09 | $172.63 | $172.63 | $164.24 | $164.79 | $164.79 | 128,593 |
| 2022-11-08 | $178.11 | $181.79 | $174.50 | $177.94 | $177.94 | 107,817 |
| 2022-11-07 | $172.33 | $178.18 | $171.22 | $177.30 | $177.30 | 110,726 |
| 2022-11-04 | $177.58 | $178.47 | $168.03 | $171.16 | $171.16 | 111,586 |
| 2022-11-03 | $162.56 | $176.29 | $162.56 | $173.26 | $173.26 | 140,082 |
| 2022-11-02 | $172.53 | $174.10 | $165.04 | $165.37 | $165.37 | 182,938 |
| 2022-11-01 | $177.75 | $178.44 | $170.52 | $171.67 | $171.67 | 164,197 |
| 2022-10-31 | $168.45 | $179.00 | $168.45 | $174.03 | $174.03 | 171,646 |
| 2022-10-28 | $165.48 | $171.00 | $164.49 | $169.80 | $169.80 | 201,552 |
| 2022-10-27 | $171.40 | $175.88 | $160.74 | $163.56 | $163.56 | 235,128 |
| 2022-10-26 | $149.29 | $175.00 | $145.00 | $168.20 | $168.20 | 415,226 |
| 2022-10-25 | $133.95 | $138.35 | $131.90 | $137.43 | $137.43 | 145,829 |
| 2022-10-24 | $128.81 | $133.51 | $128.03 | $133.03 | $133.03 | 118,825 |
| 2022-10-21 | $130.31 | $134.99 | $128.14 | $132.00 | $132.00 | 163,097 |
| 2022-10-20 | $129.25 | $130.88 | $127.74 | $129.66 | $129.66 | 93,545 |
| 2022-10-19 | $120.07 | $127.15 | $120.07 | $126.83 | $126.83 | 126,405 |
| 2022-10-18 | $120.26 | $123.21 | $117.36 | $120.07 | $120.07 | 100,901 |
| 2022-10-17 | $119.66 | $122.43 | $117.73 | $119.12 | $119.12 | 79,833 |
| 2022-10-14 | $122.20 | $124.64 | $115.98 | $116.24 | $116.24 | 90,040 |
| 2022-10-13 | $114.94 | $124.34 | $113.13 | $123.90 | $123.90 | 122,855 |
| 2022-10-12 | $120.16 | $120.16 | $114.57 | $118.02 | $118.02 | 111,212 |
| 2022-10-11 | $119.00 | $124.21 | $118.07 | $120.75 | $120.75 | 113,563 |
| 2022-10-10 | $128.63 | $131.12 | $121.73 | $122.77 | $122.77 | 125,822 |
| 2022-10-07 | $129.09 | $132.94 | $128.38 | $129.90 | $129.90 | 132,620 |
| 2022-10-06 | $128.25 | $131.54 | $128.25 | $130.25 | $130.25 | 115,654 |
| 2022-10-05 | $120.87 | $129.34 | $119.48 | $129.03 | $129.03 | 160,596 |
| 2022-10-04 | $117.27 | $120.64 | $115.06 | $120.62 | $120.62 | 187,210 |
| 2022-10-03 | $108.33 | $113.28 | $108.00 | $112.29 | $112.29 | 243,400 |
| 2022-09-30 | $101.66 | $104.43 | $98.88 | $101.45 | $101.45 | 225,731 |
| 2022-09-29 | $101.30 | $102.78 | $98.00 | $102.62 | $102.62 | 115,548 |
| 2022-09-28 | $100.50 | $103.46 | $98.71 | $102.56 | $102.56 | 199,084 |
| 2022-09-27 | $101.77 | $104.20 | $98.06 | $98.55 | $98.55 | 181,357 |
| 2022-09-26 | $95.77 | $99.57 | $93.78 | $97.78 | $97.78 | 242,135 |
| 2022-09-23 | $102.03 | $103.50 | $92.66 | $94.40 | $94.40 | 262,026 |
| 2022-09-22 | $116.34 | $118.49 | $109.23 | $109.71 | $109.71 | 165,340 |
| 2022-09-21 | $122.93 | $122.93 | $113.75 | $114.04 | $114.04 | 150,104 |
| 2022-09-20 | $123.21 | $125.48 | $113.86 | $118.46 | $118.46 | 182,132 |
| 2022-09-19 | $120.00 | $125.41 | $118.32 | $124.67 | $124.67 | 104,336 |
| 2022-09-16 | $128.39 | $128.50 | $121.66 | $124.59 | $124.59 | 291,706 |
| 2022-09-15 | $130.06 | $132.50 | $127.62 | $130.91 | $130.91 | 105,693 |
| 2022-09-14 | $128.88 | $134.97 | $128.88 | $134.50 | $134.50 | 131,942 |
| 2022-09-13 | $129.10 | $132.29 | $123.57 | $126.02 | $126.02 | 133,044 |
| 2022-09-12 | $131.21 | $133.30 | $128.39 | $133.10 | $133.10 | 115,309 |
| 2022-09-09 | $126.48 | $129.52 | $126.37 | $129.35 | $129.35 | 103,016 |
| 2022-09-08 | $123.00 | $123.07 | $119.40 | $121.78 | $121.78 | 101,657 |
| 2022-09-07 | $122.20 | $125.06 | $118.59 | $121.02 | $121.02 | 155,613 |
| 2022-09-06 | $133.19 | $134.21 | $124.48 | $127.39 | $127.39 | 127,092 |
| 2022-09-02 | $128.72 | $134.45 | $125.94 | $132.48 | $132.48 | 123,398 |
| 2022-09-01 | $127.69 | $129.42 | $119.97 | $123.71 | $123.71 | 129,989 |
| 2022-08-31 | $128.00 | $134.60 | $126.65 | $132.51 | $132.51 | 203,275 |
| 2022-08-30 | $139.52 | $139.52 | $130.00 | $132.33 | $132.33 | 109,166 |
| 2022-08-29 | $139.76 | $146.58 | $139.76 | $143.98 | $143.98 | 106,691 |
| 2022-08-26 | $145.20 | $148.06 | $136.53 | $140.75 | $140.75 | 110,928 |
| 2022-08-25 | $143.77 | $148.39 | $141.33 | $147.53 | $147.53 | 111,863 |
| 2022-08-24 | $137.22 | $144.97 | $137.22 | $143.89 | $143.89 | 158,479 |
| 2022-08-23 | $129.79 | $139.76 | $129.79 | $135.36 | $135.36 | 137,643 |
| 2022-08-22 | $124.75 | $127.14 | $122.30 | $126.30 | $126.30 | 88,696 |
| 2022-08-19 | $129.67 | $129.67 | $126.10 | $126.92 | $126.92 | 106,685 |
| 2022-08-18 | $123.90 | $132.84 | $123.90 | $131.71 | $131.71 | 110,437 |
| 2022-08-17 | $122.57 | $125.48 | $120.50 | $123.10 | $123.10 | 70,669 |
| 2022-08-16 | $126.99 | $128.32 | $121.41 | $123.46 | $123.46 | 71,755 |
| 2022-08-15 | $124.22 | $126.09 | $119.50 | $125.82 | $125.82 | 100,233 |
| 2022-08-12 | $129.38 | $133.18 | $127.26 | $133.04 | $133.04 | 81,573 |
| 2022-08-11 | $129.70 | $132.91 | $129.05 | $130.56 | $130.56 | 128,518 |
| 2022-08-10 | $125.48 | $126.86 | $119.41 | $124.52 | $124.52 | 96,648 |
| 2022-08-09 | $127.54 | $128.69 | $123.66 | $124.89 | $124.89 | 125,067 |
| 2022-08-08 | $123.51 | $126.34 | $121.59 | $123.42 | $123.42 | 122,032 |
| 2022-08-05 | $114.51 | $127.22 | $113.22 | $123.65 | $123.65 | 165,490 |
| 2022-08-04 | $133.00 | $133.00 | $115.35 | $115.64 | $115.64 | 178,154 |
| 2022-08-03 | $141.23 | $141.52 | $129.62 | $133.14 | $133.14 | 120,489 |
| 2022-08-02 | $137.31 | $143.39 | $137.17 | $139.36 | $139.36 | 112,764 |
| 2022-08-01 | $135.00 | $138.28 | $130.77 | $136.40 | $136.40 | 147,720 |
| 2022-07-29 | $138.55 | $144.88 | $137.39 | $142.49 | $142.49 | 156,605 |
| 2022-07-28 | $133.83 | $134.47 | $127.85 | $134.06 | $134.06 | 116,802 |
| 2022-07-27 | $123.84 | $132.14 | $122.67 | $131.36 | $131.36 | 119,918 |
| 2022-07-26 | $125.08 | $126.91 | $119.91 | $121.26 | $121.26 | 120,705 |
| 2022-07-25 | $113.38 | $122.41 | $112.69 | $122.04 | $122.04 | 138,281 |
| 2022-07-22 | $113.91 | $117.31 | $109.04 | $111.61 | $111.61 | 155,272 |
| 2022-07-21 | $117.00 | $117.00 | $108.58 | $113.79 | $113.79 | 277,857 |
| 2022-07-20 | $117.87 | $122.60 | $116.53 | $122.60 | $122.60 | 148,983 |
| 2022-07-19 | $111.72 | $118.76 | $111.27 | $118.24 | $118.24 | 168,745 |
| 2022-07-18 | $107.17 | $113.93 | $107.17 | $111.93 | $111.93 | 197,328 |
| 2022-07-15 | $104.40 | $104.41 | $99.52 | $103.81 | $103.81 | 161,303 |
| 2022-07-14 | $102.09 | $103.02 | $97.27 | $101.12 | $101.12 | 205,310 |
| 2022-07-13 | $106.23 | $111.27 | $106.02 | $107.55 | $107.55 | 164,560 |
| 2022-07-12 | $109.69 | $112.74 | $106.00 | $108.60 | $108.60 | 159,552 |
| 2022-07-11 | $113.87 | $115.02 | $110.13 | $114.33 | $114.33 | 121,212 |
| 2022-07-08 | $117.56 | $119.60 | $112.02 | $116.77 | $116.77 | 148,453 |
| 2022-07-07 | $115.55 | $118.53 | $113.54 | $115.11 | $115.11 | 181,111 |
| 2022-07-06 | $113.36 | $115.30 | $104.92 | $110.35 | $110.35 | 215,698 |
| 2022-07-05 | $124.67 | $126.27 | $112.00 | $114.91 | $114.91 | 269,332 |
| 2022-07-01 | $133.79 | $136.16 | $123.90 | $130.95 | $130.95 | 186,810 |
| 2022-06-30 | $135.94 | $138.60 | $131.77 | $133.90 | $133.90 | 209,611 |
| 2022-06-29 | $146.77 | $146.77 | $138.29 | $140.75 | $140.75 | 107,712 |
| 2022-06-28 | $144.15 | $147.02 | $139.60 | $142.38 | $142.38 | 152,986 |
| 2022-06-27 | $136.77 | $141.81 | $133.47 | $140.19 | $140.19 | 185,702 |
| 2022-06-24 | $123.26 | $136.92 | $123.26 | $134.28 | $134.28 | 556,572 |
| 2022-06-23 | $132.13 | $132.13 | $117.93 | $120.99 | $120.99 | 252,340 |
| 2022-06-22 | $133.00 | $134.65 | $126.12 | $130.93 | $130.93 | 199,238 |
| 2022-06-21 | $136.26 | $147.72 | $136.26 | $141.37 | $141.37 | 243,456 |
| 2022-06-17 | $140.67 | $144.79 | $128.45 | $132.85 | $132.85 | 656,625 |
| 2022-06-16 | $148.77 | $149.76 | $139.29 | $140.68 | $140.68 | 229,861 |
| 2022-06-15 | $154.58 | $158.67 | $149.02 | $151.95 | $151.95 | 144,250 |
| 2022-06-14 | $162.60 | $162.60 | $150.85 | $153.38 | $153.38 | 132,181 |
| 2022-06-13 | $164.10 | $164.23 | $154.02 | $158.43 | $158.43 | 173,768 |
| 2022-06-10 | $176.42 | $182.47 | $165.35 | $173.95 | $173.95 | 210,701 |
| 2022-06-09 | $183.90 | $186.88 | $179.01 | $181.01 | $181.01 | 109,826 |
| 2022-06-08 | $190.65 | $193.88 | $181.32 | $186.79 | $186.79 | 237,690 |
| 2022-06-07 | $186.67 | $193.79 | $184.96 | $190.14 | $190.14 | 173,582 |
| 2022-06-06 | $183.19 | $186.83 | $176.98 | $186.50 | $186.50 | 166,927 |
| 2022-06-03 | $174.92 | $180.77 | $168.86 | $180.33 | $180.33 | 97,933 |
| 2022-06-02 | $171.48 | $182.40 | $171.48 | $175.29 | $175.29 | 202,661 |
| 2022-06-01 | $170.00 | $175.73 | $166.78 | $173.79 | $173.79 | 261,810 |
| 2022-05-31 | $174.61 | $183.04 | $162.44 | $166.77 | $166.77 | 279,808 |
| 2022-05-27 | $163.05 | $167.63 | $162.25 | $167.58 | $167.58 | 149,356 |
| 2022-05-26 | $160.02 | $166.26 | $159.39 | $163.60 | $163.60 | 137,401 |
| 2022-05-25 | $149.94 | $158.59 | $149.94 | $156.08 | $156.08 | 119,886 |
| 2022-05-24 | $144.80 | $150.38 | $143.04 | $148.78 | $148.78 | 139,683 |
| 2022-05-23 | $137.13 | $147.96 | $134.48 | $147.77 | $147.77 | 144,872 |
| 2022-05-20 | $136.22 | $138.79 | $131.00 | $133.53 | $133.53 | 113,191 |
| 2022-05-19 | $131.02 | $138.27 | $129.87 | $134.67 | $134.67 | 125,746 |
| 2022-05-18 | $144.69 | $145.32 | $131.93 | $134.06 | $134.06 | 177,781 |
| 2022-05-17 | $142.98 | $144.88 | $140.75 | $142.10 | $142.10 | 110,549 |
| 2022-05-16 | $134.21 | $141.87 | $133.86 | $139.03 | $139.03 | 233,697 |
| 2022-05-13 | $128.34 | $137.39 | $128.34 | $133.19 | $133.19 | 169,808 |
| 2022-05-12 | $124.69 | $128.31 | $119.22 | $126.33 | $126.33 | 176,717 |
| 2022-05-11 | $128.94 | $137.80 | $125.17 | $125.94 | $125.94 | 234,824 |
| 2022-05-10 | $127.65 | $130.42 | $118.52 | $124.88 | $124.88 | 327,599 |
| 2022-05-09 | $148.61 | $148.61 | $122.50 | $124.13 | $124.13 | 376,304 |
| 2022-05-06 | $157.86 | $157.86 | $148.85 | $152.39 | $152.39 | 192,827 |
| 2022-05-05 | $164.12 | $166.25 | $148.89 | $153.58 | $153.58 | 299,940 |
| 2022-05-04 | $159.09 | $165.43 | $154.30 | $164.45 | $164.45 | 137,725 |
| 2022-05-03 | $148.04 | $158.68 | $147.21 | $155.73 | $155.73 | 140,425 |
| 2022-05-02 | $152.42 | $154.15 | $143.33 | $147.39 | $147.39 | 317,655 |
| 2022-04-29 | $158.99 | $161.28 | $151.08 | $154.62 | $154.62 | 192,941 |
| 2022-04-28 | $158.80 | $162.21 | $146.81 | $158.19 | $158.19 | 189,373 |
| 2022-04-27 | $156.99 | $163.31 | $151.31 | $159.27 | $159.27 | 118,727 |
| 2022-04-26 | $160.40 | $164.71 | $155.35 | $155.93 | $155.93 | 96,959 |
| 2022-04-25 | $165.78 | $165.78 | $152.21 | $160.67 | $160.67 | 225,508 |
| 2022-04-22 | $176.16 | $181.78 | $169.67 | $170.74 | $170.74 | 160,746 |
| 2022-04-21 | $193.40 | $193.40 | $176.51 | $178.10 | $178.10 | 175,595 |
| 2022-04-20 | $195.31 | $196.97 | $185.28 | $190.64 | $190.64 | 128,554 |
| 2022-04-19 | $199.01 | $201.60 | $190.00 | $193.67 | $193.67 | 177,526 |
| 2022-04-18 | $198.21 | $207.67 | $195.30 | $200.02 | $200.02 | 235,191 |
| 2022-04-14 | $182.23 | $195.88 | $180.39 | $195.19 | $195.19 | 226,936 |
| 2022-04-13 | $173.79 | $183.22 | $171.11 | $183.13 | $183.13 | 199,798 |
| 2022-04-12 | $165.00 | $176.85 | $164.19 | $170.53 | $170.53 | 235,597 |
| 2022-04-11 | $159.27 | $162.42 | $156.72 | $158.97 | $158.97 | 137,048 |
| 2022-04-08 | $157.12 | $164.04 | $157.00 | $162.89 | $162.89 | 120,840 |
| 2022-04-07 | $159.97 | $160.00 | $151.47 | $156.56 | $156.56 | 170,717 |
| 2022-04-06 | $161.00 | $163.14 | $156.13 | $158.28 | $158.28 | 150,217 |
| 2022-04-05 | $165.02 | $167.00 | $157.26 | $158.27 | $158.27 | 106,382 |
| 2022-04-04 | $164.63 | $168.95 | $160.31 | $165.20 | $165.20 | 152,229 |
| 2022-04-01 | $153.93 | $163.29 | $153.93 | $163.28 | $163.28 | 205,414 |
| 2022-03-31 | $155.96 | $164.50 | $152.50 | $152.72 | $152.72 | 175,106 |
| 2022-03-30 | $163.00 | $169.00 | $159.37 | $159.88 | $159.88 | 205,812 |
| 2022-03-29 | $147.20 | $161.99 | $145.37 | $161.72 | $161.72 | 169,535 |
| 2022-03-28 | $154.00 | $154.02 | $147.67 | $151.01 | $151.01 | 131,569 |
| 2022-03-25 | $153.16 | $162.12 | $153.16 | $160.38 | $160.38 | 149,109 |
| 2022-03-24 | $156.94 | $162.00 | $154.00 | $155.35 | $155.35 | 109,556 |
| 2022-03-23 | $152.31 | $159.93 | $149.95 | $156.81 | $156.81 | 158,308 |
| 2022-03-22 | $152.92 | $155.18 | $146.70 | $148.85 | $148.85 | 112,578 |
| 2022-03-21 | $152.48 | $155.81 | $151.20 | $152.76 | $152.76 | 244,289 |
| 2022-03-18 | $141.56 | $149.07 | $140.57 | $148.24 | $148.24 | 504,183 |
| 2022-03-17 | $138.63 | $145.62 | $136.88 | $141.62 | $141.62 | 187,583 |
| 2022-03-16 | $137.50 | $140.45 | $131.18 | $134.01 | $134.01 | 265,355 |
| 2022-03-15 | $135.60 | $140.52 | $130.44 | $136.50 | $136.50 | 300,545 |
| 2022-03-14 | $150.52 | $152.92 | $140.71 | $142.59 | $142.59 | 223,620 |
| 2022-03-11 | $160.38 | $167.56 | $158.66 | $159.21 | $159.21 | 193,229 |
| 2022-03-10 | $155.71 | $164.72 | $154.00 | $163.47 | $163.47 | 166,752 |
| 2022-03-09 | $150.69 | $156.17 | $143.82 | $154.29 | $154.29 | 267,495 |
| 2022-03-08 | $147.10 | $171.26 | $143.51 | $159.33 | $159.33 | 516,842 |
| 2022-03-07 | $143.66 | $148.00 | $137.50 | $143.26 | $143.26 | 513,249 |
| 2022-03-04 | $131.76 | $140.77 | $130.40 | $140.45 | $140.45 | 278,869 |
| 2022-03-03 | $133.19 | $135.40 | $129.50 | $131.67 | $131.67 | 381,122 |
| 2022-03-02 | $134.08 | $135.75 | $133.14 | $134.31 | $134.31 | 529,155 |
| 2022-03-01 | $127.89 | $132.87 | $125.60 | $132.24 | $132.24 | 365,162 |
| 2022-02-28 | $124.64 | $129.41 | $121.33 | $125.54 | $125.54 | 126,113 |
| 2022-02-25 | $127.85 | $128.00 | $120.07 | $125.00 | $125.00 | 97,088 |
| 2022-02-24 | $121.36 | $126.51 | $118.44 | $125.85 | $125.85 | 202,958 |
| 2022-02-23 | $122.34 | $124.50 | $119.45 | $121.36 | $121.36 | 246,318 |
| 2022-02-22 | $130.48 | $130.48 | $118.03 | $120.87 | $120.87 | 169,682 |
| 2022-02-18 | $126.41 | $129.52 | $123.15 | $126.28 | $126.28 | 111,199 |
| 2022-02-17 | $130.28 | $133.53 | $126.02 | $129.28 | $129.28 | 109,538 |
| 2022-02-16 | $127.43 | $135.21 | $126.59 | $131.00 | $131.00 | 261,869 |
| 2022-02-15 | $119.65 | $126.08 | $118.15 | $125.67 | $125.67 | 119,313 |
| 2022-02-14 | $128.80 | $129.00 | $121.88 | $123.22 | $123.22 | 134,430 |
| 2022-02-11 | $123.60 | $129.06 | $123.60 | $127.59 | $127.59 | 243,327 |
| 2022-02-10 | $117.39 | $128.81 | $115.50 | $122.58 | $122.58 | 264,899 |
| 2022-02-09 | $108.02 | $122.50 | $108.00 | $119.18 | $119.18 | 200,489 |
| 2022-02-08 | $114.96 | $116.15 | $110.30 | $112.97 | $112.97 | 140,774 |
| 2022-02-07 | $116.36 | $119.44 | $114.30 | $114.96 | $114.96 | 129,556 |
| 2022-02-04 | $111.48 | $119.67 | $110.15 | $118.35 | $118.35 | 219,604 |
| 2022-02-03 | $111.00 | $113.57 | $108.48 | $110.56 | $110.56 | 168,760 |
| 2022-02-02 | $113.50 | $114.53 | $109.25 | $113.39 | $113.39 | 127,301 |
| 2022-02-01 | $103.63 | $115.40 | $103.63 | $114.40 | $114.40 | 238,727 |
| 2022-01-31 | $107.00 | $107.46 | $101.77 | $103.51 | $103.51 | 191,991 |
| 2022-01-28 | $103.68 | $109.04 | $102.29 | $107.40 | $107.40 | 112,590 |
| 2022-01-27 | $112.44 | $114.24 | $102.74 | $104.80 | $104.80 | 119,429 |
| 2022-01-26 | $111.58 | $115.17 | $106.08 | $108.50 | $108.50 | 132,075 |
| 2022-01-25 | $102.45 | $111.38 | $98.38 | $109.52 | $109.52 | 123,494 |
| 2022-01-24 | $94.15 | $104.48 | $91.58 | $103.92 | $103.92 | 140,233 |
| 2022-01-21 | $102.50 | $104.63 | $97.21 | $99.01 | $99.01 | 137,532 |
| 2022-01-20 | $107.32 | $112.19 | $103.79 | $104.16 | $104.16 | 123,942 |
| 2022-01-19 | $113.61 | $113.99 | $106.25 | $108.69 | $108.69 | 146,565 |
| 2022-01-18 | $116.87 | $116.87 | $108.88 | $112.73 | $112.73 | 189,000 |
| 2022-01-14 | $102.56 | $115.87 | $102.20 | $115.02 | $115.02 | 237,763 |
| 2022-01-13 | $100.50 | $104.40 | $100.13 | $102.32 | $102.32 | 139,457 |
| 2022-01-12 | $106.00 | $106.36 | $100.49 | $100.56 | $100.56 | 179,234 |
| 2022-01-11 | $99.28 | $106.15 | $97.46 | $105.75 | $105.75 | 148,593 |
| 2022-01-10 | $94.05 | $97.80 | $92.01 | $97.37 | $97.37 | 105,842 |
| 2022-01-07 | $97.37 | $99.18 | $94.72 | $94.76 | $94.76 | 75,172 |
| 2022-01-06 | $96.00 | $97.87 | $93.52 | $97.37 | $97.37 | 61,094 |
| 2022-01-05 | $98.50 | $100.37 | $92.15 | $92.21 | $92.21 | 150,567 |
