Par Technology Corp (PAR) Exchange: NYSE
Data as of May 9, 2025
$58.40 ($-1.47) -2.46%
Par Technology Corp - Daily Information
Click for more stock information on Par Technology Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $58.31 |
| Previous Close | $58.40 |
| High | $58.70 |
| Low | $57.61 |
| Adjusted Open | $58.31 |
| Previous Adjusted Close | $58.40 |
| Adjusted High | $58.70 |
| Adjusted Low | $57.61 |
About Par Technology Corp (PAR)
Par Technology Corporation is a multinational corporation that designs and develops software and technology to be used in hospitality, retail and other related industries. Founded in 1982, it currently employs just over 1050 employees around the world. The companyâs various divisions provide customers with cloud-based Point of Sale (POS) systems, back-office software, and a mobile engagement platform. It also supplies hardware components such as self-ordering terminals, customer displays and network peripherals used in the hospitality and retail industries. Through its subsidiaries, Par Technology supports businesses ranging from major hotels and cruise lines to national restaurant chains and quick-service establishments. Par Technology focuses on providing innovative technology services to its customers worldwide by developing, deploying, and managing hardware and software solutions. The company recently announced the release of its enterprise-level cloud-based POS platform, Brink POS. This new offering allows users to digitize business operations without having to spend time or resources on complicated installations. This platform also provides customers with real-time analytics and customer-facing features while creating a uniform customer experience across all locations. Since its inception, Par Technology has provided a number of successful customer integrations, helping their clients increase customer satisfaction, optimize their supply chain and reduce operational costs.
Invest in Par Technology Corp (PAR)
Historical Stock Data for Par Technology Corp (PAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $58.31 | $58.70 | $57.61 | $58.40 | $58.40 | 270,445 |
| 2025-04-29 | $59.45 | $60.28 | $59.29 | $59.87 | $59.87 | 385,930 |
| 2025-04-28 | $59.80 | $60.36 | $58.69 | $59.49 | $59.49 | 431,138 |
| 2025-04-25 | $58.89 | $60.16 | $58.70 | $59.81 | $59.81 | 214,974 |
| 2025-04-24 | $58.11 | $59.89 | $58.11 | $59.46 | $59.46 | 412,106 |
| 2025-04-23 | $57.00 | $59.48 | $56.97 | $57.41 | $57.41 | 295,259 |
| 2025-04-22 | $55.72 | $56.28 | $55.00 | $55.84 | $55.84 | 258,689 |
| 2025-04-21 | $55.49 | $57.05 | $54.25 | $54.84 | $54.84 | 319,359 |
| 2025-04-17 | $56.24 | $57.09 | $55.08 | $56.42 | $56.42 | 318,268 |
| 2025-04-16 | $55.30 | $56.48 | $54.61 | $56.29 | $56.29 | 321,159 |
| 2025-04-15 | $55.52 | $56.99 | $55.19 | $56.28 | $56.28 | 547,842 |
| 2025-04-14 | $56.82 | $56.82 | $54.69 | $55.35 | $55.35 | 263,571 |
| 2025-04-11 | $54.37 | $55.45 | $53.13 | $55.12 | $55.12 | 229,029 |
| 2025-04-10 | $55.95 | $56.22 | $53.44 | $54.51 | $54.51 | 381,612 |
| 2025-04-09 | $50.32 | $59.74 | $50.32 | $57.69 | $57.69 | 720,744 |
| 2025-04-08 | $55.06 | $55.82 | $49.81 | $50.87 | $50.87 | 565,605 |
| 2025-04-07 | $49.19 | $56.49 | $46.93 | $52.92 | $52.92 | 725,638 |
| 2025-04-04 | $53.71 | $55.85 | $51.58 | $52.43 | $52.43 | 903,153 |
| 2025-04-03 | $57.22 | $59.32 | $55.84 | $56.35 | $56.35 | 548,170 |
| 2025-04-02 | $59.44 | $61.73 | $59.11 | $61.05 | $61.05 | 334,406 |
| 2025-04-01 | $60.90 | $61.98 | $59.62 | $61.58 | $61.58 | 335,939 |
| 2025-03-31 | $60.16 | $62.12 | $58.50 | $61.34 | $61.34 | 429,519 |
| 2025-03-28 | $62.53 | $62.53 | $59.78 | $61.44 | $61.44 | 251,791 |
| 2025-03-27 | $62.14 | $63.01 | $61.05 | $62.59 | $62.59 | 187,475 |
| 2025-03-26 | $63.66 | $63.77 | $61.79 | $62.27 | $62.27 | 209,561 |
| 2025-03-25 | $64.06 | $64.25 | $62.65 | $63.50 | $63.50 | 294,574 |
| 2025-03-24 | $62.90 | $64.08 | $62.59 | $64.03 | $64.03 | 225,448 |
| 2025-03-21 | $60.40 | $61.96 | $59.95 | $61.74 | $61.74 | 497,110 |
| 2025-03-20 | $60.82 | $61.40 | $60.24 | $61.00 | $61.00 | 364,911 |
| 2025-03-19 | $60.33 | $62.07 | $59.72 | $61.49 | $61.49 | 350,703 |
| 2025-03-18 | $60.92 | $61.34 | $59.62 | $60.11 | $60.11 | 333,939 |
| 2025-03-17 | $58.75 | $62.15 | $58.60 | $61.35 | $61.35 | 288,342 |
| 2025-03-14 | $59.66 | $60.56 | $58.38 | $58.73 | $58.73 | 686,011 |
| 2025-03-13 | $62.23 | $62.69 | $58.42 | $58.91 | $58.91 | 347,664 |
| 2025-03-12 | $63.37 | $63.86 | $60.89 | $62.46 | $62.46 | 449,485 |
| 2025-03-11 | $62.60 | $63.64 | $61.43 | $62.46 | $62.46 | 359,327 |
| 2025-03-10 | $62.57 | $63.28 | $61.29 | $62.38 | $62.38 | 498,697 |
| 2025-03-07 | $62.00 | $64.79 | $61.05 | $64.25 | $64.25 | 428,853 |
| 2025-03-06 | $62.76 | $64.34 | $61.22 | $61.88 | $61.88 | 668,136 |
| 2025-03-05 | $65.79 | $65.90 | $63.42 | $64.55 | $64.55 | 581,107 |
| 2025-03-04 | $62.90 | $66.86 | $62.25 | $66.14 | $66.14 | 636,133 |
| 2025-03-03 | $67.31 | $68.16 | $64.31 | $64.39 | $64.39 | 534,982 |
| 2025-02-28 | $61.73 | $69.97 | $61.73 | $68.71 | $68.71 | 871,800 |
| 2025-02-27 | $62.14 | $62.84 | $60.46 | $60.71 | $60.71 | 494,333 |
| 2025-02-26 | $61.55 | $63.69 | $61.55 | $62.15 | $62.15 | 338,440 |
| 2025-02-25 | $62.03 | $62.43 | $61.06 | $61.52 | $61.52 | 362,378 |
| 2025-02-24 | $62.75 | $63.00 | $60.20 | $62.35 | $62.35 | 529,227 |
| 2025-02-21 | $66.64 | $66.64 | $61.82 | $62.27 | $62.27 | 697,629 |
| 2025-02-20 | $66.75 | $66.75 | $64.01 | $65.32 | $65.32 | 415,882 |
| 2025-02-19 | $67.96 | $68.00 | $66.46 | $66.58 | $66.58 | 209,429 |
| 2025-02-18 | $67.99 | $68.31 | $66.96 | $68.00 | $68.00 | 249,759 |
| 2025-02-14 | $68.57 | $68.84 | $67.24 | $67.92 | $67.92 | 226,815 |
| 2025-02-13 | $68.39 | $68.56 | $66.91 | $68.29 | $68.29 | 195,986 |
| 2025-02-12 | $68.07 | $68.95 | $66.99 | $67.55 | $67.55 | 374,235 |
| 2025-02-11 | $70.47 | $71.79 | $69.15 | $69.31 | $69.31 | 317,919 |
| 2025-02-10 | $71.27 | $72.43 | $70.67 | $71.50 | $71.50 | 479,626 |
| 2025-02-07 | $72.00 | $72.00 | $70.61 | $70.90 | $70.90 | 228,379 |
| 2025-02-06 | $72.40 | $72.60 | $70.98 | $71.73 | $71.73 | 261,442 |
| 2025-02-05 | $72.00 | $72.52 | $71.30 | $72.30 | $72.30 | 314,009 |
| 2025-02-04 | $71.25 | $71.80 | $70.04 | $71.72 | $71.72 | 232,093 |
| 2025-02-03 | $70.50 | $72.00 | $69.70 | $71.04 | $71.04 | 551,903 |
| 2025-01-31 | $73.94 | $74.13 | $71.92 | $72.59 | $72.59 | 371,811 |
| 2025-01-30 | $73.31 | $74.39 | $72.08 | $73.03 | $73.03 | 339,433 |
| 2025-01-29 | $72.93 | $72.93 | $70.95 | $72.42 | $72.42 | 286,118 |
| 2025-01-28 | $71.77 | $73.71 | $71.04 | $72.44 | $72.44 | 398,835 |
| 2025-01-27 | $71.02 | $72.48 | $70.11 | $71.28 | $71.28 | 536,480 |
| 2025-01-24 | $71.74 | $72.48 | $70.63 | $71.80 | $71.80 | 334,234 |
| 2025-01-23 | $71.36 | $71.60 | $69.68 | $71.31 | $71.31 | 557,225 |
| 2025-01-22 | $73.90 | $74.55 | $71.47 | $72.01 | $72.01 | 1,063,214 |
| 2025-01-21 | $70.24 | $73.46 | $67.71 | $73.21 | $73.21 | 1,803,510 |
| 2025-01-17 | $75.75 | $75.75 | $72.81 | $73.20 | $73.20 | 463,240 |
| 2025-01-16 | $76.52 | $77.30 | $74.10 | $74.94 | $74.94 | 832,326 |
| 2025-01-15 | $73.00 | $77.55 | $72.72 | $76.00 | $76.00 | 1,054,993 |
| 2025-01-14 | $68.43 | $71.96 | $67.76 | $71.79 | $71.79 | 687,743 |
| 2025-01-13 | $66.12 | $68.06 | $65.84 | $67.53 | $67.53 | 520,422 |
| 2025-01-10 | $66.79 | $68.01 | $65.40 | $67.84 | $67.84 | 526,600 |
| 2025-01-08 | $68.45 | $69.19 | $66.36 | $68.17 | $68.17 | 531,218 |
| 2025-01-07 | $73.37 | $74.01 | $68.55 | $69.35 | $69.35 | 542,736 |
| 2025-01-06 | $74.49 | $74.79 | $73.30 | $73.70 | $73.70 | 246,321 |
| 2025-01-03 | $72.24 | $74.54 | $72.04 | $74.08 | $74.08 | 331,735 |
| 2025-01-02 | $73.16 | $74.35 | $71.07 | $71.51 | $71.51 | 337,035 |
| 2024-12-31 | $73.57 | $74.24 | $72.43 | $72.67 | $72.67 | 323,187 |
| 2024-12-30 | $72.37 | $74.30 | $71.59 | $73.43 | $73.43 | 213,189 |
| 2024-12-27 | $74.39 | $74.39 | $72.67 | $73.28 | $73.28 | 183,427 |
| 2024-12-26 | $74.70 | $75.47 | $74.05 | $74.79 | $74.79 | 192,112 |
| 2024-12-24 | $73.61 | $75.46 | $73.44 | $75.11 | $75.11 | 151,246 |
| 2024-12-23 | $76.45 | $77.22 | $73.65 | $73.73 | $73.73 | 313,952 |
| 2024-12-20 | $74.22 | $76.92 | $73.88 | $76.12 | $76.12 | 1,298,806 |
| 2024-12-19 | $76.94 | $77.66 | $75.02 | $75.50 | $75.50 | 555,406 |
| 2024-12-18 | $78.64 | $81.51 | $75.36 | $76.17 | $76.17 | 453,834 |
| 2024-12-17 | $77.64 | $78.95 | $77.25 | $78.06 | $78.06 | 446,420 |
| 2024-12-16 | $76.03 | $79.26 | $75.92 | $77.98 | $77.98 | 472,117 |
| 2024-12-13 | $76.89 | $77.41 | $75.59 | $75.63 | $75.63 | 176,574 |
| 2024-12-12 | $77.47 | $78.59 | $76.61 | $76.99 | $76.99 | 249,416 |
| 2024-12-11 | $78.07 | $78.60 | $77.52 | $77.65 | $77.65 | 216,254 |
| 2024-12-10 | $76.92 | $78.26 | $76.53 | $77.25 | $77.25 | 330,043 |
| 2024-12-09 | $79.15 | $79.69 | $76.26 | $77.20 | $77.20 | 357,686 |
| 2024-12-06 | $78.09 | $79.39 | $77.72 | $78.70 | $78.70 | 337,277 |
| 2024-12-05 | $79.02 | $79.49 | $77.55 | $77.70 | $77.70 | 370,833 |
| 2024-12-04 | $78.76 | $80.31 | $78.75 | $79.58 | $79.58 | 501,678 |
| 2024-12-03 | $79.42 | $80.16 | $77.67 | $78.52 | $78.52 | 481,357 |
| 2024-12-02 | $81.50 | $81.50 | $78.64 | $79.44 | $79.44 | 379,661 |
| 2024-11-29 | $80.33 | $82.24 | $80.33 | $81.14 | $81.14 | 364,007 |
| 2024-11-27 | $78.54 | $80.82 | $78.01 | $80.06 | $80.06 | 695,315 |
| 2024-11-26 | $78.83 | $79.26 | $75.74 | $76.92 | $76.92 | 803,519 |
| 2024-11-25 | $78.60 | $78.98 | $76.77 | $78.33 | $78.33 | 767,537 |
| 2024-11-22 | $77.65 | $78.96 | $76.52 | $77.41 | $77.41 | 542,681 |
| 2024-11-21 | $76.25 | $77.77 | $75.19 | $77.18 | $77.18 | 554,206 |
| 2024-11-20 | $74.97 | $76.37 | $74.06 | $76.06 | $76.06 | 391,279 |
| 2024-11-19 | $71.53 | $75.35 | $71.11 | $74.93 | $74.93 | 402,522 |
| 2024-11-18 | $72.26 | $73.14 | $71.53 | $71.67 | $71.67 | 362,067 |
| 2024-11-15 | $73.30 | $73.30 | $71.16 | $72.32 | $72.32 | 308,197 |
| 2024-11-14 | $74.86 | $74.98 | $72.75 | $73.00 | $73.00 | 291,913 |
| 2024-11-13 | $76.00 | $76.10 | $73.51 | $74.29 | $74.29 | 647,317 |
| 2024-11-12 | $75.37 | $75.57 | $74.54 | $74.91 | $74.91 | 580,959 |
| 2024-11-11 | $74.00 | $75.38 | $70.51 | $75.16 | $75.16 | 2,327,919 |
| 2024-11-08 | $67.67 | $74.64 | $67.07 | $74.24 | $74.24 | 1,050,826 |
| 2024-11-07 | $65.97 | $67.06 | $64.89 | $66.53 | $66.53 | 845,923 |
| 2024-11-06 | $65.00 | $66.95 | $64.34 | $66.27 | $66.27 | 979,147 |