| 2022-01-04 | $92.74 | $98.00 | $92.74 | $97.52 | $97.52 | 151,711 |
| 2022-01-03 | $82.50 | $91.00 | $82.50 | $90.95 | $90.95 | 113,769 |
| 2021-12-31 | $81.54 | $82.35 | $79.37 | $81.09 | $81.09 | 68,467 |
| 2021-12-30 | $82.89 | $84.74 | $82.00 | $82.33 | $82.33 | 68,476 |
| 2021-12-29 | $86.39 | $88.87 | $82.55 | $83.16 | $83.16 | 84,003 |
| 2021-12-28 | $88.54 | $90.00 | $85.35 | $86.17 | $86.17 | 77,250 |
| 2021-12-27 | $86.43 | $90.00 | $84.52 | $88.46 | $88.46 | 52,637 |
| 2021-12-23 | $88.13 | $89.33 | $86.56 | $86.74 | $86.74 | 40,486 |
| 2021-12-22 | $88.14 | $89.41 | $85.80 | $88.26 | $88.26 | 67,449 |
| 2021-12-21 | $82.52 | $88.42 | $82.52 | $88.13 | $88.13 | 102,565 |
| 2021-12-20 | $79.63 | $81.42 | $77.11 | $80.31 | $80.31 | 110,757 |
| 2021-12-17 | $84.82 | $86.85 | $82.00 | $83.11 | $83.11 | 283,832 |
| 2021-12-16 | $89.27 | $91.37 | $85.61 | $86.41 | $86.41 | 108,936 |
| 2021-12-15 | $86.30 | $89.35 | $82.19 | $88.39 | $88.39 | 144,278 |
| 2021-12-14 | $88.35 | $90.29 | $86.02 | $86.20 | $86.20 | 118,124 |
| 2021-12-13 | $95.01 | $95.01 | $89.24 | $89.24 | $89.24 | 94,670 |
| 2021-12-10 | $94.90 | $97.88 | $92.67 | $97.44 | $97.44 | 109,424 |
| 2021-12-09 | $91.70 | $94.29 | $89.50 | $93.07 | $93.07 | 145,562 |
| 2021-12-08 | $89.05 | $94.44 | $88.15 | $92.95 | $92.95 | 108,701 |
| 2021-12-07 | $86.22 | $89.96 | $86.22 | $88.53 | $88.53 | 152,015 |
| 2021-12-06 | $80.97 | $85.15 | $77.49 | $83.47 | $83.47 | 124,637 |
| 2021-12-03 | $79.00 | $80.22 | $77.25 | $79.03 | $79.03 | 106,428 |
| 2021-12-02 | $75.00 | $78.96 | $72.46 | $78.34 | $78.34 | 184,477 |
| 2021-12-01 | $84.31 | $85.10 | $75.00 | $75.12 | $75.12 | 230,451 |
| 2021-11-30 | $84.79 | $85.85 | $79.28 | $81.46 | $81.46 | 266,656 |
| 2021-11-29 | $88.62 | $92.78 | $84.56 | $87.24 | $87.24 | 160,696 |
| 2021-11-26 | $81.53 | $84.02 | $80.50 | $84.02 | $84.02 | 126,492 |
| 2021-11-24 | $88.85 | $91.84 | $87.23 | $88.11 | $88.11 | 87,300 |
| 2021-11-23 | $89.72 | $93.00 | $88.33 | $90.36 | $90.36 | 124,785 |
| 2021-11-22 | $84.19 | $90.23 | $84.19 | $87.26 | $87.26 | 161,170 |
| 2021-11-19 | $86.30 | $87.17 | $82.65 | $83.88 | $83.88 | 208,196 |
| 2021-11-18 | $92.35 | $92.79 | $87.07 | $89.77 | $89.77 | 147,162 |
| 2021-11-17 | $94.15 | $95.88 | $91.38 | $92.95 | $92.95 | 118,284 |
| 2021-11-16 | $96.07 | $96.68 | $92.53 | $95.74 | $95.74 | 120,311 |
| 2021-11-15 | $96.42 | $96.42 | $92.78 | $95.08 | $95.08 | 102,447 |
| 2021-11-12 | $102.98 | $104.48 | $95.58 | $96.67 | $96.67 | 145,064 |
| 2021-11-11 | $100.94 | $105.27 | $100.55 | $104.41 | $104.41 | 118,846 |
| 2021-11-10 | $104.90 | $106.20 | $99.87 | $100.77 | $100.77 | 107,492 |
| 2021-11-09 | $105.64 | $106.32 | $101.89 | $106.30 | $106.30 | 135,434 |
| 2021-11-08 | $103.97 | $107.50 | $103.56 | $106.08 | $106.08 | 98,488 |
| 2021-11-05 | $101.61 | $105.11 | $101.61 | $102.55 | $102.55 | 106,665 |
| 2021-11-04 | $105.88 | $107.49 | $98.76 | $100.11 | $100.11 | 99,205 |
| 2021-11-03 | $99.49 | $104.92 | $98.92 | $102.83 | $102.83 | 87,328 |
| 2021-11-02 | $102.79 | $105.10 | $100.38 | $101.80 | $101.80 | 95,477 |
| 2021-11-01 | $104.62 | $105.93 | $99.46 | $102.75 | $102.75 | 209,521 |
| 2021-10-29 | $115.96 | $115.96 | $101.00 | $102.50 | $102.50 | 281,254 |
| 2021-10-28 | $112.97 | $116.70 | $112.97 | $115.97 | $115.97 | 135,696 |
| 2021-10-27 | $120.00 | $120.00 | $111.12 | $112.19 | $112.19 | 194,330 |
| 2021-10-26 | $122.63 | $124.50 | $121.72 | $122.29 | $122.29 | 129,420 |
| 2021-10-25 | $123.60 | $126.30 | $122.50 | $122.92 | $122.92 | 92,790 |
| 2021-10-22 | $122.58 | $123.71 | $118.78 | $120.60 | $120.60 | 147,423 |
| 2021-10-21 | $125.32 | $126.98 | $119.77 | $122.91 | $122.91 | 99,510 |
| 2021-10-20 | $123.98 | $126.70 | $123.30 | $125.88 | $125.88 | 77,549 |
| 2021-10-19 | $126.00 | $126.91 | $122.33 | $125.66 | $125.66 | 106,477 |
| 2021-10-18 | $123.25 | $127.00 | $122.50 | $125.79 | $125.79 | 159,677 |
| 2021-10-15 | $121.04 | $123.18 | $120.37 | $120.68 | $120.68 | 106,253 |
| 2021-10-14 | $120.00 | $121.93 | $118.00 | $119.03 | $119.03 | 184,989 |
| 2021-10-13 | $111.84 | $117.99 | $110.20 | $117.79 | $117.79 | 142,765 |
| 2021-10-12 | $112.00 | $114.65 | $110.57 | $113.48 | $113.48 | 88,934 |
| 2021-10-11 | $114.68 | $117.43 | $111.74 | $112.49 | $112.49 | 142,477 |
| 2021-10-08 | $108.45 | $112.75 | $106.54 | $110.82 | $110.82 | 185,593 |
| 2021-10-07 | $100.51 | $108.97 | $99.70 | $106.32 | $106.32 | 166,508 |
| 2021-10-06 | $104.50 | $104.50 | $98.95 | $100.44 | $100.44 | 190,732 |
| 2021-10-05 | $109.76 | $110.42 | $104.50 | $107.55 | $107.55 | 221,690 |
| 2021-10-04 | $105.97 | $110.63 | $105.00 | $108.38 | $108.38 | 155,355 |
| 2021-10-01 | $97.67 | $105.25 | $97.02 | $103.73 | $103.73 | 151,138 |
| 2021-09-30 | $95.55 | $97.81 | $94.13 | $96.48 | $96.48 | 183,598 |
| 2021-09-29 | $95.00 | $95.80 | $92.48 | $94.97 | $94.97 | 83,298 |
| 2021-09-28 | $96.99 | $99.11 | $94.20 | $95.08 | $95.08 | 168,844 |
| 2021-09-27 | $92.00 | $98.00 | $91.48 | $94.97 | $94.97 | 170,333 |
| 2021-09-24 | $85.81 | $90.90 | $84.54 | $89.97 | $89.97 | 110,455 |
| 2021-09-23 | $80.94 | $87.61 | $80.68 | $86.89 | $86.89 | 121,266 |
| 2021-09-22 | $80.83 | $83.60 | $79.57 | $79.76 | $79.76 | 91,671 |
| 2021-09-21 | $80.49 | $80.49 | $75.50 | $78.40 | $78.40 | 87,846 |
| 2021-09-20 | $78.26 | $81.00 | $76.12 | $79.64 | $79.64 | 148,574 |
| 2021-09-17 | $83.78 | $84.29 | $81.97 | $82.77 | $82.77 | 375,145 |
| 2021-09-16 | $87.87 | $87.87 | $83.49 | $83.68 | $83.68 | 181,994 |
| 2021-09-15 | $83.72 | $88.64 | $83.72 | $87.52 | $87.52 | 150,910 |
| 2021-09-14 | $87.97 | $88.15 | $81.30 | $81.81 | $81.81 | 117,351 |
| 2021-09-13 | $86.62 | $89.77 | $85.70 | $86.45 | $86.45 | 191,083 |
| 2021-09-10 | $86.28 | $86.89 | $83.95 | $85.07 | $85.07 | 101,643 |
| 2021-09-09 | $81.35 | $86.57 | $80.35 | $84.43 | $84.43 | 84,778 |
| 2021-09-08 | $86.11 | $87.00 | $82.23 | $82.40 | $82.40 | 91,494 |
| 2021-09-07 | $82.17 | $87.98 | $82.17 | $86.15 | $86.15 | 152,442 |
| 2021-09-03 | $85.05 | $86.00 | $82.49 | $83.33 | $83.33 | 65,182 |
| 2021-09-02 | $85.54 | $87.89 | $84.81 | $85.13 | $85.13 | 119,498 |
| 2021-09-01 | $84.75 | $84.75 | $82.95 | $83.68 | $83.68 | 78,896 |
| 2021-08-31 | $82.08 | $85.14 | $82.08 | $84.34 | $84.34 | 113,555 |
| 2021-08-30 | $86.77 | $87.30 | $81.69 | $83.10 | $83.10 | 108,854 |
| 2021-08-27 | $76.57 | $85.88 | $76.55 | $84.98 | $84.98 | 155,709 |
| 2021-08-26 | $76.00 | $77.93 | $74.45 | $74.92 | $74.92 | 134,183 |
| 2021-08-25 | $75.83 | $78.09 | $74.85 | $76.71 | $76.71 | 154,347 |
| 2021-08-24 | $73.66 | $76.00 | $72.54 | $75.38 | $75.38 | 91,902 |
| 2021-08-23 | $70.35 | $72.77 | $69.98 | $71.97 | $71.97 | 102,542 |
| 2021-08-20 | $66.20 | $68.38 | $65.58 | $67.26 | $67.26 | 84,672 |
| 2021-08-19 | $68.00 | $68.78 | $65.69 | $67.56 | $67.56 | 151,043 |
| 2021-08-18 | $70.07 | $73.82 | $69.80 | $70.21 | $70.21 | 147,091 |
| 2021-08-17 | $71.86 | $74.32 | $69.89 | $70.83 | $70.83 | 139,940 |
| 2021-08-16 | $75.00 | $75.20 | $71.59 | $73.09 | $73.09 | 121,413 |
| 2021-08-13 | $78.67 | $79.76 | $76.52 | $76.87 | $76.87 | 99,933 |
| 2021-08-12 | $81.82 | $82.63 | $78.24 | $79.20 | $79.20 | 96,152 |
| 2021-08-11 | $81.05 | $82.70 | $79.07 | $81.88 | $81.88 | 95,018 |
| 2021-08-10 | $78.58 | $82.19 | $78.03 | $81.44 | $81.44 | 81,145 |
| 2021-08-09 | $78.51 | $79.61 | $76.50 | $78.12 | $78.12 | 111,833 |
| 2021-08-06 | $80.06 | $81.45 | $78.62 | $80.86 | $80.86 | 71,628 |
| 2021-08-05 | $77.83 | $82.78 | $77.83 | $79.21 | $79.21 | 84,056 |
| 2021-08-04 | $85.01 | $85.28 | $75.35 | $77.61 | $77.61 | 229,331 |
| 2021-08-03 | $86.11 | $88.83 | $84.00 | $87.50 | $87.50 | 207,225 |
| 2021-08-02 | $88.23 | $93.82 | $85.15 | $87.31 | $87.31 | 170,744 |
| 2021-07-30 | $91.59 | $91.75 | $87.05 | $87.51 | $87.51 | 354,192 |
| 2021-07-29 | $94.55 | $94.55 | $90.55 | $91.78 | $91.78 | 111,235 |
| 2021-07-28 | $85.76 | $91.08 | $84.47 | $90.04 | $90.04 | 120,033 |
| 2021-07-27 | $89.90 | $90.24 | $86.00 | $87.30 | $87.30 | 108,148 |
| 2021-07-26 | $87.34 | $93.56 | $87.34 | $90.93 | $90.93 | 101,823 |
| 2021-07-23 | $91.14 | $91.14 | $86.25 | $87.24 | $87.24 | 67,748 |
| 2021-07-22 | $92.70 | $93.28 | $88.50 | $89.23 | $89.23 | 93,910 |
| 2021-07-21 | $89.95 | $94.67 | $88.64 | $92.35 | $92.35 | 125,707 |
| 2021-07-20 | $85.40 | $88.96 | $84.00 | $86.99 | $86.99 | 139,106 |
| 2021-07-19 | $84.03 | $87.26 | $82.35 | $85.28 | $85.28 | 300,983 |
| 2021-07-16 | $95.81 | $95.81 | $86.33 | $89.47 | $89.47 | 206,293 |
| 2021-07-15 | $96.36 | $98.87 | $93.03 | $94.19 | $94.19 | 137,945 |
| 2021-07-14 | $105.78 | $106.99 | $97.29 | $97.78 | $97.78 | 118,172 |
| 2021-07-13 | $106.65 | $108.96 | $104.47 | $104.83 | $104.83 | 169,128 |
| 2021-07-12 | $105.60 | $109.17 | $104.88 | $108.46 | $108.46 | 106,014 |
| 2021-07-09 | $109.45 | $111.80 | $106.93 | $108.04 | $108.04 | 93,418 |
| 2021-07-08 | $103.92 | $107.04 | $101.07 | $105.38 | $105.38 | 136,297 |
| 2021-07-07 | $108.00 | $109.77 | $103.99 | $106.87 | $106.87 | 191,452 |
| 2021-07-06 | $117.58 | $118.11 | $108.76 | $109.12 | $109.12 | 138,434 |
| 2021-07-02 | $116.41 | $118.53 | $113.54 | $117.75 | $117.75 | 122,452 |
| 2021-07-01 | $120.00 | $120.95 | $115.29 | $117.20 | $117.20 | 123,199 |
| 2021-06-30 | $114.21 | $119.57 | $113.34 | $114.24 | $114.24 | 162,274 |
| 2021-06-29 | $112.52 | $117.51 | $111.33 | $114.82 | $114.82 | 122,161 |
| 2021-06-28 | $115.00 | $115.00 | $106.66 | $111.12 | $111.12 | 199,643 |
| 2021-06-25 | $118.79 | $120.09 | $115.52 | $115.71 | $115.71 | 231,426 |
| 2021-06-24 | $119.73 | $120.56 | $117.50 | $117.94 | $117.94 | 178,619 |
| 2021-06-23 | $121.26 | $122.02 | $117.50 | $118.44 | $118.44 | 163,224 |
| 2021-06-22 | $120.88 | $120.88 | $116.63 | $117.60 | $117.60 | 124,023 |
| 2021-06-21 | $116.65 | $123.72 | $116.65 | $122.11 | $122.11 | 237,035 |
| 2021-06-18 | $114.26 | $118.23 | $113.20 | $116.01 | $116.01 | 335,981 |
| 2021-06-17 | $124.08 | $125.75 | $113.42 | $117.21 | $117.21 | 255,100 |
| 2021-06-16 | $124.64 | $130.25 | $121.05 | $122.98 | $122.98 | 279,580 |
| 2021-06-15 | $118.63 | $126.77 | $117.10 | $126.34 | $126.34 | 266,253 |
| 2021-06-14 | $118.42 | $122.34 | $116.19 | $117.00 | $117.00 | 173,835 |
| 2021-06-11 | $112.66 | $118.19 | $112.66 | $117.33 | $117.33 | 142,401 |
| 2021-06-10 | $113.99 | $114.00 | $110.39 | $110.39 | $110.39 | 73,228 |
| 2021-06-09 | $114.16 | $115.75 | $111.00 | $111.79 | $111.79 | 142,603 |
| 2021-06-08 | $114.00 | $117.83 | $111.94 | $113.15 | $113.15 | 137,224 |
| 2021-06-07 | $121.21 | $121.62 | $113.40 | $114.42 | $114.42 | 161,845 |
| 2021-06-04 | $119.64 | $121.98 | $116.17 | $121.13 | $121.13 | 120,770 |
| 2021-06-03 | $120.00 | $121.94 | $112.50 | $118.09 | $118.09 | 209,382 |
| 2021-06-02 | $109.25 | $125.41 | $105.65 | $124.45 | $124.45 | 586,796 |
| 2021-06-01 | $97.74 | $109.67 | $96.87 | $108.15 | $108.15 | 405,335 |
| 2021-05-28 | $100.19 | $100.90 | $93.46 | $93.62 | $93.62 | 336,493 |
| 2021-05-27 | $98.26 | $100.55 | $97.37 | $99.79 | $99.79 | 202,267 |
| 2021-05-26 | $93.38 | $98.40 | $92.50 | $97.61 | $97.61 | 88,224 |
| 2021-05-25 | $99.87 | $100.96 | $93.47 | $93.48 | $93.48 | 140,434 |
| 2021-05-24 | $98.01 | $100.00 | $96.45 | $99.43 | $99.43 | 106,337 |
| 2021-05-21 | $97.33 | $98.62 | $95.98 | $97.41 | $97.41 | 97,025 |
| 2021-05-20 | $95.87 | $97.32 | $92.73 | $95.37 | $95.37 | 101,563 |
| 2021-05-19 | $95.67 | $97.20 | $92.87 | $96.50 | $96.50 | 110,486 |
| 2021-05-18 | $103.43 | $104.09 | $98.92 | $99.17 | $99.17 | 73,332 |
| 2021-05-17 | $97.77 | $103.58 | $96.40 | $103.24 | $103.24 | 79,779 |
| 2021-05-14 | $97.68 | $103.70 | $97.09 | $99.48 | $99.48 | 116,668 |
| 2021-05-13 | $95.32 | $99.91 | $89.01 | $95.56 | $95.56 | 191,320 |
| 2021-05-12 | $96.77 | $104.13 | $96.10 | $97.12 | $97.12 | 194,221 |
| 2021-05-11 | $91.99 | $98.56 | $90.65 | $95.86 | $95.86 | 121,266 |
| 2021-05-10 | $101.00 | $106.66 | $94.89 | $95.43 | $95.43 | 299,651 |
| 2021-05-07 | $90.62 | $99.89 | $88.40 | $99.04 | $99.04 | 201,690 |
| 2021-05-06 | $87.94 | $93.66 | $84.44 | $91.68 | $91.68 | 235,621 |
| 2021-05-05 | $82.88 | $89.79 | $80.54 | $89.30 | $89.30 | 337,500 |
| 2021-05-04 | $85.81 | $87.70 | $78.13 | $81.07 | $81.07 | 400,688 |
| 2021-05-03 | $83.75 | $87.20 | $82.15 | $86.50 | $86.50 | 228,393 |
| 2021-04-30 | $85.79 | $88.00 | $80.39 | $80.85 | $80.85 | 252,161 |
| 2021-04-29 | $90.14 | $93.70 | $86.57 | $88.37 | $88.37 | 258,944 |
| 2021-04-28 | $85.03 | $92.74 | $84.14 | $92.00 | $92.00 | 172,752 |
| 2021-04-27 | $87.58 | $88.44 | $80.18 | $82.89 | $82.89 | 149,066 |
| 2021-04-26 | $85.24 | $88.08 | $85.13 | $87.41 | $87.41 | 127,230 |
| 2021-04-23 | $83.02 | $86.32 | $82.13 | $84.89 | $84.89 | 78,184 |
| 2021-04-22 | $86.00 | $86.06 | $82.10 | $83.33 | $83.33 | 89,025 |
| 2021-04-21 | $81.77 | $86.72 | $80.25 | $85.52 | $85.52 | 122,842 |
| 2021-04-20 | $88.83 | $89.10 | $81.50 | $83.51 | $83.51 | 125,554 |
| 2021-04-19 | $89.34 | $92.48 | $87.63 | $89.51 | $89.51 | 91,392 |
| 2021-04-16 | $90.66 | $91.36 | $87.66 | $89.18 | $89.18 | 120,186 |
| 2021-04-15 | $91.47 | $91.47 | $87.04 | $89.45 | $89.45 | 98,448 |
| 2021-04-14 | $86.59 | $94.74 | $86.59 | $93.29 | $93.29 | 128,140 |
| 2021-04-13 | $84.93 | $86.85 | $81.65 | $86.00 | $86.00 | 100,550 |
| 2021-04-12 | $90.65 | $91.46 | $83.76 | $84.42 | $84.42 | 163,544 |
| 2021-04-09 | $91.61 | $93.68 | $88.30 | $88.59 | $88.59 | 137,684 |
| 2021-04-08 | $93.28 | $94.44 | $90.30 | $93.60 | $93.60 | 156,126 |
| 2021-04-07 | $92.86 | $96.27 | $90.07 | $95.51 | $95.51 | 150,192 |
| 2021-04-06 | $91.07 | $98.77 | $91.07 | $92.07 | $92.07 | 141,215 |
| 2021-04-05 | $98.49 | $98.49 | $89.68 | $90.60 | $90.60 | 125,111 |
| 2021-04-01 | $95.00 | $98.81 | $92.55 | $98.79 | $98.79 | 125,015 |
| 2021-03-31 | $92.59 | $94.70 | $90.33 | $93.45 | $93.45 | 133,627 |
| 2021-03-30 | $90.58 | $93.45 | $89.01 | $92.50 | $92.50 | 103,012 |
| 2021-03-29 | $96.38 | $99.00 | $91.31 | $91.52 | $91.52 | 132,626 |
| 2021-03-26 | $100.94 | $102.45 | $94.46 | $99.05 | $99.05 | 168,375 |
| 2021-03-25 | $87.09 | $96.81 | $85.20 | $96.51 | $96.51 | 213,749 |
| 2021-03-24 | $95.80 | $98.29 | $90.22 | $90.52 | $90.52 | 161,767 |
| 2021-03-23 | $98.80 | $99.34 | $89.73 | $91.14 | $91.14 | 239,571 |
| 2021-03-22 | $108.92 | $109.00 | $102.62 | $102.63 | $102.63 | 118,257 |
| 2021-03-19 | $108.63 | $111.24 | $103.77 | $107.77 | $107.77 | 302,286 |
| 2021-03-18 | $122.40 | $123.60 | $107.64 | $109.16 | $109.16 | 192,083 |
| 2021-03-17 | $121.10 | $125.46 | $120.05 | $124.00 | $124.00 | 98,013 |
| 2021-03-16 | $128.20 | $128.99 | $121.00 | $122.42 | $122.42 | 137,307 |
| 2021-03-15 | $130.47 | $131.33 | $127.74 | $129.93 | $129.93 | 131,100 |
| 2021-03-12 | $129.39 | $131.99 | $127.17 | $129.87 | $129.87 | 150,981 |
| 2021-03-11 | $130.51 | $132.44 | $125.50 | $129.39 | $129.39 | 158,779 |
| 2021-03-10 | $122.28 | $131.95 | $122.13 | $130.43 | $130.43 | 160,233 |
| 2021-03-09 | $130.48 | $131.28 | $118.89 | $122.01 | $122.01 | 184,458 |
| 2021-03-08 | $130.00 | $133.61 | $124.09 | $130.49 | $130.49 | 237,950 |
| 2021-03-05 | $118.70 | $127.46 | $115.34 | $126.75 | $126.75 | 268,202 |
| 2021-03-04 | $109.72 | $115.25 | $107.27 | $114.24 | $114.24 | 184,036 |
| 2021-03-03 | $106.12 | $113.44 | $106.12 | $109.15 | $109.15 | 180,635 |
| 2021-03-02 | $117.28 | $119.96 | $104.80 | $105.06 | $105.06 | 226,611 |
| 2021-03-01 | $115.56 | $118.73 | $113.54 | $117.86 | $117.86 | 201,170 |
| 2021-02-26 | $104.89 | $112.42 | $95.59 | $111.01 | $111.01 | 304,132 |
| 2021-02-25 | $106.36 | $110.00 | $104.45 | $106.91 | $106.91 | 256,591 |
| 2021-02-24 | $89.70 | $105.94 | $89.43 | $105.48 | $105.48 | 447,139 |
| 2021-02-23 | $89.99 | $91.62 | $79.27 | $88.09 | $88.09 | 191,601 |
| 2021-02-22 | $87.24 | $92.02 | $87.24 | $89.32 | $89.32 | 181,190 |
| 2021-02-19 | $84.00 | $89.00 | $82.85 | $87.47 | $87.47 | 143,413 |
| 2021-02-18 | $86.42 | $87.20 | $80.50 | $83.57 | $83.57 | 215,823 |
| 2021-02-17 | $88.16 | $91.89 | $85.63 | $87.45 | $87.45 | 256,450 |
| 2021-02-16 | $87.50 | $91.05 | $86.99 | $88.50 | $88.50 | 210,969 |
| 2021-02-12 | $80.19 | $86.56 | $79.88 | $85.32 | $85.32 | 177,827 |
| 2021-02-11 | $84.33 | $86.41 | $79.89 | $81.43 | $81.43 | 189,879 |
| 2021-02-10 | $81.78 | $85.78 | $79.47 | $85.21 | $85.21 | 201,316 |
| 2021-02-09 | $87.09 | $88.50 | $79.18 | $80.25 | $80.25 | 314,153 |
| 2021-02-08 | $79.23 | $88.66 | $78.81 | $88.39 | $88.39 | 379,742 |
| 2021-02-05 | $76.23 | $79.00 | $74.01 | $78.12 | $78.12 | 302,522 |
| 2021-02-04 | $75.65 | $76.19 | $73.25 | $75.56 | $75.56 | 195,511 |
| 2021-02-03 | $72.37 | $75.00 | $71.65 | $74.81 | $74.81 | 209,944 |
| 2021-02-02 | $76.00 | $77.26 | $71.13 | $71.89 | $71.89 | 261,288 |
| 2021-02-01 | $71.51 | $74.42 | $67.37 | $74.18 | $74.18 | 399,033 |
| 2021-01-29 | $64.46 | $71.51 | $63.74 | $71.42 | $71.42 | 672,352 |
| 2021-01-28 | $63.03 | $65.24 | $61.74 | $64.46 | $64.46 | 259,131 |
| 2021-01-27 | $56.37 | $65.84 | $55.01 | $62.83 | $62.83 | 394,912 |
| 2021-01-26 | $60.35 | $61.16 | $57.27 | $57.34 | $57.34 | 156,303 |
| 2021-01-25 | $59.60 | $60.04 | $56.75 | $59.10 | $59.10 | 202,571 |
| 2021-01-22 | $57.79 | $60.90 | $57.71 | $60.86 | $60.86 | 242,837 |
| 2021-01-21 | $64.39 | $64.53 | $59.53 | $60.39 | $60.39 | 361,107 |
| 2021-01-20 | $66.45 | $66.94 | $64.15 | $65.19 | $65.19 | 220,394 |
| 2021-01-19 | $66.51 | $68.00 | $65.00 | $65.85 | $65.85 | 319,290 |
| 2021-01-15 | $65.64 | $66.49 | $64.42 | $65.14 | $65.14 | 343,913 |
| 2021-01-14 | $65.88 | $69.28 | $65.02 | $67.95 | $67.95 | 391,100 |
| 2021-01-13 | $68.15 | $68.15 | $63.31 | $65.16 | $65.16 | 403,316 |
| 2021-01-12 | $68.50 | $72.56 | $66.36 | $67.03 | $67.03 | 460,825 |
| 2021-01-11 | $66.45 | $68.67 | $65.08 | $66.53 | $66.53 | 226,996 |
| 2021-01-08 | $70.07 | $70.19 | $66.70 | $68.28 | $68.28 | 207,437 |
| 2021-01-07 | $69.83 | $71.25 | $67.31 | $68.08 | $68.08 | 218,312 |
| 2021-01-06 | $68.51 | $71.65 | $67.02 | $67.50 | $67.50 | 361,803 |
| 2021-01-05 | $61.41 | $69.69 | $61.41 | $68.95 | $68.95 | 399,676 |
| 2021-01-04 | $58.36 | $61.70 | $58.17 | $60.62 | $60.62 | 233,322 |
| 2020-12-31 | $56.33 | $59.43 | $56.24 | $58.23 | $58.23 | 238,444 |
| 2020-12-30 | $56.37 | $58.21 | $55.61 | $56.67 | $56.67 | 164,136 |
| 2020-12-29 | $57.42 | $57.78 | $54.83 | $56.31 | $56.31 | 175,702 |
| 2020-12-28 | $59.42 | $60.74 | $56.76 | $57.01 | $57.01 | 165,670 |
| 2020-12-24 | $60.40 | $60.78 | $57.71 | $58.35 | $58.35 | 98,308 |
| 2020-12-23 | $57.73 | $61.99 | $57.68 | $59.74 | $59.74 | 224,907 |
| 2020-12-22 | $60.79 | $61.48 | $56.51 | $57.06 | $57.06 | 349,515 |
| 2020-12-21 | $58.44 | $62.25 | $58.44 | $60.70 | $60.70 | 349,989 |
| 2020-12-18 | $67.69 | $68.50 | $61.62 | $62.51 | $62.51 | 469,133 |
| 2020-12-17 | $67.95 | $68.81 | $64.85 | $68.03 | $68.03 | 243,299 |
| 2020-12-16 | $71.17 | $71.74 | $66.32 | $67.36 | $67.36 | 312,884 |
| 2020-12-15 | $71.20 | $73.67 | $69.81 | $70.58 | $70.58 | 240,521 |
| 2020-12-14 | $75.92 | $76.76 | $68.04 | $70.61 | $70.61 | 399,302 |
| 2020-12-11 | $74.19 | $75.94 | $69.59 | $73.69 | $73.69 | 409,635 |
| 2020-12-10 | $68.00 | $76.36 | $67.19 | $75.44 | $75.44 | 442,886 |
| 2020-12-09 | $67.01 | $70.99 | $66.32 | $68.18 | $68.18 | 572,329 |
| 2020-12-08 | $61.46 | $65.38 | $61.00 | $65.32 | $65.32 | 313,210 |
| 2020-12-07 | $60.64 | $63.24 | $59.50 | $62.07 | $62.07 | 313,553 |
| 2020-12-04 | $59.00 | $61.62 | $58.28 | $61.41 | $61.41 | 430,071 |
| 2020-12-03 | $58.11 | $59.88 | $56.00 | $56.98 | $56.98 | 382,652 |
| 2020-12-02 | $56.25 | $60.64 | $55.25 | $57.60 | $57.60 | 414,328 |
| 2020-12-01 | $54.63 | $58.10 | $54.12 | $57.16 | $57.16 | 429,769 |
| 2020-11-30 | $54.08 | $56.36 | $51.88 | $52.39 | $52.39 | 526,743 |
| 2020-11-27 | $56.07 | $56.60 | $53.39 | $55.58 | $55.58 | 266,163 |
| 2020-11-25 | $53.50 | $58.72 | $53.08 | $56.75 | $56.75 | 601,627 |
| 2020-11-24 | $52.19 | $55.68 | $52.19 | $55.54 | $55.54 | 740,881 |
| 2020-11-23 | $47.30 | $50.75 | $47.30 | $49.54 | $49.54 | 859,006 |
| 2020-11-20 | $45.57 | $47.00 | $44.98 | $45.97 | $45.97 | 286,034 |
| 2020-11-19 | $42.22 | $46.37 | $41.63 | $46.07 | $46.07 | 405,984 |
| 2020-11-18 | $42.00 | $46.85 | $41.02 | $42.65 | $42.65 | 659,639 |
| 2020-11-17 | $40.54 | $41.80 | $39.62 | $41.04 | $41.04 | 278,178 |
| 2020-11-16 | $39.49 | $41.95 | $38.81 | $41.62 | $41.62 | 471,682 |
| 2020-11-13 | $35.85 | $37.44 | $35.13 | $37.24 | $37.24 | 345,616 |
| 2020-11-12 | $37.28 | $38.00 | $35.20 | $35.43 | $35.43 | 477,371 |
| 2020-11-11 | $39.74 | $39.74 | $37.54 | $38.42 | $38.42 | 258,737 |
| 2020-11-10 | $40.49 | $40.77 | $36.05 | $38.88 | $38.88 | 626,513 |
| 2020-11-09 | $37.63 | $41.35 | $34.68 | $38.86 | $38.86 | 917,921 |
| 2020-11-06 | $33.45 | $34.02 | $31.67 | $32.01 | $32.01 | 359,006 |
| 2020-11-05 | $33.27 | $34.26 | $32.18 | $33.36 | $33.36 | 310,696 |
| 2020-11-04 | $30.39 | $34.67 | $29.65 | $33.60 | $33.60 | 697,815 |
| 2020-11-03 | $31.18 | $32.22 | $29.56 | $31.55 | $31.55 | 468,744 |
| 2020-11-02 | $27.66 | $30.45 | $26.00 | $30.12 | $30.12 | 526,661 |
| 2020-10-30 | $26.22 | $28.45 | $25.70 | $28.42 | $28.42 | 671,311 |
| 2020-10-29 | $25.48 | $27.25 | $25.00 | $26.54 | $26.54 | 381,378 |
| 2020-10-28 | $27.55 | $28.26 | $26.10 | $26.21 | $26.21 | 399,727 |
| 2020-10-27 | $29.61 | $29.87 | $28.32 | $29.24 | $29.24 | 277,649 |
| 2020-10-26 | $29.59 | $29.90 | $28.54 | $29.66 | $29.66 | 273,980 |
| 2020-10-23 | $29.85 | $31.54 | $29.53 | $30.50 | $30.50 | 329,947 |
| 2020-10-22 | $27.59 | $29.87 | $27.54 | $29.50 | $29.50 | 419,075 |
| 2020-10-21 | $27.79 | $28.52 | $27.33 | $27.34 | $27.34 | 305,190 |
| 2020-10-20 | $27.46 | $28.77 | $26.96 | $28.16 | $28.16 | 290,210 |
| 2020-10-19 | $27.98 | $28.83 | $26.83 | $27.13 | $27.13 | 354,020 |
| 2020-10-16 | $28.77 | $28.81 | $27.39 | $27.43 | $27.43 | 343,010 |
| 2020-10-15 | $28.13 | $29.28 | $27.16 | $29.00 | $29.00 | 416,515 |
| 2020-10-14 | $27.68 | $32.51 | $27.53 | $28.98 | $28.98 | 740,889 |
| 2020-10-13 | $28.94 | $29.33 | $27.68 | $28.05 | $28.05 | 268,183 |
| 2020-10-12 | $28.27 | $29.07 | $27.08 | $28.89 | $28.89 | 272,819 |
| 2020-10-09 | $28.97 | $29.30 | $26.90 | $28.29 | $28.29 | 500,628 |
| 2020-10-08 | $25.75 | $28.75 | $25.75 | $28.30 | $28.30 | 752,297 |
| 2020-10-07 | $24.72 | $25.59 | $24.11 | $25.31 | $25.31 | 270,642 |
| 2020-10-06 | $25.44 | $26.70 | $24.42 | $24.97 | $24.97 | 430,611 |
| 2020-10-05 | $24.83 | $25.70 | $24.14 | $24.94 | $24.94 | 253,659 |
| 2020-10-02 | $21.81 | $24.95 | $21.66 | $24.08 | $24.08 | 369,135 |
| 2020-10-01 | $24.31 | $24.87 | $23.13 | $23.34 | $23.34 | 491,186 |
| 2020-09-30 | $25.15 | $26.44 | $24.17 | $24.44 | $24.44 | 313,219 |
| 2020-09-29 | $26.62 | $26.62 | $23.95 | $25.14 | $25.14 | 459,271 |
| 2020-09-28 | $25.00 | $27.71 | $25.00 | $26.55 | $26.55 | 474,759 |
| 2020-09-25 | $23.91 | $25.00 | $23.25 | $24.52 | $24.52 | 561,211 |
| 2020-09-24 | $23.04 | $25.41 | $23.00 | $23.62 | $23.62 | 467,229 |
| 2020-09-23 | $26.57 | $27.28 | $23.51 | $23.51 | $23.51 | 489,312 |
| 2020-09-22 | $26.70 | $27.80 | $26.00 | $26.36 | $26.36 | 266,727 |
| 2020-09-21 | $26.57 | $26.94 | $25.07 | $26.57 | $26.57 | 456,505 |
| 2020-09-18 | $28.72 | $29.78 | $27.30 | $27.86 | $27.86 | 684,284 |
| 2020-09-17 | $28.72 | $29.18 | $28.19 | $28.97 | $28.97 | 369,773 |
| 2020-09-16 | $29.78 | $31.37 | $28.65 | $29.30 | $29.30 | 775,114 |
| 2020-09-15 | $29.95 | $30.39 | $28.47 | $29.11 | $29.11 | 431,081 |
| 2020-09-14 | $28.67 | $29.60 | $26.40 | $29.21 | $29.21 | 663,878 |
| 2020-09-11 | $29.38 | $29.40 | $27.68 | $28.42 | $28.42 | 433,072 |
| 2020-09-10 | $31.50 | $31.51 | $29.25 | $29.33 | $29.33 | 379,944 |
| 2020-09-09 | $32.96 | $32.96 | $31.13 | $31.48 | $31.48 | 397,672 |
| 2020-09-08 | $35.26 | $35.50 | $32.40 | $32.51 | $32.51 | 492,692 |
| 2020-09-04 | $37.75 | $38.21 | $34.94 | $36.69 | $36.69 | 322,585 |
| 2020-09-03 | $36.90 | $39.30 | $35.86 | $36.69 | $36.69 | 401,713 |
| 2020-09-02 | $39.43 | $39.50 | $37.09 | $37.18 | $37.18 | 289,887 |
| 2020-09-01 | $39.32 | $40.38 | $38.30 | $39.57 | $39.57 | 291,337 |
| 2020-08-31 | $40.55 | $40.90 | $37.60 | $39.98 | $39.98 | 518,457 |
| 2020-08-28 | $39.21 | $41.07 | $38.68 | $40.86 | $40.86 | 421,465 |
| 2020-08-27 | $37.31 | $38.72 | $35.71 | $38.61 | $38.61 | 312,150 |
| 2020-08-26 | $38.64 | $38.81 | $35.90 | $37.14 | $37.14 | 422,905 |
| 2020-08-25 | $40.00 | $41.00 | $36.57 | $38.59 | $38.59 | 524,311 |
| 2020-08-24 | $34.15 | $39.61 | $33.54 | $39.34 | $39.34 | 848,413 |
| 2020-08-21 | $35.51 | $35.82 | $32.73 | $33.40 | $33.40 | 614,973 |
| 2020-08-20 | $37.50 | $37.58 | $34.72 | $35.78 | $35.78 | 529,048 |
| 2020-08-19 | $39.19 | $39.99 | $37.31 | $37.77 | $37.77 | 489,975 |
| 2020-08-18 | $41.78 | $43.29 | $38.33 | $38.55 | $38.55 | 1,067,574 |
| 2020-08-17 | $47.27 | $48.01 | $45.71 | $46.45 | $46.45 | 568,145 |
| 2020-08-14 | $46.01 | $47.80 | $44.78 | $47.25 | $47.25 | 365,415 |
| 2020-08-13 | $50.61 | $51.73 | $45.77 | $45.93 | $45.93 | 827,456 |
| 2020-08-12 | $56.39 | $56.39 | $52.81 | $55.15 | $55.15 | 637,801 |
| 2020-08-11 | $57.42 | $59.09 | $53.24 | $53.82 | $53.82 | 872,824 |
| 2020-08-10 | $52.32 | $55.00 | $51.38 | $54.19 | $54.19 | 649,777 |
| 2020-08-07 | $51.00 | $51.82 | $48.11 | $51.54 | $51.54 | 778,091 |
| 2020-08-06 | $53.61 | $53.98 | $49.62 | $51.78 | $51.78 | 840,710 |
| 2020-08-05 | $48.90 | $54.67 | $48.00 | $53.73 | $53.73 | 887,909 |
| 2020-08-04 | $47.69 | $48.00 | $45.35 | $47.55 | $47.55 | 841,163 |
| 2020-08-03 | $43.29 | $49.34 | $42.56 | $46.73 | $46.73 | 1,196,362 |
| 2020-07-31 | $41.70 | $42.70 | $40.37 | $42.41 | $42.41 | 505,747 |
| 2020-07-30 | $41.71 | $43.79 | $41.11 | $42.35 | $42.35 | 397,828 |
| 2020-07-29 | $43.73 | $46.00 | $39.50 | $43.30 | $43.30 | 975,247 |
| 2020-07-28 | $42.54 | $46.75 | $40.33 | $41.55 | $41.55 | 807,509 |
| 2020-07-27 | $42.81 | $44.22 | $41.41 | $43.83 | $43.83 | 448,173 |
| 2020-07-24 | $41.45 | $44.64 | $40.79 | $42.71 | $42.71 | 807,860 |
| 2020-07-23 | $37.30 | $43.68 | $37.30 | $42.81 | $42.81 | 1,093,237 |
| 2020-07-22 | $36.04 | $39.38 | $35.64 | $37.79 | $37.79 | 727,565 |
| 2020-07-21 | $32.20 | $41.10 | $32.06 | $39.10 | $39.10 | 1,753,260 |
| 2020-07-20 | $30.23 | $32.15 | $29.49 | $30.94 | $30.94 | 415,955 |
| 2020-07-17 | $31.02 | $31.98 | $30.06 | $30.22 | $30.22 | 359,600 |
| 2020-07-16 | $29.83 | $32.19 | $28.76 | $31.10 | $31.10 | 566,800 |
| 2020-07-15 | $31.50 | $32.24 | $28.72 | $31.35 | $31.35 | 1,251,500 |
| 2020-07-14 | $25.53 | $29.29 | $25.05 | $29.13 | $29.13 | 1,032,800 |
| 2020-07-13 | $30.33 | $30.73 | $25.61 | $25.70 | $25.70 | 1,754,900 |
| 2020-07-10 | $31.27 | $31.82 | $29.59 | $29.87 | $29.87 | 1,107,600 |
| 2020-07-09 | $36.00 | $36.00 | $31.64 | $31.71 | $31.71 | 845,300 |
| 2020-07-08 | $34.00 | $36.34 | $33.06 | $35.74 | $35.74 | 872,100 |
| 2020-07-07 | $35.52 | $37.30 | $35.30 | $36.00 | $36.00 | 683,000 |
| 2020-07-06 | $35.70 | $37.27 | $34.67 | $37.24 | $37.24 | 816,900 |
| 2020-07-02 | $36.39 | $37.78 | $34.32 | $34.60 | $34.60 | 665,000 |
| 2020-07-01 | $37.35 | $40.48 | $34.75 | $35.26 | $35.26 | 771,100 |
| 2020-06-30 | $34.78 | $37.02 | $34.27 | $37.02 | $37.02 | 436,900 |
| 2020-06-29 | $34.10 | $36.58 | $32.21 | $35.89 | $35.89 | 730,300 |
| 2020-06-26 | $35.28 | $35.53 | $32.82 | $33.77 | $33.77 | 592,639 |
| 2020-06-25 | $32.66 | $37.81 | $31.50 | $36.14 | $36.14 | 832,209 |
| 2020-06-24 | $42.99 | $43.77 | $34.18 | $34.56 | $34.56 | 1,913,797 |
| 2020-06-23 | $47.50 | $48.33 | $42.04 | $44.66 | $44.66 | 979,912 |
| 2020-06-22 | $46.52 | $48.45 | $45.23 | $46.29 | $46.29 | 707,215 |
| 2020-06-19 | $51.50 | $51.74 | $45.05 | $47.57 | $47.57 | 1,124,768 |
| 2020-06-18 | $47.90 | $52.47 | $46.70 | $49.09 | $49.09 | 538,334 |
| 2020-06-17 | $53.12 | $53.12 | $49.12 | $49.47 | $49.47 | 575,851 |
| 2020-06-16 | $57.16 | $60.43 | $52.50 | $53.44 | $53.44 | 843,894 |
| 2020-06-15 | $47.07 | $55.43 | $45.10 | $51.96 | $51.96 | 983,993 |
| 2020-06-12 | $48.81 | $60.00 | $48.81 | $52.30 | $52.30 | 1,366,360 |
| 2020-06-11 | $45.83 | $54.97 | $44.03 | $44.37 | $44.37 | 1,231,899 |
| 2020-06-10 | $68.21 | $68.21 | $51.00 | $56.20 | $56.20 | 1,497,199 |
| 2020-06-09 | $75.74 | $75.80 | $66.37 | $69.54 | $69.54 | 1,291,969 |
| 2020-06-08 | $72.18 | $87.00 | $69.99 | $84.16 | $84.16 | 2,277,543 |
| 2020-06-05 | $47.56 | $66.43 | $46.41 | $65.62 | $65.62 | 2,138,329 |
| 2020-06-04 | $39.80 | $43.85 | $38.26 | $43.43 | $43.43 | 1,015,784 |
| 2020-06-03 | $39.51 | $40.70 | $37.26 | $40.04 | $40.04 | 850,724 |
| 2020-06-02 | $39.70 | $42.24 | $38.25 | $38.92 | $38.92 | 1,007,640 |
| 2020-06-01 | $36.00 | $40.99 | $33.08 | $39.12 | $39.12 | 1,570,285 |
| 2020-05-29 | $45.00 | $45.98 | $34.23 | $37.06 | $37.06 | 2,257,464 |
| 2020-05-28 | $40.99 | $48.33 | $39.15 | $44.95 | $44.95 | 2,958,433 |
| 2020-05-27 | $35.18 | $38.63 | $33.50 | $38.63 | $38.63 | 1,908,596 |
| 2020-05-26 | $27.89 | $33.00 | $27.80 | $32.68 | $32.68 | 1,274,701 |
| 2020-05-22 | $28.79 | $29.30 | $25.26 | $26.16 | $26.16 | 1,687,804 |
| 2020-05-21 | $22.31 | $33.40 | $22.29 | $29.42 | $29.42 | 4,231,905 |
| 2020-05-20 | $20.41 | $22.16 | $19.75 | $22.06 | $22.06 | 645,130 |
| 2020-05-19 | $20.65 | $21.30 | $19.53 | $19.86 | $19.86 | 705,051 |
| 2020-05-18 | $18.38 | $20.77 | $17.85 | $20.66 | $20.66 | 953,442 |
| 2020-05-15 | $16.31 | $18.18 | $16.26 | $17.00 | $17.00 | 615,263 |
| 2020-05-14 | $15.69 | $17.74 | $14.76 | $16.45 | $16.45 | 917,586 |
| 2020-05-13 | $17.27 | $18.33 | $15.31 | $16.25 | $16.25 | 944,033 |
| 2020-05-12 | $18.49 | $20.84 | $17.74 | $18.00 | $18.00 | 1,565,547 |
| 2020-05-11 | $14.33 | $17.61 | $14.17 | $17.47 | $17.47 | 1,214,241 |
| 2020-05-08 | $13.40 | $14.66 | $13.33 | $14.12 | $14.12 | 858,605 |
| 2020-05-07 | $13.11 | $13.74 | $12.86 | $13.40 | $13.40 | 819,938 |
| 2020-05-06 | $12.05 | $13.28 | $12.00 | $12.43 | $12.43 | 895,680 |
| 2020-05-05 | $13.86 | $14.00 | $11.80 | $12.22 | $12.22 | 774,341 |
| 2020-05-04 | $13.35 | $14.17 | $12.50 | $13.13 | $13.13 | 669,800 |
| 2020-05-01 | $13.82 | $14.56 | $12.83 | $13.75 | $13.75 | 1,005,338 |
| 2020-04-30 | $13.47 | $15.72 | $12.07 | $14.73 | $14.73 | 1,206,317 |
| 2020-04-29 | $11.90 | $13.84 | $11.45 | $13.77 | $13.77 | 1,370,710 |
| 2020-04-28 | $12.36 | $12.63 | $10.20 | $11.41 | $11.41 | 1,284,449 |
| 2020-04-27 | $11.90 | $12.64 | $11.15 | $12.30 | $12.30 | 909,948 |
| 2020-04-24 | $13.59 | $14.33 | $11.88 | $13.22 | $13.22 | 1,036,260 |
| 2020-04-23 | $10.35 | $12.46 | $9.79 | $11.67 | $11.67 | 1,252,963 |
| 2020-04-22 | $0.26 | $0.26 | $0.20 | $0.21 | $10.27 | 544,026 |
| 2020-04-21 | $0.25 | $0.25 | $0.22 | $0.22 | $11.01 | 473,211 |
| 2020-04-20 | $0.27 | $0.31 | $0.26 | $0.27 | $13.73 | 532,518 |
| 2020-04-17 | $0.32 | $0.33 | $0.27 | $0.27 | $13.64 | 434,829 |
| 2020-04-16 | $0.34 | $0.34 | $0.30 | $0.32 | $15.99 | 282,702 |
| 2020-04-15 | $0.37 | $0.38 | $0.32 | $0.32 | $16.06 | 239,868 |
| 2020-04-14 | $0.40 | $0.40 | $0.36 | $0.38 | $18.77 | 168,232 |
| 2020-04-13 | $0.41 | $0.42 | $0.36 | $0.38 | $19.00 | 247,106 |
| 2020-04-09 | $0.35 | $0.40 | $0.35 | $0.38 | $18.84 | 415,610 |
| 2020-04-08 | $0.35 | $0.36 | $0.31 | $0.34 | $17.24 | 282,658 |
| 2020-04-07 | $0.39 | $0.39 | $0.33 | $0.33 | $16.54 | 360,717 |
| 2020-04-06 | $0.38 | $0.44 | $0.35 | $0.36 | $17.83 | 150,061 |
| 2020-04-03 | $0.41 | $0.41 | $0.34 | $0.36 | $17.97 | 246,152 |
| 2020-04-02 | $0.41 | $0.43 | $0.36 | $0.39 | $19.72 | 187,313 |
| 2020-04-01 | $0.39 | $0.40 | $0.35 | $0.35 | $17.52 | 176,398 |
| 2020-03-31 | $0.42 | $0.46 | $0.39 | $0.39 | $19.51 | 148,308 |
| 2020-03-30 | $0.43 | $0.45 | $0.35 | $0.37 | $18.73 | 218,089 |
| 2020-03-27 | $0.46 | $0.52 | $0.43 | $0.43 | $21.51 | 135,378 |
| 2020-03-26 | $0.52 | $0.57 | $0.45 | $0.48 | $24.00 | 202,989 |
| 2020-03-25 | $0.62 | $0.65 | $0.50 | $0.52 | $25.76 | 255,120 |