| 2024-11-05 | $61.00 | $62.68 | $60.98 | $62.55 | $62.55 | 377,182 |
| 2024-11-04 | $61.22 | $62.20 | $60.49 | $60.93 | $60.93 | 313,165 |
| 2024-11-01 | $59.54 | $61.89 | $59.23 | $61.43 | $61.43 | 470,486 |
| 2024-10-31 | $60.01 | $60.01 | $58.45 | $58.99 | $58.99 | 207,305 |
| 2024-10-30 | $60.33 | $61.24 | $59.96 | $60.00 | $60.00 | 172,937 |
| 2024-10-29 | $59.72 | $61.00 | $59.26 | $60.66 | $60.66 | 296,066 |
| 2024-10-28 | $59.39 | $59.97 | $58.83 | $59.86 | $59.86 | 229,253 |
| 2024-10-25 | $60.34 | $60.62 | $58.89 | $58.99 | $58.99 | 298,616 |
| 2024-10-24 | $59.66 | $60.51 | $58.62 | $59.72 | $59.72 | 242,943 |
| 2024-10-23 | $58.43 | $59.87 | $58.41 | $59.46 | $59.46 | 248,644 |
| 2024-10-22 | $61.96 | $62.38 | $58.96 | $59.04 | $59.04 | 540,952 |
| 2024-10-21 | $60.58 | $62.09 | $60.40 | $62.02 | $62.02 | 436,222 |
| 2024-10-18 | $61.25 | $62.30 | $60.42 | $60.91 | $60.91 | 451,872 |
| 2024-10-17 | $59.47 | $61.39 | $59.13 | $60.97 | $60.97 | 453,425 |
| 2024-10-16 | $57.65 | $59.68 | $56.86 | $59.58 | $59.58 | 615,099 |
| 2024-10-15 | $56.67 | $57.12 | $55.36 | $57.08 | $57.08 | 317,869 |
| 2024-10-14 | $56.88 | $57.10 | $56.41 | $56.55 | $56.55 | 247,088 |
| 2024-10-11 | $56.24 | $57.78 | $56.24 | $56.62 | $56.62 | 551,476 |
| 2024-10-10 | $55.10 | $56.66 | $55.00 | $56.30 | $56.30 | 568,655 |
| 2024-10-09 | $56.36 | $56.95 | $55.13 | $56.05 | $56.05 | 464,635 |
| 2024-10-08 | $53.03 | $56.95 | $52.58 | $56.69 | $56.69 | 623,076 |
| 2024-10-07 | $52.21 | $52.85 | $51.70 | $52.67 | $52.67 | 294,586 |
| 2024-10-04 | $52.62 | $53.22 | $52.24 | $52.65 | $52.65 | 277,783 |
| 2024-10-03 | $49.99 | $51.86 | $49.39 | $51.68 | $51.68 | 450,936 |
| 2024-10-02 | $50.89 | $51.15 | $49.61 | $49.67 | $49.67 | 689,888 |
| 2024-10-01 | $51.50 | $51.87 | $50.16 | $51.00 | $51.00 | 473,632 |
| 2024-09-30 | $51.74 | $52.70 | $51.54 | $52.08 | $52.08 | 808,707 |
| 2024-09-27 | $54.04 | $54.29 | $52.52 | $52.75 | $52.75 | 703,342 |
| 2024-09-26 | $54.92 | $54.92 | $52.87 | $53.79 | $53.79 | 511,905 |
| 2024-09-25 | $55.54 | $55.80 | $54.53 | $54.67 | $54.67 | 259,425 |
| 2024-09-24 | $56.25 | $56.49 | $55.11 | $55.83 | $55.83 | 447,505 |
| 2024-09-23 | $56.25 | $56.61 | $55.35 | $55.95 | $55.95 | 286,483 |
| 2024-09-20 | $57.00 | $57.05 | $55.91 | $56.04 | $56.04 | 1,068,147 |
| 2024-09-19 | $57.88 | $58.23 | $56.77 | $57.16 | $57.16 | 171,366 |
| 2024-09-18 | $57.01 | $58.57 | $56.25 | $56.43 | $56.43 | 285,136 |
| 2024-09-17 | $56.38 | $57.40 | $55.79 | $57.01 | $57.01 | 439,633 |
| 2024-09-16 | $55.80 | $56.47 | $55.12 | $56.02 | $56.02 | 293,201 |
| 2024-09-13 | $56.10 | $56.75 | $55.90 | $55.98 | $55.98 | 386,569 |
| 2024-09-12 | $53.98 | $55.96 | $53.63 | $55.56 | $55.56 | 307,966 |
| 2024-09-11 | $53.30 | $54.07 | $52.70 | $53.81 | $53.81 | 215,487 |
| 2024-09-10 | $52.73 | $53.87 | $52.41 | $53.57 | $53.57 | 244,208 |
| 2024-09-09 | $53.33 | $53.58 | $51.97 | $52.56 | $52.56 | 351,316 |
| 2024-09-06 | $53.01 | $53.79 | $51.95 | $52.70 | $52.70 | 324,698 |
| 2024-09-05 | $52.37 | $53.24 | $51.81 | $52.95 | $52.95 | 220,941 |
| 2024-09-04 | $51.50 | $53.04 | $51.39 | $52.29 | $52.29 | 164,147 |
| 2024-09-03 | $53.43 | $53.85 | $51.62 | $51.92 | $51.92 | 283,582 |
| 2024-08-30 | $54.28 | $54.64 | $53.13 | $53.99 | $53.99 | 267,789 |
| 2024-08-29 | $53.90 | $55.22 | $53.52 | $53.93 | $53.93 | 147,174 |
| 2024-08-28 | $54.90 | $55.20 | $53.57 | $53.77 | $53.77 | 126,896 |
| 2024-08-27 | $54.31 | $55.65 | $53.96 | $55.20 | $55.20 | 381,573 |
| 2024-08-26 | $55.41 | $55.77 | $54.78 | $54.96 | $54.96 | 223,731 |
| 2024-08-23 | $54.24 | $55.73 | $54.20 | $54.87 | $54.87 | 268,334 |
| 2024-08-22 | $53.90 | $54.84 | $53.40 | $54.12 | $54.12 | 193,727 |
| 2024-08-21 | $53.94 | $54.70 | $53.33 | $53.82 | $53.82 | 290,254 |
| 2024-08-20 | $53.84 | $54.49 | $52.61 | $53.22 | $53.22 | 399,752 |
| 2024-08-19 | $53.24 | $54.38 | $53.21 | $54.12 | $54.12 | 472,747 |
| 2024-08-16 | $52.33 | $54.00 | $52.20 | $53.24 | $53.24 | 243,929 |
| 2024-08-15 | $52.88 | $52.97 | $52.03 | $52.61 | $52.61 | 233,639 |
| 2024-08-14 | $52.30 | $52.71 | $51.50 | $51.82 | $51.82 | 268,579 |
| 2024-08-13 | $51.82 | $52.54 | $51.54 | $51.92 | $51.92 | 281,679 |
| 2024-08-12 | $52.83 | $53.66 | $50.31 | $51.54 | $51.54 | 508,725 |
| 2024-08-09 | $49.40 | $50.95 | $48.81 | $50.79 | $50.79 | 406,822 |
| 2024-08-08 | $46.15 | $50.28 | $45.75 | $49.34 | $49.34 | 732,643 |
| 2024-08-07 | $46.54 | $47.16 | $44.61 | $44.72 | $44.72 | 355,756 |
| 2024-08-06 | $45.27 | $46.02 | $44.29 | $45.23 | $45.23 | 255,439 |
| 2024-08-05 | $44.03 | $46.55 | $43.50 | $45.05 | $45.05 | 515,282 |
| 2024-08-02 | $47.03 | $47.85 | $45.95 | $47.08 | $47.08 | 596,047 |
| 2024-08-01 | $50.41 | $51.27 | $48.25 | $49.03 | $49.03 | 519,571 |
| 2024-07-31 | $51.32 | $52.08 | $50.35 | $50.64 | $50.64 | 318,204 |
| 2024-07-30 | $53.12 | $53.53 | $50.50 | $50.67 | $50.67 | 401,221 |
| 2024-07-29 | $53.53 | $53.93 | $51.89 | $53.00 | $53.00 | 710,090 |
| 2024-07-26 | $53.74 | $54.10 | $52.98 | $53.36 | $53.36 | 231,538 |
| 2024-07-25 | $53.41 | $54.25 | $52.33 | $52.50 | $52.50 | 590,085 |
| 2024-07-24 | $54.55 | $55.66 | $52.96 | $53.23 | $53.23 | 379,759 |
| 2024-07-23 | $53.61 | $55.47 | $53.61 | $55.25 | $55.25 | 365,526 |
| 2024-07-22 | $53.99 | $54.72 | $53.14 | $54.24 | $54.24 | 328,676 |
| 2024-07-19 | $52.64 | $53.42 | $52.22 | $53.27 | $53.27 | 216,148 |
| 2024-07-18 | $52.45 | $53.44 | $51.77 | $52.70 | $52.70 | 353,676 |
| 2024-07-17 | $51.19 | $52.62 | $51.03 | $52.47 | $52.47 | 495,536 |
| 2024-07-16 | $51.34 | $52.79 | $51.12 | $52.47 | $52.47 | 409,967 |
| 2024-07-15 | $49.69 | $52.65 | $49.64 | $50.88 | $50.88 | 558,010 |
| 2024-07-12 | $47.67 | $49.32 | $47.38 | $49.17 | $49.17 | 450,433 |
| 2024-07-11 | $47.36 | $48.00 | $46.86 | $47.26 | $47.26 | 255,685 |
| 2024-07-10 | $45.32 | $46.59 | $44.66 | $45.94 | $45.94 | 408,999 |
| 2024-07-09 | $46.76 | $47.00 | $44.79 | $45.00 | $45.00 | 230,553 |
| 2024-07-08 | $45.99 | $46.84 | $45.80 | $46.61 | $46.61 | 186,923 |
| 2024-07-05 | $46.31 | $46.31 | $45.41 | $45.58 | $45.58 | 209,828 |
| 2024-07-03 | $46.48 | $46.92 | $45.80 | $46.49 | $46.49 | 124,573 |
| 2024-07-02 | $45.44 | $46.38 | $45.23 | $46.21 | $46.21 | 197,658 |
| 2024-07-01 | $47.24 | $47.24 | $44.75 | $45.33 | $45.33 | 270,345 |
| 2024-06-28 | $47.36 | $47.46 | $46.15 | $47.09 | $47.09 | 1,971,357 |
| 2024-06-27 | $45.90 | $46.98 | $45.67 | $46.47 | $46.47 | 309,145 |
| 2024-06-26 | $44.73 | $45.66 | $43.84 | $45.62 | $45.62 | 374,642 |
| 2024-06-25 | $43.15 | $45.10 | $42.54 | $45.07 | $45.07 | 286,535 |
| 2024-06-24 | $42.59 | $43.01 | $41.86 | $43.00 | $43.00 | 316,770 |
| 2024-06-21 | $43.69 | $43.88 | $42.49 | $42.64 | $42.64 | 1,120,361 |
| 2024-06-20 | $45.66 | $46.25 | $43.56 | $43.81 | $43.81 | 369,873 |
| 2024-06-18 | $46.36 | $46.54 | $44.61 | $46.04 | $46.04 | 362,973 |
| 2024-06-17 | $45.09 | $46.54 | $45.01 | $46.50 | $46.50 | 357,092 |
| 2024-06-14 | $46.43 | $46.95 | $44.78 | $45.22 | $45.22 | 217,412 |
| 2024-06-13 | $47.10 | $47.61 | $46.09 | $46.96 | $46.96 | 354,123 |
| 2024-06-12 | $46.60 | $47.53 | $45.36 | $45.38 | $45.38 | 437,560 |
| 2024-06-11 | $45.08 | $46.23 | $44.59 | $44.64 | $44.64 | 504,996 |
| 2024-06-10 | $43.75 | $46.53 | $43.74 | $45.57 | $45.57 | 839,662 |
| 2024-06-07 | $43.24 | $43.79 | $42.60 | $42.94 | $42.94 | 221,095 |
| 2024-06-06 | $43.76 | $44.10 | $43.44 | $43.64 | $43.64 | 199,735 |
| 2024-06-05 | $42.86 | $43.99 | $42.25 | $43.99 | $43.99 | 301,252 |
| 2024-06-04 | $43.42 | $43.58 | $42.27 | $42.52 | $42.52 | 376,849 |
| 2024-06-03 | $45.21 | $45.33 | $43.17 | $43.93 | $43.93 | 402,905 |
| 2024-05-31 | $46.81 | $46.89 | $43.75 | $44.62 | $44.62 | 748,443 |
| 2024-05-30 | $47.35 | $47.46 | $46.27 | $46.58 | $46.58 | 384,254 |
| 2024-05-29 | $47.47 | $48.62 | $47.18 | $47.38 | $47.38 | 305,776 |
| 2024-05-28 | $48.80 | $49.42 | $48.29 | $48.36 | $48.36 | 288,147 |
| 2024-05-24 | $48.10 | $49.02 | $47.83 | $48.34 | $48.34 | 188,287 |
| 2024-05-23 | $50.00 | $50.00 | $47.78 | $47.94 | $47.94 | 430,896 |
| 2024-05-22 | $47.99 | $49.94 | $47.53 | $49.65 | $49.65 | 923,679 |
| 2024-05-21 | $45.76 | $46.71 | $45.76 | $46.70 | $46.70 | 241,207 |
| 2024-05-20 | $45.43 | $46.55 | $45.14 | $46.15 | $46.15 | 475,528 |
| 2024-05-17 | $45.41 | $45.60 | $44.90 | $45.43 | $45.43 | 260,932 |
| 2024-05-16 | $44.63 | $45.53 | $44.50 | $45.34 | $45.34 | 359,242 |
| 2024-05-15 | $43.86 | $44.47 | $43.14 | $44.41 | $44.41 | 275,176 |
| 2024-05-14 | $42.19 | $43.14 | $41.88 | $43.08 | $43.08 | 509,657 |
| 2024-05-13 | $42.63 | $43.72 | $41.27 | $41.46 | $41.46 | 649,420 |
| 2024-05-10 | $41.33 | $42.59 | $39.80 | $42.01 | $42.01 | 532,386 |
| 2024-05-09 | $40.52 | $42.24 | $37.74 | $41.49 | $41.49 | 1,273,930 |
| 2024-05-08 | $44.18 | $44.88 | $43.77 | $44.77 | $44.77 | 271,991 |
| 2024-05-07 | $44.90 | $45.24 | $44.63 | $44.90 | $44.90 | 241,036 |
| 2024-05-06 | $44.83 | $45.09 | $44.54 | $44.90 | $44.90 | 302,418 |
| 2024-05-03 | $44.33 | $45.12 | $44.29 | $44.69 | $44.69 | 222,679 |
| 2024-05-02 | $42.89 | $43.20 | $41.86 | $42.97 | $42.97 | 194,409 |
| 2024-05-01 | $42.33 | $43.30 | $41.82 | $42.20 | $42.20 | 246,763 |
| 2024-04-30 | $44.22 | $44.63 | $42.24 | $42.28 | $42.28 | 292,024 |
| 2024-04-29 | $43.50 | $45.19 | $43.50 | $44.52 | $44.52 | 273,508 |
| 2024-04-26 | $42.04 | $44.08 | $41.69 | $43.24 | $43.24 | 257,825 |
| 2024-04-25 | $41.88 | $41.88 | $40.44 | $41.76 | $41.76 | 173,570 |
| 2024-04-24 | $42.81 | $43.05 | $41.63 | $42.00 | $42.00 | 134,700 |
| 2024-04-23 | $41.10 | $42.63 | $41.10 | $42.58 | $42.58 | 191,969 |
| 2024-04-22 | $40.48 | $41.69 | $40.05 | $41.10 | $41.10 | 188,711 |
| 2024-04-19 | $39.91 | $40.22 | $39.39 | $40.09 | $40.09 | 287,369 |
| 2024-04-18 | $40.91 | $42.00 | $40.01 | $40.11 | $40.11 | 266,550 |
| 2024-04-17 | $41.79 | $42.70 | $40.76 | $40.76 | $40.76 | 183,469 |
| 2024-04-16 | $41.68 | $42.23 | $41.30 | $41.41 | $41.41 | 246,990 |
| 2024-04-15 | $43.75 | $44.04 | $41.98 | $42.01 | $42.01 | 200,075 |
| 2024-04-12 | $43.79 | $43.92 | $43.10 | $43.37 | $43.37 | 135,452 |
| 2024-04-11 | $43.65 | $44.43 | $43.47 | $44.21 | $44.21 | 123,658 |
| 2024-04-10 | $43.25 | $43.83 | $42.62 | $43.59 | $43.59 | 209,041 |
| 2024-04-09 | $45.31 | $45.47 | $44.51 | $44.92 | $44.92 | 198,991 |
| 2024-04-08 | $43.88 | $44.79 | $43.61 | $44.72 | $44.72 | 133,713 |
| 2024-04-05 | $43.47 | $43.95 | $43.11 | $43.43 | $43.43 | 210,896 |
| 2024-04-04 | $44.59 | $45.20 | $43.28 | $43.52 | $43.52 | 216,987 |