| 2020-03-24 | $0.50 | $0.67 | $0.50 | $0.66 | $33.01 | 278,903 |
| 2020-03-23 | $0.43 | $0.51 | $0.42 | $0.50 | $25.10 | 191,522 |
| 2020-03-20 | $0.45 | $0.50 | $0.40 | $0.46 | $23.15 | 301,463 |
| 2020-03-19 | $0.39 | $0.49 | $0.38 | $0.45 | $22.50 | 200,858 |
| 2020-03-18 | $0.44 | $0.47 | $0.35 | $0.41 | $20.37 | 208,733 |
| 2020-03-17 | $0.38 | $0.52 | $0.37 | $0.49 | $24.67 | 310,858 |
| 2020-03-16 | $0.34 | $0.38 | $0.31 | $0.37 | $18.25 | 233,066 |
| 2020-03-13 | $0.38 | $0.39 | $0.33 | $0.37 | $18.50 | 214,836 |
| 2020-03-12 | $0.36 | $0.37 | $0.31 | $0.32 | $16.00 | 241,503 |
| 2020-03-11 | $0.44 | $0.46 | $0.33 | $0.40 | $19.83 | 362,340 |
| 2020-03-10 | $0.65 | $0.66 | $0.41 | $0.44 | $21.46 | 569,737 |
| 2020-03-09 | $0.55 | $0.58 | $0.51 | $0.51 | $25.05 | 351,814 |
| 2020-03-06 | $1.31 | $1.31 | $0.95 | $0.96 | $46.90 | 483,927 |
| 2020-03-05 | $1.56 | $1.59 | $1.28 | $1.34 | $65.35 | 395,453 |
| 2020-03-04 | $1.72 | $1.72 | $1.55 | $1.63 | $79.50 | 190,779 |
| 2020-03-03 | $1.84 | $1.84 | $1.65 | $1.69 | $82.42 | 164,584 |
| 2020-03-02 | $1.79 | $1.80 | $1.58 | $1.78 | $86.81 | 211,579 |
| 2020-02-28 | $1.60 | $1.76 | $1.60 | $1.76 | $85.84 | 171,492 |
| 2020-02-27 | $1.70 | $1.70 | $1.50 | $1.68 | $81.93 | 304,107 |
| 2020-02-26 | $1.81 | $1.88 | $1.75 | $1.79 | $87.30 | 134,748 |
| 2020-02-25 | $1.98 | $1.99 | $1.74 | $1.79 | $87.30 | 182,373 |
| 2020-02-24 | $2.15 | $2.15 | $1.94 | $1.96 | $95.59 | 169,251 |
| 2020-02-21 | $2.25 | $2.31 | $2.13 | $2.30 | $112.17 | 137,222 |
| 2020-02-20 | $2.30 | $2.36 | $2.25 | $2.33 | $113.63 | 192,915 |
| 2020-02-19 | $2.24 | $2.27 | $2.19 | $2.27 | $110.71 | 90,305 |
| 2020-02-18 | $2.22 | $2.25 | $2.10 | $2.21 | $107.78 | 138,513 |
| 2020-02-14 | $2.28 | $2.29 | $2.19 | $2.27 | $110.71 | 81,267 |
| 2020-02-13 | $2.26 | $2.33 | $2.24 | $2.26 | $110.22 | 73,943 |
| 2020-02-12 | $2.31 | $2.39 | $2.27 | $2.28 | $111.20 | 133,309 |
| 2020-02-11 | $2.19 | $2.26 | $2.15 | $2.20 | $107.29 | 93,077 |
| 2020-02-10 | $2.15 | $2.21 | $2.09 | $2.14 | $104.37 | 91,914 |
| 2020-02-07 | $2.13 | $2.23 | $2.12 | $2.17 | $105.83 | 83,861 |
| 2020-02-06 | $2.31 | $2.31 | $2.14 | $2.18 | $106.32 | 112,928 |
| 2020-02-05 | $2.16 | $2.32 | $2.16 | $2.27 | $110.71 | 131,592 |
| 2020-02-04 | $2.09 | $2.18 | $2.04 | $2.05 | $99.98 | 156,185 |
| 2020-02-03 | $2.03 | $2.09 | $2.00 | $2.03 | $99.00 | 107,513 |
| 2020-01-31 | $2.29 | $2.31 | $2.05 | $2.07 | $100.95 | 234,091 |
| 2020-01-30 | $2.30 | $2.36 | $2.23 | $2.33 | $113.63 | 128,692 |
| 2020-01-29 | $2.45 | $2.58 | $2.33 | $2.35 | $114.61 | 165,512 |
| 2020-01-28 | $2.43 | $2.48 | $2.31 | $2.43 | $118.51 | 180,347 |
| 2020-01-27 | $2.34 | $2.48 | $2.31 | $2.40 | $117.05 | 174,735 |
| 2020-01-24 | $2.54 | $2.54 | $2.41 | $2.49 | $121.44 | 146,384 |
| 2020-01-23 | $2.53 | $2.56 | $2.44 | $2.54 | $123.88 | 216,571 |
| 2020-01-22 | $2.76 | $2.78 | $2.58 | $2.60 | $126.80 | 184,297 |
| 2020-01-21 | $2.85 | $2.87 | $2.76 | $2.79 | $136.07 | 245,657 |
| 2020-01-17 | $3.00 | $3.02 | $2.88 | $2.91 | $141.92 | 118,139 |
| 2020-01-16 | $2.96 | $3.04 | $2.93 | $2.96 | $144.36 | 192,700 |
| 2020-01-15 | $2.98 | $3.08 | $2.89 | $2.92 | $142.41 | 133,868 |
| 2020-01-14 | $2.98 | $3.09 | $2.92 | $3.02 | $147.29 | 131,964 |
| 2020-01-13 | $3.04 | $3.07 | $2.94 | $3.01 | $146.80 | 129,664 |
| 2020-01-10 | $3.11 | $3.11 | $2.96 | $3.03 | $147.77 | 171,721 |
| 2020-01-09 | $3.12 | $3.15 | $3.02 | $3.11 | $151.68 | 166,330 |
| 2020-01-08 | $3.05 | $3.24 | $2.99 | $3.09 | $150.70 | 199,387 |
| 2020-01-07 | $3.30 | $3.30 | $3.01 | $3.15 | $153.63 | 239,451 |
| 2020-01-06 | $3.19 | $3.35 | $3.15 | $3.33 | $162.41 | 219,333 |
| 2020-01-03 | $3.10 | $3.17 | $3.03 | $3.13 | $152.65 | 231,486 |
| 2020-01-02 | $2.92 | $2.97 | $2.83 | $2.96 | $144.36 | 123,064 |
| 2019-12-31 | $2.84 | $2.95 | $2.73 | $2.88 | $140.46 | 126,343 |
| 2019-12-30 | $2.99 | $3.07 | $2.86 | $2.87 | $139.97 | 206,989 |
| 2019-12-27 | $3.19 | $3.19 | $2.92 | $2.94 | $143.38 | 152,047 |
| 2019-12-26 | $3.18 | $3.25 | $3.07 | $3.15 | $153.63 | 108,394 |
| 2019-12-24 | $3.16 | $3.31 | $3.08 | $3.12 | $152.16 | 85,541 |
| 2019-12-23 | $3.00 | $3.17 | $2.99 | $3.15 | $153.63 | 150,655 |
| 2019-12-20 | $3.06 | $3.09 | $2.92 | $2.98 | $145.34 | 316,680 |
| 2019-12-19 | $2.87 | $3.13 | $2.84 | $3.09 | $150.70 | 268,334 |
| 2019-12-18 | $2.70 | $2.94 | $2.68 | $2.86 | $139.48 | 165,805 |
| 2019-12-17 | $2.66 | $2.73 | $2.64 | $2.72 | $132.66 | 151,723 |
| 2019-12-16 | $2.50 | $2.73 | $2.49 | $2.62 | $127.78 | 286,014 |
| 2019-12-13 | $2.54 | $2.60 | $2.46 | $2.47 | $120.46 | 98,970 |
| 2019-12-12 | $2.45 | $2.57 | $2.42 | $2.51 | $122.41 | 117,818 |
| 2019-12-11 | $2.42 | $2.46 | $2.35 | $2.42 | $117.56 | 95,315 |
| 2019-12-10 | $2.54 | $2.57 | $2.38 | $2.43 | $118.04 | 164,450 |
| 2019-12-09 | $2.33 | $2.53 | $2.31 | $2.51 | $121.93 | 161,835 |
| 2019-12-06 | $2.10 | $2.38 | $2.10 | $2.36 | $114.64 | 234,222 |
| 2019-12-05 | $2.04 | $2.13 | $2.02 | $2.09 | $101.53 | 109,980 |
| 2019-12-04 | $2.01 | $2.11 | $2.00 | $2.00 | $97.15 | 121,291 |
| 2019-12-03 | $1.96 | $2.06 | $1.93 | $1.97 | $95.70 | 101,078 |
| 2019-12-02 | $2.05 | $2.08 | $1.98 | $2.04 | $99.10 | 114,431 |
| 2019-11-29 | $2.03 | $2.07 | $2.01 | $2.06 | $100.07 | 42,820 |
| 2019-11-27 | $2.04 | $2.09 | $2.00 | $2.06 | $100.07 | 81,705 |
| 2019-11-26 | $2.11 | $2.11 | $1.99 | $2.02 | $98.13 | 110,016 |
| 2019-11-25 | $2.02 | $2.15 | $2.00 | $2.10 | $102.01 | 103,327 |
| 2019-11-22 | $1.91 | $2.05 | $1.88 | $2.04 | $99.10 | 113,591 |
| 2019-11-21 | $1.82 | $1.92 | $1.79 | $1.91 | $92.78 | 136,437 |
| 2019-11-20 | $1.84 | $1.90 | $1.77 | $1.81 | $87.92 | 138,306 |
| 2019-11-19 | $1.89 | $1.89 | $1.82 | $1.85 | $89.87 | 111,595 |
| 2019-11-18 | $1.94 | $1.95 | $1.88 | $1.92 | $93.27 | 91,227 |
| 2019-11-15 | $1.91 | $1.98 | $1.86 | $1.97 | $95.70 | 123,010 |
| 2019-11-14 | $2.02 | $2.03 | $1.89 | $1.89 | $91.81 | 95,992 |
| 2019-11-13 | $2.02 | $2.07 | $1.95 | $2.01 | $97.64 | 128,445 |
| 2019-11-12 | $2.10 | $2.18 | $1.99 | $2.06 | $100.07 | 185,372 |
| 2019-11-11 | $2.09 | $2.17 | $2.04 | $2.10 | $102.01 | 103,758 |
| 2019-11-08 | $2.07 | $2.15 | $2.01 | $2.15 | $104.44 | 123,698 |
| 2019-11-07 | $2.15 | $2.20 | $2.10 | $2.11 | $102.50 | 84,247 |
| 2019-11-06 | $2.18 | $2.18 | $1.97 | $2.07 | $100.55 | 160,746 |
| 2019-11-05 | $2.08 | $2.22 | $2.07 | $2.19 | $106.38 | 207,658 |
| 2019-11-04 | $1.96 | $2.12 | $1.96 | $2.05 | $99.58 | 207,209 |
| 2019-11-01 | $1.88 | $1.96 | $1.85 | $1.94 | $94.24 | 161,646 |
| 2019-10-31 | $1.88 | $1.90 | $1.77 | $1.85 | $89.87 | 163,690 |
| 2019-10-30 | $1.81 | $2.19 | $1.79 | $1.89 | $91.81 | 360,734 |
| 2019-10-29 | $1.67 | $1.94 | $1.65 | $1.79 | $86.95 | 269,601 |
| 2019-10-28 | $1.77 | $1.78 | $1.69 | $1.71 | $83.07 | 171,012 |
| 2019-10-25 | $1.72 | $1.78 | $1.68 | $1.75 | $85.01 | 176,351 |
| 2019-10-24 | $1.77 | $1.79 | $1.66 | $1.71 | $83.07 | 143,685 |
| 2019-10-23 | $1.74 | $1.84 | $1.69 | $1.75 | $85.01 | 193,694 |
| 2019-10-22 | $1.77 | $1.85 | $1.73 | $1.78 | $86.47 | 167,139 |
| 2019-10-21 | $1.64 | $1.81 | $1.64 | $1.74 | $84.52 | 144,207 |
| 2019-10-18 | $1.74 | $1.78 | $1.63 | $1.65 | $80.15 | 243,445 |
| 2019-10-17 | $1.83 | $1.84 | $1.69 | $1.73 | $84.04 | 226,406 |
| 2019-10-16 | $1.71 | $1.89 | $1.71 | $1.83 | $88.90 | 245,349 |
| 2019-10-15 | $1.72 | $1.84 | $1.69 | $1.74 | $84.52 | 116,434 |
| 2019-10-14 | $1.74 | $1.75 | $1.59 | $1.74 | $84.52 | 158,889 |
| 2019-10-11 | $1.65 | $1.80 | $1.65 | $1.78 | $86.47 | 264,772 |
| 2019-10-10 | $1.63 | $1.67 | $1.57 | $1.62 | $78.69 | 154,450 |
| 2019-10-09 | $1.59 | $1.69 | $1.57 | $1.63 | $79.18 | 190,013 |
| 2019-10-08 | $1.53 | $1.64 | $1.50 | $1.56 | $75.78 | 253,643 |
| 2019-10-07 | $1.58 | $1.65 | $1.54 | $1.57 | $76.27 | 228,377 |
| 2019-10-04 | $1.64 | $1.67 | $1.53 | $1.57 | $76.27 | 293,404 |
| 2019-10-03 | $1.61 | $1.69 | $1.51 | $1.62 | $78.69 | 261,918 |
| 2019-10-02 | $1.71 | $1.74 | $1.58 | $1.60 | $77.72 | 381,740 |
| 2019-10-01 | $1.90 | $1.93 | $1.68 | $1.70 | $82.58 | 280,409 |
| 2019-09-30 | $1.90 | $1.93 | $1.81 | $1.87 | $90.84 | 193,375 |
| 2019-09-27 | $1.90 | $2.05 | $1.90 | $1.93 | $93.75 | 141,235 |
| 2019-09-26 | $2.10 | $2.11 | $1.89 | $1.96 | $95.21 | 251,237 |
| 2019-09-25 | $2.10 | $2.17 | $2.03 | $2.09 | $101.53 | 111,204 |
| 2019-09-24 | $2.30 | $2.35 | $2.09 | $2.17 | $105.41 | 200,733 |
| 2019-09-23 | $2.35 | $2.41 | $2.28 | $2.33 | $113.18 | 184,222 |
| 2019-09-20 | $2.35 | $2.50 | $2.35 | $2.38 | $115.61 | 312,158 |
| 2019-09-19 | $2.53 | $2.56 | $2.33 | $2.37 | $115.13 | 349,955 |
| 2019-09-18 | $2.46 | $2.48 | $2.36 | $2.48 | $120.47 | 210,055 |
| 2019-09-17 | $2.71 | $2.74 | $2.43 | $2.55 | $123.87 | 274,038 |
| 2019-09-16 | $2.60 | $2.77 | $2.51 | $2.72 | $132.13 | 378,092 |
| 2019-09-13 | $2.22 | $2.34 | $2.20 | $2.30 | $111.73 | 131,027 |
| 2019-09-12 | $2.30 | $2.31 | $2.13 | $2.21 | $107.35 | 207,973 |
| 2019-09-11 | $2.38 | $2.46 | $2.29 | $2.42 | $117.56 | 200,456 |
| 2019-09-10 | $2.25 | $2.43 | $2.23 | $2.36 | $114.64 | 332,838 |
| 2019-09-09 | $2.05 | $2.27 | $2.04 | $2.22 | $107.39 | 238,391 |
| 2019-09-06 | $1.94 | $2.07 | $1.84 | $2.02 | $97.71 | 204,855 |
| 2019-09-05 | $1.86 | $2.00 | $1.81 | $1.97 | $95.29 | 310,017 |
| 2019-09-04 | $1.70 | $1.86 | $1.68 | $1.82 | $88.04 | 224,131 |
| 2019-09-03 | $1.69 | $1.71 | $1.63 | $1.67 | $80.78 | 90,220 |
| 2019-08-30 | $1.83 | $1.85 | $1.65 | $1.68 | $81.26 | 187,119 |
| 2019-08-29 | $1.81 | $1.87 | $1.77 | $1.84 | $89.00 | 187,906 |
| 2019-08-28 | $1.66 | $1.84 | $1.60 | $1.77 | $85.62 | 218,072 |
| 2019-08-27 | $1.67 | $1.71 | $1.60 | $1.65 | $79.81 | 165,766 |
| 2019-08-26 | $1.78 | $1.80 | $1.64 | $1.65 | $79.81 | 188,327 |
| 2019-08-23 | $1.83 | $1.90 | $1.71 | $1.71 | $82.72 | 271,610 |
| 2019-08-22 | $1.98 | $2.00 | $1.87 | $1.89 | $91.42 | 202,199 |
| 2019-08-21 | $2.09 | $2.12 | $1.96 | $1.96 | $94.81 | 185,047 |
| 2019-08-20 | $2.12 | $2.15 | $1.98 | $2.05 | $99.16 | 183,014 |
| 2019-08-19 | $1.98 | $2.17 | $1.98 | $2.14 | $103.52 | 269,755 |
| 2019-08-16 | $1.80 | $1.95 | $1.77 | $1.95 | $94.32 | 295,946 |
| 2019-08-15 | $1.88 | $1.91 | $1.75 | $1.78 | $86.10 | 248,715 |
| 2019-08-14 | $1.93 | $1.95 | $1.83 | $1.87 | $90.46 | 444,905 |
| 2019-08-13 | $2.15 | $2.22 | $2.00 | $2.02 | $97.71 | 411,083 |
| 2019-08-12 | $2.32 | $2.32 | $2.08 | $2.18 | $105.45 | 314,582 |
| 2019-08-09 | $2.34 | $2.36 | $2.14 | $2.27 | $109.80 | 235,806 |
| 2019-08-08 | $2.46 | $2.48 | $2.28 | $2.33 | $112.71 | 188,956 |
| 2019-08-07 | $2.40 | $2.44 | $2.26 | $2.43 | $117.54 | 178,040 |
| 2019-08-06 | $2.60 | $2.64 | $2.35 | $2.51 | $121.41 | 242,255 |
| 2019-08-05 | $2.52 | $2.62 | $2.41 | $2.55 | $123.35 | 211,308 |
| 2019-08-02 | $2.55 | $2.64 | $2.39 | $2.62 | $126.73 | 185,951 |
| 2019-08-01 | $2.89 | $2.89 | $2.48 | $2.54 | $122.86 | 228,047 |
| 2019-07-31 | $2.69 | $3.05 | $2.67 | $2.96 | $143.18 | 432,141 |
| 2019-07-30 | $2.00 | $2.75 | $1.99 | $2.72 | $131.57 | 546,245 |
| 2019-07-29 | $2.22 | $2.23 | $2.06 | $2.10 | $101.58 | 265,231 |
| 2019-07-26 | $2.17 | $2.24 | $2.12 | $2.20 | $106.42 | 208,573 |
| 2019-07-25 | $2.41 | $2.41 | $2.14 | $2.17 | $104.97 | 362,002 |
| 2019-07-24 | $2.51 | $2.58 | $2.36 | $2.37 | $114.64 | 214,063 |
| 2019-07-23 | $2.40 | $2.57 | $2.37 | $2.50 | $120.93 | 277,949 |
| 2019-07-22 | $2.27 | $2.39 | $2.27 | $2.37 | $114.64 | 183,635 |
| 2019-07-19 | $2.26 | $2.31 | $2.19 | $2.25 | $108.84 | 228,718 |
| 2019-07-18 | $2.20 | $2.27 | $2.13 | $2.26 | $109.32 | 277,730 |
| 2019-07-17 | $2.30 | $2.37 | $2.20 | $2.20 | $106.42 | 265,416 |
| 2019-07-16 | $2.35 | $2.54 | $2.28 | $2.30 | $111.26 | 354,667 |
| 2019-07-15 | $2.47 | $2.53 | $2.35 | $2.35 | $113.67 | 227,348 |
| 2019-07-12 | $2.66 | $2.74 | $2.45 | $2.45 | $118.51 | 348,165 |
| 2019-07-11 | $2.71 | $2.74 | $2.60 | $2.66 | $128.67 | 158,844 |
| 2019-07-10 | $2.53 | $2.72 | $2.50 | $2.69 | $130.12 | 278,930 |
| 2019-07-09 | $2.50 | $2.59 | $2.43 | $2.47 | $119.48 | 224,672 |
| 2019-07-08 | $2.63 | $2.74 | $2.49 | $2.51 | $121.41 | 358,346 |
| 2019-07-05 | $2.66 | $2.73 | $2.62 | $2.65 | $128.19 | 193,204 |
| 2019-07-03 | $2.81 | $2.86 | $2.66 | $2.67 | $129.15 | 146,747 |
| 2019-07-02 | $3.03 | $3.04 | $2.74 | $2.83 | $136.89 | 259,912 |
| 2019-07-01 | $3.04 | $3.09 | $2.95 | $3.04 | $147.05 | 329,979 |
| 2019-06-28 | $2.71 | $2.92 | $2.61 | $2.90 | $140.28 | 1,054,347 |
| 2019-06-27 | $2.78 | $2.89 | $2.66 | $2.68 | $129.64 | 289,457 |
| 2019-06-26 | $2.72 | $2.90 | $2.69 | $2.83 | $136.89 | 298,442 |
| 2019-06-25 | $2.59 | $2.70 | $2.54 | $2.64 | $127.70 | 276,159 |
| 2019-06-24 | $2.79 | $2.83 | $2.56 | $2.59 | $125.28 | 286,650 |
| 2019-06-21 | $2.70 | $2.84 | $2.65 | $2.77 | $133.99 | 360,116 |
| 2019-06-20 | $2.59 | $2.77 | $2.57 | $2.69 | $130.12 | 352,902 |
| 2019-06-19 | $2.35 | $2.49 | $2.28 | $2.47 | $119.48 | 373,686 |
| 2019-06-18 | $2.05 | $2.31 | $2.03 | $2.24 | $108.35 | 491,715 |
| 2019-06-17 | $2.03 | $2.14 | $1.98 | $2.02 | $97.71 | 248,314 |
| 2019-06-14 | $2.26 | $2.28 | $1.98 | $2.04 | $98.68 | 385,362 |
| 2019-06-13 | $2.18 | $2.31 | $2.07 | $2.29 | $110.77 | 299,038 |
| 2019-06-12 | $2.33 | $2.37 | $2.07 | $2.09 | $101.10 | 423,187 |
| 2019-06-11 | $2.46 | $2.52 | $2.36 | $2.37 | $114.64 | 257,804 |
| 2019-06-10 | $2.36 | $2.51 | $2.34 | $2.39 | $115.61 | 248,431 |
| 2019-06-07 | $2.35 | $2.41 | $2.23 | $2.35 | $113.20 | 464,634 |
| 2019-06-06 | $2.42 | $2.58 | $2.27 | $2.35 | $113.20 | 335,524 |
| 2019-06-05 | $2.62 | $2.68 | $2.34 | $2.43 | $117.05 | 372,473 |
| 2019-06-04 | $2.53 | $2.63 | $2.47 | $2.58 | $124.28 | 187,323 |
| 2019-06-03 | $2.38 | $2.54 | $2.36 | $2.49 | $119.94 | 301,796 |
| 2019-05-31 | $2.17 | $2.38 | $2.15 | $2.36 | $113.68 | 263,092 |
| 2019-05-30 | $2.33 | $2.53 | $2.28 | $2.30 | $110.79 | 351,489 |
| 2019-05-29 | $2.22 | $2.34 | $2.16 | $2.32 | $111.75 | 296,550 |
| 2019-05-28 | $2.38 | $2.39 | $2.22 | $2.26 | $108.86 | 211,938 |
| 2019-05-24 | $2.65 | $2.73 | $2.33 | $2.35 | $113.20 | 332,209 |
| 2019-05-23 | $2.97 | $2.97 | $2.46 | $2.56 | $123.32 | 497,869 |
| 2019-05-22 | $3.21 | $3.29 | $3.05 | $3.10 | $149.33 | 200,654 |
| 2019-05-21 | $3.23 | $3.32 | $3.19 | $3.28 | $158.00 | 243,773 |
| 2019-05-20 | $3.40 | $3.41 | $3.21 | $3.22 | $155.11 | 238,570 |
| 2019-05-17 | $3.74 | $3.78 | $3.43 | $3.44 | $165.71 | 309,579 |
| 2019-05-16 | $3.79 | $3.86 | $3.73 | $3.79 | $182.57 | 134,104 |
| 2019-05-15 | $3.58 | $3.82 | $3.54 | $3.74 | $180.16 | 212,663 |
| 2019-05-14 | $3.62 | $3.75 | $3.55 | $3.64 | $175.34 | 253,477 |
| 2019-05-13 | $3.76 | $3.82 | $3.51 | $3.56 | $171.49 | 209,044 |
| 2019-05-10 | $3.88 | $3.93 | $3.76 | $3.84 | $184.97 | 147,974 |
| 2019-05-09 | $3.83 | $3.94 | $3.75 | $3.89 | $187.38 | 119,474 |
| 2019-05-08 | $3.84 | $3.99 | $3.79 | $3.88 | $186.90 | 178,618 |
| 2019-05-07 | $3.78 | $3.83 | $3.65 | $3.81 | $183.53 | 237,750 |
| 2019-05-06 | $3.66 | $3.85 | $3.60 | $3.84 | $184.97 | 154,261 |
| 2019-05-03 | $3.63 | $3.81 | $3.61 | $3.73 | $179.68 | 212,529 |
| 2019-05-02 | $3.59 | $3.61 | $3.35 | $3.58 | $172.45 | 234,761 |
| 2019-05-01 | $3.32 | $3.70 | $3.32 | $3.63 | $174.86 | 362,553 |
| 2019-04-30 | $3.57 | $3.58 | $3.44 | $3.50 | $168.60 | 214,555 |
| 2019-04-29 | $3.62 | $3.63 | $3.44 | $3.54 | $170.52 | 239,250 |
| 2019-04-26 | $3.67 | $3.76 | $3.57 | $3.61 | $173.89 | 253,070 |
| 2019-04-25 | $3.82 | $3.89 | $3.68 | $3.71 | $178.71 | 164,683 |
| 2019-04-24 | $4.01 | $4.02 | $3.81 | $3.84 | $184.97 | 133,735 |
| 2019-04-23 | $3.98 | $4.08 | $3.96 | $4.01 | $193.16 | 202,885 |
| 2019-04-22 | $3.87 | $4.00 | $3.85 | $3.98 | $191.72 | 185,272 |
| 2019-04-18 | $4.01 | $4.08 | $3.78 | $3.80 | $183.05 | 208,462 |
| 2019-04-17 | $3.89 | $4.00 | $3.88 | $3.98 | $191.72 | 177,906 |
| 2019-04-16 | $3.71 | $3.88 | $3.66 | $3.87 | $186.42 | 130,027 |
| 2019-04-15 | $3.71 | $3.73 | $3.60 | $3.68 | $177.27 | 111,555 |
| 2019-04-12 | $3.84 | $3.87 | $3.69 | $3.72 | $179.19 | 164,773 |
| 2019-04-11 | $3.91 | $3.92 | $3.70 | $3.75 | $180.64 | 246,249 |