| 2024-04-03 | $43.41 | $45.60 | $43.31 | $43.92 | $43.92 | 410,055 |
| 2024-04-02 | $43.67 | $44.12 | $42.87 | $43.60 | $43.60 | 206,406 |
| 2024-04-01 | $45.34 | $45.88 | $43.89 | $44.55 | $44.55 | 319,979 |
| 2024-03-28 | $45.19 | $46.07 | $44.90 | $45.36 | $45.36 | 383,453 |
| 2024-03-27 | $43.80 | $45.32 | $43.39 | $45.08 | $45.08 | 561,691 |
| 2024-03-26 | $43.06 | $43.98 | $42.57 | $42.72 | $42.72 | 246,192 |
| 2024-03-25 | $41.45 | $44.35 | $41.37 | $42.60 | $42.60 | 527,624 |
| 2024-03-22 | $41.76 | $41.88 | $40.14 | $41.09 | $41.09 | 310,120 |
| 2024-03-21 | $43.21 | $43.76 | $41.52 | $41.58 | $41.58 | 482,598 |
| 2024-03-20 | $40.72 | $43.46 | $40.72 | $42.91 | $42.91 | 230,395 |
| 2024-03-19 | $40.51 | $41.64 | $40.51 | $40.90 | $40.90 | 242,195 |
| 2024-03-18 | $41.38 | $41.55 | $40.68 | $40.88 | $40.88 | 313,322 |
| 2024-03-15 | $41.46 | $42.02 | $41.12 | $41.42 | $41.42 | 286,559 |
| 2024-03-14 | $42.83 | $43.49 | $41.43 | $42.01 | $42.01 | 275,915 |
| 2024-03-13 | $44.11 | $44.98 | $41.90 | $43.25 | $43.25 | 369,735 |
| 2024-03-12 | $43.95 | $45.65 | $43.20 | $44.11 | $44.11 | 584,555 |
| 2024-03-11 | $46.17 | $46.17 | $42.03 | $42.06 | $42.06 | 359,171 |
| 2024-03-08 | $42.79 | $44.04 | $42.79 | $43.41 | $43.41 | 151,719 |
| 2024-03-07 | $42.68 | $43.15 | $41.50 | $42.24 | $42.24 | 92,538 |
| 2024-03-06 | $42.15 | $42.60 | $41.51 | $42.13 | $42.13 | 112,704 |
| 2024-03-05 | $41.83 | $42.26 | $41.24 | $41.57 | $41.57 | 150,246 |
| 2024-03-04 | $42.97 | $43.16 | $41.66 | $42.29 | $42.29 | 210,681 |
| 2024-03-01 | $43.90 | $43.90 | $42.30 | $42.95 | $42.95 | 170,018 |
| 2024-02-29 | $44.36 | $44.75 | $43.45 | $43.82 | $43.82 | 210,171 |
| 2024-02-28 | $43.22 | $45.83 | $43.09 | $43.56 | $43.56 | 215,252 |
| 2024-02-27 | $42.73 | $46.44 | $40.83 | $43.51 | $43.51 | 456,800 |
| 2024-02-26 | $45.87 | $46.87 | $45.33 | $45.42 | $45.42 | 270,742 |
| 2024-02-23 | $46.45 | $47.19 | $45.32 | $46.27 | $46.27 | 174,422 |
| 2024-02-22 | $46.93 | $47.20 | $45.78 | $46.37 | $46.37 | 128,807 |
| 2024-02-21 | $46.49 | $46.84 | $45.44 | $45.97 | $45.97 | 189,176 |
| 2024-02-20 | $47.19 | $47.58 | $46.42 | $46.84 | $46.84 | 240,780 |
| 2024-02-16 | $48.02 | $48.94 | $47.43 | $48.16 | $48.16 | 198,996 |
| 2024-02-15 | $49.02 | $49.36 | $47.65 | $48.69 | $48.69 | 138,419 |
| 2024-02-14 | $47.02 | $48.79 | $46.91 | $48.70 | $48.70 | 118,580 |
| 2024-02-13 | $46.07 | $48.12 | $45.75 | $46.00 | $46.00 | 182,984 |
| 2024-02-12 | $48.09 | $49.81 | $48.09 | $48.88 | $48.88 | 165,678 |
| 2024-02-09 | $47.72 | $48.87 | $47.63 | $48.09 | $48.09 | 153,644 |
| 2024-02-08 | $47.39 | $48.50 | $46.92 | $47.25 | $47.25 | 133,653 |
| 2024-02-07 | $45.67 | $47.62 | $44.90 | $47.23 | $47.23 | 176,924 |
| 2024-02-06 | $45.26 | $45.77 | $44.87 | $45.42 | $45.42 | 104,876 |
| 2024-02-05 | $45.44 | $45.59 | $44.72 | $45.26 | $45.26 | 115,365 |
| 2024-02-02 | $45.96 | $47.10 | $45.68 | $46.08 | $46.08 | 177,391 |
| 2024-02-01 | $46.09 | $46.68 | $45.23 | $46.45 | $46.45 | 143,075 |
| 2024-01-31 | $47.38 | $47.84 | $45.44 | $45.54 | $45.54 | 179,903 |
| 2024-01-30 | $48.00 | $48.28 | $47.33 | $47.77 | $47.77 | 183,968 |
| 2024-01-29 | $46.94 | $48.62 | $46.35 | $48.36 | $48.36 | 221,147 |
| 2024-01-26 | $48.99 | $49.84 | $47.60 | $47.79 | $47.79 | 266,662 |
| 2024-01-25 | $47.84 | $49.14 | $47.06 | $48.82 | $48.82 | 186,394 |
| 2024-01-24 | $47.74 | $47.74 | $46.69 | $46.91 | $46.91 | 448,553 |
| 2024-01-23 | $46.61 | $47.02 | $45.55 | $46.91 | $46.91 | 219,748 |
| 2024-01-22 | $45.33 | $46.44 | $44.84 | $46.07 | $46.07 | 468,537 |
| 2024-01-19 | $44.45 | $45.03 | $43.40 | $44.63 | $44.63 | 194,191 |
| 2024-01-18 | $41.62 | $44.15 | $41.40 | $43.95 | $43.95 | 423,628 |
| 2024-01-17 | $39.83 | $41.50 | $39.20 | $41.25 | $41.25 | 140,754 |
| 2024-01-16 | $39.47 | $40.86 | $39.41 | $40.82 | $40.82 | 126,370 |
| 2024-01-12 | $40.68 | $40.87 | $39.94 | $40.12 | $40.12 | 126,657 |
| 2024-01-11 | $39.78 | $40.23 | $38.96 | $40.00 | $40.00 | 192,228 |
| 2024-01-10 | $40.29 | $40.29 | $39.06 | $39.87 | $39.87 | 155,340 |
| 2024-01-09 | $41.17 | $41.27 | $40.65 | $40.68 | $40.68 | 102,486 |
| 2024-01-08 | $40.34 | $41.89 | $40.31 | $41.89 | $41.89 | 126,415 |
| 2024-01-05 | $41.27 | $41.67 | $40.19 | $40.20 | $40.20 | 153,701 |
| 2024-01-04 | $41.00 | $42.28 | $40.75 | $41.65 | $41.65 | 429,419 |
| 2024-01-03 | $42.01 | $42.31 | $41.19 | $41.19 | $41.19 | 241,680 |
| 2024-01-02 | $42.92 | $43.52 | $42.42 | $42.69 | $42.69 | 325,268 |
| 2023-12-29 | $43.57 | $43.92 | $43.11 | $43.54 | $43.54 | 400,410 |
| 2023-12-28 | $44.16 | $44.97 | $43.77 | $43.83 | $43.83 | 191,456 |
| 2023-12-27 | $44.79 | $45.00 | $43.99 | $44.45 | $44.45 | 248,642 |
| 2023-12-26 | $44.38 | $44.59 | $43.81 | $44.57 | $44.57 | 155,522 |
| 2023-12-22 | $44.26 | $44.40 | $43.45 | $43.93 | $43.93 | 159,963 |
| 2023-12-21 | $43.29 | $44.84 | $43.03 | $44.21 | $44.21 | 657,904 |
| 2023-12-20 | $44.00 | $45.55 | $42.93 | $42.96 | $42.96 | 391,914 |
| 2023-12-19 | $43.98 | $44.75 | $43.51 | $44.42 | $44.42 | 280,019 |
| 2023-12-18 | $43.00 | $44.36 | $43.00 | $43.55 | $43.55 | 168,710 |
| 2023-12-15 | $42.79 | $43.27 | $41.95 | $42.87 | $42.87 | 462,504 |
| 2023-12-14 | $41.81 | $43.20 | $41.75 | $42.67 | $42.67 | 516,402 |
| 2023-12-13 | $39.22 | $40.98 | $38.33 | $40.85 | $40.85 | 239,818 |
| 2023-12-12 | $38.95 | $39.62 | $38.65 | $39.20 | $39.20 | 144,486 |
| 2023-12-11 | $39.60 | $40.60 | $39.20 | $39.20 | $39.20 | 133,962 |
| 2023-12-08 | $39.46 | $40.26 | $39.46 | $39.75 | $39.75 | 207,893 |
| 2023-12-07 | $39.40 | $39.68 | $38.88 | $39.52 | $39.52 | 107,090 |
| 2023-12-06 | $40.19 | $40.87 | $39.20 | $39.24 | $39.24 | 175,275 |
| 2023-12-05 | $39.61 | $40.00 | $38.88 | $40.00 | $40.00 | 193,815 |
| 2023-12-04 | $38.36 | $40.27 | $38.36 | $39.57 | $39.57 | 240,859 |
| 2023-12-01 | $36.61 | $38.70 | $36.16 | $38.59 | $38.59 | 299,354 |
| 2023-11-30 | $37.47 | $37.47 | $36.49 | $36.83 | $36.83 | 273,188 |
| 2023-11-29 | $38.68 | $39.48 | $36.92 | $37.23 | $37.23 | 206,889 |
| 2023-11-28 | $38.13 | $38.34 | $37.59 | $38.00 | $38.00 | 156,542 |
| 2023-11-27 | $37.92 | $38.84 | $37.92 | $38.24 | $38.24 | 128,196 |
| 2023-11-24 | $37.90 | $38.43 | $37.75 | $38.19 | $38.19 | 61,865 |
| 2023-11-22 | $38.31 | $38.78 | $38.06 | $38.12 | $38.12 | 116,912 |
| 2023-11-21 | $38.00 | $38.61 | $37.61 | $37.82 | $37.82 | 174,480 |
| 2023-11-20 | $37.85 | $39.71 | $37.71 | $38.24 | $38.24 | 309,274 |
| 2023-11-17 | $36.05 | $37.76 | $35.96 | $37.71 | $37.71 | 306,096 |
| 2023-11-16 | $36.48 | $37.37 | $34.87 | $35.85 | $35.85 | 320,992 |
| 2023-11-15 | $36.22 | $37.16 | $36.01 | $36.71 | $36.71 | 256,488 |
| 2023-11-14 | $35.22 | $36.43 | $34.63 | $36.24 | $36.24 | 344,835 |
| 2023-11-13 | $33.97 | $34.31 | $33.13 | $33.54 | $33.54 | 263,136 |
| 2023-11-10 | $33.58 | $35.46 | $31.97 | $34.53 | $34.53 | 469,073 |
| 2023-11-09 | $32.54 | $32.70 | $31.57 | $31.60 | $31.60 | 304,582 |
| 2023-11-08 | $32.83 | $32.94 | $31.95 | $32.52 | $32.52 | 225,147 |
| 2023-11-07 | $32.09 | $33.07 | $31.95 | $32.98 | $32.98 | 158,931 |
| 2023-11-06 | $32.91 | $33.00 | $31.69 | $32.26 | $32.26 | 209,158 |
| 2023-11-03 | $32.20 | $32.91 | $31.97 | $32.74 | $32.74 | 415,795 |
| 2023-11-02 | $30.37 | $31.86 | $30.24 | $31.26 | $31.26 | 404,227 |
| 2023-11-01 | $29.42 | $29.80 | $28.88 | $29.78 | $29.78 | 235,860 |
| 2023-10-31 | $28.86 | $29.49 | $28.63 | $29.19 | $29.19 | 161,304 |
| 2023-10-30 | $29.15 | $29.38 | $28.21 | $28.76 | $28.76 | 334,472 |
| 2023-10-27 | $30.21 | $30.41 | $28.41 | $28.55 | $28.55 | 561,830 |
| 2023-10-26 | $31.15 | $31.25 | $29.91 | $30.08 | $30.08 | 298,077 |
| 2023-10-25 | $32.42 | $32.57 | $30.96 | $30.99 | $30.99 | 397,065 |
| 2023-10-24 | $32.86 | $33.31 | $32.39 | $32.88 | $32.88 | 249,350 |
| 2023-10-23 | $33.43 | $33.83 | $32.41 | $32.43 | $32.43 | 300,723 |
| 2023-10-20 | $35.87 | $35.87 | $33.70 | $33.79 | $33.79 | 343,622 |
| 2023-10-19 | $36.23 | $37.36 | $35.78 | $35.99 | $35.99 | 204,626 |
| 2023-10-18 | $37.49 | $38.04 | $36.33 | $36.36 | $36.36 | 137,566 |
| 2023-10-17 | $37.18 | $38.62 | $37.12 | $37.98 | $37.98 | 152,774 |
| 2023-10-16 | $37.79 | $38.37 | $37.15 | $37.91 | $37.91 | 104,863 |
| 2023-10-13 | $36.92 | $37.57 | $36.60 | $37.34 | $37.34 | 218,141 |
| 2023-10-12 | $40.05 | $40.17 | $37.00 | $37.13 | $37.13 | 267,746 |
| 2023-10-11 | $39.66 | $40.30 | $39.61 | $39.89 | $39.89 | 326,655 |
| 2023-10-10 | $38.98 | $40.03 | $38.98 | $39.34 | $39.34 | 204,433 |
| 2023-10-09 | $39.60 | $39.97 | $37.50 | $38.68 | $38.68 | 402,366 |
| 2023-10-06 | $39.96 | $40.67 | $38.85 | $40.10 | $40.10 | 440,998 |
| 2023-10-05 | $43.85 | $43.85 | $39.19 | $39.76 | $39.76 | 826,511 |
| 2023-10-04 | $38.31 | $42.06 | $37.59 | $42.06 | $42.06 | 624,398 |
| 2023-10-03 | $39.85 | $39.98 | $38.44 | $38.47 | $38.47 | 183,340 |
| 2023-10-02 | $39.70 | $40.56 | $39.23 | $40.26 | $40.26 | 377,416 |
| 2023-09-29 | $39.66 | $40.25 | $38.20 | $38.54 | $38.54 | 378,028 |
| 2023-09-28 | $38.27 | $40.83 | $38.20 | $39.34 | $39.34 | 377,712 |
| 2023-09-27 | $38.53 | $39.03 | $37.90 | $38.50 | $38.50 | 217,762 |
| 2023-09-26 | $39.53 | $39.77 | $38.27 | $38.28 | $38.28 | 270,227 |
| 2023-09-25 | $38.89 | $40.24 | $38.89 | $40.05 | $40.05 | 346,154 |
| 2023-09-22 | $39.67 | $40.03 | $39.06 | $39.14 | $39.14 | 247,062 |
| 2023-09-21 | $40.27 | $41.54 | $39.39 | $39.57 | $39.57 | 199,887 |
| 2023-09-20 | $41.58 | $42.04 | $41.07 | $41.13 | $41.13 | 173,354 |
| 2023-09-19 | $42.07 | $42.28 | $41.09 | $41.45 | $41.45 | 181,777 |
| 2023-09-18 | $41.29 | $42.42 | $41.04 | $42.06 | $42.06 | 111,110 |
| 2023-09-15 | $42.45 | $42.45 | $41.23 | $41.32 | $41.32 | 279,824 |
| 2023-09-14 | $41.38 | $42.65 | $41.12 | $42.64 | $42.64 | 187,033 |
| 2023-09-13 | $42.32 | $42.38 | $40.91 | $41.06 | $41.06 | 635,746 |
| 2023-09-12 | $43.25 | $43.57 | $41.85 | $42.01 | $42.01 | 290,673 |
| 2023-09-11 | $43.82 | $44.51 | $43.38 | $43.41 | $43.41 | 210,227 |
| 2023-09-08 | $45.21 | $45.42 | $43.75 | $43.76 | $43.76 | 142,806 |
| 2023-09-07 | $45.13 | $45.37 | $44.32 | $45.14 | $45.14 | 127,422 |
| 2023-09-06 | $46.00 | $46.63 | $44.68 | $45.62 | $45.62 | 405,665 |
| 2023-09-05 | $44.92 | $45.98 | $44.70 | $45.97 | $45.97 | 268,122 |
| 2023-09-01 | $43.66 | $45.27 | $43.56 | $45.19 | $45.19 | 283,301 |
| 2023-08-31 | $44.37 | $45.69 | $43.47 | $43.48 | $43.48 | 680,676 |
| 2023-08-30 | $42.13 | $44.37 | $42.13 | $44.21 | $44.21 | 239,311 |