| 2019-04-10 | $3.92 | $3.98 | $3.85 | $3.95 | $190.27 | 123,025 |
| 2019-04-09 | $3.89 | $3.99 | $3.82 | $3.90 | $187.86 | 164,191 |
| 2019-04-08 | $3.90 | $3.97 | $3.84 | $3.94 | $189.79 | 191,938 |
| 2019-04-05 | $3.83 | $3.94 | $3.78 | $3.88 | $186.90 | 163,966 |
| 2019-04-04 | $3.74 | $3.85 | $3.65 | $3.82 | $184.01 | 149,540 |
| 2019-04-03 | $3.83 | $3.90 | $3.71 | $3.76 | $181.12 | 193,936 |
| 2019-04-02 | $3.79 | $3.90 | $3.68 | $3.79 | $182.57 | 188,044 |
| 2019-04-01 | $3.52 | $3.81 | $3.49 | $3.78 | $182.08 | 316,808 |
| 2019-03-29 | $3.55 | $3.57 | $3.40 | $3.44 | $165.71 | 171,556 |
| 2019-03-28 | $3.34 | $3.49 | $3.32 | $3.47 | $167.15 | 158,750 |
| 2019-03-27 | $3.43 | $3.49 | $3.35 | $3.39 | $163.30 | 141,324 |
| 2019-03-26 | $3.58 | $3.61 | $3.40 | $3.43 | $165.22 | 141,840 |
| 2019-03-25 | $3.48 | $3.52 | $3.38 | $3.46 | $166.67 | 113,689 |
| 2019-03-22 | $3.63 | $3.72 | $3.41 | $3.49 | $168.11 | 249,702 |
| 2019-03-21 | $3.57 | $3.70 | $3.54 | $3.70 | $178.23 | 203,133 |
| 2019-03-20 | $3.50 | $3.64 | $3.44 | $3.56 | $171.49 | 177,345 |
| 2019-03-19 | $3.57 | $3.64 | $3.47 | $3.52 | $169.56 | 146,097 |
| 2019-03-18 | $3.29 | $3.57 | $3.29 | $3.54 | $170.52 | 221,876 |
| 2019-03-15 | $3.41 | $3.48 | $3.25 | $3.28 | $158.00 | 194,806 |
| 2019-03-14 | $3.37 | $3.52 | $3.36 | $3.46 | $166.67 | 131,653 |
| 2019-03-13 | $3.50 | $3.57 | $3.41 | $3.49 | $168.11 | 178,562 |
| 2019-03-12 | $3.32 | $3.48 | $3.31 | $3.47 | $167.15 | 213,390 |
| 2019-03-11 | $3.21 | $3.33 | $3.21 | $3.28 | $158.00 | 137,125 |
| 2019-03-08 | $3.20 | $3.30 | $3.10 | $3.20 | $153.68 | 163,695 |
| 2019-03-07 | $3.41 | $3.43 | $3.26 | $3.33 | $159.92 | 189,913 |
| 2019-03-06 | $3.52 | $3.55 | $3.28 | $3.40 | $163.28 | 250,762 |
| 2019-03-05 | $3.53 | $3.59 | $3.45 | $3.58 | $171.93 | 193,039 |
| 2019-03-04 | $3.28 | $3.53 | $3.28 | $3.52 | $169.04 | 351,705 |
| 2019-03-01 | $3.25 | $3.33 | $3.19 | $3.26 | $156.56 | 224,416 |
| 2019-02-28 | $3.29 | $3.29 | $3.05 | $3.24 | $155.60 | 250,235 |
| 2019-02-27 | $2.97 | $3.34 | $2.82 | $3.29 | $158.00 | 461,708 |
| 2019-02-26 | $3.10 | $3.13 | $3.01 | $3.07 | $147.43 | 238,919 |
| 2019-02-25 | $3.05 | $3.19 | $3.03 | $3.11 | $149.35 | 238,046 |
| 2019-02-22 | $3.19 | $3.24 | $3.03 | $3.10 | $148.87 | 231,844 |
| 2019-02-21 | $3.30 | $3.33 | $3.13 | $3.14 | $150.79 | 276,002 |
| 2019-02-20 | $3.21 | $3.34 | $3.21 | $3.32 | $159.44 | 270,224 |
| 2019-02-19 | $3.19 | $3.25 | $3.15 | $3.22 | $154.64 | 154,789 |
| 2019-02-15 | $3.14 | $3.20 | $3.05 | $3.20 | $153.68 | 273,057 |
| 2019-02-14 | $3.03 | $3.13 | $2.99 | $3.12 | $149.83 | 130,987 |
| 2019-02-13 | $2.92 | $3.10 | $2.92 | $3.05 | $146.47 | 151,353 |
| 2019-02-12 | $2.86 | $2.96 | $2.83 | $2.91 | $139.75 | 176,954 |
| 2019-02-11 | $2.74 | $2.86 | $2.70 | $2.77 | $133.03 | 254,743 |
| 2019-02-08 | $2.93 | $2.97 | $2.72 | $2.76 | $132.55 | 241,484 |
| 2019-02-07 | $3.16 | $3.22 | $2.87 | $2.94 | $141.19 | 323,121 |
| 2019-02-06 | $3.17 | $3.23 | $3.12 | $3.21 | $154.16 | 125,061 |
| 2019-02-05 | $3.24 | $3.25 | $3.13 | $3.22 | $154.64 | 178,960 |
| 2019-02-04 | $3.09 | $3.26 | $3.07 | $3.24 | $155.60 | 199,889 |
| 2019-02-01 | $2.97 | $3.24 | $2.95 | $3.13 | $150.31 | 226,214 |
| 2019-01-31 | $3.07 | $3.14 | $2.91 | $2.96 | $142.15 | 380,726 |
| 2019-01-30 | $2.99 | $3.11 | $2.89 | $3.08 | $147.91 | 296,470 |
| 2019-01-29 | $2.86 | $3.00 | $2.86 | $2.95 | $141.67 | 247,014 |
| 2019-01-28 | $2.85 | $2.87 | $2.73 | $2.85 | $136.87 | 231,205 |
| 2019-01-25 | $2.92 | $2.97 | $2.80 | $2.90 | $139.27 | 254,610 |
| 2019-01-24 | $2.70 | $2.92 | $2.68 | $2.85 | $136.87 | 237,730 |
| 2019-01-23 | $2.87 | $2.88 | $2.70 | $2.72 | $130.62 | 196,111 |
| 2019-01-22 | $2.96 | $3.01 | $2.77 | $2.79 | $133.99 | 300,819 |
| 2019-01-18 | $2.93 | $3.08 | $2.85 | $3.06 | $146.95 | 427,816 |
| 2019-01-17 | $2.71 | $2.90 | $2.67 | $2.88 | $138.31 | 385,783 |
| 2019-01-16 | $2.93 | $2.97 | $2.75 | $2.77 | $133.03 | 252,600 |
| 2019-01-15 | $2.89 | $2.97 | $2.84 | $2.93 | $140.71 | 286,029 |
| 2019-01-14 | $2.76 | $2.96 | $2.75 | $2.82 | $135.43 | 318,913 |
| 2019-01-11 | $2.94 | $2.96 | $2.77 | $2.82 | $135.43 | 257,045 |
| 2019-01-10 | $2.92 | $2.98 | $2.76 | $2.97 | $142.63 | 377,616 |
| 2019-01-09 | $2.68 | $3.02 | $2.64 | $2.96 | $142.15 | 622,778 |
| 2019-01-08 | $2.78 | $2.78 | $2.54 | $2.63 | $126.30 | 416,624 |
| 2019-01-07 | $2.45 | $2.69 | $2.37 | $2.66 | $127.74 | 544,570 |
| 2019-01-04 | $2.44 | $2.50 | $2.33 | $2.39 | $114.78 | 426,358 |
| 2019-01-03 | $2.21 | $2.36 | $2.09 | $2.34 | $112.38 | 407,734 |
| 2019-01-02 | $1.95 | $2.20 | $1.90 | $2.19 | $105.17 | 424,382 |
| 2018-12-31 | $2.03 | $2.05 | $1.89 | $2.00 | $96.05 | 283,513 |
| 2018-12-28 | $1.95 | $2.05 | $1.92 | $2.01 | $96.53 | 282,913 |
| 2018-12-27 | $1.96 | $2.00 | $1.85 | $1.92 | $92.21 | 286,699 |
| 2018-12-26 | $1.94 | $2.09 | $1.81 | $2.06 | $98.93 | 277,955 |
| 2018-12-24 | $1.97 | $2.01 | $1.86 | $1.89 | $90.77 | 211,229 |
| 2018-12-21 | $2.10 | $2.15 | $1.96 | $1.99 | $95.57 | 514,583 |
| 2018-12-20 | $2.15 | $2.31 | $2.05 | $2.09 | $100.37 | 332,935 |
| 2018-12-19 | $2.34 | $2.42 | $2.18 | $2.19 | $105.17 | 253,082 |
| 2018-12-18 | $2.41 | $2.41 | $2.28 | $2.33 | $111.90 | 311,545 |
| 2018-12-17 | $2.55 | $2.56 | $2.41 | $2.41 | $115.74 | 348,047 |
| 2018-12-14 | $2.61 | $2.61 | $2.46 | $2.54 | $121.98 | 334,886 |
| 2018-12-13 | $2.79 | $2.83 | $2.62 | $2.67 | $128.22 | 310,547 |
| 2018-12-12 | $2.88 | $3.00 | $2.84 | $2.85 | $136.87 | 352,055 |
| 2018-12-11 | $2.83 | $2.90 | $2.75 | $2.88 | $135.46 | 363,860 |
| 2018-12-10 | $3.04 | $3.07 | $2.75 | $2.77 | $130.28 | 380,769 |
| 2018-12-07 | $3.18 | $3.30 | $3.02 | $3.10 | $145.80 | 1,693,415 |
| 2018-12-06 | $2.94 | $3.16 | $2.85 | $3.06 | $143.92 | 608,173 |
| 2018-12-04 | $3.22 | $3.25 | $3.04 | $3.05 | $143.45 | 353,263 |
| 2018-12-03 | $3.35 | $3.38 | $3.16 | $3.21 | $150.98 | 345,508 |
| 2018-11-30 | $3.45 | $3.47 | $3.16 | $3.23 | $151.92 | 440,058 |
| 2018-11-29 | $3.57 | $3.68 | $3.50 | $3.51 | $165.09 | 365,996 |
| 2018-11-28 | $3.66 | $3.70 | $3.40 | $3.54 | $166.50 | 737,530 |
| 2018-11-27 | $3.77 | $3.84 | $3.59 | $3.65 | $171.67 | 431,168 |
| 2018-11-26 | $3.93 | $4.00 | $3.76 | $3.80 | $178.73 | 318,738 |
| 2018-11-23 | $3.87 | $3.94 | $3.75 | $3.87 | $182.02 | 134,675 |
| 2018-11-21 | $4.13 | $4.14 | $4.01 | $4.05 | $190.49 | 183,052 |
| 2018-11-20 | $4.28 | $4.30 | $3.97 | $4.00 | $188.13 | 307,185 |
| 2018-11-19 | $4.35 | $4.54 | $4.29 | $4.42 | $207.89 | 322,671 |
| 2018-11-16 | $4.66 | $4.67 | $4.36 | $4.40 | $206.95 | 339,781 |
| 2018-11-15 | $4.42 | $4.69 | $4.39 | $4.61 | $216.83 | 326,198 |
| 2018-11-14 | $4.85 | $4.93 | $4.02 | $4.45 | $209.30 | 958,155 |
| 2018-11-13 | $4.88 | $4.93 | $4.66 | $4.70 | $221.06 | 372,438 |
| 2018-11-12 | $5.31 | $5.34 | $4.89 | $4.91 | $230.94 | 219,011 |
| 2018-11-09 | $5.12 | $5.31 | $4.93 | $5.24 | $246.46 | 217,633 |
| 2018-11-08 | $5.37 | $5.45 | $5.08 | $5.12 | $240.81 | 205,896 |
| 2018-11-07 | $5.66 | $5.82 | $5.33 | $5.45 | $256.33 | 240,977 |
| 2018-11-06 | $5.71 | $5.74 | $5.49 | $5.56 | $261.51 | 179,365 |
| 2018-11-05 | $5.58 | $5.74 | $5.51 | $5.68 | $267.15 | 244,781 |
| 2018-11-02 | $5.27 | $5.49 | $5.21 | $5.44 | $255.86 | 294,153 |
| 2018-11-01 | $5.00 | $5.25 | $4.94 | $5.22 | $245.52 | 266,167 |
| 2018-10-31 | $4.70 | $5.26 | $4.61 | $4.97 | $233.76 | 428,769 |
| 2018-10-30 | $4.79 | $4.86 | $4.49 | $4.75 | $223.41 | 451,289 |
| 2018-10-29 | $5.29 | $5.33 | $4.82 | $4.88 | $229.52 | 360,661 |
| 2018-10-26 | $4.98 | $5.41 | $4.97 | $5.22 | $245.52 | 336,285 |
| 2018-10-25 | $5.11 | $5.20 | $4.91 | $5.12 | $240.81 | 572,295 |
| 2018-10-24 | $5.60 | $5.60 | $4.98 | $5.00 | $235.17 | 396,255 |
| 2018-10-23 | $5.71 | $5.72 | $5.37 | $5.51 | $259.16 | 450,837 |
| 2018-10-22 | $5.96 | $6.01 | $5.82 | $5.88 | $276.56 | 134,796 |
| 2018-10-19 | $6.08 | $6.21 | $5.96 | $5.97 | $280.79 | 115,456 |
| 2018-10-18 | $6.13 | $6.21 | $5.98 | $6.03 | $283.61 | 217,750 |
| 2018-10-17 | $6.34 | $6.39 | $6.16 | $6.25 | $293.96 | 181,365 |
| 2018-10-16 | $6.27 | $6.44 | $6.22 | $6.43 | $302.43 | 122,643 |
| 2018-10-15 | $6.19 | $6.37 | $6.07 | $6.27 | $294.90 | 188,806 |
| 2018-10-12 | $6.11 | $6.17 | $5.95 | $6.15 | $289.26 | 161,946 |
| 2018-10-11 | $6.05 | $6.22 | $5.87 | $5.98 | $281.26 | 212,531 |
| 2018-10-10 | $6.58 | $6.61 | $6.14 | $6.15 | $289.26 | 261,701 |
| 2018-10-09 | $6.44 | $6.65 | $6.35 | $6.54 | $307.60 | 209,120 |
| 2018-10-08 | $6.20 | $6.40 | $6.17 | $6.39 | $300.55 | 173,330 |
| 2018-10-05 | $6.37 | $6.44 | $6.22 | $6.33 | $297.72 | 224,494 |
| 2018-10-04 | $6.39 | $6.60 | $6.35 | $6.42 | $301.96 | 310,455 |
| 2018-10-03 | $6.45 | $6.51 | $6.20 | $6.49 | $305.25 | 291,472 |
| 2018-10-02 | $6.40 | $6.56 | $6.39 | $6.46 | $303.84 | 284,036 |
| 2018-10-01 | $6.20 | $6.47 | $6.12 | $6.38 | $300.07 | 183,708 |
| 2018-09-28 | $5.95 | $6.23 | $5.93 | $6.16 | $289.73 | 281,561 |
| 2018-09-27 | $6.00 | $6.09 | $5.85 | $6.00 | $282.20 | 284,780 |
| 2018-09-26 | $6.07 | $6.14 | $5.92 | $5.95 | $279.85 | 353,602 |
| 2018-09-25 | $6.26 | $6.33 | $6.13 | $6.14 | $288.79 | 197,267 |
| 2018-09-24 | $6.38 | $6.44 | $6.14 | $6.22 | $292.55 | 286,719 |
| 2018-09-21 | $6.33 | $6.42 | $6.19 | $6.24 | $293.49 | 260,873 |
| 2018-09-20 | $6.41 | $6.49 | $6.28 | $6.29 | $295.84 | 133,470 |
| 2018-09-19 | $6.12 | $6.36 | $6.10 | $6.27 | $294.90 | 175,762 |
| 2018-09-18 | $5.95 | $6.11 | $5.94 | $6.09 | $286.43 | 200,129 |
| 2018-09-17 | $6.12 | $6.14 | $5.80 | $5.86 | $275.62 | 199,049 |
| 2018-09-14 | $5.92 | $6.09 | $5.85 | $6.07 | $285.49 | 154,637 |
| 2018-09-13 | $6.07 | $6.15 | $5.90 | $5.92 | $278.44 | 149,926 |
| 2018-09-12 | $6.19 | $6.22 | $6.04 | $6.13 | $288.32 | 148,393 |
| 2018-09-11 | $5.76 | $6.12 | $5.72 | $6.05 | $284.55 | 255,999 |
| 2018-09-10 | $5.79 | $5.85 | $5.66 | $5.79 | $272.32 | 260,088 |
| 2018-09-07 | $5.78 | $5.83 | $5.72 | $5.82 | $270.93 | 180,563 |
| 2018-09-06 | $6.05 | $6.08 | $5.72 | $5.88 | $273.72 | 311,771 |
| 2018-09-05 | $6.15 | $6.15 | $5.91 | $6.05 | $281.64 | 171,565 |
| 2018-09-04 | $6.19 | $6.24 | $6.05 | $6.16 | $286.76 | 122,092 |
| 2018-08-31 | $6.24 | $6.29 | $6.09 | $6.17 | $287.22 | 129,767 |
| 2018-08-30 | $6.31 | $6.36 | $6.21 | $6.29 | $292.81 | 139,772 |
| 2018-08-29 | $6.24 | $6.34 | $6.24 | $6.32 | $294.20 | 131,484 |
| 2018-08-28 | $6.41 | $6.47 | $6.21 | $6.22 | $289.55 | 213,642 |
| 2018-08-27 | $6.48 | $6.54 | $6.37 | $6.38 | $297.00 | 101,947 |
| 2018-08-24 | $6.59 | $6.62 | $6.38 | $6.46 | $300.72 | 133,890 |
| 2018-08-23 | $6.41 | $6.59 | $6.36 | $6.50 | $302.58 | 157,968 |
| 2018-08-22 | $6.33 | $6.51 | $6.28 | $6.45 | $300.26 | 189,655 |
| 2018-08-21 | $6.20 | $6.34 | $6.19 | $6.22 | $289.55 | 163,932 |
| 2018-08-20 | $5.98 | $6.24 | $5.94 | $6.09 | $283.50 | 203,468 |
| 2018-08-17 | $5.87 | $6.00 | $5.78 | $5.99 | $278.84 | 163,815 |
| 2018-08-16 | $6.00 | $6.05 | $5.76 | $5.81 | $270.46 | 238,431 |
| 2018-08-15 | $6.27 | $6.32 | $5.91 | $5.94 | $276.51 | 304,040 |
| 2018-08-14 | $6.45 | $6.55 | $6.35 | $6.37 | $296.53 | 130,111 |
| 2018-08-13 | $6.42 | $6.55 | $6.34 | $6.35 | $295.60 | 165,240 |
| 2018-08-10 | $6.29 | $6.54 | $6.20 | $6.47 | $301.19 | 182,740 |
| 2018-08-09 | $6.45 | $6.48 | $6.25 | $6.27 | $291.88 | 178,297 |
| 2018-08-08 | $6.43 | $6.53 | $6.36 | $6.48 | $301.65 | 163,951 |
| 2018-08-07 | $6.60 | $6.75 | $6.46 | $6.49 | $302.12 | 138,721 |
| 2018-08-06 | $6.79 | $6.84 | $6.50 | $6.52 | $303.51 | 167,974 |
| 2018-08-03 | $6.61 | $6.85 | $6.61 | $6.71 | $312.36 | 322,475 |
| 2018-08-02 | $6.25 | $6.69 | $6.23 | $6.62 | $308.17 | 329,015 |
| 2018-08-01 | $5.90 | $6.48 | $5.90 | $6.37 | $296.53 | 493,824 |
| 2018-07-31 | $6.04 | $6.05 | $5.84 | $5.98 | $278.38 | 179,327 |
| 2018-07-30 | $6.11 | $6.20 | $6.06 | $6.09 | $283.50 | 123,087 |
| 2018-07-27 | $6.03 | $6.22 | $6.00 | $6.01 | $279.77 | 161,496 |
| 2018-07-26 | $5.91 | $6.07 | $5.80 | $6.04 | $281.17 | 181,435 |
| 2018-07-25 | $5.89 | $5.98 | $5.78 | $5.92 | $275.58 | 191,400 |
| 2018-07-24 | $5.75 | $5.89 | $5.67 | $5.83 | $271.39 | 243,378 |
| 2018-07-23 | $5.93 | $5.93 | $5.67 | $5.70 | $265.34 | 249,901 |
| 2018-07-20 | $6.01 | $6.02 | $5.76 | $5.91 | $275.12 | 297,896 |
| 2018-07-19 | $5.95 | $6.08 | $5.90 | $6.00 | $279.31 | 249,719 |
| 2018-07-18 | $6.07 | $6.11 | $5.86 | $6.01 | $279.77 | 235,079 |
| 2018-07-17 | $5.97 | $6.18 | $5.80 | $6.12 | $284.89 | 364,256 |
| 2018-07-16 | $5.96 | $6.04 | $5.74 | $6.03 | $280.70 | 324,641 |
| 2018-07-13 | $6.32 | $6.34 | $6.07 | $6.07 | $282.57 | 307,748 |
| 2018-07-12 | $6.58 | $6.64 | $6.28 | $6.32 | $294.20 | 265,240 |
| 2018-07-11 | $6.59 | $6.70 | $6.33 | $6.44 | $299.79 | 224,641 |
| 2018-07-10 | $6.70 | $6.84 | $6.58 | $6.72 | $312.82 | 173,979 |
| 2018-07-09 | $6.33 | $6.73 | $6.33 | $6.61 | $307.70 | 231,630 |
| 2018-07-06 | $6.10 | $6.32 | $5.99 | $6.29 | $292.81 | 141,419 |
| 2018-07-05 | $6.35 | $6.37 | $6.10 | $6.13 | $285.36 | 186,526 |
| 2018-07-03 | $6.34 | $6.45 | $6.23 | $6.30 | $293.27 | 117,809 |
| 2018-07-02 | $6.37 | $6.39 | $6.05 | $6.21 | $289.08 | 232,766 |
| 2018-06-29 | $6.55 | $6.60 | $6.40 | $6.41 | $298.39 | 241,910 |
| 2018-06-28 | $6.41 | $6.50 | $6.30 | $6.40 | $297.93 | 182,645 |
| 2018-06-27 | $6.44 | $6.81 | $6.42 | $6.44 | $299.79 | 242,713 |
| 2018-06-26 | $6.20 | $6.39 | $6.05 | $6.32 | $294.20 | 318,582 |
| 2018-06-25 | $6.55 | $6.57 | $6.13 | $6.20 | $288.62 | 315,619 |
| 2018-06-22 | $6.53 | $6.78 | $6.50 | $6.53 | $303.98 | 320,803 |
| 2018-06-21 | $6.34 | $6.40 | $6.19 | $6.24 | $290.48 | 174,358 |
| 2018-06-20 | $6.35 | $6.51 | $6.28 | $6.43 | $299.32 | 377,354 |
| 2018-06-19 | $6.16 | $6.33 | $6.09 | $6.31 | $293.74 | 324,770 |
| 2018-06-18 | $6.41 | $6.56 | $6.22 | $6.24 | $290.48 | 301,167 |
| 2018-06-15 | $6.92 | $6.95 | $6.35 | $6.43 | $299.32 | 412,699 |
| 2018-06-14 | $7.23 | $7.24 | $6.95 | $6.99 | $325.39 | 235,532 |
| 2018-06-13 | $7.13 | $7.27 | $7.11 | $7.13 | $331.91 | 225,180 |
| 2018-06-12 | $7.26 | $7.32 | $7.10 | $7.16 | $333.31 | 280,083 |
| 2018-06-11 | $7.16 | $7.31 | $7.07 | $7.26 | $337.96 | 193,637 |
| 2018-06-08 | $7.54 | $7.67 | $7.18 | $7.24 | $334.27 | 292,116 |
| 2018-06-07 | $7.31 | $7.59 | $7.29 | $7.58 | $349.97 | 281,842 |
| 2018-06-06 | $7.33 | $7.41 | $7.23 | $7.25 | $334.73 | 312,290 |
| 2018-06-05 | $7.25 | $7.42 | $7.14 | $7.30 | $337.04 | 291,742 |
| 2018-06-04 | $7.32 | $7.35 | $7.18 | $7.31 | $337.50 | 196,274 |
| 2018-06-01 | $7.49 | $7.58 | $7.24 | $7.28 | $336.12 | 334,681 |
| 2018-05-31 | $7.55 | $7.73 | $7.45 | $7.47 | $344.89 | 241,477 |
| 2018-05-30 | $7.37 | $7.75 | $7.36 | $7.66 | $353.66 | 398,284 |
| 2018-05-29 | $7.14 | $7.34 | $7.08 | $7.30 | $337.04 | 203,987 |
| 2018-05-25 | $7.60 | $7.64 | $7.16 | $7.28 | $336.12 | 305,952 |
| 2018-05-24 | $7.77 | $7.92 | $7.70 | $7.80 | $360.12 | 208,417 |
| 2018-05-23 | $7.98 | $8.12 | $7.81 | $7.93 | $366.13 | 272,238 |
| 2018-05-22 | $8.31 | $8.41 | $8.03 | $8.06 | $372.13 | 253,928 |
| 2018-05-21 | $8.42 | $8.42 | $8.24 | $8.30 | $383.21 | 371,723 |
| 2018-05-18 | $8.61 | $8.69 | $8.31 | $8.31 | $383.67 | 272,485 |
| 2018-05-17 | $8.48 | $8.87 | $8.47 | $8.61 | $397.52 | 463,778 |
| 2018-05-16 | $8.18 | $8.47 | $8.15 | $8.39 | $387.36 | 488,479 |
| 2018-05-15 | $8.10 | $8.19 | $7.93 | $8.14 | $375.82 | 297,955 |
| 2018-05-14 | $7.94 | $8.14 | $7.90 | $8.03 | $370.74 | 443,799 |
| 2018-05-11 | $7.92 | $8.01 | $7.85 | $7.89 | $364.28 | 294,809 |
| 2018-05-10 | $7.81 | $7.98 | $7.60 | $7.92 | $365.66 | 1,458,257 |
| 2018-05-09 | $8.16 | $8.44 | $8.02 | $8.03 | $370.74 | 178,275 |
| 2018-05-08 | $7.87 | $8.00 | $7.52 | $7.99 | $368.90 | 220,702 |
| 2018-05-07 | $7.66 | $8.19 | $7.62 | $7.90 | $364.74 | 211,521 |
| 2018-05-04 | $7.50 | $7.65 | $7.40 | $7.54 | $348.12 | 163,735 |
| 2018-05-03 | $7.57 | $7.61 | $7.21 | $7.52 | $347.20 | 169,707 |
| 2018-05-02 | $7.16 | $7.73 | $7.12 | $7.56 | $349.04 | 268,797 |
| 2018-05-01 | $7.52 | $7.61 | $7.22 | $7.29 | $336.58 | 304,825 |
| 2018-04-30 | $7.60 | $7.75 | $7.58 | $7.61 | $351.35 | 110,536 |
| 2018-04-27 | $7.74 | $7.82 | $7.59 | $7.65 | $353.20 | 135,325 |
| 2018-04-26 | $7.70 | $7.97 | $7.70 | $7.83 | $361.51 | 125,602 |
| 2018-04-25 | $7.55 | $7.75 | $7.43 | $7.67 | $354.12 | 146,484 |
| 2018-04-24 | $7.79 | $7.88 | $7.55 | $7.60 | $350.89 | 103,650 |
| 2018-04-23 | $7.67 | $7.78 | $7.51 | $7.72 | $356.43 | 134,615 |
| 2018-04-20 | $7.75 | $7.82 | $7.59 | $7.73 | $356.89 | 122,704 |
| 2018-04-19 | $7.87 | $8.02 | $7.75 | $7.82 | $361.05 | 167,117 |
| 2018-04-18 | $7.74 | $8.00 | $7.72 | $7.82 | $361.05 | 178,350 |
| 2018-04-17 | $7.51 | $7.69 | $7.46 | $7.59 | $350.43 | 144,548 |
| 2018-04-16 | $7.56 | $7.59 | $7.44 | $7.50 | $346.27 | 108,800 |
| 2018-04-13 | $7.60 | $7.80 | $7.56 | $7.58 | $349.97 | 179,763 |
| 2018-04-12 | $7.53 | $7.63 | $7.39 | $7.54 | $348.12 | 124,379 |
| 2018-04-11 | $7.08 | $7.65 | $7.08 | $7.53 | $347.66 | 242,394 |
| 2018-04-10 | $6.84 | $7.20 | $6.80 | $7.08 | $326.88 | 168,165 |
| 2018-04-09 | $6.77 | $6.84 | $6.68 | $6.69 | $308.88 | 109,545 |
| 2018-04-06 | $6.78 | $6.91 | $6.58 | $6.69 | $308.88 | 118,653 |
| 2018-04-05 | $6.60 | $6.96 | $6.59 | $6.88 | $317.65 | 176,878 |
| 2018-04-04 | $6.41 | $6.58 | $6.37 | $6.54 | $301.95 | 178,158 |
| 2018-04-03 | $6.58 | $6.66 | $6.44 | $6.62 | $305.64 | 145,299 |
| 2018-04-02 | $6.95 | $6.95 | $6.41 | $6.53 | $301.49 | 171,094 |
| 2018-03-29 | $6.90 | $7.02 | $6.76 | $6.99 | $322.73 | 180,854 |
| 2018-03-28 | $6.89 | $6.98 | $6.78 | $6.85 | $316.26 | 100,248 |
| 2018-03-27 | $7.38 | $7.40 | $6.88 | $6.94 | $320.42 | 133,800 |
| 2018-03-26 | $7.46 | $7.46 | $7.11 | $7.36 | $339.81 | 114,704 |
| 2018-03-23 | $7.28 | $7.53 | $7.13 | $7.34 | $338.89 | 179,845 |
| 2018-03-22 | $7.44 | $7.71 | $7.17 | $7.21 | $332.88 | 241,359 |
| 2018-03-21 | $7.13 | $7.60 | $7.02 | $7.55 | $348.58 | 188,942 |
| 2018-03-20 | $6.99 | $7.09 | $6.92 | $7.03 | $324.57 | 127,890 |
| 2018-03-19 | $6.99 | $7.00 | $6.72 | $6.90 | $318.57 | 120,093 |
| 2018-03-16 | $6.92 | $7.14 | $6.86 | $7.00 | $323.19 | 217,079 |
| 2018-03-15 | $7.12 | $7.16 | $6.79 | $6.90 | $318.57 | 160,609 |
| 2018-03-14 | $7.17 | $7.22 | $7.05 | $7.11 | $328.27 | 92,740 |
| 2018-03-13 | $7.26 | $7.36 | $7.04 | $7.12 | $328.73 | 132,659 |
| 2018-03-12 | $7.13 | $7.36 | $7.10 | $7.24 | $334.27 | 201,896 |
| 2018-03-09 | $7.10 | $7.35 | $7.09 | $7.18 | $328.77 | 168,889 |
| 2018-03-08 | $7.05 | $7.12 | $6.86 | $7.01 | $320.99 | 90,652 |
| 2018-03-07 | $6.99 | $7.17 | $6.85 | $6.97 | $319.16 | 117,117 |
| 2018-03-06 | $7.14 | $7.22 | $6.99 | $7.08 | $324.19 | 116,932 |
| 2018-03-05 | $6.68 | $7.13 | $6.66 | $7.06 | $323.28 | 149,630 |
| 2018-03-02 | $6.53 | $6.77 | $6.41 | $6.75 | $309.08 | 112,169 |
| 2018-03-01 | $6.49 | $6.74 | $6.42 | $6.65 | $304.50 | 155,666 |
| 2018-02-28 | $6.65 | $6.81 | $6.16 | $6.47 | $296.26 | 304,239 |
| 2018-02-27 | $6.93 | $7.03 | $6.65 | $6.66 | $304.96 | 146,081 |
| 2018-02-26 | $6.98 | $6.99 | $6.78 | $6.92 | $316.87 | 81,664 |
| 2018-02-23 | $6.72 | $6.93 | $6.66 | $6.89 | $315.49 | 109,224 |
| 2018-02-22 | $6.55 | $6.86 | $6.54 | $6.68 | $305.88 | 184,465 |
| 2018-02-21 | $6.49 | $6.67 | $6.42 | $6.44 | $294.89 | 108,901 |
| 2018-02-20 | $6.63 | $6.77 | $6.44 | $6.51 | $298.09 | 124,769 |
| 2018-02-16 | $6.55 | $6.71 | $6.48 | $6.62 | $303.13 | 155,644 |
| 2018-02-15 | $6.83 | $6.89 | $6.45 | $6.62 | $303.13 | 182,386 |
| 2018-02-14 | $6.44 | $6.93 | $6.37 | $6.84 | $313.21 | 211,151 |
| 2018-02-13 | $6.51 | $6.63 | $6.34 | $6.59 | $301.76 | 162,971 |
| 2018-02-12 | $6.63 | $6.82 | $6.52 | $6.61 | $302.67 | 198,405 |
| 2018-02-09 | $6.89 | $6.89 | $6.09 | $6.53 | $299.01 | 325,024 |
| 2018-02-08 | $7.34 | $7.39 | $6.76 | $6.77 | $310.00 | 212,008 |
| 2018-02-07 | $7.61 | $7.87 | $7.29 | $7.31 | $334.73 | 156,821 |
| 2018-02-06 | $7.19 | $7.66 | $7.14 | $7.58 | $347.09 | 178,660 |
| 2018-02-05 | $7.45 | $7.69 | $7.29 | $7.45 | $341.14 | 204,017 |
| 2018-02-02 | $7.98 | $8.06 | $7.63 | $7.64 | $349.84 | 180,588 |
| 2018-02-01 | $7.87 | $8.23 | $7.84 | $8.15 | $373.19 | 185,479 |
| 2018-01-31 | $7.94 | $8.00 | $7.76 | $7.84 | $359.00 | 156,275 |
| 2018-01-30 | $8.12 | $8.17 | $7.81 | $7.92 | $362.66 | 196,175 |
| 2018-01-29 | $8.35 | $8.49 | $8.21 | $8.30 | $380.06 | 142,484 |
| 2018-01-26 | $8.34 | $8.50 | $8.21 | $8.45 | $386.93 | 137,909 |
| 2018-01-25 | $8.30 | $8.41 | $8.12 | $8.27 | $378.69 | 179,894 |
| 2018-01-24 | $8.13 | $8.27 | $7.90 | $8.18 | $374.56 | 176,841 |
| 2018-01-23 | $8.11 | $8.18 | $7.95 | $8.12 | $371.82 | 154,412 |
| 2018-01-22 | $8.13 | $8.20 | $8.02 | $8.09 | $370.44 | 173,525 |
| 2018-01-19 | $7.90 | $8.16 | $7.83 | $8.12 | $371.82 | 158,529 |
| 2018-01-18 | $8.25 | $8.32 | $7.95 | $7.99 | $365.86 | 221,636 |
| 2018-01-17 | $8.12 | $8.39 | $7.78 | $8.25 | $377.77 | 225,159 |
| 2018-01-16 | $8.20 | $8.62 | $8.08 | $8.23 | $376.85 | 341,273 |
| 2018-01-12 | $8.00 | $8.34 | $8.00 | $8.19 | $375.02 | 274,699 |
| 2018-01-11 | $7.66 | $8.24 | $7.60 | $8.02 | $367.24 | 483,843 |
| 2018-01-10 | $7.47 | $7.61 | $7.22 | $7.57 | $346.63 | 385,037 |
| 2018-01-09 | $7.48 | $7.67 | $7.24 | $7.40 | $338.85 | 213,360 |
| 2018-01-08 | $7.16 | $7.50 | $7.08 | $7.47 | $342.05 | 342,315 |
| 2018-01-05 | $7.28 | $7.33 | $7.04 | $7.18 | $328.77 | 243,823 |
| 2018-01-04 | $7.10 | $7.41 | $6.98 | $7.32 | $335.18 | 258,339 |
| 2018-01-03 | $6.92 | $7.22 | $6.85 | $7.05 | $322.82 | 238,001 |
| 2018-01-02 | $6.88 | $6.92 | $6.72 | $6.87 | $314.58 | 185,141 |
| 2017-12-29 | $6.77 | $6.84 | $6.58 | $6.83 | $312.75 | 139,509 |
| 2017-12-28 | $6.63 | $6.79 | $6.63 | $6.74 | $308.63 | 114,704 |
| 2017-12-27 | $6.64 | $6.66 | $6.50 | $6.62 | $303.13 | 98,280 |
| 2017-12-26 | $6.51 | $6.69 | $6.45 | $6.63 | $303.59 | 101,711 |
| 2017-12-22 | $6.56 | $6.60 | $6.42 | $6.45 | $295.35 | 115,603 |
| 2017-12-21 | $6.25 | $6.66 | $6.09 | $6.54 | $299.47 | 293,424 |
| 2017-12-20 | $6.11 | $6.35 | $6.06 | $6.22 | $284.82 | 288,645 |
| 2017-12-19 | $5.72 | $6.07 | $5.66 | $6.05 | $277.03 | 362,536 |
| 2017-12-18 | $5.52 | $5.79 | $5.38 | $5.72 | $261.92 | 279,400 |
| 2017-12-15 | $5.61 | $5.64 | $5.41 | $5.48 | $250.93 | 367,021 |
| 2017-12-14 | $5.73 | $5.83 | $5.54 | $5.58 | $255.51 | 396,025 |
| 2017-12-13 | $6.05 | $6.08 | $5.72 | $5.81 | $266.04 | 266,194 |
| 2017-12-12 | $6.09 | $6.27 | $5.97 | $6.01 | $275.20 | 228,196 |
| 2017-12-11 | $6.08 | $6.19 | $6.02 | $6.08 | $275.65 | 229,276 |
| 2017-12-08 | $6.21 | $6.30 | $6.04 | $6.04 | $273.84 | 147,232 |
| 2017-12-07 | $5.97 | $6.11 | $5.93 | $6.08 | $275.65 | 117,368 |
| 2017-12-06 | $6.14 | $6.16 | $5.85 | $5.95 | $269.76 | 171,894 |
| 2017-12-05 | $6.37 | $6.44 | $6.14 | $6.22 | $282.00 | 141,526 |
| 2017-12-04 | $6.34 | $6.63 | $6.33 | $6.41 | $290.61 | 223,213 |
| 2017-12-01 | $6.12 | $6.46 | $6.11 | $6.36 | $288.35 | 239,686 |
| 2017-11-30 | $5.80 | $6.19 | $5.80 | $6.04 | $273.84 | 265,526 |
| 2017-11-29 | $5.58 | $5.73 | $5.50 | $5.70 | $258.42 | 193,365 |
| 2017-11-28 | $5.59 | $5.63 | $5.49 | $5.60 | $253.89 | 209,378 |
| 2017-11-27 | $5.68 | $5.74 | $5.57 | $5.59 | $253.44 | 157,853 |
| 2017-11-24 | $5.92 | $5.92 | $5.72 | $5.74 | $260.24 | 77,732 |
| 2017-11-22 | $5.84 | $5.97 | $5.80 | $5.83 | $264.32 | 107,280 |
| 2017-11-21 | $5.90 | $6.04 | $5.65 | $5.75 | $260.69 | 167,473 |
| 2017-11-20 | $5.75 | $5.92 | $5.71 | $5.86 | $265.68 | 161,892 |
| 2017-11-17 | $5.78 | $5.90 | $5.68 | $5.79 | $262.50 | 124,016 |
| 2017-11-16 | $5.75 | $5.90 | $5.66 | $5.68 | $257.52 | 179,084 |
| 2017-11-15 | $5.60 | $5.83 | $5.53 | $5.78 | $262.05 | 201,634 |
| 2017-11-14 | $6.04 | $6.07 | $5.67 | $5.71 | $258.88 | 209,226 |
| 2017-11-13 | $6.32 | $6.33 | $6.05 | $6.12 | $277.47 | 252,846 |
| 2017-11-10 | $6.33 | $6.48 | $6.21 | $6.40 | $290.16 | 202,374 |
| 2017-11-09 | $6.24 | $6.47 | $6.23 | $6.33 | $286.99 | 143,418 |
| 2017-11-08 | $6.29 | $6.43 | $6.16 | $6.27 | $284.27 | 220,879 |
| 2017-11-07 | $6.25 | $6.28 | $6.04 | $6.19 | $280.64 | 226,873 |
| 2017-11-06 | $5.92 | $6.29 | $5.85 | $6.23 | $282.45 | 339,420 |
| 2017-11-03 | $5.64 | $5.95 | $5.57 | $5.90 | $267.49 | 208,291 |
| 2017-11-02 | $5.79 | $5.82 | $5.55 | $5.62 | $254.80 | 186,682 |
| 2017-11-01 | $5.72 | $5.98 | $5.60 | $5.77 | $261.60 | 243,014 |
| 2017-10-31 | $5.54 | $5.64 | $5.50 | $5.63 | $255.25 | 278,571 |
| 2017-10-30 | $5.55 | $5.74 | $5.50 | $5.55 | $251.62 | 291,936 |
| 2017-10-27 | $5.96 | $6.02 | $5.32 | $5.55 | $251.62 | 801,000 |
| 2017-10-26 | $6.41 | $6.49 | $6.00 | $6.14 | $278.37 | 361,305 |
| 2017-10-25 | $6.27 | $6.54 | $5.65 | $6.40 | $290.16 | 1,011,460 |
| 2017-10-24 | $6.47 | $6.61 | $6.30 | $6.43 | $291.52 | 311,606 |
| 2017-10-23 | $6.74 | $6.76 | $6.42 | $6.43 | $291.52 | 193,517 |
| 2017-10-20 | $6.86 | $6.87 | $6.61 | $6.70 | $303.76 | 127,567 |
| 2017-10-19 | $6.95 | $7.10 | $6.73 | $6.86 | $311.02 | 220,528 |
| 2017-10-18 | $7.36 | $7.41 | $7.04 | $7.07 | $320.54 | 137,466 |
| 2017-10-17 | $7.24 | $7.32 | $7.15 | $7.32 | $331.87 | 116,421 |
| 2017-10-16 | $7.46 | $7.52 | $7.25 | $7.28 | $330.06 | 104,351 |
| 2017-10-13 | $7.39 | $7.58 | $7.33 | $7.35 | $333.23 | 121,051 |
| 2017-10-12 | $7.30 | $7.36 | $7.07 | $7.25 | $328.70 | 183,294 |
| 2017-10-11 | $7.53 | $7.58 | $7.31 | $7.40 | $335.50 | 171,985 |
| 2017-10-10 | $7.82 | $7.92 | $7.51 | $7.51 | $340.49 | 139,923 |
| 2017-10-09 | $7.56 | $7.73 | $7.55 | $7.68 | $348.19 | 103,794 |
| 2017-10-06 | $7.69 | $7.86 | $7.51 | $7.55 | $342.30 | 180,106 |
| 2017-10-05 | $7.80 | $8.02 | $7.80 | $7.99 | $362.25 | 125,922 |
| 2017-10-04 | $7.82 | $7.91 | $7.72 | $7.81 | $354.09 | 103,012 |
| 2017-10-03 | $7.87 | $7.95 | $7.71 | $7.80 | $353.63 | 132,886 |
| 2017-10-02 | $7.89 | $8.04 | $7.76 | $7.93 | $359.53 | 251,832 |
| 2017-09-29 | $8.15 | $8.21 | $7.95 | $8.07 | $365.87 | 201,992 |
| 2017-09-28 | $8.27 | $8.37 | $7.94 | $8.13 | $368.59 | 221,947 |
| 2017-09-27 | $8.37 | $8.44 | $8.03 | $8.21 | $372.22 | 169,630 |
| 2017-09-26 | $8.21 | $8.36 | $8.10 | $8.36 | $379.02 | 133,977 |
| 2017-09-25 | $8.03 | $8.45 | $8.01 | $8.29 | $375.85 | 267,048 |
| 2017-09-22 | $7.71 | $7.92 | $7.70 | $7.86 | $356.35 | 108,699 |
| 2017-09-21 | $7.88 | $7.89 | $7.68 | $7.78 | $352.73 | 125,185 |
| 2017-09-20 | $7.55 | $7.99 | $7.50 | $7.92 | $359.07 | 195,162 |
| 2017-09-19 | $7.67 | $7.68 | $7.41 | $7.48 | $339.13 | 164,557 |
| 2017-09-18 | $7.43 | $7.65 | $7.43 | $7.64 | $346.38 | 150,084 |
| 2017-09-15 | $7.36 | $7.47 | $7.25 | $7.44 | $337.31 | 165,018 |
| 2017-09-14 | $7.37 | $7.69 | $7.33 | $7.42 | $336.40 | 211,863 |
| 2017-09-13 | $7.03 | $7.29 | $6.94 | $7.23 | $327.79 | 189,360 |
| 2017-09-12 | $6.73 | $7.03 | $6.64 | $6.85 | $310.56 | 167,433 |
| 2017-09-11 | $6.49 | $6.73 | $6.44 | $6.68 | $302.86 | 217,144 |
| 2017-09-08 | $6.88 | $6.94 | $6.44 | $6.52 | $292.97 | 173,677 |
| 2017-09-07 | $7.06 | $7.09 | $6.83 | $6.94 | $311.84 | 116,645 |
| 2017-09-06 | $7.00 | $7.16 | $6.97 | $7.07 | $317.68 | 146,424 |
| 2017-09-05 | $6.78 | $7.05 | $6.71 | $6.90 | $310.04 | 169,744 |
| 2017-09-01 | $6.54 | $6.68 | $6.43 | $6.61 | $297.01 | 112,385 |
| 2017-08-31 | $6.56 | $6.60 | $6.45 | $6.55 | $294.32 | 155,601 |
| 2017-08-30 | $6.58 | $6.60 | $6.41 | $6.47 | $290.72 | 235,151 |
| 2017-08-29 | $6.58 | $6.72 | $6.53 | $6.62 | $297.46 | 92,186 |
| 2017-08-28 | $6.88 | $6.93 | $6.52 | $6.67 | $299.71 | 139,020 |
| 2017-08-25 | $6.65 | $6.91 | $6.64 | $6.84 | $307.35 | 138,395 |
| 2017-08-24 | $6.62 | $6.71 | $6.54 | $6.62 | $297.46 | 86,065 |
| 2017-08-23 | $6.59 | $6.77 | $6.51 | $6.69 | $300.61 | 105,963 |
| 2017-08-22 | $6.52 | $6.68 | $6.50 | $6.65 | $298.81 | 113,837 |
| 2017-08-21 | $6.48 | $6.66 | $6.46 | $6.47 | $290.72 | 133,498 |
| 2017-08-18 | $6.38 | $6.82 | $6.34 | $6.57 | $295.22 | 180,068 |
| 2017-08-17 | $6.27 | $6.45 | $6.20 | $6.35 | $285.33 | 167,386 |
| 2017-08-16 | $6.60 | $6.68 | $6.18 | $6.27 | $281.74 | 182,347 |
| 2017-08-15 | $6.70 | $6.74 | $6.41 | $6.60 | $296.56 | 204,301 |
| 2017-08-14 | $6.79 | $6.82 | $6.47 | $6.64 | $298.36 | 282,398 |
| 2017-08-11 | $6.76 | $6.90 | $6.72 | $6.80 | $305.55 | 113,166 |
| 2017-08-10 | $7.02 | $7.13 | $6.74 | $6.81 | $306.00 | 195,612 |
| 2017-08-09 | $7.09 | $7.10 | $6.93 | $6.98 | $313.64 | 153,533 |
| 2017-08-08 | $7.07 | $7.23 | $6.97 | $7.05 | $316.78 | 158,815 |
| 2017-08-07 | $7.47 | $7.57 | $6.97 | $7.05 | $316.78 | 241,179 |
| 2017-08-04 | $7.48 | $7.66 | $7.35 | $7.57 | $340.15 | 149,638 |
| 2017-08-03 | $7.72 | $7.94 | $7.35 | $7.46 | $335.21 | 289,734 |
| 2017-08-02 | $7.48 | $7.80 | $7.28 | $7.69 | $345.54 | 155,005 |
| 2017-08-01 | $7.70 | $7.71 | $7.40 | $7.52 | $337.90 | 150,178 |
| 2017-07-31 | $7.82 | $7.85 | $7.51 | $7.71 | $346.44 | 131,770 |
| 2017-07-28 | $7.87 | $8.27 | $7.82 | $7.88 | $354.08 | 152,271 |
| 2017-07-27 | $7.87 | $7.95 | $7.66 | $7.87 | $353.63 | 122,158 |
| 2017-07-26 | $8.11 | $8.13 | $7.81 | $7.88 | $354.08 | 109,457 |
| 2017-07-25 | $7.81 | $8.09 | $7.77 | $8.00 | $359.47 | 156,240 |
| 2017-07-24 | $7.73 | $7.79 | $7.50 | $7.61 | $341.95 | 98,557 |
| 2017-07-21 | $7.82 | $7.94 | $7.48 | $7.69 | $345.54 | 152,004 |
| 2017-07-20 | $8.12 | $8.22 | $7.78 | $7.85 | $352.73 | 164,659 |
| 2017-07-19 | $7.53 | $8.24 | $7.53 | $8.02 | $360.37 | 221,563 |
| 2017-07-18 | $7.65 | $7.69 | $7.45 | $7.53 | $338.35 | 101,863 |
| 2017-07-17 | $7.74 | $7.87 | $7.51 | $7.54 | $338.80 | 132,660 |
| 2017-07-14 | $7.82 | $7.89 | $7.67 | $7.78 | $349.59 | 125,604 |
| 2017-07-13 | $7.54 | $7.83 | $7.50 | $7.80 | $350.49 | 107,753 |
| 2017-07-12 | $7.65 | $7.81 | $7.34 | $7.52 | $337.90 | 143,889 |
| 2017-07-11 | $7.40 | $7.61 | $7.26 | $7.46 | $335.21 | 157,336 |
| 2017-07-10 | $7.19 | $7.43 | $7.15 | $7.40 | $332.51 | 108,099 |
| 2017-07-07 | $7.31 | $7.33 | $6.93 | $7.23 | $324.87 | 241,234 |
| 2017-07-06 | $7.85 | $7.91 | $7.48 | $7.49 | $336.56 | 176,041 |
| 2017-07-05 | $8.45 | $8.49 | $7.71 | $7.76 | $348.69 | 230,725 |
| 2017-07-03 | $8.21 | $8.70 | $8.17 | $8.62 | $387.33 | 105,504 |
| 2017-06-30 | $8.21 | $8.27 | $7.96 | $8.14 | $365.76 | 148,559 |
| 2017-06-29 | $8.17 | $8.45 | $8.12 | $8.14 | $365.76 | 139,728 |
| 2017-06-28 | $8.03 | $8.29 | $8.03 | $8.13 | $365.31 | 204,465 |
| 2017-06-27 | $7.91 | $8.12 | $7.81 | $8.03 | $360.82 | 200,447 |
| 2017-06-26 | $7.91 | $8.14 | $7.78 | $7.93 | $356.33 | 145,603 |
| 2017-06-23 | $7.66 | $7.88 | $7.62 | $7.87 | $353.63 | 204,506 |
| 2017-06-22 | $7.45 | $7.68 | $7.40 | $7.64 | $343.30 | 148,339 |
| 2017-06-21 | $7.89 | $7.89 | $7.16 | $7.42 | $333.41 | 299,526 |
| 2017-06-20 | $8.08 | $8.15 | $7.84 | $7.96 | $357.67 | 216,290 |
| 2017-06-19 | $8.20 | $8.43 | $8.12 | $8.26 | $371.15 | 109,415 |
| 2017-06-16 | $8.16 | $8.21 | $7.96 | $8.16 | $366.66 | 190,260 |
| 2017-06-15 | $8.32 | $8.59 | $8.10 | $8.15 | $366.21 | 201,736 |
| 2017-06-14 | $8.91 | $8.94 | $8.36 | $8.52 | $382.84 | 180,511 |
| 2017-06-13 | $8.63 | $9.06 | $8.56 | $8.99 | $403.96 | 162,647 |
| 2017-06-12 | $8.43 | $8.72 | $8.40 | $8.62 | $387.33 | 244,866 |
| 2017-06-09 | $8.02 | $8.60 | $7.90 | $8.34 | $372.16 | 211,243 |
| 2017-06-08 | $8.21 | $8.33 | $7.95 | $8.01 | $357.43 | 186,367 |
| 2017-06-07 | $8.68 | $8.81 | $7.95 | $8.09 | $361.00 | 239,627 |
| 2017-06-06 | $8.78 | $8.90 | $8.45 | $8.84 | $394.47 | 126,139 |
| 2017-06-05 | $8.73 | $8.87 | $8.59 | $8.81 | $393.13 | 102,177 |
| 2017-06-02 | $8.80 | $8.91 | $8.58 | $8.79 | $392.24 | 162,286 |
| 2017-06-01 | $8.79 | $9.05 | $8.68 | $8.84 | $394.47 | 197,852 |
| 2017-05-31 | $8.20 | $8.89 | $8.01 | $8.80 | $392.69 | 393,680 |
| 2017-05-30 | $8.71 | $8.86 | $8.18 | $8.33 | $371.71 | 294,855 |
| 2017-05-26 | $8.92 | $8.99 | $8.62 | $8.75 | $390.45 | 384,248 |
| 2017-05-25 | $9.88 | $10.05 | $8.89 | $8.93 | $398.49 | 406,197 |
| 2017-05-24 | $10.09 | $10.30 | $9.75 | $9.87 | $440.43 | 243,068 |
| 2017-05-23 | $10.18 | $10.30 | $10.06 | $10.08 | $449.80 | 165,150 |
| 2017-05-22 | $10.66 | $10.75 | $10.23 | $10.32 | $460.51 | 190,222 |
| 2017-05-19 | $9.96 | $10.56 | $9.90 | $10.52 | $469.44 | 203,825 |