| 2023-08-29 | $40.83 | $42.42 | $40.77 | $42.28 | $42.28 | 360,035 |
| 2023-08-28 | $41.10 | $42.50 | $40.65 | $40.99 | $40.99 | 204,329 |
| 2023-08-25 | $41.31 | $41.31 | $39.57 | $40.85 | $40.85 | 243,046 |
| 2023-08-24 | $41.83 | $41.96 | $40.43 | $41.11 | $41.11 | 297,660 |
| 2023-08-23 | $39.68 | $41.48 | $39.39 | $41.24 | $41.24 | 1,080,700 |
| 2023-08-22 | $38.42 | $40.81 | $38.42 | $39.53 | $39.53 | 373,569 |
| 2023-08-21 | $38.11 | $38.98 | $37.72 | $38.02 | $38.02 | 359,597 |
| 2023-08-18 | $37.43 | $38.22 | $37.38 | $37.50 | $37.50 | 224,962 |
| 2023-08-17 | $38.00 | $38.37 | $37.33 | $38.10 | $38.10 | 298,098 |
| 2023-08-16 | $36.69 | $37.90 | $36.69 | $37.88 | $37.88 | 226,221 |
| 2023-08-15 | $37.60 | $37.87 | $36.71 | $36.89 | $36.89 | 317,009 |
| 2023-08-14 | $36.98 | $37.91 | $36.33 | $37.88 | $37.88 | 290,657 |
| 2023-08-11 | $33.37 | $37.21 | $33.32 | $37.19 | $37.19 | 475,590 |
| 2023-08-10 | $32.50 | $33.76 | $31.47 | $33.59 | $33.59 | 930,671 |
| 2023-08-09 | $36.84 | $37.20 | $35.77 | $35.98 | $35.98 | 308,990 |
| 2023-08-08 | $36.13 | $37.14 | $36.12 | $36.94 | $36.94 | 192,427 |
| 2023-08-07 | $36.72 | $36.92 | $35.89 | $36.80 | $36.80 | 125,568 |
| 2023-08-04 | $35.86 | $37.00 | $35.77 | $36.59 | $36.59 | 156,951 |
| 2023-08-03 | $34.76 | $35.86 | $34.65 | $35.79 | $35.79 | 255,176 |
| 2023-08-02 | $33.81 | $35.01 | $33.81 | $34.99 | $34.99 | 169,503 |
| 2023-08-01 | $34.32 | $34.56 | $33.58 | $34.50 | $34.50 | 118,575 |
| 2023-07-31 | $33.44 | $34.79 | $33.44 | $34.59 | $34.59 | 129,984 |
| 2023-07-28 | $34.11 | $34.67 | $33.30 | $33.41 | $33.41 | 72,772 |
| 2023-07-27 | $35.15 | $35.32 | $33.59 | $33.78 | $33.78 | 104,043 |
| 2023-07-26 | $33.55 | $34.52 | $33.54 | $34.50 | $34.50 | 229,472 |
| 2023-07-25 | $32.68 | $33.11 | $32.60 | $32.99 | $32.99 | 167,780 |
| 2023-07-24 | $32.98 | $33.39 | $32.68 | $32.77 | $32.77 | 108,399 |
| 2023-07-21 | $33.32 | $33.32 | $32.71 | $32.99 | $32.99 | 158,920 |
| 2023-07-20 | $33.63 | $33.63 | $32.75 | $33.00 | $33.00 | 106,499 |
| 2023-07-19 | $34.81 | $34.95 | $33.48 | $33.74 | $33.74 | 127,242 |
| 2023-07-18 | $34.29 | $34.85 | $34.25 | $34.64 | $34.64 | 125,116 |
| 2023-07-17 | $34.01 | $34.92 | $34.01 | $34.34 | $34.34 | 128,705 |
| 2023-07-14 | $34.51 | $34.58 | $32.84 | $33.94 | $33.94 | 406,162 |
| 2023-07-13 | $34.44 | $34.93 | $33.83 | $34.47 | $34.47 | 472,676 |
| 2023-07-12 | $33.85 | $34.16 | $33.51 | $34.02 | $34.02 | 360,414 |
| 2023-07-11 | $32.91 | $33.31 | $32.59 | $32.97 | $32.97 | 244,603 |
| 2023-07-10 | $31.54 | $32.81 | $31.54 | $32.67 | $32.67 | 133,790 |
| 2023-07-07 | $31.86 | $32.77 | $31.60 | $31.75 | $31.75 | 149,280 |
| 2023-07-06 | $31.66 | $32.12 | $31.43 | $31.74 | $31.74 | 139,432 |
| 2023-07-05 | $32.78 | $32.93 | $31.85 | $32.30 | $32.30 | 260,274 |
| 2023-07-03 | $32.87 | $33.40 | $32.64 | $33.11 | $33.11 | 96,780 |
| 2023-06-30 | $34.08 | $34.08 | $32.69 | $32.93 | $32.93 | 211,915 |
| 2023-06-29 | $33.31 | $34.42 | $33.29 | $33.47 | $33.47 | 228,265 |
| 2023-06-28 | $33.03 | $33.49 | $32.90 | $33.22 | $33.22 | 158,657 |
| 2023-06-27 | $33.05 | $33.71 | $32.71 | $33.30 | $33.30 | 120,834 |
| 2023-06-26 | $33.56 | $34.46 | $32.77 | $32.88 | $32.88 | 238,603 |
| 2023-06-23 | $34.84 | $35.19 | $33.51 | $33.69 | $33.69 | 543,668 |
| 2023-06-22 | $36.24 | $36.25 | $35.52 | $35.69 | $35.69 | 130,164 |
| 2023-06-21 | $35.93 | $37.32 | $35.48 | $36.45 | $36.45 | 162,577 |
| 2023-06-20 | $36.03 | $36.40 | $35.64 | $36.12 | $36.12 | 152,217 |
| 2023-06-16 | $38.19 | $38.19 | $36.17 | $36.32 | $36.32 | 467,805 |
| 2023-06-15 | $37.63 | $38.27 | $37.35 | $37.79 | $37.79 | 229,824 |
| 2023-06-14 | $38.32 | $38.65 | $37.37 | $37.94 | $37.94 | 188,347 |
| 2023-06-13 | $38.00 | $38.73 | $37.73 | $38.23 | $38.23 | 223,412 |
| 2023-06-12 | $36.75 | $38.06 | $36.75 | $37.86 | $37.86 | 122,178 |
| 2023-06-09 | $36.68 | $37.21 | $36.37 | $36.91 | $36.91 | 123,462 |
| 2023-06-08 | $36.50 | $36.71 | $36.19 | $36.71 | $36.71 | 123,275 |
| 2023-06-07 | $36.39 | $36.95 | $35.97 | $36.69 | $36.69 | 158,557 |
| 2023-06-06 | $34.95 | $36.48 | $34.83 | $36.08 | $36.08 | 160,188 |
| 2023-06-05 | $34.83 | $35.91 | $34.83 | $35.02 | $35.02 | 137,100 |
| 2023-06-02 | $35.03 | $35.59 | $34.20 | $35.02 | $35.02 | 394,943 |
| 2023-06-01 | $34.51 | $35.05 | $34.18 | $34.31 | $34.31 | 171,404 |
| 2023-05-31 | $34.16 | $34.82 | $34.16 | $34.57 | $34.57 | 627,796 |
| 2023-05-30 | $35.33 | $35.84 | $34.21 | $34.38 | $34.38 | 197,079 |
| 2023-05-26 | $34.07 | $35.35 | $34.07 | $34.89 | $34.89 | 179,933 |
| 2023-05-25 | $34.84 | $35.06 | $34.02 | $34.08 | $34.08 | 193,734 |
| 2023-05-24 | $35.34 | $35.69 | $34.50 | $34.57 | $34.57 | 274,146 |
| 2023-05-23 | $35.75 | $36.87 | $35.45 | $35.83 | $35.83 | 286,164 |
| 2023-05-22 | $34.75 | $36.45 | $34.49 | $36.13 | $36.13 | 216,535 |
| 2023-05-19 | $35.56 | $35.89 | $34.61 | $34.74 | $34.74 | 160,230 |
| 2023-05-18 | $33.89 | $35.65 | $33.89 | $35.21 | $35.21 | 195,453 |
| 2023-05-17 | $33.28 | $34.46 | $33.08 | $34.00 | $34.00 | 204,133 |
| 2023-05-16 | $32.71 | $33.28 | $31.99 | $32.94 | $32.94 | 154,746 |
| 2023-05-15 | $31.91 | $32.98 | $31.73 | $32.75 | $32.75 | 432,959 |
| 2023-05-12 | $29.74 | $31.83 | $29.67 | $31.75 | $31.75 | 262,444 |
| 2023-05-11 | $28.50 | $29.73 | $24.76 | $29.64 | $29.64 | 528,021 |
| 2023-05-10 | $30.06 | $30.59 | $29.56 | $30.42 | $30.42 | 190,436 |
| 2023-05-09 | $29.24 | $29.88 | $29.06 | $29.76 | $29.76 | 138,757 |
| 2023-05-08 | $29.24 | $29.64 | $28.81 | $29.47 | $29.47 | 165,670 |
| 2023-05-05 | $29.05 | $29.93 | $28.88 | $29.34 | $29.34 | 181,296 |
| 2023-05-04 | $28.03 | $28.66 | $27.80 | $28.40 | $28.40 | 99,767 |
| 2023-05-03 | $28.49 | $29.38 | $28.31 | $28.39 | $28.39 | 251,711 |
| 2023-05-02 | $30.09 | $30.09 | $28.32 | $28.58 | $28.58 | 229,686 |
| 2023-05-01 | $30.53 | $30.71 | $30.28 | $30.38 | $30.38 | 110,371 |
| 2023-04-28 | $30.56 | $30.74 | $30.25 | $30.59 | $30.59 | 150,863 |
| 2023-04-27 | $30.42 | $30.67 | $29.81 | $30.64 | $30.64 | 163,465 |
| 2023-04-26 | $30.12 | $30.68 | $30.12 | $30.46 | $30.46 | 158,057 |
| 2023-04-25 | $31.52 | $31.88 | $30.07 | $30.13 | $30.13 | 176,381 |
| 2023-04-24 | $32.40 | $32.51 | $31.23 | $32.04 | $32.04 | 203,223 |
| 2023-04-21 | $31.86 | $32.57 | $31.55 | $32.47 | $32.47 | 150,830 |
| 2023-04-20 | $31.64 | $32.07 | $31.16 | $31.73 | $31.73 | 209,680 |
| 2023-04-19 | $32.38 | $32.56 | $31.34 | $32.16 | $32.16 | 181,815 |
| 2023-04-18 | $34.22 | $34.56 | $32.82 | $32.85 | $32.85 | 155,091 |
| 2023-04-17 | $33.59 | $33.87 | $32.81 | $33.86 | $33.86 | 125,711 |
| 2023-04-14 | $34.31 | $34.59 | $32.85 | $33.37 | $33.37 | 134,402 |
| 2023-04-13 | $33.56 | $34.53 | $33.53 | $34.31 | $34.31 | 335,015 |
| 2023-04-12 | $33.03 | $33.88 | $32.83 | $33.39 | $33.39 | 137,591 |
| 2023-04-11 | $32.71 | $33.00 | $31.86 | $32.38 | $32.38 | 154,223 |
| 2023-04-10 | $32.00 | $33.00 | $32.00 | $32.78 | $32.78 | 134,982 |
| 2023-04-06 | $32.41 | $32.63 | $31.90 | $32.06 | $32.06 | 133,620 |
| 2023-04-05 | $33.16 | $33.16 | $32.00 | $32.40 | $32.40 | 142,779 |
| 2023-04-04 | $34.03 | $34.07 | $32.99 | $33.37 | $33.37 | 128,632 |
| 2023-04-03 | $33.67 | $34.15 | $32.48 | $33.84 | $33.84 | 144,408 |
| 2023-03-31 | $32.86 | $33.97 | $32.77 | $33.96 | $33.96 | 337,262 |
| 2023-03-30 | $32.61 | $32.77 | $32.12 | $32.77 | $32.77 | 179,922 |
| 2023-03-29 | $31.50 | $32.13 | $31.22 | $32.00 | $32.00 | 145,960 |
| 2023-03-28 | $32.37 | $32.37 | $31.05 | $31.17 | $31.17 | 149,567 |
| 2023-03-27 | $32.47 | $32.53 | $31.36 | $32.45 | $32.45 | 244,167 |
| 2023-03-24 | $31.58 | $32.02 | $31.11 | $32.01 | $32.01 | 165,995 |
| 2023-03-23 | $31.68 | $32.53 | $31.34 | $31.88 | $31.88 | 197,295 |
| 2023-03-22 | $32.90 | $33.03 | $31.57 | $31.60 | $31.60 | 242,968 |
| 2023-03-21 | $31.68 | $33.34 | $31.34 | $33.00 | $33.00 | 375,226 |
| 2023-03-20 | $31.82 | $32.09 | $31.15 | $31.35 | $31.35 | 236,953 |
| 2023-03-17 | $32.83 | $32.83 | $31.48 | $31.96 | $31.96 | 306,846 |
| 2023-03-16 | $32.60 | $33.08 | $32.02 | $33.04 | $33.04 | 453,637 |
| 2023-03-15 | $32.13 | $33.47 | $32.11 | $33.22 | $33.22 | 310,284 |
| 2023-03-14 | $34.00 | $34.16 | $32.95 | $33.12 | $33.12 | 239,117 |
| 2023-03-13 | $32.00 | $33.61 | $31.44 | $32.82 | $32.82 | 217,274 |
| 2023-03-10 | $33.72 | $33.82 | $31.90 | $32.62 | $32.62 | 301,108 |
| 2023-03-09 | $35.85 | $35.91 | $33.87 | $33.95 | $33.95 | 151,841 |
| 2023-03-08 | $35.67 | $36.19 | $35.10 | $35.50 | $35.50 | 127,666 |
| 2023-03-07 | $36.59 | $37.15 | $35.48 | $35.62 | $35.62 | 106,187 |
| 2023-03-06 | $35.99 | $37.91 | $35.89 | $36.70 | $36.70 | 232,713 |
| 2023-03-03 | $34.50 | $35.83 | $34.34 | $35.82 | $35.82 | 172,786 |
| 2023-03-02 | $35.46 | $35.46 | $34.13 | $34.17 | $34.17 | 291,004 |
| 2023-03-01 | $34.00 | $35.05 | $32.02 | $34.59 | $34.59 | 265,857 |
| 2023-02-28 | $33.50 | $35.08 | $33.06 | $34.15 | $34.15 | 274,860 |
| 2023-02-27 | $36.00 | $36.00 | $33.41 | $33.55 | $33.55 | 316,884 |
| 2023-02-24 | $35.26 | $35.93 | $34.65 | $35.88 | $35.88 | 180,370 |
| 2023-02-23 | $36.56 | $37.00 | $35.38 | $36.29 | $36.29 | 135,920 |
| 2023-02-22 | $36.02 | $36.18 | $35.24 | $36.11 | $36.11 | 164,825 |
| 2023-02-21 | $36.03 | $36.72 | $35.34 | $35.72 | $35.72 | 181,156 |
| 2023-02-17 | $36.31 | $36.97 | $35.50 | $36.71 | $36.71 | 171,419 |
| 2023-02-16 | $37.78 | $38.04 | $36.29 | $36.39 | $36.39 | 307,279 |
| 2023-02-15 | $38.50 | $38.95 | $37.84 | $38.86 | $38.86 | 226,920 |
| 2023-02-14 | $36.03 | $39.46 | $35.80 | $38.93 | $38.93 | 342,895 |
| 2023-02-13 | $36.42 | $36.73 | $35.91 | $36.41 | $36.41 | 200,915 |
| 2023-02-10 | $35.68 | $36.65 | $35.68 | $36.48 | $36.48 | 164,924 |
| 2023-02-09 | $36.59 | $36.89 | $36.11 | $36.20 | $36.20 | 219,173 |
| 2023-02-08 | $36.82 | $37.32 | $36.00 | $36.00 | $36.00 | 195,288 |
| 2023-02-07 | $36.71 | $36.99 | $35.52 | $36.90 | $36.90 | 368,061 |
| 2023-02-06 | $36.95 | $37.05 | $36.05 | $36.90 | $36.90 | 265,476 |
| 2023-02-03 | $37.90 | $38.41 | $36.53 | $37.58 | $37.58 | 386,102 |
| 2023-02-02 | $36.92 | $38.25 | $36.68 | $38.11 | $38.11 | 421,110 |
| 2023-02-01 | $34.17 | $36.05 | $33.56 | $35.84 | $35.84 | 300,652 |
| 2023-01-31 | $33.10 | $34.66 | $32.91 | $33.99 | $33.99 | 395,083 |
| 2023-01-30 | $34.56 | $34.67 | $32.95 | $33.04 | $33.04 | 257,453 |
| 2023-01-27 | $33.10 | $35.27 | $33.06 | $34.96 | $34.96 | 342,754 |
| 2023-01-26 | $31.60 | $33.30 | $31.50 | $33.22 | $33.22 | 364,219 |
| 2023-01-25 | $30.38 | $31.25 | $29.61 | $30.95 | $30.95 | 150,966 |
| 2023-01-24 | $31.07 | $31.69 | $30.90 | $31.00 | $31.00 | 185,599 |
| 2023-01-23 | $32.08 | $32.97 | $31.36 | $31.66 | $31.66 | 218,819 |
| 2023-01-20 | $31.47 | $31.88 | $31.01 | $31.88 | $31.88 | 292,980 |
| 2023-01-19 | $30.75 | $31.35 | $30.23 | $31.04 | $31.04 | 358,463 |
| 2023-01-18 | $31.28 | $31.90 | $30.94 | $31.26 | $31.26 | 284,362 |
| 2023-01-17 | $31.93 | $31.96 | $30.34 | $30.58 | $30.58 | 214,201 |
| 2023-01-13 | $30.34 | $31.55 | $29.83 | $31.53 | $31.53 | 233,150 |
| 2023-01-12 | $29.08 | $30.91 | $28.96 | $30.78 | $30.78 | 496,363 |
| 2023-01-11 | $27.74 | $29.15 | $27.41 | $28.93 | $28.93 | 611,732 |
| 2023-01-10 | $26.00 | $27.40 | $26.00 | $27.36 | $27.36 | 232,660 |
| 2023-01-09 | $27.63 | $28.06 | $26.27 | $26.30 | $26.30 | 213,149 |
| 2023-01-06 | $28.20 | $28.38 | $27.65 | $27.86 | $27.86 | 242,351 |
| 2023-01-05 | $27.29 | $28.17 | $26.36 | $28.13 | $28.13 | 289,902 |
| 2023-01-04 | $26.87 | $27.52 | $26.66 | $27.44 | $27.44 | 280,773 |
| 2023-01-03 | $26.61 | $27.17 | $25.82 | $26.54 | $26.54 | 267,736 |
| 2022-12-30 | $25.74 | $26.18 | $25.53 | $26.07 | $26.07 | 249,553 |
| 2022-12-29 | $24.80 | $26.08 | $24.75 | $26.06 | $26.06 | 240,132 |
| 2022-12-28 | $23.80 | $24.70 | $23.80 | $24.49 | $24.49 | 258,436 |
| 2022-12-27 | $24.30 | $25.22 | $23.99 | $24.04 | $24.04 | 317,344 |
| 2022-12-23 | $23.14 | $24.44 | $23.09 | $24.31 | $24.31 | 330,045 |
| 2022-12-22 | $22.28 | $23.33 | $22.00 | $23.19 | $23.19 | 345,988 |
| 2022-12-21 | $22.20 | $22.67 | $22.00 | $22.58 | $22.58 | 489,921 |
| 2022-12-20 | $21.26 | $22.10 | $21.26 | $21.98 | $21.98 | 463,363 |
| 2022-12-19 | $22.00 | $22.53 | $21.37 | $21.52 | $21.52 | 446,010 |
| 2022-12-16 | $22.45 | $22.95 | $21.86 | $22.20 | $22.20 | 627,274 |
| 2022-12-15 | $23.00 | $23.36 | $22.53 | $22.67 | $22.67 | 273,662 |
| 2022-12-14 | $22.97 | $23.65 | $22.90 | $23.57 | $23.57 | 255,973 |
| 2022-12-13 | $24.09 | $24.78 | $22.50 | $22.92 | $22.92 | 302,233 |
| 2022-12-12 | $22.64 | $23.74 | $22.60 | $22.88 | $22.88 | 246,772 |
| 2022-12-09 | $22.72 | $23.14 | $22.46 | $22.84 | $22.84 | 198,143 |
| 2022-12-08 | $22.41 | $23.60 | $22.03 | $23.03 | $23.03 | 253,289 |
| 2022-12-07 | $22.06 | $22.51 | $21.68 | $22.34 | $22.34 | 216,464 |
| 2022-12-06 | $24.43 | $24.43 | $22.34 | $22.44 | $22.44 | 397,635 |
| 2022-12-05 | $25.55 | $25.81 | $24.20 | $24.36 | $24.36 | 242,792 |
| 2022-12-02 | $24.27 | $25.99 | $24.09 | $25.89 | $25.89 | 282,513 |
| 2022-12-01 | $24.37 | $25.73 | $24.37 | $24.88 | $24.88 | 380,232 |
| 2022-11-30 | $22.61 | $24.37 | $22.20 | $24.37 | $24.37 | 391,873 |
| 2022-11-29 | $22.93 | $23.42 | $22.36 | $22.40 | $22.40 | 142,759 |
| 2022-11-28 | $23.53 | $23.83 | $22.69 | $22.93 | $22.93 | 202,629 |
| 2022-11-25 | $23.64 | $23.96 | $23.49 | $23.86 | $23.86 | 66,268 |
| 2022-11-23 | $24.23 | $24.50 | $23.78 | $23.95 | $23.95 | 93,336 |
| 2022-11-22 | $24.26 | $24.55 | $23.87 | $24.09 | $24.09 | 139,496 |
| 2022-11-21 | $25.49 | $25.73 | $24.22 | $24.62 | $24.62 | 189,647 |
| 2022-11-18 | $25.65 | $25.91 | $25.20 | $25.91 | $25.91 | 339,097 |
| 2022-11-17 | $24.33 | $25.29 | $24.07 | $24.96 | $24.96 | 397,333 |
| 2022-11-16 | $24.84 | $25.17 | $24.28 | $24.99 | $24.99 | 374,649 |
| 2022-11-15 | $26.52 | $26.71 | $25.00 | $25.26 | $25.26 | 477,030 |
| 2022-11-14 | $26.92 | $27.65 | $25.73 | $25.73 | $25.73 | 544,997 |
| 2022-11-11 | $25.19 | $27.82 | $24.57 | $27.47 | $27.47 | 536,406 |
| 2022-11-10 | $22.17 | $25.28 | $21.49 | $25.27 | $25.27 | 953,110 |
| 2022-11-09 | $23.01 | $23.75 | $20.37 | $20.38 | $20.38 | 670,841 |
| 2022-11-08 | $23.58 | $24.30 | $22.44 | $23.06 | $23.06 | 616,215 |
| 2022-11-07 | $25.01 | $25.01 | $23.11 | $23.44 | $23.44 | 560,124 |
| 2022-11-04 | $26.83 | $27.34 | $24.83 | $24.94 | $24.94 | 253,164 |
| 2022-11-03 | $26.97 | $27.34 | $26.35 | $26.48 | $26.48 | 178,234 |
| 2022-11-02 | $28.69 | $29.00 | $27.35 | $27.38 | $27.38 | 220,948 |
| 2022-11-01 | $29.25 | $29.41 | $28.83 | $28.87 | $28.87 | 202,513 |
| 2022-10-31 | $28.83 | $29.44 | $28.29 | $28.78 | $28.78 | 290,652 |
| 2022-10-28 | $27.92 | $28.82 | $27.43 | $28.82 | $28.82 | 210,772 |
| 2022-10-27 | $28.62 | $28.72 | $27.97 | $28.15 | $28.15 | 250,820 |
| 2022-10-26 | $28.76 | $29.55 | $28.34 | $28.42 | $28.42 | 200,617 |
| 2022-10-25 | $27.90 | $28.98 | $27.83 | $28.78 | $28.78 | 274,834 |
| 2022-10-24 | $27.91 | $28.20 | $27.01 | $27.93 | $27.93 | 240,764 |
| 2022-10-21 | $27.35 | $27.95 | $26.68 | $27.80 | $27.80 | 218,997 |
| 2022-10-20 | $27.37 | $28.69 | $27.20 | $27.29 | $27.29 | 142,434 |
| 2022-10-19 | $28.30 | $28.34 | $27.30 | $27.51 | $27.51 | 174,335 |
| 2022-10-18 | $29.53 | $29.80 | $28.32 | $28.55 | $28.55 | 163,309 |
| 2022-10-17 | $28.76 | $29.50 | $28.67 | $28.75 | $28.75 | 219,350 |
| 2022-10-14 | $29.81 | $29.81 | $27.96 | $28.01 | $28.01 | 178,971 |
| 2022-10-13 | $28.26 | $29.54 | $27.69 | $29.33 | $29.33 | 189,367 |
| 2022-10-12 | $28.48 | $29.38 | $28.00 | $29.12 | $29.12 | 147,389 |
| 2022-10-11 | $28.99 | $29.17 | $28.08 | $28.50 | $28.50 | 154,829 |
| 2022-10-10 | $29.77 | $29.77 | $28.92 | $29.00 | $29.00 | 132,323 |
| 2022-10-07 | $30.78 | $30.98 | $29.78 | $29.89 | $29.89 | 159,792 |
| 2022-10-06 | $30.91 | $31.97 | $30.91 | $31.35 | $31.35 | 133,820 |
| 2022-10-05 | $30.22 | $31.08 | $29.91 | $30.99 | $30.99 | 151,307 |
| 2022-10-04 | $30.53 | $31.48 | $30.06 | $30.62 | $30.62 | 526,808 |
| 2022-10-03 | $29.80 | $30.40 | $29.11 | $29.98 | $29.98 | 193,785 |
| 2022-09-30 | $30.34 | $30.99 | $29.53 | $29.53 | $29.53 | 234,352 |
| 2022-09-29 | $30.11 | $30.45 | $29.20 | $30.42 | $30.42 | 325,477 |
| 2022-09-28 | $29.96 | $30.69 | $29.82 | $30.55 | $30.55 | 147,743 |
| 2022-09-27 | $29.68 | $30.29 | $29.23 | $29.67 | $29.67 | 234,247 |
| 2022-09-26 | $30.07 | $30.91 | $29.05 | $29.16 | $29.16 | 344,506 |
| 2022-09-23 | $30.22 | $30.64 | $29.40 | $30.05 | $30.05 | 235,076 |
| 2022-09-22 | $30.47 | $30.84 | $29.92 | $30.68 | $30.68 | 237,906 |
| 2022-09-21 | $31.74 | $32.26 | $30.73 | $30.79 | $30.79 | 234,827 |
| 2022-09-20 | $31.79 | $31.93 | $30.99 | $31.38 | $31.38 | 167,727 |
| 2022-09-19 | $31.40 | $32.26 | $31.31 | $32.10 | $32.10 | 249,789 |
| 2022-09-16 | $32.08 | $32.17 | $31.41 | $32.08 | $32.08 | 275,946 |
| 2022-09-15 | $33.20 | $34.12 | $32.02 | $32.61 | $32.61 | 243,359 |
| 2022-09-14 | $34.54 | $34.54 | $33.16 | $33.54 | $33.54 | 260,818 |
| 2022-09-13 | $34.10 | $34.42 | $33.74 | $34.35 | $34.35 | 189,230 |
| 2022-09-12 | $35.91 | $35.97 | $34.45 | $35.42 | $35.42 | 253,940 |
| 2022-09-09 | $35.00 | $35.77 | $35.00 | $35.55 | $35.55 | 367,258 |
| 2022-09-08 | $34.18 | $35.41 | $33.99 | $34.55 | $34.55 | 191,710 |
| 2022-09-07 | $33.00 | $34.70 | $33.00 | $34.58 | $34.58 | 501,044 |
| 2022-09-06 | $33.68 | $33.69 | $32.95 | $33.18 | $33.18 | 156,639 |
| 2022-09-02 | $34.52 | $34.77 | $33.37 | $33.53 | $33.53 | 131,733 |
| 2022-09-01 | $34.65 | $34.72 | $33.34 | $34.03 | $34.03 | 256,399 |
| 2022-08-31 | $35.46 | $35.77 | $34.82 | $35.20 | $35.20 | 223,190 |
| 2022-08-30 | $36.02 | $36.16 | $35.05 | $35.29 | $35.29 | 144,786 |
| 2022-08-29 | $35.62 | $36.44 | $35.32 | $35.61 | $35.61 | 109,547 |
| 2022-08-26 | $37.79 | $37.79 | $35.99 | $36.21 | $36.21 | 144,189 |
| 2022-08-25 | $37.26 | $37.74 | $37.10 | $37.62 | $37.62 | 111,998 |
| 2022-08-24 | $36.65 | $37.54 | $36.65 | $36.87 | $36.87 | 124,818 |
| 2022-08-23 | $36.61 | $37.40 | $36.22 | $36.53 | $36.53 | 165,780 |
| 2022-08-22 | $37.29 | $37.55 | $36.76 | $36.91 | $36.91 | 183,160 |
| 2022-08-19 | $39.30 | $39.30 | $37.81 | $38.16 | $38.16 | 188,643 |
| 2022-08-18 | $38.97 | $40.28 | $38.80 | $39.86 | $39.86 | 180,543 |
| 2022-08-17 | $40.25 | $40.34 | $39.29 | $39.36 | $39.36 | 161,974 |
| 2022-08-16 | $40.44 | $41.21 | $40.05 | $40.97 | $40.97 | 204,112 |
| 2022-08-15 | $41.41 | $41.41 | $39.86 | $40.91 | $40.91 | 169,804 |
| 2022-08-12 | $41.00 | $42.03 | $40.71 | $41.58 | $41.58 | 204,786 |
| 2022-08-11 | $39.85 | $41.79 | $39.48 | $40.62 | $40.62 | 284,016 |
| 2022-08-10 | $40.35 | $41.01 | $38.80 | $39.26 | $39.26 | 341,884 |
| 2022-08-09 | $47.01 | $47.03 | $40.06 | $40.19 | $40.19 | 398,016 |
| 2022-08-08 | $44.15 | $45.53 | $44.08 | $45.43 | $45.43 | 377,061 |
| 2022-08-05 | $43.40 | $44.38 | $43.15 | $43.95 | $43.95 | 264,492 |
| 2022-08-04 | $44.01 | $44.63 | $43.59 | $44.13 | $44.13 | 195,938 |
| 2022-08-03 | $42.06 | $44.10 | $41.93 | $44.01 | $44.01 | 350,721 |
| 2022-08-02 | $40.76 | $41.99 | $40.65 | $41.55 | $41.55 | 287,353 |
| 2022-08-01 | $40.90 | $41.73 | $40.00 | $41.27 | $41.27 | 175,024 |
| 2022-07-29 | $41.41 | $42.32 | $40.78 | $41.62 | $41.62 | 260,196 |
| 2022-07-28 | $40.10 | $42.02 | $39.81 | $41.61 | $41.61 | 187,040 |
| 2022-07-27 | $39.28 | $40.06 | $38.22 | $40.01 | $40.01 | 190,372 |
| 2022-07-26 | $40.07 | $40.58 | $38.94 | $38.98 | $38.98 | 136,968 |
| 2022-07-25 | $40.40 | $40.93 | $39.75 | $40.32 | $40.32 | 125,913 |
| 2022-07-22 | $41.43 | $41.84 | $39.71 | $40.51 | $40.51 | 234,323 |
| 2022-07-21 | $40.10 | $41.56 | $39.74 | $41.43 | $41.43 | 190,259 |
| 2022-07-20 | $39.08 | $40.96 | $38.95 | $40.11 | $40.11 | 408,399 |
| 2022-07-19 | $38.09 | $39.11 | $37.60 | $38.99 | $38.99 | 109,347 |
| 2022-07-18 | $37.84 | $39.25 | $37.48 | $37.55 | $37.55 | 253,082 |
| 2022-07-15 | $37.12 | $37.60 | $35.68 | $37.09 | $37.09 | 301,813 |
| 2022-07-14 | $36.37 | $37.17 | $36.11 | $36.37 | $36.37 | 236,882 |
| 2022-07-13 | $37.56 | $38.91 | $37.03 | $37.10 | $37.10 | 345,765 |
| 2022-07-12 | $39.24 | $39.98 | $38.15 | $38.53 | $38.53 | 314,570 |
| 2022-07-11 | $40.13 | $40.13 | $38.97 | $39.08 | $39.08 | 192,191 |
| 2022-07-08 | $40.38 | $40.84 | $39.52 | $40.46 | $40.46 | 141,350 |
| 2022-07-07 | $39.22 | $40.74 | $39.22 | $40.72 | $40.72 | 245,979 |
| 2022-07-06 | $38.74 | $39.67 | $38.37 | $38.85 | $38.85 | 170,492 |
| 2022-07-05 | $37.47 | $39.17 | $36.62 | $39.00 | $39.00 | 232,031 |
| 2022-07-01 | $37.61 | $39.07 | $37.59 | $38.08 | $38.08 | 188,669 |
| 2022-06-30 | $36.61 | $37.57 | $35.26 | $37.49 | $37.49 | 227,942 |
| 2022-06-29 | $37.84 | $37.84 | $36.35 | $37.37 | $37.37 | 149,348 |
| 2022-06-28 | $38.77 | $39.69 | $37.98 | $38.02 | $38.02 | 261,558 |
| 2022-06-27 | $38.83 | $39.76 | $38.07 | $38.54 | $38.54 | 310,140 |
| 2022-06-24 | $38.29 | $39.63 | $38.29 | $38.63 | $38.63 | 746,429 |
| 2022-06-23 | $36.68 | $38.06 | $36.52 | $37.87 | $37.87 | 235,749 |