| 2017-05-18 | $9.54 | $9.89 | $9.28 | $9.83 | $438.65 | 150,116 |
| 2017-05-17 | $10.01 | $10.04 | $9.62 | $9.66 | $431.06 | 172,312 |
| 2017-05-16 | $10.14 | $10.27 | $9.93 | $10.11 | $451.14 | 124,161 |
| 2017-05-15 | $10.01 | $10.28 | $9.89 | $10.04 | $448.02 | 209,247 |
| 2017-05-12 | $9.87 | $9.90 | $9.52 | $9.60 | $428.38 | 145,031 |
| 2017-05-11 | $10.48 | $10.48 | $9.81 | $9.87 | $440.43 | 198,481 |
| 2017-05-10 | $10.06 | $10.41 | $9.97 | $10.20 | $455.16 | 240,487 |
| 2017-05-09 | $10.02 | $10.06 | $9.69 | $9.92 | $442.66 | 168,753 |
| 2017-05-08 | $10.10 | $10.14 | $9.71 | $9.80 | $437.31 | 191,370 |
| 2017-05-05 | $9.50 | $10.20 | $9.44 | $10.18 | $454.27 | 206,272 |
| 2017-05-04 | $9.81 | $9.84 | $9.34 | $9.48 | $423.03 | 213,484 |
| 2017-05-03 | $9.94 | $10.06 | $9.65 | $9.99 | $445.79 | 209,701 |
| 2017-05-02 | $10.14 | $10.37 | $9.84 | $9.98 | $445.34 | 171,433 |
| 2017-05-01 | $10.30 | $10.41 | $10.14 | $10.14 | $452.48 | 154,848 |
| 2017-04-28 | $10.66 | $10.67 | $10.29 | $10.34 | $461.41 | 136,607 |
| 2017-04-27 | $11.02 | $11.20 | $10.04 | $10.55 | $470.78 | 527,100 |
| 2017-04-26 | $11.65 | $12.04 | $11.65 | $11.74 | $523.88 | 172,817 |
| 2017-04-25 | $11.79 | $11.84 | $11.61 | $11.77 | $525.22 | 172,223 |
| 2017-04-24 | $11.92 | $11.92 | $11.64 | $11.76 | $524.77 | 97,984 |
| 2017-04-21 | $11.75 | $11.81 | $11.56 | $11.79 | $526.11 | 175,276 |
| 2017-04-20 | $12.01 | $12.05 | $11.77 | $11.77 | $525.22 | 155,365 |
| 2017-04-19 | $12.58 | $12.64 | $11.94 | $11.96 | $533.70 | 163,045 |
| 2017-04-18 | $12.63 | $12.94 | $12.50 | $12.54 | $559.58 | 104,180 |
| 2017-04-17 | $12.83 | $12.94 | $12.62 | $12.73 | $568.06 | 119,507 |
| 2017-04-13 | $13.53 | $13.66 | $12.82 | $12.83 | $572.52 | 97,679 |
| 2017-04-12 | $14.08 | $14.28 | $13.42 | $13.56 | $605.09 | 161,643 |
| 2017-04-11 | $13.94 | $14.18 | $13.73 | $14.18 | $632.76 | 117,746 |
| 2017-04-10 | $13.85 | $13.96 | $13.71 | $13.95 | $622.50 | 92,506 |
| 2017-04-07 | $13.79 | $13.98 | $13.63 | $13.67 | $610.00 | 93,268 |
| 2017-04-06 | $13.60 | $13.79 | $13.37 | $13.77 | $614.46 | 112,764 |
| 2017-04-05 | $13.90 | $14.18 | $13.43 | $13.46 | $600.63 | 253,377 |
| 2017-04-04 | $12.77 | $13.29 | $12.56 | $13.28 | $592.60 | 154,143 |
| 2017-04-03 | $13.16 | $13.24 | $12.57 | $12.72 | $567.61 | 113,386 |
| 2017-03-31 | $13.00 | $13.18 | $12.89 | $13.07 | $583.23 | 119,444 |
| 2017-03-30 | $13.07 | $13.18 | $12.86 | $13.04 | $581.89 | 108,608 |
| 2017-03-29 | $12.47 | $13.05 | $12.38 | $12.95 | $577.87 | 125,426 |
| 2017-03-28 | $12.05 | $12.54 | $12.05 | $12.49 | $557.35 | 153,913 |
| 2017-03-27 | $12.17 | $12.17 | $11.89 | $12.03 | $536.82 | 159,501 |
| 2017-03-24 | $12.66 | $12.88 | $12.35 | $12.41 | $553.78 | 131,938 |
| 2017-03-23 | $12.69 | $12.84 | $12.45 | $12.66 | $564.93 | 126,384 |
| 2017-03-22 | $12.89 | $13.07 | $12.55 | $12.75 | $568.95 | 136,703 |
| 2017-03-21 | $13.53 | $13.56 | $13.01 | $13.11 | $585.01 | 88,864 |
| 2017-03-20 | $13.31 | $13.53 | $13.12 | $13.46 | $600.63 | 96,881 |
| 2017-03-17 | $13.58 | $13.68 | $13.46 | $13.49 | $601.97 | 117,986 |
| 2017-03-16 | $13.81 | $13.88 | $13.40 | $13.54 | $604.20 | 128,554 |
| 2017-03-15 | $13.29 | $13.85 | $13.19 | $13.71 | $611.79 | 156,328 |
| 2017-03-14 | $13.13 | $13.18 | $12.80 | $13.09 | $584.12 | 117,430 |
| 2017-03-13 | $13.32 | $13.58 | $13.27 | $13.41 | $598.40 | 85,269 |
| 2017-03-10 | $13.28 | $13.47 | $13.01 | $13.44 | $599.74 | 172,999 |
| 2017-03-09 | $13.31 | $13.52 | $12.73 | $13.23 | $587.74 | 274,511 |
| 2017-03-08 | $14.24 | $14.24 | $13.31 | $13.47 | $598.41 | 205,547 |
| 2017-03-07 | $14.73 | $14.95 | $14.37 | $14.37 | $638.39 | 154,568 |
| 2017-03-06 | $14.45 | $14.75 | $14.24 | $14.74 | $654.83 | 101,202 |
| 2017-03-03 | $14.62 | $14.95 | $14.49 | $14.56 | $646.83 | 81,598 |
| 2017-03-02 | $14.80 | $15.09 | $14.59 | $14.60 | $648.61 | 76,380 |
| 2017-03-01 | $14.87 | $15.25 | $14.86 | $15.08 | $669.93 | 135,396 |
| 2017-02-28 | $14.85 | $14.99 | $14.59 | $14.64 | $650.38 | 145,914 |
| 2017-02-27 | $14.69 | $15.18 | $14.57 | $15.05 | $668.60 | 121,688 |
| 2017-02-24 | $14.93 | $14.94 | $14.50 | $14.62 | $649.49 | 137,592 |
| 2017-02-23 | $15.76 | $15.80 | $15.01 | $15.10 | $670.82 | 151,145 |
| 2017-02-22 | $15.23 | $15.56 | $15.22 | $15.44 | $685.92 | 120,532 |
| 2017-02-21 | $15.55 | $15.73 | $15.40 | $15.43 | $685.48 | 81,807 |
| 2017-02-17 | $15.18 | $15.37 | $15.03 | $15.31 | $680.15 | 79,478 |
| 2017-02-16 | $15.55 | $15.67 | $15.17 | $15.39 | $683.70 | 109,404 |
| 2017-02-15 | $15.93 | $15.99 | $15.43 | $15.55 | $690.81 | 112,250 |
| 2017-02-14 | $15.95 | $16.06 | $15.76 | $16.03 | $712.13 | 108,939 |
| 2017-02-13 | $15.60 | $16.03 | $15.60 | $15.97 | $709.47 | 130,469 |
| 2017-02-10 | $15.83 | $16.11 | $15.72 | $15.74 | $699.25 | 153,816 |
| 2017-02-09 | $15.72 | $15.86 | $15.47 | $15.54 | $690.37 | 125,469 |
| 2017-02-08 | $15.30 | $15.78 | $15.23 | $15.50 | $688.59 | 161,712 |
| 2017-02-07 | $15.69 | $15.86 | $15.39 | $15.45 | $686.37 | 123,791 |
| 2017-02-06 | $16.37 | $16.37 | $15.78 | $15.82 | $702.80 | 80,840 |
| 2017-02-03 | $15.91 | $16.32 | $15.91 | $16.21 | $720.13 | 106,963 |
| 2017-02-02 | $16.52 | $16.59 | $15.72 | $15.89 | $705.91 | 128,100 |
| 2017-02-01 | $16.36 | $16.44 | $15.90 | $16.27 | $722.80 | 101,620 |
| 2017-01-31 | $15.74 | $16.27 | $15.50 | $16.25 | $721.91 | 127,494 |
| 2017-01-30 | $16.08 | $16.15 | $15.60 | $15.68 | $696.58 | 126,521 |
| 2017-01-27 | $16.51 | $16.83 | $16.15 | $16.20 | $719.69 | 159,120 |
| 2017-01-26 | $17.38 | $17.45 | $16.57 | $16.64 | $739.23 | 206,830 |
| 2017-01-25 | $17.23 | $17.47 | $17.10 | $17.21 | $764.56 | 136,080 |
| 2017-01-24 | $17.20 | $17.27 | $16.81 | $17.14 | $761.45 | 122,334 |
| 2017-01-23 | $17.35 | $17.44 | $16.89 | $17.01 | $755.67 | 95,600 |
| 2017-01-20 | $17.82 | $17.92 | $17.48 | $17.58 | $780.99 | 79,302 |
| 2017-01-19 | $17.46 | $17.73 | $17.38 | $17.51 | $777.88 | 109,930 |
| 2017-01-18 | $17.30 | $17.76 | $17.21 | $17.38 | $772.11 | 124,154 |
| 2017-01-17 | $17.44 | $17.56 | $17.16 | $17.44 | $774.77 | 123,967 |
| 2017-01-13 | $17.50 | $17.65 | $17.27 | $17.29 | $768.11 | 118,324 |
| 2017-01-12 | $18.35 | $18.38 | $17.49 | $17.52 | $778.33 | 163,541 |
| 2017-01-11 | $17.86 | $18.30 | $17.64 | $18.19 | $808.09 | 268,150 |
| 2017-01-10 | $17.80 | $18.05 | $17.54 | $17.69 | $785.88 | 272,502 |
| 2017-01-09 | $17.91 | $18.19 | $17.75 | $17.97 | $798.32 | 81,820 |
| 2017-01-06 | $17.72 | $18.40 | $17.50 | $18.18 | $807.65 | 131,105 |
| 2017-01-05 | $17.76 | $17.91 | $17.42 | $17.66 | $784.55 | 103,887 |
| 2017-01-04 | $17.02 | $17.56 | $17.00 | $17.49 | $776.99 | 130,111 |
| 2017-01-03 | $16.94 | $17.19 | $16.36 | $16.81 | $746.79 | 98,507 |
| 2016-12-30 | $16.26 | $16.68 | $16.22 | $16.40 | $728.57 | 69,898 |
| 2016-12-29 | $16.13 | $16.31 | $16.06 | $16.26 | $722.35 | 51,335 |
| 2016-12-28 | $16.68 | $16.80 | $16.11 | $16.21 | $720.13 | 66,487 |
| 2016-12-27 | $16.52 | $16.71 | $16.42 | $16.53 | $734.35 | 49,125 |
| 2016-12-23 | $16.36 | $16.54 | $16.10 | $16.31 | $724.57 | 43,219 |
| 2016-12-22 | $16.70 | $16.78 | $16.41 | $16.44 | $730.35 | 65,044 |
| 2016-12-21 | $16.67 | $16.88 | $16.51 | $16.71 | $742.34 | 115,671 |
| 2016-12-20 | $16.25 | $16.59 | $16.11 | $16.58 | $736.57 | 190,485 |
| 2016-12-19 | $15.73 | $16.00 | $15.39 | $15.86 | $704.58 | 155,063 |
| 2016-12-16 | $16.02 | $16.03 | $15.61 | $15.74 | $699.25 | 134,934 |
| 2016-12-15 | $15.70 | $16.13 | $15.54 | $15.92 | $707.25 | 94,482 |
| 2016-12-14 | $16.17 | $16.34 | $15.65 | $15.82 | $702.80 | 124,303 |
| 2016-12-13 | $17.01 | $17.01 | $16.09 | $16.37 | $727.24 | 124,192 |
| 2016-12-12 | $17.19 | $17.62 | $16.63 | $16.70 | $741.90 | 108,822 |
| 2016-12-09 | $16.95 | $17.05 | $16.46 | $16.62 | $735.70 | 124,854 |
| 2016-12-08 | $16.76 | $16.86 | $16.38 | $16.70 | $739.24 | 99,897 |
| 2016-12-07 | $16.74 | $17.15 | $16.41 | $16.65 | $737.03 | 142,737 |
| 2016-12-06 | $17.23 | $17.51 | $16.97 | $17.07 | $755.62 | 163,103 |
| 2016-12-05 | $17.28 | $17.68 | $17.11 | $17.49 | $774.21 | 151,237 |
| 2016-12-02 | $16.46 | $17.34 | $16.46 | $17.05 | $754.74 | 169,770 |
| 2016-12-01 | $16.51 | $16.80 | $16.13 | $16.48 | $729.50 | 253,426 |
| 2016-11-30 | $14.21 | $16.50 | $14.21 | $16.10 | $712.68 | 359,705 |
| 2016-11-29 | $13.17 | $13.29 | $12.84 | $13.17 | $582.98 | 149,039 |
| 2016-11-28 | $14.42 | $14.48 | $13.50 | $13.50 | $597.59 | 156,814 |
| 2016-11-25 | $14.38 | $14.41 | $14.08 | $14.29 | $632.56 | 75,368 |
| 2016-11-23 | $14.00 | $14.60 | $14.00 | $14.54 | $643.63 | 92,125 |
| 2016-11-22 | $14.27 | $14.38 | $13.95 | $14.16 | $626.81 | 110,618 |
| 2016-11-21 | $14.00 | $14.45 | $14.00 | $14.22 | $629.46 | 123,084 |
| 2016-11-18 | $13.74 | $13.83 | $13.57 | $13.62 | $602.90 | 76,752 |
| 2016-11-17 | $13.78 | $13.92 | $13.53 | $13.61 | $602.46 | 82,276 |
| 2016-11-16 | $13.48 | $13.63 | $13.22 | $13.58 | $601.13 | 99,799 |
| 2016-11-15 | $13.07 | $13.64 | $13.07 | $13.53 | $598.92 | 172,824 |
| 2016-11-14 | $12.59 | $12.90 | $12.54 | $12.79 | $566.16 | 102,308 |
| 2016-11-11 | $12.48 | $12.65 | $12.13 | $12.58 | $556.87 | 148,962 |
| 2016-11-10 | $12.39 | $12.78 | $12.28 | $12.66 | $560.41 | 130,941 |
| 2016-11-09 | $12.04 | $12.66 | $11.94 | $12.51 | $553.77 | 129,590 |
| 2016-11-08 | $11.77 | $12.15 | $11.63 | $12.09 | $535.18 | 106,387 |
| 2016-11-07 | $11.85 | $12.08 | $11.81 | $11.86 | $524.99 | 145,819 |
| 2016-11-04 | $11.38 | $11.79 | $11.01 | $11.60 | $513.49 | 227,105 |
| 2016-11-03 | $11.31 | $11.64 | $11.26 | $11.45 | $506.85 | 121,965 |
| 2016-11-02 | $11.43 | $11.64 | $11.29 | $11.33 | $501.53 | 129,000 |
| 2016-11-01 | $12.10 | $12.24 | $11.50 | $11.81 | $522.78 | 170,816 |
| 2016-10-31 | $12.09 | $12.21 | $11.78 | $11.90 | $526.77 | 194,366 |
| 2016-10-28 | $12.09 | $12.27 | $11.92 | $11.95 | $528.98 | 217,071 |
| 2016-10-27 | $12.44 | $12.56 | $11.83 | $12.04 | $532.96 | 141,623 |
| 2016-10-26 | $12.46 | $12.93 | $12.15 | $12.27 | $543.14 | 177,904 |
| 2016-10-25 | $12.97 | $13.23 | $12.76 | $12.77 | $565.28 | 126,849 |
| 2016-10-24 | $13.15 | $13.15 | $12.72 | $13.04 | $577.23 | 98,122 |
| 2016-10-21 | $13.02 | $13.10 | $12.76 | $13.05 | $577.67 | 125,814 |
| 2016-10-20 | $13.00 | $13.31 | $12.88 | $13.12 | $580.77 | 123,739 |
| 2016-10-19 | $13.41 | $13.62 | $13.13 | $13.26 | $586.97 | 133,654 |
| 2016-10-18 | $12.99 | $13.15 | $12.82 | $13.14 | $581.66 | 144,798 |
| 2016-10-17 | $12.91 | $12.98 | $12.68 | $12.68 | $561.29 | 75,270 |
| 2016-10-14 | $13.24 | $13.32 | $12.83 | $12.87 | $569.70 | 93,728 |
| 2016-10-13 | $12.79 | $13.20 | $12.68 | $13.11 | $580.33 | 135,889 |
| 2016-10-12 | $12.87 | $13.09 | $12.76 | $12.88 | $570.15 | 25,384 |
| 2016-10-11 | $12.85 | $13.06 | $12.67 | $13.03 | $576.79 | 24,395 |
| 2016-10-10 | $12.85 | $13.11 | $12.85 | $12.93 | $572.36 | 141,798 |
| 2016-10-07 | $12.72 | $12.86 | $12.56 | $12.60 | $557.75 | 123,126 |
| 2016-10-06 | $12.62 | $12.89 | $12.43 | $12.71 | $562.62 | 138,896 |
| 2016-10-05 | $12.25 | $12.74 | $12.25 | $12.50 | $553.33 | 157,448 |
| 2016-10-04 | $12.33 | $12.46 | $11.86 | $11.94 | $528.54 | 164,205 |
| 2016-10-03 | $12.26 | $12.43 | $11.94 | $12.30 | $544.47 | 122,654 |
| 2016-09-30 | $11.95 | $12.33 | $11.77 | $12.16 | $538.27 | 140,713 |
| 2016-09-29 | $11.38 | $12.01 | $11.33 | $11.80 | $522.34 | 270,829 |
| 2016-09-28 | $10.31 | $11.27 | $10.24 | $11.26 | $498.44 | 242,276 |
| 2016-09-27 | $10.03 | $10.21 | $9.86 | $10.17 | $450.19 | 180,920 |
| 2016-09-26 | $10.08 | $10.50 | $9.99 | $10.30 | $455.94 | 148,819 |
| 2016-09-23 | $10.35 | $10.56 | $9.98 | $10.00 | $442.66 | 128,250 |
| 2016-09-22 | $10.27 | $10.50 | $10.27 | $10.44 | $462.14 | 114,232 |
| 2016-09-21 | $9.87 | $10.11 | $9.78 | $10.04 | $444.43 | 145,704 |
| 2016-09-20 | $9.62 | $9.86 | $9.42 | $9.68 | $428.50 | 146,737 |
| 2016-09-19 | $9.70 | $9.87 | $9.65 | $9.65 | $427.17 | 113,133 |
| 2016-09-16 | $9.35 | $9.78 | $9.33 | $9.61 | $425.40 | 204,703 |
| 2016-09-15 | $9.35 | $9.78 | $9.24 | $9.58 | $424.07 | 192,447 |
| 2016-09-14 | $9.22 | $9.64 | $9.09 | $9.24 | $409.02 | 158,564 |
| 2016-09-13 | $10.01 | $10.05 | $9.17 | $9.31 | $412.12 | 195,631 |
| 2016-09-12 | $10.10 | $10.37 | $9.91 | $10.21 | $451.96 | 152,461 |
| 2016-09-09 | $10.69 | $10.73 | $10.25 | $10.25 | $453.73 | 139,806 |
| 2016-09-08 | $10.68 | $11.02 | $10.49 | $10.92 | $480.57 | 116,002 |
| 2016-09-07 | $10.51 | $10.69 | $10.41 | $10.58 | $465.61 | 128,584 |
| 2016-09-06 | $10.20 | $10.53 | $10.12 | $10.52 | $462.97 | 99,796 |
| 2016-09-02 | $10.05 | $10.29 | $10.04 | $10.14 | $446.25 | 100,755 |
| 2016-09-01 | $9.84 | $9.95 | $9.69 | $9.90 | $435.68 | 116,887 |
| 2016-08-31 | $9.87 | $10.20 | $9.86 | $9.94 | $437.44 | 141,923 |
| 2016-08-30 | $10.11 | $10.24 | $9.84 | $9.98 | $439.20 | 150,762 |
| 2016-08-29 | $9.79 | $10.00 | $9.72 | $9.94 | $437.44 | 68,745 |
| 2016-08-26 | $10.10 | $10.21 | $9.82 | $9.86 | $433.92 | 111,557 |
| 2016-08-25 | $9.94 | $10.12 | $9.82 | $10.05 | $442.28 | 121,229 |
| 2016-08-24 | $10.14 | $10.28 | $9.92 | $9.92 | $436.56 | 154,598 |
| 2016-08-23 | $9.92 | $10.27 | $9.87 | $10.26 | $451.53 | 151,607 |
| 2016-08-22 | $9.96 | $10.05 | $9.73 | $9.93 | $437.00 | 103,546 |
| 2016-08-19 | $10.24 | $10.27 | $9.93 | $10.15 | $446.69 | 113,106 |
| 2016-08-18 | $10.01 | $10.43 | $10.00 | $10.31 | $453.73 | 88,133 |
| 2016-08-17 | $10.22 | $10.33 | $9.79 | $9.88 | $434.80 | 190,181 |
| 2016-08-16 | $10.11 | $10.44 | $10.00 | $10.31 | $453.73 | 134,977 |
| 2016-08-15 | $9.71 | $10.28 | $9.65 | $10.07 | $443.16 | 179,651 |
| 2016-08-12 | $9.73 | $9.84 | $9.46 | $9.57 | $421.16 | 156,994 |
| 2016-08-11 | $9.56 | $9.73 | $9.43 | $9.65 | $424.68 | 162,060 |
| 2016-08-10 | $9.81 | $9.91 | $9.50 | $9.53 | $419.40 | 150,058 |
| 2016-08-09 | $9.74 | $9.89 | $9.62 | $9.78 | $430.40 | 124,143 |
| 2016-08-08 | $9.41 | $9.91 | $9.41 | $9.68 | $426.00 | 151,518 |
| 2016-08-05 | $9.22 | $9.36 | $9.15 | $9.26 | $407.52 | 146,833 |
| 2016-08-04 | $9.04 | $9.42 | $9.04 | $9.18 | $404.00 | 136,523 |
| 2016-08-03 | $8.69 | $9.08 | $8.48 | $9.07 | $399.16 | 227,721 |
| 2016-08-02 | $8.75 | $8.84 | $8.46 | $8.69 | $382.43 | 127,566 |
| 2016-08-01 | $8.85 | $8.86 | $8.50 | $8.61 | $378.91 | 137,015 |
| 2016-07-29 | $8.90 | $9.08 | $8.74 | $9.00 | $396.08 | 179,577 |
| 2016-07-28 | $9.12 | $9.34 | $8.89 | $8.97 | $394.76 | 107,651 |
| 2016-07-27 | $9.54 | $9.75 | $9.02 | $9.12 | $401.36 | 114,705 |
| 2016-07-26 | $9.16 | $9.49 | $9.14 | $9.44 | $415.44 | 83,546 |
| 2016-07-25 | $9.22 | $9.29 | $9.14 | $9.23 | $406.20 | 86,057 |
| 2016-07-22 | $9.29 | $9.34 | $9.06 | $9.33 | $410.60 | 108,303 |
| 2016-07-21 | $9.40 | $9.67 | $9.22 | $9.25 | $407.08 | 102,280 |
| 2016-07-20 | $9.41 | $9.63 | $9.19 | $9.44 | $415.44 | 160,937 |
| 2016-07-19 | $9.75 | $9.85 | $9.43 | $9.53 | $419.40 | 138,942 |
| 2016-07-18 | $9.63 | $9.89 | $9.53 | $9.83 | $432.60 | 115,663 |
| 2016-07-15 | $9.74 | $9.89 | $9.67 | $9.71 | $427.32 | 89,678 |
| 2016-07-14 | $9.89 | $10.01 | $9.64 | $9.66 | $425.12 | 108,589 |
| 2016-07-13 | $10.17 | $10.30 | $9.70 | $9.73 | $428.20 | 144,757 |
| 2016-07-12 | $9.78 | $10.36 | $9.71 | $10.19 | $448.45 | 216,747 |
| 2016-07-11 | $9.94 | $10.06 | $9.37 | $9.38 | $412.80 | 180,212 |
| 2016-07-08 | $9.74 | $9.95 | $9.58 | $9.82 | $432.16 | 126,727 |
| 2016-07-07 | $9.78 | $10.05 | $9.41 | $9.50 | $418.08 | 166,626 |
| 2016-07-06 | $9.72 | $9.89 | $9.54 | $9.70 | $426.88 | 213,496 |
| 2016-07-05 | $10.30 | $10.34 | $9.52 | $9.85 | $433.48 | 138,754 |
| 2016-07-01 | $10.02 | $10.63 | $10.02 | $10.58 | $465.61 | 102,690 |
| 2016-06-30 | $9.69 | $10.07 | $9.58 | $10.05 | $442.28 | 121,897 |
| 2016-06-29 | $9.74 | $9.86 | $9.58 | $9.73 | $428.20 | 182,311 |
| 2016-06-28 | $9.58 | $9.73 | $9.35 | $9.53 | $419.40 | 182,735 |
| 2016-06-27 | $9.82 | $9.84 | $9.21 | $9.25 | $407.08 | 172,411 |
| 2016-06-24 | $10.14 | $10.46 | $10.06 | $10.06 | $442.72 | 221,782 |
| 2016-06-23 | $10.77 | $10.86 | $10.67 | $10.79 | $474.85 | 108,985 |