| 2022-06-22 | $34.22 | $36.54 | $34.22 | $36.34 | $36.34 | 268,083 |
| 2022-06-21 | $35.35 | $35.81 | $34.64 | $34.73 | $34.73 | 221,175 |
| 2022-06-17 | $32.89 | $35.09 | $32.70 | $34.66 | $34.66 | 330,664 |
| 2022-06-16 | $33.35 | $33.35 | $32.02 | $32.48 | $32.48 | 354,130 |
| 2022-06-15 | $34.16 | $35.16 | $33.45 | $34.43 | $34.43 | 150,720 |
| 2022-06-14 | $33.29 | $33.99 | $32.61 | $33.48 | $33.48 | 223,614 |
| 2022-06-13 | $34.67 | $35.34 | $33.19 | $33.28 | $33.28 | 284,159 |
| 2022-06-10 | $35.83 | $36.74 | $35.57 | $36.09 | $36.09 | 157,142 |
| 2022-06-09 | $37.92 | $38.21 | $36.71 | $36.87 | $36.87 | 154,461 |
| 2022-06-08 | $38.97 | $39.32 | $37.96 | $38.42 | $38.42 | 118,156 |
| 2022-06-07 | $37.85 | $39.09 | $37.77 | $38.94 | $38.94 | 195,834 |
| 2022-06-06 | $38.69 | $38.69 | $37.41 | $38.15 | $38.15 | 123,984 |
| 2022-06-03 | $38.05 | $38.55 | $37.33 | $38.04 | $38.04 | 112,009 |
| 2022-06-02 | $36.62 | $38.86 | $36.62 | $38.83 | $38.83 | 327,130 |
| 2022-06-01 | $37.90 | $38.15 | $35.87 | $36.65 | $36.65 | 238,260 |
| 2022-05-31 | $38.97 | $39.13 | $37.22 | $37.58 | $37.58 | 287,221 |
| 2022-05-27 | $37.41 | $38.93 | $37.41 | $38.85 | $38.85 | 209,889 |
| 2022-05-26 | $35.68 | $37.43 | $35.65 | $37.07 | $37.07 | 202,939 |
| 2022-05-25 | $33.48 | $35.72 | $33.45 | $35.65 | $35.65 | 209,651 |
| 2022-05-24 | $35.09 | $35.09 | $33.06 | $33.83 | $33.83 | 346,839 |
| 2022-05-23 | $35.53 | $35.60 | $33.93 | $35.46 | $35.46 | 177,440 |
| 2022-05-20 | $36.00 | $36.26 | $34.07 | $35.19 | $35.19 | 227,748 |
| 2022-05-19 | $34.00 | $35.63 | $33.72 | $35.39 | $35.39 | 284,611 |
| 2022-05-18 | $33.15 | $34.84 | $32.79 | $33.92 | $33.92 | 328,522 |
| 2022-05-17 | $33.91 | $34.57 | $33.18 | $34.54 | $34.54 | 205,247 |
| 2022-05-16 | $34.17 | $35.29 | $32.98 | $33.12 | $33.12 | 294,885 |
| 2022-05-13 | $33.99 | $35.09 | $33.55 | $34.80 | $34.80 | 292,048 |
| 2022-05-12 | $31.67 | $33.22 | $31.11 | $33.21 | $33.21 | 420,445 |
| 2022-05-11 | $28.97 | $33.79 | $28.97 | $32.47 | $32.47 | 715,282 |
| 2022-05-10 | $31.74 | $31.76 | $28.87 | $29.43 | $29.43 | 508,202 |
| 2022-05-09 | $31.65 | $32.11 | $30.45 | $30.84 | $30.84 | 455,858 |
| 2022-05-06 | $32.75 | $33.42 | $31.42 | $32.39 | $32.39 | 433,534 |
| 2022-05-05 | $34.72 | $35.02 | $32.31 | $33.03 | $33.03 | 312,914 |
| 2022-05-04 | $34.09 | $35.58 | $32.78 | $35.52 | $35.52 | 249,081 |
| 2022-05-03 | $34.58 | $35.34 | $34.01 | $34.25 | $34.25 | 159,473 |
| 2022-05-02 | $32.77 | $34.82 | $32.54 | $34.78 | $34.78 | 345,332 |
| 2022-04-29 | $33.53 | $34.36 | $32.86 | $33.04 | $33.04 | 241,836 |
| 2022-04-28 | $33.42 | $34.26 | $32.57 | $33.66 | $33.66 | 382,383 |
| 2022-04-27 | $34.54 | $35.60 | $33.10 | $33.29 | $33.29 | 285,847 |
| 2022-04-26 | $35.84 | $35.99 | $34.61 | $34.89 | $34.89 | 287,713 |
| 2022-04-25 | $34.74 | $36.58 | $34.53 | $36.19 | $36.19 | 225,754 |
| 2022-04-22 | $35.09 | $36.13 | $34.87 | $35.04 | $35.04 | 259,677 |
| 2022-04-21 | $37.22 | $38.14 | $35.22 | $35.35 | $35.35 | 302,469 |
| 2022-04-20 | $37.99 | $38.34 | $36.69 | $36.71 | $36.71 | 166,237 |
| 2022-04-19 | $35.97 | $37.59 | $35.97 | $37.41 | $37.41 | 141,295 |
| 2022-04-18 | $36.37 | $36.52 | $35.01 | $35.94 | $35.94 | 188,222 |
| 2022-04-14 | $37.52 | $37.72 | $36.49 | $36.80 | $36.80 | 337,155 |
| 2022-04-13 | $35.91 | $37.44 | $35.91 | $37.31 | $37.31 | 346,519 |
| 2022-04-12 | $37.30 | $38.43 | $35.96 | $36.06 | $36.06 | 243,699 |
| 2022-04-11 | $36.63 | $37.69 | $36.33 | $36.57 | $36.57 | 159,619 |
| 2022-04-08 | $37.63 | $38.44 | $36.98 | $37.20 | $37.20 | 181,218 |
| 2022-04-07 | $38.78 | $39.43 | $37.33 | $38.03 | $38.03 | 266,197 |
| 2022-04-06 | $39.50 | $40.00 | $38.05 | $38.62 | $38.62 | 221,585 |
| 2022-04-05 | $43.64 | $43.72 | $40.02 | $40.17 | $40.17 | 246,968 |
| 2022-04-04 | $41.93 | $43.85 | $41.88 | $43.48 | $43.48 | 283,915 |
| 2022-04-01 | $40.79 | $41.88 | $40.79 | $41.84 | $41.84 | 173,609 |
| 2022-03-31 | $40.87 | $41.67 | $39.90 | $40.34 | $40.34 | 332,625 |
| 2022-03-30 | $42.57 | $43.35 | $41.07 | $41.10 | $41.10 | 272,781 |
| 2022-03-29 | $41.33 | $43.39 | $40.85 | $43.19 | $43.19 | 264,936 |
| 2022-03-28 | $40.20 | $41.00 | $39.45 | $40.43 | $40.43 | 231,210 |
| 2022-03-25 | $41.25 | $42.13 | $39.93 | $40.18 | $40.18 | 297,099 |
| 2022-03-24 | $40.24 | $41.26 | $39.82 | $41.19 | $41.19 | 192,416 |
| 2022-03-23 | $40.62 | $41.98 | $39.88 | $40.26 | $40.26 | 240,200 |
| 2022-03-22 | $39.71 | $41.36 | $39.71 | $41.07 | $41.07 | 244,325 |
| 2022-03-21 | $41.75 | $41.75 | $39.55 | $39.78 | $39.78 | 196,745 |
| 2022-03-18 | $39.94 | $41.83 | $39.64 | $41.75 | $41.75 | 346,127 |
| 2022-03-17 | $37.00 | $40.06 | $36.68 | $40.02 | $40.02 | 439,898 |
| 2022-03-16 | $36.11 | $37.67 | $35.81 | $37.20 | $37.20 | 411,780 |
| 2022-03-15 | $35.00 | $35.99 | $34.75 | $35.44 | $35.44 | 327,022 |
| 2022-03-14 | $37.44 | $37.85 | $34.99 | $35.04 | $35.04 | 467,333 |
| 2022-03-11 | $39.44 | $39.70 | $37.02 | $37.56 | $37.56 | 392,470 |
| 2022-03-10 | $38.01 | $38.92 | $37.38 | $38.84 | $38.84 | 247,016 |
| 2022-03-09 | $38.21 | $39.50 | $38.09 | $38.96 | $38.96 | 322,329 |
| 2022-03-08 | $37.05 | $38.79 | $36.29 | $37.34 | $37.34 | 310,516 |
| 2022-03-07 | $38.32 | $39.00 | $36.60 | $37.03 | $37.03 | 418,627 |
| 2022-03-04 | $38.69 | $39.50 | $38.05 | $38.34 | $38.34 | 248,594 |
| 2022-03-03 | $40.46 | $40.46 | $38.48 | $38.85 | $38.85 | 330,532 |
| 2022-03-02 | $41.67 | $42.01 | $39.15 | $40.23 | $40.23 | 410,063 |
| 2022-03-01 | $41.97 | $42.26 | $40.36 | $41.39 | $41.39 | 328,617 |
| 2022-02-28 | $41.73 | $43.00 | $41.05 | $41.94 | $41.94 | 406,655 |
| 2022-02-25 | $41.89 | $42.39 | $40.42 | $42.31 | $42.31 | 265,375 |
| 2022-02-24 | $36.49 | $41.48 | $36.42 | $41.41 | $41.41 | 778,773 |
| 2022-02-23 | $41.00 | $41.38 | $38.40 | $38.53 | $38.53 | 343,596 |
| 2022-02-22 | $40.95 | $42.08 | $40.56 | $40.57 | $40.57 | 280,770 |
| 2022-02-18 | $41.71 | $42.20 | $40.77 | $41.45 | $41.45 | 353,865 |
| 2022-02-17 | $43.81 | $43.81 | $41.77 | $41.87 | $41.87 | 445,009 |
| 2022-02-16 | $45.15 | $45.24 | $43.39 | $44.37 | $44.37 | 392,409 |
| 2022-02-15 | $42.78 | $45.62 | $42.27 | $45.56 | $45.56 | 572,422 |
| 2022-02-14 | $41.66 | $43.09 | $40.85 | $41.92 | $41.92 | 232,863 |
| 2022-02-11 | $42.27 | $43.37 | $40.93 | $41.75 | $41.75 | 378,760 |
| 2022-02-10 | $40.15 | $43.11 | $39.80 | $42.36 | $42.36 | 753,641 |
| 2022-02-09 | $40.09 | $41.28 | $39.62 | $41.23 | $41.23 | 591,406 |
| 2022-02-08 | $38.57 | $40.00 | $38.49 | $39.55 | $39.55 | 277,437 |
| 2022-02-07 | $37.05 | $39.23 | $37.05 | $38.64 | $38.64 | 456,581 |
| 2022-02-04 | $35.34 | $37.66 | $35.04 | $37.25 | $37.25 | 371,433 |
| 2022-02-03 | $35.43 | $36.54 | $34.72 | $35.28 | $35.28 | 780,144 |
| 2022-02-02 | $37.57 | $38.20 | $35.59 | $36.43 | $36.43 | 747,927 |
| 2022-02-01 | $37.86 | $38.16 | $36.66 | $37.54 | $37.54 | 500,360 |
| 2022-01-31 | $34.90 | $37.54 | $34.90 | $37.50 | $37.50 | 1,009,025 |
| 2022-01-28 | $34.12 | $35.01 | $33.21 | $34.96 | $34.96 | 582,540 |
| 2022-01-27 | $37.16 | $37.71 | $33.84 | $34.00 | $34.00 | 618,427 |
| 2022-01-26 | $37.83 | $38.88 | $35.55 | $36.34 | $36.34 | 481,455 |
| 2022-01-25 | $38.47 | $39.04 | $36.64 | $37.02 | $37.02 | 584,683 |
| 2022-01-24 | $36.37 | $39.75 | $35.41 | $39.61 | $39.61 | 617,218 |
| 2022-01-21 | $38.43 | $39.96 | $37.58 | $37.67 | $37.67 | 723,461 |
| 2022-01-20 | $40.36 | $41.38 | $38.79 | $38.97 | $38.97 | 717,813 |
| 2022-01-19 | $41.41 | $42.43 | $40.01 | $40.06 | $40.06 | 442,013 |
| 2022-01-18 | $43.42 | $43.42 | $40.97 | $41.03 | $41.03 | 494,475 |
| 2022-01-14 | $45.24 | $46.17 | $43.72 | $44.10 | $44.10 | 527,524 |
| 2022-01-13 | $49.95 | $49.95 | $46.03 | $46.26 | $46.26 | 387,787 |
| 2022-01-12 | $49.72 | $50.35 | $48.38 | $49.76 | $49.76 | 293,748 |
| 2022-01-11 | $47.50 | $49.45 | $47.04 | $49.23 | $49.23 | 237,459 |
| 2022-01-10 | $46.40 | $47.68 | $45.81 | $47.59 | $47.59 | 404,103 |
| 2022-01-07 | $49.61 | $50.59 | $47.00 | $47.30 | $47.30 | 363,610 |
| 2022-01-06 | $48.92 | $50.39 | $48.62 | $50.00 | $50.00 | 290,663 |
| 2022-01-05 | $52.05 | $52.52 | $48.68 | $49.00 | $49.00 | 798,096 |
| 2022-01-04 | $53.16 | $53.51 | $51.13 | $51.89 | $51.89 | 339,563 |
| 2022-01-03 | $53.28 | $53.97 | $51.96 | $53.15 | $53.15 | 238,563 |
| 2021-12-31 | $54.05 | $54.91 | $52.37 | $52.77 | $52.77 | 243,237 |
| 2021-12-30 | $52.79 | $54.73 | $51.83 | $54.08 | $54.08 | 167,141 |
| 2021-12-29 | $51.95 | $52.88 | $51.30 | $52.61 | $52.61 | 183,010 |
| 2021-12-28 | $54.61 | $55.00 | $51.76 | $51.94 | $51.94 | 193,952 |
| 2021-12-27 | $55.07 | $56.27 | $54.73 | $55.06 | $55.06 | 172,264 |
| 2021-12-23 | $54.27 | $55.41 | $53.74 | $55.22 | $55.22 | 233,507 |
| 2021-12-22 | $53.51 | $54.45 | $52.42 | $54.18 | $54.18 | 214,487 |
| 2021-12-21 | $50.62 | $53.67 | $50.49 | $53.47 | $53.47 | 443,352 |
| 2021-12-20 | $48.33 | $49.92 | $47.34 | $49.38 | $49.38 | 391,706 |
| 2021-12-17 | $48.68 | $51.12 | $47.61 | $49.94 | $49.94 | 435,287 |
| 2021-12-16 | $53.62 | $54.33 | $48.75 | $49.69 | $49.69 | 363,525 |
| 2021-12-15 | $50.38 | $53.62 | $50.05 | $52.88 | $52.88 | 417,152 |
| 2021-12-14 | $52.57 | $52.92 | $50.37 | $50.62 | $50.62 | 408,540 |
| 2021-12-13 | $54.17 | $55.69 | $53.14 | $53.49 | $53.49 | 232,040 |
| 2021-12-10 | $56.01 | $57.42 | $54.50 | $54.77 | $54.77 | 414,293 |
| 2021-12-09 | $57.91 | $58.96 | $55.42 | $55.62 | $55.62 | 245,992 |
| 2021-12-08 | $57.52 | $59.42 | $56.60 | $58.89 | $58.89 | 377,846 |
| 2021-12-07 | $55.00 | $57.51 | $55.00 | $57.41 | $57.41 | 393,951 |
| 2021-12-06 | $53.10 | $55.30 | $50.93 | $54.12 | $54.12 | 416,660 |
| 2021-12-03 | $54.00 | $54.80 | $49.85 | $51.54 | $51.54 | 470,824 |
| 2021-12-02 | $52.72 | $54.89 | $52.01 | $54.03 | $54.03 | 369,673 |
| 2021-12-01 | $54.00 | $55.76 | $51.99 | $52.40 | $52.40 | 497,438 |
| 2021-11-30 | $53.69 | $54.71 | $50.71 | $52.37 | $52.37 | 650,468 |
| 2021-11-29 | $56.30 | $56.84 | $54.12 | $54.45 | $54.45 | 360,023 |
| 2021-11-26 | $56.36 | $57.77 | $54.59 | $55.20 | $55.20 | 201,501 |
| 2021-11-24 | $57.72 | $59.07 | $57.19 | $58.39 | $58.39 | 167,024 |
| 2021-11-23 | $59.43 | $60.18 | $57.52 | $58.57 | $58.57 | 307,710 |
| 2021-11-22 | $62.72 | $63.19 | $59.41 | $59.65 | $59.65 | 312,059 |
| 2021-11-19 | $64.03 | $64.85 | $62.34 | $62.72 | $62.72 | 178,839 |
| 2021-11-18 | $65.84 | $66.49 | $63.66 | $64.63 | $64.63 | 266,512 |
| 2021-11-17 | $66.74 | $66.86 | $64.90 | $65.79 | $65.79 | 181,003 |
| 2021-11-16 | $65.87 | $66.87 | $65.00 | $66.74 | $66.74 | 130,554 |
| 2021-11-15 | $67.28 | $67.93 | $66.00 | $66.73 | $66.73 | 185,004 |
| 2021-11-12 | $65.78 | $67.32 | $64.90 | $67.02 | $67.02 | 104,429 |
| 2021-11-11 | $67.90 | $68.99 | $65.74 | $65.79 | $65.79 | 241,643 |
| 2021-11-10 | $73.45 | $73.45 | $64.61 | $67.71 | $67.71 | 538,872 |
| 2021-11-09 | $66.75 | $67.00 | $64.92 | $65.24 | $65.24 | 190,542 |
| 2021-11-08 | $67.91 | $67.91 | $66.08 | $66.30 | $66.30 | 110,868 |
| 2021-11-05 | $67.16 | $67.47 | $66.30 | $67.00 | $67.00 | 139,584 |
| 2021-11-04 | $65.37 | $66.68 | $64.92 | $66.21 | $66.21 | 192,947 |
| 2021-11-03 | $64.31 | $65.61 | $64.31 | $64.71 | $64.71 | 361,446 |
| 2021-11-02 | $66.77 | $66.77 | $63.47 | $63.70 | $63.70 | 234,118 |
| 2021-11-01 | $63.03 | $66.50 | $62.28 | $66.43 | $66.43 | 425,497 |
| 2021-10-29 | $62.09 | $62.99 | $61.08 | $62.82 | $62.82 | 220,491 |
| 2021-10-28 | $61.49 | $62.91 | $61.49 | $62.46 | $62.46 | 222,318 |
| 2021-10-27 | $62.57 | $63.37 | $61.13 | $61.18 | $61.18 | 343,994 |
| 2021-10-26 | $63.65 | $64.55 | $62.91 | $63.11 | $63.11 | 218,263 |
| 2021-10-25 | $63.62 | $65.50 | $63.18 | $63.65 | $63.65 | 211,404 |
| 2021-10-22 | $65.11 | $65.41 | $63.46 | $63.69 | $63.69 | 209,241 |
| 2021-10-21 | $66.57 | $67.81 | $65.32 | $65.41 | $65.41 | 252,420 |
| 2021-10-20 | $68.68 | $68.68 | $66.61 | $66.66 | $66.66 | 235,600 |
| 2021-10-19 | $68.40 | $69.00 | $67.39 | $68.41 | $68.41 | 231,415 |
| 2021-10-18 | $67.72 | $68.81 | $67.24 | $68.33 | $68.33 | 174,244 |
| 2021-10-15 | $69.80 | $70.75 | $68.39 | $68.54 | $68.54 | 331,823 |
| 2021-10-14 | $65.96 | $69.16 | $65.03 | $68.81 | $68.81 | 323,525 |
| 2021-10-13 | $65.90 | $65.90 | $63.49 | $65.01 | $65.01 | 223,132 |
| 2021-10-12 | $64.21 | $66.49 | $64.21 | $65.90 | $65.90 | 376,602 |
| 2021-10-11 | $65.00 | $66.12 | $63.89 | $63.99 | $63.99 | 139,726 |
| 2021-10-08 | $64.90 | $65.57 | $64.54 | $65.02 | $65.02 | 159,981 |
| 2021-10-07 | $64.54 | $66.07 | $64.54 | $65.12 | $65.12 | 355,803 |
| 2021-10-06 | $60.14 | $64.74 | $60.14 | $63.62 | $63.62 | 368,743 |
| 2021-10-05 | $61.87 | $63.63 | $60.99 | $61.15 | $61.15 | 328,674 |
| 2021-10-04 | $61.91 | $61.91 | $60.60 | $61.81 | $61.81 | 237,378 |
| 2021-10-01 | $62.11 | $62.40 | $60.75 | $62.13 | $62.13 | 234,223 |
| 2021-09-30 | $61.46 | $62.35 | $60.88 | $61.51 | $61.51 | 431,242 |
| 2021-09-29 | $62.94 | $63.22 | $61.13 | $61.25 | $61.25 | 278,454 |
| 2021-09-28 | $64.10 | $64.10 | $61.81 | $62.08 | $62.08 | 314,259 |
| 2021-09-27 | $65.48 | $66.55 | $64.57 | $64.99 | $64.99 | 173,423 |
| 2021-09-24 | $65.19 | $66.30 | $65.19 | $65.53 | $65.53 | 142,491 |
| 2021-09-23 | $65.73 | $66.50 | $64.58 | $65.87 | $65.87 | 284,890 |
| 2021-09-22 | $62.91 | $67.62 | $62.00 | $64.85 | $64.85 | 677,237 |
| 2021-09-21 | $62.75 | $62.97 | $60.89 | $61.88 | $61.88 | 167,800 |
| 2021-09-20 | $60.30 | $62.49 | $59.65 | $62.10 | $62.10 | 450,843 |
| 2021-09-17 | $62.91 | $63.54 | $60.30 | $62.63 | $62.63 | 416,742 |
| 2021-09-16 | $61.70 | $62.97 | $59.50 | $62.90 | $62.90 | 858,874 |
| 2021-09-15 | $60.21 | $62.17 | $59.55 | $61.70 | $61.70 | 3,475,318 |
| 2021-09-14 | $61.00 | $61.00 | $54.40 | $56.01 | $56.01 | 3,173,928 |
| 2021-09-13 | $69.94 | $69.94 | $67.43 | $68.36 | $68.36 | 102,234 |
| 2021-09-10 | $70.39 | $71.31 | $69.40 | $69.76 | $69.76 | 156,765 |
| 2021-09-09 | $68.71 | $71.57 | $68.15 | $69.36 | $69.36 | 167,032 |
| 2021-09-08 | $68.58 | $69.48 | $67.25 | $68.37 | $68.37 | 121,251 |
| 2021-09-07 | $71.18 | $71.18 | $68.86 | $69.26 | $69.26 | 111,639 |
| 2021-09-03 | $71.99 | $72.68 | $70.78 | $71.17 | $71.17 | 77,204 |
| 2021-09-02 | $70.19 | $72.11 | $70.00 | $71.95 | $71.95 | 155,996 |
| 2021-09-01 | $68.73 | $70.94 | $68.04 | $69.84 | $69.84 | 210,466 |
| 2021-08-31 | $67.32 | $68.42 | $67.15 | $67.93 | $67.93 | 152,795 |
| 2021-08-30 | $70.09 | $71.20 | $67.93 | $68.04 | $68.04 | 205,076 |
| 2021-08-27 | $66.04 | $71.36 | $65.46 | $70.09 | $70.09 | 313,454 |
| 2021-08-26 | $65.29 | $66.15 | $64.30 | $65.46 | $65.46 | 204,721 |
| 2021-08-25 | $62.97 | $66.92 | $62.62 | $65.87 | $65.87 | 341,866 |
| 2021-08-24 | $61.56 | $63.07 | $61.31 | $62.95 | $62.95 | 134,592 |
| 2021-08-23 | $61.27 | $61.80 | $60.61 | $61.20 | $61.20 | 103,146 |
| 2021-08-20 | $58.31 | $61.50 | $58.31 | $60.70 | $60.70 | 178,493 |
| 2021-08-19 | $56.59 | $59.00 | $56.01 | $58.48 | $58.48 | 158,027 |
| 2021-08-18 | $56.63 | $58.71 | $55.30 | $57.23 | $57.23 | 204,260 |
| 2021-08-17 | $62.00 | $62.00 | $56.34 | $56.58 | $56.58 | 409,817 |
| 2021-08-16 | $62.23 | $62.75 | $61.47 | $62.29 | $62.29 | 167,372 |
| 2021-08-13 | $63.01 | $64.33 | $62.51 | $63.07 | $63.07 | 144,884 |
| 2021-08-12 | $63.41 | $65.06 | $62.25 | $63.35 | $63.35 | 137,740 |
| 2021-08-11 | $63.44 | $66.14 | $62.24 | $63.44 | $63.44 | 217,825 |
| 2021-08-10 | $61.13 | $68.02 | $61.13 | $63.25 | $63.25 | 395,511 |
| 2021-08-09 | $62.05 | $63.68 | $61.80 | $61.85 | $61.85 | 129,750 |
| 2021-08-06 | $61.96 | $63.66 | $61.56 | $62.54 | $62.54 | 116,236 |
| 2021-08-05 | $59.92 | $62.99 | $59.74 | $61.85 | $61.85 | 111,689 |
| 2021-08-04 | $59.15 | $60.36 | $58.49 | $59.77 | $59.77 | 116,799 |
| 2021-08-03 | $61.33 | $62.10 | $59.16 | $60.20 | $60.20 | 114,510 |
| 2021-08-02 | $61.41 | $63.75 | $61.05 | $61.39 | $61.39 | 99,935 |
| 2021-07-30 | $62.64 | $62.93 | $60.71 | $61.05 | $61.05 | 156,209 |
| 2021-07-29 | $65.18 | $65.20 | $62.56 | $62.76 | $62.76 | 108,733 |
| 2021-07-28 | $63.27 | $65.46 | $63.03 | $64.25 | $64.25 | 141,360 |
| 2021-07-27 | $63.60 | $64.12 | $60.92 | $62.93 | $62.93 | 180,422 |
| 2021-07-26 | $64.68 | $64.93 | $63.23 | $64.26 | $64.26 | 127,280 |
| 2021-07-23 | $64.59 | $64.90 | $63.69 | $64.26 | $64.26 | 130,398 |
| 2021-07-22 | $65.40 | $65.79 | $63.77 | $63.90 | $63.90 | 119,409 |
| 2021-07-21 | $64.25 | $65.93 | $63.71 | $65.60 | $65.60 | 114,672 |
| 2021-07-20 | $61.60 | $64.06 | $60.57 | $63.53 | $63.53 | 146,153 |
| 2021-07-19 | $59.97 | $62.23 | $59.05 | $60.97 | $60.97 | 216,832 |
| 2021-07-16 | $64.31 | $66.14 | $61.31 | $61.48 | $61.48 | 209,920 |
| 2021-07-15 | $63.20 | $65.59 | $63.07 | $63.53 | $63.53 | 287,032 |
| 2021-07-14 | $62.94 | $64.50 | $62.39 | $63.79 | $63.79 | 548,915 |
| 2021-07-13 | $66.19 | $67.67 | $62.79 | $63.02 | $63.02 | 232,784 |
| 2021-07-12 | $68.34 | $68.75 | $66.30 | $67.03 | $67.03 | 167,546 |
| 2021-07-09 | $66.59 | $67.81 | $65.40 | $67.76 | $67.76 | 124,864 |
| 2021-07-08 | $66.38 | $67.96 | $65.46 | $66.15 | $66.15 | 186,510 |
| 2021-07-07 | $68.81 | $69.75 | $67.78 | $68.47 | $68.47 | 263,028 |
| 2021-07-06 | $66.93 | $67.92 | $65.51 | $67.92 | $67.92 | 221,231 |
| 2021-07-02 | $67.50 | $67.99 | $66.18 | $66.52 | $66.52 | 235,622 |
| 2021-07-01 | $70.03 | $71.05 | $66.87 | $67.00 | $67.00 | 269,333 |
| 2021-06-30 | $69.99 | $70.80 | $68.31 | $69.94 | $69.94 | 635,344 |
| 2021-06-29 | $70.44 | $71.76 | $69.44 | $69.52 | $69.52 | 94,416 |
| 2021-06-28 | $71.56 | $72.50 | $69.08 | $70.43 | $70.43 | 186,282 |
| 2021-06-25 | $74.09 | $74.50 | $71.29 | $71.87 | $71.87 | 752,938 |
| 2021-06-24 | $72.14 | $74.06 | $72.10 | $73.81 | $73.81 | 202,835 |
| 2021-06-23 | $69.22 | $71.99 | $68.55 | $71.38 | $71.38 | 308,395 |
| 2021-06-22 | $67.12 | $68.31 | $65.90 | $67.91 | $67.91 | 178,477 |
| 2021-06-21 | $65.84 | $68.31 | $64.62 | $67.90 | $67.90 | 348,302 |
| 2021-06-18 | $66.33 | $67.93 | $64.73 | $65.59 | $65.59 | 445,576 |
| 2021-06-17 | $66.06 | $68.67 | $65.70 | $67.44 | $67.44 | 292,885 |
| 2021-06-16 | $65.59 | $67.10 | $64.65 | $66.77 | $66.77 | 237,725 |
| 2021-06-15 | $67.29 | $68.26 | $65.54 | $66.03 | $66.03 | 181,655 |
| 2021-06-14 | $64.19 | $67.49 | $64.13 | $67.22 | $67.22 | 193,872 |
| 2021-06-11 | $64.58 | $65.04 | $63.50 | $63.65 | $63.65 | 190,230 |
| 2021-06-10 | $65.67 | $66.23 | $63.77 | $64.00 | $64.00 | 197,200 |
| 2021-06-09 | $68.21 | $69.00 | $65.86 | $66.11 | $66.11 | 227,864 |
| 2021-06-08 | $68.06 | $68.82 | $66.55 | $67.69 | $67.69 | 158,725 |
| 2021-06-07 | $65.00 | $67.81 | $64.90 | $67.07 | $67.07 | 219,284 |
| 2021-06-04 | $66.21 | $66.25 | $64.76 | $64.82 | $64.82 | 163,339 |
| 2021-06-03 | $66.54 | $66.54 | $63.82 | $65.47 | $65.47 | 246,550 |
| 2021-06-02 | $68.04 | $68.10 | $66.68 | $67.23 | $67.23 | 744,298 |
| 2021-06-01 | $67.19 | $68.86 | $66.17 | $68.02 | $68.02 | 217,859 |
| 2021-05-28 | $67.25 | $68.09 | $66.33 | $66.96 | $66.96 | 152,894 |
| 2021-05-27 | $68.43 | $69.85 | $66.45 | $66.85 | $66.85 | 317,065 |
| 2021-05-26 | $66.48 | $68.57 | $66.48 | $67.85 | $67.85 | 232,672 |
| 2021-05-25 | $67.35 | $68.89 | $66.06 | $66.21 | $66.21 | 299,109 |
| 2021-05-24 | $64.55 | $67.10 | $62.74 | $67.06 | $67.06 | 290,832 |
| 2021-05-21 | $63.93 | $64.26 | $62.10 | $64.00 | $64.00 | 215,862 |
| 2021-05-20 | $61.00 | $63.73 | $59.46 | $63.12 | $63.12 | 229,393 |
| 2021-05-19 | $58.69 | $60.38 | $58.62 | $60.19 | $60.19 | 230,447 |
| 2021-05-18 | $59.20 | $62.91 | $58.50 | $60.89 | $60.89 | 260,661 |
| 2021-05-17 | $59.99 | $60.51 | $57.47 | $58.32 | $58.32 | 355,253 |
| 2021-05-14 | $59.17 | $61.73 | $58.10 | $60.79 | $60.79 | 317,003 |
| 2021-05-13 | $62.29 | $64.23 | $57.46 | $58.33 | $58.33 | 494,690 |
| 2021-05-12 | $65.01 | $67.44 | $61.19 | $61.73 | $61.73 | 827,179 |
| 2021-05-11 | $66.00 | $69.50 | $63.01 | $66.78 | $66.78 | 899,987 |
| 2021-05-10 | $76.80 | $76.80 | $72.20 | $73.39 | $73.39 | 334,445 |
| 2021-05-07 | $76.23 | $79.33 | $75.32 | $78.21 | $78.21 | 147,306 |
| 2021-05-06 | $77.40 | $77.45 | $74.08 | $75.22 | $75.22 | 288,894 |
| 2021-05-05 | $79.10 | $79.94 | $77.46 | $77.67 | $77.67 | 94,138 |
| 2021-05-04 | $80.55 | $81.88 | $77.21 | $78.89 | $78.89 | 210,064 |
| 2021-05-03 | $83.00 | $83.12 | $80.75 | $82.28 | $82.28 | 157,668 |
| 2021-04-30 | $80.75 | $84.73 | $80.75 | $82.14 | $82.14 | 190,286 |
| 2021-04-29 | $82.42 | $83.09 | $79.80 | $82.38 | $82.38 | 160,733 |
| 2021-04-28 | $80.60 | $84.30 | $80.60 | $82.03 | $82.03 | 280,867 |
| 2021-04-27 | $81.80 | $82.68 | $80.37 | $81.30 | $81.30 | 94,281 |
| 2021-04-26 | $79.31 | $81.71 | $78.82 | $81.38 | $81.38 | 169,825 |
| 2021-04-23 | $77.78 | $81.56 | $77.78 | $79.26 | $79.26 | 186,037 |
| 2021-04-22 | $76.32 | $83.20 | $76.00 | $77.67 | $77.67 | 445,847 |
| 2021-04-21 | $75.26 | $76.50 | $73.00 | $75.92 | $75.92 | 323,340 |
| 2021-04-20 | $77.40 | $77.90 | $73.71 | $75.34 | $75.34 | 353,866 |
| 2021-04-19 | $80.40 | $80.40 | $75.39 | $78.00 | $78.00 | 583,447 |
| 2021-04-16 | $81.99 | $84.25 | $80.19 | $80.33 | $80.33 | 355,125 |