| 2016-06-22 | $10.72 | $10.84 | $10.48 | $10.53 | $463.41 | 113,224 |
| 2016-06-21 | $10.33 | $10.71 | $10.22 | $10.58 | $465.61 | 152,125 |
| 2016-06-20 | $10.74 | $10.85 | $10.34 | $10.36 | $455.93 | 133,355 |
| 2016-06-17 | $10.28 | $10.58 | $10.22 | $10.42 | $458.57 | 179,011 |
| 2016-06-16 | $10.13 | $10.13 | $9.78 | $10.09 | $444.04 | 133,550 |
| 2016-06-15 | $10.25 | $10.52 | $10.16 | $10.29 | $452.85 | 142,732 |
| 2016-06-14 | $10.20 | $10.52 | $10.10 | $10.37 | $456.37 | 108,281 |
| 2016-06-13 | $10.20 | $10.61 | $10.09 | $10.30 | $453.29 | 123,543 |
| 2016-06-10 | $10.40 | $10.70 | $10.28 | $10.37 | $456.37 | 118,821 |
| 2016-06-09 | $10.54 | $10.90 | $10.32 | $10.74 | $472.65 | 131,568 |
| 2016-06-08 | $11.00 | $11.21 | $10.56 | $10.77 | $473.97 | 176,743 |
| 2016-06-07 | $10.39 | $10.99 | $10.27 | $10.86 | $475.28 | 231,944 |
| 2016-06-06 | $9.27 | $10.31 | $9.27 | $10.27 | $449.46 | 196,404 |
| 2016-06-03 | $8.94 | $9.25 | $8.86 | $9.12 | $399.13 | 93,800 |
| 2016-06-02 | $8.87 | $8.98 | $8.70 | $8.93 | $390.82 | 149,905 |
| 2016-06-01 | $9.06 | $9.15 | $8.69 | $9.05 | $396.07 | 253,762 |
| 2016-05-31 | $9.14 | $9.57 | $9.10 | $9.40 | $411.39 | 183,815 |
| 2016-05-27 | $8.88 | $9.07 | $8.77 | $9.07 | $396.94 | 154,937 |
| 2016-05-26 | $8.94 | $9.25 | $8.88 | $8.94 | $391.26 | 203,203 |
| 2016-05-25 | $8.34 | $8.82 | $8.30 | $8.78 | $384.25 | 156,243 |
| 2016-05-24 | $8.16 | $8.32 | $8.02 | $8.21 | $359.31 | 139,373 |
| 2016-05-23 | $7.97 | $8.17 | $7.84 | $8.03 | $351.43 | 101,041 |
| 2016-05-20 | $7.95 | $8.27 | $7.94 | $8.10 | $354.49 | 114,893 |
| 2016-05-19 | $7.95 | $8.03 | $7.61 | $7.93 | $347.05 | 202,034 |
| 2016-05-18 | $8.45 | $8.60 | $7.98 | $8.03 | $351.43 | 150,939 |
| 2016-05-17 | $8.30 | $8.71 | $8.29 | $8.52 | $372.87 | 169,387 |
| 2016-05-16 | $8.35 | $8.61 | $8.29 | $8.30 | $363.25 | 109,775 |
| 2016-05-13 | $8.19 | $8.40 | $7.92 | $8.11 | $354.93 | 163,146 |
| 2016-05-12 | $8.41 | $8.57 | $8.05 | $8.30 | $363.25 | 140,191 |
| 2016-05-11 | $8.27 | $8.47 | $7.95 | $8.25 | $361.06 | 206,073 |
| 2016-05-10 | $8.10 | $8.46 | $8.03 | $8.38 | $366.75 | 162,184 |
| 2016-05-09 | $8.25 | $8.25 | $7.83 | $8.00 | $350.12 | 102,240 |
| 2016-05-06 | $8.14 | $8.60 | $8.03 | $8.35 | $365.43 | 136,455 |
| 2016-05-05 | $8.70 | $8.78 | $8.08 | $8.15 | $356.68 | 176,422 |
| 2016-05-04 | $9.02 | $9.27 | $8.39 | $8.40 | $367.62 | 196,488 |
| 2016-05-03 | $9.17 | $9.17 | $8.62 | $9.00 | $393.88 | 162,329 |
| 2016-05-02 | $9.76 | $9.91 | $9.12 | $9.28 | $406.14 | 206,853 |
| 2016-04-29 | $10.09 | $10.59 | $9.60 | $9.80 | $428.89 | 222,058 |
| 2016-04-28 | $9.77 | $10.37 | $9.67 | $10.00 | $437.65 | 188,283 |
| 2016-04-27 | $9.86 | $10.29 | $9.66 | $9.83 | $430.21 | 383,855 |
| 2016-04-26 | $10.00 | $10.10 | $8.92 | $9.35 | $409.20 | 520,284 |
| 2016-04-25 | $10.82 | $10.85 | $10.23 | $10.37 | $453.84 | 162,458 |
| 2016-04-22 | $10.51 | $11.05 | $10.50 | $10.84 | $474.41 | 156,858 |
| 2016-04-21 | $10.47 | $10.62 | $10.20 | $10.45 | $457.34 | 103,206 |
| 2016-04-20 | $10.27 | $10.55 | $10.12 | $10.42 | $456.03 | 153,892 |
| 2016-04-19 | $10.11 | $10.52 | $10.01 | $10.38 | $454.28 | 143,974 |
| 2016-04-18 | $9.30 | $10.16 | $9.25 | $10.00 | $437.65 | 174,278 |
| 2016-04-15 | $9.85 | $9.86 | $9.43 | $9.78 | $428.02 | 158,594 |
| 2016-04-14 | $10.25 | $10.33 | $9.80 | $10.02 | $438.52 | 151,207 |
| 2016-04-13 | $10.14 | $10.44 | $9.93 | $10.20 | $446.40 | 217,039 |
| 2016-04-12 | $9.67 | $10.26 | $9.61 | $10.04 | $439.40 | 166,756 |
| 2016-04-11 | $9.52 | $9.76 | $9.45 | $9.59 | $419.70 | 102,386 |
| 2016-04-08 | $9.24 | $9.59 | $9.21 | $9.39 | $410.95 | 124,922 |
| 2016-04-07 | $9.12 | $9.46 | $8.80 | $8.92 | $390.38 | 136,359 |
| 2016-04-06 | $8.90 | $9.21 | $8.57 | $9.21 | $403.07 | 144,013 |
| 2016-04-05 | $8.61 | $8.94 | $8.50 | $8.73 | $382.06 | 260,029 |
| 2016-04-04 | $8.86 | $9.15 | $8.52 | $8.75 | $382.94 | 152,219 |
| 2016-04-01 | $8.96 | $9.16 | $8.75 | $8.92 | $390.38 | 158,725 |
| 2016-03-31 | $9.07 | $9.34 | $8.94 | $9.20 | $402.63 | 183,636 |
| 2016-03-30 | $9.07 | $9.26 | $8.82 | $9.09 | $397.82 | 137,121 |
| 2016-03-29 | $8.44 | $9.02 | $8.36 | $8.93 | $390.82 | 135,844 |
| 2016-03-28 | $8.74 | $8.79 | $8.40 | $8.68 | $379.88 | 102,556 |
| 2016-03-24 | $8.19 | $8.70 | $8.02 | $8.69 | $380.31 | 135,761 |
| 2016-03-23 | $8.80 | $9.00 | $8.37 | $8.47 | $370.69 | 139,518 |
| 2016-03-22 | $9.26 | $9.30 | $8.87 | $8.95 | $391.69 | 144,709 |
| 2016-03-21 | $9.07 | $9.45 | $8.87 | $9.41 | $411.82 | 126,171 |
| 2016-03-18 | $9.58 | $9.84 | $9.01 | $9.14 | $400.01 | 324,517 |
| 2016-03-17 | $9.11 | $9.64 | $8.92 | $9.49 | $415.33 | 244,740 |
| 2016-03-16 | $8.99 | $9.14 | $8.63 | $8.90 | $389.50 | 151,617 |
| 2016-03-15 | $8.79 | $8.87 | $8.43 | $8.79 | $384.69 | 142,025 |
| 2016-03-14 | $8.86 | $9.04 | $8.61 | $9.01 | $394.32 | 211,345 |
| 2016-03-11 | $8.80 | $9.41 | $8.71 | $9.20 | $402.63 | 244,079 |
| 2016-03-10 | $8.19 | $8.59 | $7.96 | $8.44 | $369.37 | 182,676 |
| 2016-03-09 | $8.38 | $8.53 | $7.75 | $8.24 | $360.62 | 197,093 |
| 2016-03-08 | $8.39 | $8.45 | $7.58 | $8.04 | $351.87 | 241,907 |
| 2016-03-07 | $8.29 | $9.01 | $8.12 | $8.60 | $373.59 | 324,964 |
| 2016-03-04 | $8.66 | $9.08 | $8.20 | $8.29 | $360.12 | 335,646 |
| 2016-03-03 | $7.44 | $8.91 | $7.36 | $8.36 | $363.16 | 315,498 |
| 2016-03-02 | $6.81 | $7.47 | $6.70 | $7.47 | $324.50 | 301,078 |
| 2016-03-01 | $7.40 | $7.59 | $6.78 | $6.87 | $298.44 | 369,032 |
| 2016-02-29 | $7.36 | $7.52 | $7.10 | $7.16 | $311.03 | 196,649 |
| 2016-02-26 | $7.09 | $7.47 | $6.96 | $7.30 | $317.11 | 150,229 |
| 2016-02-25 | $6.82 | $6.91 | $6.22 | $6.90 | $299.74 | 167,934 |
| 2016-02-24 | $6.60 | $6.96 | $6.44 | $6.93 | $301.04 | 109,672 |
| 2016-02-23 | $7.15 | $7.66 | $6.78 | $6.88 | $298.87 | 175,605 |
| 2016-02-22 | $7.10 | $7.45 | $7.02 | $7.31 | $317.55 | 131,586 |
| 2016-02-19 | $6.75 | $6.89 | $6.46 | $6.88 | $298.87 | 178,208 |
| 2016-02-18 | $7.30 | $7.35 | $6.76 | $6.98 | $303.21 | 192,943 |
| 2016-02-17 | $6.62 | $7.49 | $6.62 | $7.16 | $311.03 | 334,787 |
| 2016-02-16 | $6.14 | $6.47 | $6.03 | $6.30 | $273.67 | 246,523 |
| 2016-02-12 | $5.88 | $6.23 | $5.79 | $5.97 | $259.34 | 149,183 |
| 2016-02-11 | $5.75 | $5.79 | $5.35 | $5.74 | $249.35 | 215,442 |
| 2016-02-10 | $5.99 | $6.32 | $5.87 | $5.94 | $258.04 | 124,400 |
| 2016-02-09 | $6.40 | $6.44 | $5.76 | $6.10 | $264.99 | 187,355 |
| 2016-02-08 | $6.75 | $6.75 | $6.20 | $6.59 | $286.27 | 182,171 |
| 2016-02-05 | $7.24 | $7.49 | $6.83 | $7.01 | $304.52 | 171,250 |
| 2016-02-04 | $6.89 | $7.57 | $6.86 | $7.36 | $319.72 | 199,477 |
| 2016-02-03 | $6.47 | $6.80 | $6.03 | $6.79 | $294.96 | 215,605 |
| 2016-02-02 | $6.39 | $6.56 | $6.16 | $6.31 | $274.11 | 188,123 |
| 2016-02-01 | $7.14 | $7.14 | $6.50 | $6.62 | $287.58 | 178,905 |
| 2016-01-29 | $6.87 | $7.39 | $6.69 | $7.36 | $319.72 | 184,603 |
| 2016-01-28 | $6.82 | $7.09 | $6.62 | $6.80 | $295.39 | 183,510 |
| 2016-01-27 | $5.93 | $6.58 | $5.85 | $6.33 | $274.98 | 169,804 |
| 2016-01-26 | $5.90 | $6.00 | $5.67 | $5.96 | $258.90 | 85,589 |
| 2016-01-25 | $6.05 | $6.41 | $5.65 | $5.67 | $246.31 | 144,282 |
| 2016-01-22 | $6.35 | $6.50 | $6.04 | $6.29 | $273.24 | 280,464 |
| 2016-01-21 | $5.37 | $5.92 | $5.24 | $5.91 | $256.73 | 175,325 |
| 2016-01-20 | $5.64 | $5.71 | $4.93 | $5.53 | $240.23 | 326,184 |
| 2016-01-19 | $6.45 | $6.47 | $5.84 | $5.87 | $255.00 | 171,557 |
| 2016-01-15 | $6.29 | $6.44 | $6.12 | $6.37 | $276.72 | 129,527 |
| 2016-01-14 | $6.57 | $6.86 | $6.30 | $6.70 | $291.05 | 131,136 |
| 2016-01-13 | $6.96 | $7.04 | $6.49 | $6.50 | $282.36 | 157,436 |
| 2016-01-12 | $7.13 | $7.25 | $6.38 | $6.79 | $294.96 | 183,978 |
| 2016-01-11 | $7.18 | $7.18 | $6.75 | $6.93 | $301.04 | 139,813 |
| 2016-01-08 | $7.51 | $7.58 | $6.92 | $7.19 | $312.34 | 201,443 |
| 2016-01-07 | $7.69 | $7.85 | $7.38 | $7.41 | $321.89 | 157,911 |
| 2016-01-06 | $8.12 | $8.25 | $7.85 | $7.94 | $344.92 | 99,306 |
| 2016-01-05 | $8.58 | $8.65 | $8.21 | $8.47 | $367.94 | 135,866 |
| 2016-01-04 | $8.48 | $8.71 | $8.29 | $8.64 | $375.33 | 115,665 |
| 2015-12-31 | $8.23 | $8.63 | $8.22 | $8.51 | $369.68 | 78,925 |
| 2015-12-30 | $8.20 | $8.53 | $8.18 | $8.30 | $360.56 | 82,974 |
| 2015-12-29 | $8.62 | $8.73 | $8.32 | $8.50 | $369.24 | 93,211 |
| 2015-12-28 | $8.64 | $8.79 | $8.34 | $8.36 | $363.16 | 137,306 |
| 2015-12-24 | $8.82 | $9.10 | $8.73 | $8.87 | $385.32 | 62,263 |
| 2015-12-23 | $8.52 | $8.86 | $8.38 | $8.86 | $384.88 | 151,946 |
| 2015-12-22 | $7.76 | $8.30 | $7.74 | $8.23 | $357.51 | 104,417 |
| 2015-12-21 | $8.00 | $8.25 | $7.47 | $7.73 | $335.79 | 182,684 |
| 2015-12-18 | $8.37 | $8.41 | $7.84 | $7.87 | $341.88 | 271,678 |
| 2015-12-17 | $8.88 | $8.93 | $8.36 | $8.40 | $364.90 | 162,815 |
| 2015-12-16 | $8.85 | $9.13 | $8.75 | $8.90 | $386.62 | 120,345 |
| 2015-12-15 | $8.85 | $9.21 | $8.80 | $9.06 | $393.57 | 133,448 |
| 2015-12-14 | $8.61 | $8.83 | $8.37 | $8.63 | $374.89 | 164,461 |
| 2015-12-11 | $9.21 | $9.21 | $8.67 | $8.69 | $377.50 | 148,592 |
| 2015-12-10 | $8.92 | $9.34 | $8.86 | $9.21 | $400.09 | 161,011 |
| 2015-12-09 | $8.98 | $9.33 | $8.71 | $9.01 | $391.40 | 140,117 |
| 2015-12-08 | $8.81 | $9.16 | $8.73 | $8.90 | $386.62 | 118,403 |
| 2015-12-07 | $9.33 | $9.39 | $8.90 | $9.11 | $393.09 | 140,277 |
| 2015-12-04 | $9.90 | $9.95 | $9.43 | $9.60 | $414.24 | 143,757 |
| 2015-12-03 | $10.06 | $10.21 | $9.86 | $10.05 | $433.65 | 129,187 |
| 2015-12-02 | $10.16 | $10.43 | $9.89 | $9.92 | $428.04 | 122,316 |
| 2015-12-01 | $10.06 | $10.40 | $9.95 | $10.37 | $447.46 | 133,482 |
| 2015-11-30 | $10.36 | $10.84 | $9.99 | $10.11 | $436.24 | 439,821 |
| 2015-11-27 | $10.17 | $10.32 | $10.01 | $10.24 | $441.85 | 76,280 |
| 2015-11-25 | $10.10 | $10.65 | $9.83 | $10.38 | $447.89 | 156,009 |
| 2015-11-24 | $9.58 | $10.35 | $9.58 | $10.27 | $443.15 | 209,251 |
| 2015-11-23 | $8.90 | $9.50 | $8.86 | $9.45 | $407.76 | 199,937 |
| 2015-11-20 | $8.98 | $9.03 | $8.62 | $8.98 | $387.48 | 152,965 |
| 2015-11-19 | $9.57 | $9.64 | $8.95 | $8.99 | $387.91 | 192,292 |
| 2015-11-18 | $9.50 | $9.89 | $9.37 | $9.69 | $418.12 | 158,767 |
| 2015-11-17 | $9.59 | $9.66 | $9.28 | $9.31 | $401.72 | 123,978 |
| 2015-11-16 | $9.20 | $9.69 | $9.15 | $9.66 | $416.82 | 114,786 |
| 2015-11-13 | $9.15 | $9.47 | $8.90 | $9.25 | $399.13 | 198,842 |
| 2015-11-12 | $9.37 | $9.81 | $9.14 | $9.22 | $397.84 | 162,648 |
| 2015-11-11 | $10.19 | $10.19 | $9.51 | $9.59 | $413.80 | 147,339 |
| 2015-11-10 | $10.09 | $10.31 | $9.99 | $10.18 | $439.26 | 114,371 |
| 2015-11-09 | $10.38 | $10.51 | $9.95 | $10.15 | $437.97 | 141,377 |
| 2015-11-06 | $10.43 | $10.67 | $10.30 | $10.36 | $447.03 | 152,006 |
| 2015-11-05 | $10.94 | $11.19 | $10.54 | $10.61 | $457.82 | 105,679 |
| 2015-11-04 | $11.08 | $11.21 | $10.92 | $11.09 | $478.53 | 140,025 |
| 2015-11-03 | $10.56 | $11.20 | $10.53 | $11.05 | $476.80 | 167,895 |
| 2015-11-02 | $9.90 | $10.45 | $9.83 | $10.44 | $450.48 | 120,602 |
| 2015-10-30 | $9.91 | $10.12 | $9.49 | $10.04 | $433.22 | 137,173 |
| 2015-10-29 | $10.24 | $10.61 | $9.78 | $9.83 | $424.16 | 182,107 |
| 2015-10-28 | $10.21 | $10.63 | $9.76 | $10.35 | $446.60 | 195,986 |
| 2015-10-27 | $10.04 | $10.35 | $9.90 | $9.92 | $428.04 | 137,001 |
| 2015-10-26 | $10.45 | $10.52 | $10.17 | $10.29 | $444.01 | 104,463 |
| 2015-10-23 | $10.43 | $10.71 | $10.22 | $10.53 | $454.36 | 108,331 |
| 2015-10-22 | $10.37 | $10.82 | $10.35 | $10.54 | $454.80 | 139,946 |
| 2015-10-21 | $10.48 | $10.61 | $10.18 | $10.20 | $440.13 | 103,518 |
| 2015-10-20 | $10.07 | $10.68 | $9.91 | $10.60 | $457.38 | 206,839 |
| 2015-10-19 | $10.26 | $10.54 | $9.92 | $10.08 | $434.95 | 188,500 |
| 2015-10-16 | $11.38 | $11.39 | $10.38 | $10.63 | $458.68 | 133,929 |
| 2015-10-15 | $11.26 | $11.31 | $10.90 | $11.31 | $488.02 | 132,596 |
| 2015-10-14 | $11.07 | $11.37 | $10.89 | $11.36 | $490.18 | 107,322 |
| 2015-10-13 | $10.98 | $11.42 | $10.91 | $11.02 | $475.51 | 105,920 |
| 2015-10-12 | $12.02 | $12.05 | $11.02 | $11.15 | $481.12 | 142,872 |
| 2015-10-09 | $12.15 | $12.33 | $11.85 | $11.98 | $516.93 | 110,544 |
| 2015-10-08 | $11.67 | $12.16 | $11.36 | $12.08 | $521.25 | 172,094 |
| 2015-10-07 | $11.89 | $12.27 | $11.37 | $11.84 | $510.89 | 238,859 |
| 2015-10-06 | $10.49 | $11.73 | $10.32 | $11.68 | $503.99 | 209,073 |
| 2015-10-05 | $9.92 | $10.50 | $9.84 | $10.37 | $447.46 | 163,574 |
| 2015-10-02 | $9.10 | $9.72 | $9.00 | $9.71 | $418.98 | 166,081 |
| 2015-10-01 | $9.67 | $9.97 | $9.24 | $9.27 | $400.00 | 195,173 |
| 2015-09-30 | $9.76 | $9.79 | $9.24 | $9.45 | $407.76 | 303,753 |
| 2015-09-29 | $9.61 | $9.94 | $9.50 | $9.66 | $416.82 | 128,885 |
| 2015-09-28 | $9.79 | $9.90 | $9.44 | $9.52 | $410.78 | 165,486 |
| 2015-09-25 | $9.90 | $10.05 | $9.75 | $10.00 | $431.50 | 226,001 |
| 2015-09-24 | $9.27 | $10.18 | $9.22 | $9.74 | $420.28 | 352,760 |
| 2015-09-23 | $9.58 | $9.72 | $9.31 | $9.35 | $403.45 | 226,209 |
| 2015-09-22 | $9.37 | $9.56 | $8.99 | $9.47 | $408.63 | 359,709 |
| 2015-09-21 | $10.01 | $10.07 | $9.54 | $9.63 | $415.53 | 100,433 |
| 2015-09-18 | $10.26 | $10.31 | $9.74 | $9.82 | $423.73 | 164,813 |
| 2015-09-17 | $10.30 | $10.92 | $9.65 | $10.51 | $453.50 | 151,573 |
| 2015-09-16 | $10.07 | $10.64 | $10.07 | $10.59 | $456.95 | 176,437 |
| 2015-09-15 | $9.89 | $10.12 | $9.79 | $9.93 | $428.47 | 111,007 |
| 2015-09-14 | $9.66 | $9.84 | $9.40 | $9.81 | $423.30 | 104,908 |
| 2015-09-11 | $9.96 | $9.99 | $9.53 | $9.77 | $421.57 | 105,220 |
| 2015-09-10 | $10.17 | $10.27 | $9.88 | $10.13 | $437.10 | 173,738 |
| 2015-09-09 | $10.66 | $11.06 | $10.05 | $10.11 | $436.24 | 190,974 |
| 2015-09-08 | $10.16 | $10.67 | $10.05 | $10.65 | $459.54 | 179,191 |
| 2015-09-04 | $10.37 | $10.60 | $10.05 | $10.11 | $436.24 | 118,125 |
| 2015-09-03 | $10.71 | $11.10 | $10.48 | $10.74 | $460.69 | 138,681 |
| 2015-09-02 | $11.15 | $11.23 | $10.23 | $10.62 | $455.54 | 185,217 |
| 2015-09-01 | $11.06 | $11.36 | $10.73 | $10.94 | $469.27 | 180,702 |
| 2015-08-31 | $11.18 | $11.80 | $10.79 | $11.54 | $495.01 | 253,427 |
| 2015-08-28 | $10.60 | $11.94 | $10.45 | $11.40 | $489.00 | 272,637 |
| 2015-08-27 | $9.87 | $10.81 | $9.85 | $10.77 | $461.98 | 268,881 |
| 2015-08-26 | $9.56 | $9.69 | $9.33 | $9.60 | $411.79 | 286,013 |
| 2015-08-25 | $9.68 | $9.68 | $9.18 | $9.25 | $396.78 | 172,358 |
| 2015-08-24 | $9.40 | $9.89 | $8.94 | $9.16 | $392.92 | 322,781 |
| 2015-08-21 | $10.11 | $10.50 | $10.00 | $10.01 | $429.38 | 229,614 |
| 2015-08-20 | $10.40 | $10.68 | $10.15 | $10.19 | $437.10 | 160,909 |
| 2015-08-19 | $10.72 | $10.86 | $10.21 | $10.35 | $443.96 | 109,258 |
| 2015-08-18 | $10.68 | $11.07 | $10.55 | $10.86 | $465.84 | 121,363 |
| 2015-08-17 | $10.92 | $11.00 | $10.59 | $10.71 | $459.40 | 134,458 |
| 2015-08-14 | $11.47 | $11.69 | $10.89 | $10.94 | $469.27 | 134,102 |
| 2015-08-13 | $12.06 | $12.07 | $11.34 | $11.43 | $490.29 | 163,817 |
| 2015-08-12 | $11.73 | $12.31 | $11.72 | $12.20 | $523.32 | 192,371 |
| 2015-08-11 | $11.75 | $12.08 | $11.61 | $11.78 | $505.30 | 146,503 |
| 2015-08-10 | $11.55 | $12.31 | $11.38 | $12.28 | $526.75 | 153,273 |
| 2015-08-07 | $12.18 | $12.53 | $11.44 | $11.50 | $493.29 | 203,445 |
| 2015-08-06 | $11.17 | $12.41 | $10.97 | $12.39 | $531.47 | 266,564 |
Nabors Industries Ltd (NBR) News Headlines
.jpg)
.jpg)
.jpg)
Recent Nabors Industries Ltd (NBR) News
.jpg)
Similar Companies to Nabors Industries Ltd (NBR) in the Oil & Gas Drilling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Transocean Ltd | RIG | Oil & Gas Drilling | Energy | 25,000 |
| Nabors Industries Ltd | NBR | Oil & Gas Drilling | Energy | 20,000 |
| Patterson-UTI Energy Inc | PTEN | Oil & Gas Drilling | Energy | 8,000 |
| Helmerich & Payne Inc | HP | Oil & Gas Drilling | Energy | 3,900 |
| Noble Corp | NE | Oil & Gas Drilling | Energy | 2,500 |
| Precision Drilling Corp | PDS | Oil & Gas Drilling | Energy | 2,400 |
| Borr Drilling Ltd | BORR | Oil & Gas Drilling | Energy | 432 |
| Independence Contract Drilling Inc | ICD | Oil & Gas Drilling | Energy | 350 |