| 2021-04-15 | $78.45 | $81.23 | $77.02 | $80.75 | $80.75 | 357,452 |
| 2021-04-14 | $79.70 | $81.45 | $77.11 | $77.75 | $77.75 | 710,476 |
| 2021-04-13 | $85.01 | $86.27 | $80.76 | $80.88 | $80.88 | 378,537 |
| 2021-04-12 | $83.72 | $85.90 | $82.47 | $84.72 | $84.72 | 333,847 |
| 2021-04-09 | $79.21 | $83.76 | $78.50 | $83.72 | $83.72 | 965,299 |
| 2021-04-08 | $63.00 | $82.00 | $63.00 | $78.21 | $78.21 | 1,555,019 |
| 2021-04-07 | $64.37 | $65.39 | $61.92 | $62.32 | $62.32 | 148,838 |
| 2021-04-06 | $64.01 | $65.80 | $63.16 | $64.97 | $64.97 | 147,745 |
| 2021-04-05 | $67.36 | $67.95 | $64.16 | $64.19 | $64.19 | 133,640 |
| 2021-04-01 | $66.89 | $68.47 | $65.45 | $65.99 | $65.99 | 232,254 |
| 2021-03-31 | $65.09 | $66.88 | $64.01 | $65.41 | $65.41 | 500,994 |
| 2021-03-30 | $62.01 | $65.44 | $60.00 | $64.56 | $64.56 | 321,557 |
| 2021-03-29 | $69.90 | $69.90 | $62.53 | $62.56 | $62.56 | 287,160 |
| 2021-03-26 | $71.28 | $71.86 | $68.72 | $70.23 | $70.23 | 167,739 |
| 2021-03-25 | $69.14 | $71.36 | $67.62 | $70.50 | $70.50 | 216,628 |
| 2021-03-24 | $77.13 | $77.53 | $70.23 | $70.31 | $70.31 | 222,903 |
| 2021-03-23 | $78.88 | $79.25 | $74.98 | $76.33 | $76.33 | 273,931 |
| 2021-03-22 | $79.41 | $80.21 | $77.96 | $79.12 | $79.12 | 253,200 |
| 2021-03-19 | $78.62 | $80.41 | $76.82 | $78.54 | $78.54 | 303,397 |
| 2021-03-18 | $76.96 | $80.55 | $75.72 | $77.16 | $77.16 | 214,902 |
| 2021-03-17 | $73.85 | $80.56 | $73.15 | $78.74 | $78.74 | 385,932 |
| 2021-03-16 | $78.99 | $78.99 | $72.67 | $75.19 | $75.19 | 319,144 |
| 2021-03-15 | $79.82 | $79.82 | $73.75 | $74.57 | $74.57 | 258,048 |
| 2021-03-12 | $77.13 | $79.12 | $75.14 | $77.85 | $77.85 | 219,217 |
| 2021-03-11 | $77.96 | $79.66 | $76.15 | $77.63 | $77.63 | 129,142 |
| 2021-03-10 | $73.02 | $77.99 | $73.02 | $76.30 | $76.30 | 208,019 |
| 2021-03-09 | $69.74 | $73.47 | $69.74 | $72.58 | $72.58 | 201,788 |
| 2021-03-08 | $73.35 | $74.50 | $67.47 | $67.62 | $67.62 | 289,818 |
| 2021-03-05 | $71.76 | $74.09 | $66.80 | $73.81 | $73.81 | 466,351 |
| 2021-03-04 | $80.01 | $80.10 | $70.15 | $71.67 | $71.67 | 463,090 |
| 2021-03-03 | $85.89 | $87.05 | $80.56 | $81.22 | $81.22 | 257,055 |
| 2021-03-02 | $87.99 | $90.35 | $85.01 | $86.58 | $86.58 | 656,557 |
| 2021-03-01 | $88.64 | $88.88 | $86.85 | $87.83 | $87.83 | 210,278 |
| 2021-02-26 | $86.19 | $89.40 | $85.46 | $86.88 | $86.88 | 291,869 |
| 2021-02-25 | $85.92 | $86.84 | $83.21 | $84.40 | $84.40 | 177,711 |
| 2021-02-24 | $84.19 | $86.70 | $83.28 | $86.31 | $86.31 | 147,669 |
| 2021-02-23 | $84.59 | $87.43 | $82.02 | $85.01 | $85.01 | 304,986 |
| 2021-02-22 | $87.09 | $90.00 | $86.55 | $88.71 | $88.71 | 208,193 |
| 2021-02-19 | $84.85 | $87.33 | $84.25 | $85.32 | $85.32 | 118,158 |
| 2021-02-18 | $82.88 | $85.50 | $81.29 | $84.18 | $84.18 | 109,228 |
| 2021-02-17 | $82.31 | $84.38 | $81.38 | $83.98 | $83.98 | 122,430 |
| 2021-02-16 | $84.26 | $85.25 | $81.83 | $83.42 | $83.42 | 178,566 |
| 2021-02-12 | $83.56 | $85.22 | $82.99 | $83.64 | $83.64 | 84,268 |
| 2021-02-11 | $82.93 | $84.52 | $81.29 | $83.91 | $83.91 | 161,521 |
| 2021-02-10 | $81.75 | $84.49 | $80.91 | $83.33 | $83.33 | 219,277 |
| 2021-02-09 | $79.48 | $81.58 | $78.75 | $81.14 | $81.14 | 108,498 |
| 2021-02-08 | $80.22 | $81.00 | $78.02 | $79.59 | $79.59 | 160,410 |
| 2021-02-05 | $80.86 | $81.56 | $78.36 | $79.18 | $79.18 | 328,492 |
| 2021-02-04 | $76.26 | $78.79 | $76.07 | $78.58 | $78.58 | 144,994 |
| 2021-02-03 | $74.31 | $76.62 | $73.81 | $76.15 | $76.15 | 162,719 |
| 2021-02-02 | $69.92 | $74.00 | $69.79 | $73.78 | $73.78 | 254,457 |
| 2021-02-01 | $63.32 | $70.00 | $63.22 | $68.87 | $68.87 | 644,151 |
| 2021-01-29 | $65.92 | $66.76 | $61.19 | $62.26 | $62.26 | 208,920 |
| 2021-01-28 | $65.62 | $66.56 | $63.75 | $65.91 | $65.91 | 175,779 |
| 2021-01-27 | $66.62 | $68.57 | $64.17 | $64.42 | $64.42 | 238,631 |
| 2021-01-26 | $73.50 | $74.55 | $68.36 | $68.67 | $68.67 | 182,022 |
| 2021-01-25 | $70.81 | $73.50 | $69.66 | $72.99 | $72.99 | 203,727 |
| 2021-01-22 | $71.00 | $73.04 | $69.11 | $70.50 | $70.50 | 161,307 |
| 2021-01-21 | $74.05 | $74.68 | $70.86 | $71.84 | $71.84 | 181,343 |
| 2021-01-20 | $73.64 | $75.89 | $72.84 | $73.67 | $73.67 | 438,798 |
| 2021-01-19 | $70.14 | $73.10 | $68.76 | $72.95 | $72.95 | 321,575 |
| 2021-01-15 | $68.98 | $69.79 | $67.43 | $68.61 | $68.61 | 182,922 |
| 2021-01-14 | $66.83 | $70.18 | $66.39 | $69.98 | $69.98 | 451,864 |
| 2021-01-13 | $62.90 | $68.25 | $61.74 | $66.47 | $66.47 | 625,755 |
| 2021-01-12 | $60.92 | $61.40 | $58.93 | $59.32 | $59.32 | 236,015 |
| 2021-01-11 | $61.34 | $61.83 | $60.58 | $60.89 | $60.89 | 116,889 |
| 2021-01-08 | $63.50 | $63.99 | $61.12 | $62.11 | $62.11 | 115,698 |
| 2021-01-07 | $64.23 | $65.57 | $62.44 | $63.43 | $63.43 | 211,853 |
| 2021-01-06 | $62.10 | $64.35 | $60.82 | $63.19 | $63.19 | 737,757 |
| 2021-01-05 | $59.96 | $61.35 | $59.60 | $60.42 | $60.42 | 143,683 |
| 2021-01-04 | $62.88 | $63.00 | $58.48 | $60.23 | $60.23 | 280,251 |
| 2020-12-31 | $62.84 | $63.98 | $62.43 | $62.79 | $62.79 | 150,721 |
| 2020-12-30 | $63.30 | $64.21 | $62.82 | $62.97 | $62.97 | 153,887 |
| 2020-12-29 | $65.86 | $66.22 | $62.65 | $63.08 | $63.08 | 159,349 |
| 2020-12-28 | $68.06 | $68.47 | $65.39 | $65.73 | $65.73 | 112,902 |
| 2020-12-24 | $66.53 | $68.25 | $66.45 | $66.83 | $66.83 | 54,324 |
| 2020-12-23 | $65.32 | $67.07 | $64.73 | $66.29 | $66.29 | 166,892 |
| 2020-12-22 | $64.95 | $65.71 | $64.00 | $65.11 | $65.11 | 152,452 |
| 2020-12-21 | $63.68 | $64.65 | $62.43 | $64.41 | $64.41 | 218,475 |
| 2020-12-18 | $66.90 | $68.31 | $65.50 | $65.59 | $65.59 | 1,008,507 |
| 2020-12-17 | $65.53 | $69.85 | $65.53 | $67.50 | $67.50 | 497,513 |
| 2020-12-16 | $66.11 | $67.56 | $63.82 | $65.53 | $65.53 | 230,510 |
| 2020-12-15 | $61.86 | $64.40 | $61.11 | $64.40 | $64.40 | 244,549 |
| 2020-12-14 | $60.54 | $62.21 | $59.73 | $61.56 | $61.56 | 282,397 |
| 2020-12-11 | $57.36 | $59.45 | $57.11 | $57.95 | $57.95 | 160,039 |
| 2020-12-10 | $56.68 | $58.75 | $56.04 | $58.09 | $58.09 | 142,450 |
| 2020-12-09 | $58.40 | $60.50 | $57.10 | $57.46 | $57.46 | 179,957 |
| 2020-12-08 | $56.60 | $58.53 | $56.60 | $57.84 | $57.84 | 170,830 |
| 2020-12-07 | $57.65 | $60.00 | $55.38 | $56.69 | $56.69 | 196,889 |
| 2020-12-04 | $55.67 | $58.48 | $55.45 | $58.00 | $58.00 | 209,793 |
| 2020-12-03 | $53.96 | $56.01 | $53.89 | $54.99 | $54.99 | 208,141 |
| 2020-12-02 | $55.63 | $55.63 | $53.69 | $53.77 | $53.77 | 160,724 |
| 2020-12-01 | $56.38 | $58.89 | $55.84 | $56.13 | $56.13 | 288,801 |
| 2020-11-30 | $55.58 | $56.34 | $52.99 | $53.98 | $53.98 | 532,799 |
| 2020-11-27 | $56.04 | $56.68 | $55.18 | $55.51 | $55.51 | 149,400 |
| 2020-11-25 | $54.89 | $57.00 | $54.22 | $56.03 | $56.03 | 202,477 |
| 2020-11-24 | $54.85 | $55.77 | $54.07 | $54.98 | $54.98 | 194,524 |
| 2020-11-23 | $54.13 | $55.48 | $54.02 | $54.67 | $54.67 | 154,452 |
| 2020-11-20 | $52.59 | $54.38 | $52.23 | $53.87 | $53.87 | 181,259 |
| 2020-11-19 | $50.81 | $52.82 | $50.81 | $52.66 | $52.66 | 200,483 |
| 2020-11-18 | $50.10 | $51.69 | $49.41 | $50.88 | $50.88 | 207,248 |
| 2020-11-17 | $50.04 | $50.24 | $47.92 | $49.84 | $49.84 | 324,282 |
| 2020-11-16 | $48.72 | $50.67 | $48.61 | $50.49 | $50.49 | 307,263 |
| 2020-11-13 | $47.91 | $48.37 | $46.46 | $48.09 | $48.09 | 184,170 |
| 2020-11-12 | $46.97 | $50.05 | $46.14 | $47.45 | $47.45 | 264,540 |
| 2020-11-11 | $43.86 | $47.37 | $43.47 | $47.09 | $47.09 | 335,349 |
| 2020-11-10 | $42.89 | $43.55 | $40.90 | $43.10 | $43.10 | 274,597 |
| 2020-11-09 | $47.36 | $47.36 | $42.24 | $42.59 | $42.59 | 457,749 |
| 2020-11-06 | $44.89 | $45.74 | $42.11 | $43.27 | $43.27 | 542,800 |
| 2020-11-05 | $40.50 | $42.99 | $40.49 | $42.57 | $42.57 | 349,787 |
| 2020-11-04 | $39.36 | $41.22 | $39.36 | $40.37 | $40.37 | 213,514 |
| 2020-11-03 | $39.39 | $39.93 | $38.57 | $39.63 | $39.63 | 244,566 |
| 2020-11-02 | $37.20 | $39.04 | $37.00 | $39.03 | $39.03 | 465,088 |
| 2020-10-30 | $37.84 | $37.84 | $36.00 | $36.97 | $36.97 | 181,997 |
| 2020-10-29 | $36.18 | $38.22 | $36.12 | $37.99 | $37.99 | 151,182 |
| 2020-10-28 | $37.14 | $37.61 | $36.28 | $36.49 | $36.49 | 255,625 |
| 2020-10-27 | $37.56 | $38.19 | $37.40 | $38.05 | $38.05 | 147,974 |
| 2020-10-26 | $37.44 | $37.95 | $36.25 | $37.43 | $37.43 | 247,389 |
| 2020-10-23 | $38.00 | $38.17 | $36.67 | $38.00 | $38.00 | 217,090 |
| 2020-10-22 | $36.84 | $38.25 | $36.80 | $37.80 | $37.80 | 313,104 |
| 2020-10-21 | $37.52 | $37.81 | $36.45 | $36.84 | $36.84 | 203,373 |
| 2020-10-20 | $38.93 | $39.30 | $37.21 | $37.45 | $37.45 | 255,958 |
| 2020-10-19 | $39.03 | $39.75 | $37.53 | $37.75 | $37.75 | 236,205 |
| 2020-10-16 | $38.55 | $39.82 | $38.54 | $38.66 | $38.66 | 220,022 |
| 2020-10-15 | $37.88 | $38.80 | $36.13 | $38.57 | $38.57 | 288,916 |
| 2020-10-14 | $37.62 | $38.93 | $37.62 | $38.30 | $38.30 | 523,073 |
| 2020-10-13 | $36.21 | $37.94 | $36.10 | $37.53 | $37.53 | 536,690 |
| 2020-10-12 | $36.13 | $36.24 | $35.16 | $35.86 | $35.86 | 323,578 |
| 2020-10-09 | $37.12 | $37.15 | $36.00 | $36.13 | $36.13 | 239,143 |
| 2020-10-08 | $38.00 | $38.00 | $36.33 | $36.59 | $36.59 | 174,990 |
| 2020-10-07 | $37.36 | $38.03 | $37.03 | $37.62 | $37.62 | 329,484 |
| 2020-10-06 | $38.01 | $38.25 | $36.49 | $36.50 | $36.50 | 387,743 |
| 2020-10-05 | $38.00 | $38.30 | $37.30 | $37.88 | $37.88 | 456,092 |
| 2020-10-02 | $35.76 | $37.98 | $35.50 | $37.58 | $37.58 | 702,531 |
| 2020-10-01 | $36.75 | $37.35 | $35.44 | $36.85 | $36.85 | 3,436,016 |
| 2020-09-30 | $43.08 | $43.78 | $39.94 | $40.51 | $40.51 | 682,430 |
| 2020-09-29 | $44.51 | $44.97 | $43.57 | $44.28 | $44.28 | 164,724 |
| 2020-09-28 | $44.15 | $45.34 | $43.97 | $44.72 | $44.72 | 153,570 |
| 2020-09-25 | $41.91 | $43.75 | $41.71 | $43.40 | $43.40 | 153,852 |
| 2020-09-24 | $41.25 | $43.08 | $40.49 | $42.16 | $42.16 | 169,769 |
| 2020-09-23 | $43.87 | $44.34 | $41.56 | $42.01 | $42.01 | 251,423 |
| 2020-09-22 | $42.61 | $43.77 | $41.74 | $43.71 | $43.71 | 182,188 |
| 2020-09-21 | $42.25 | $42.70 | $40.65 | $42.21 | $42.21 | 326,065 |
| 2020-09-18 | $43.24 | $44.48 | $42.30 | $43.27 | $43.27 | 503,664 |
| 2020-09-17 | $41.31 | $42.94 | $41.05 | $42.83 | $42.83 | 190,575 |
| 2020-09-16 | $43.55 | $44.21 | $41.48 | $42.06 | $42.06 | 315,589 |
| 2020-09-15 | $43.85 | $46.49 | $43.00 | $43.33 | $43.33 | 322,367 |
| 2020-09-14 | $42.29 | $42.35 | $40.56 | $41.82 | $41.82 | 272,608 |
| 2020-09-11 | $41.76 | $42.72 | $40.67 | $41.34 | $41.34 | 233,510 |
| 2020-09-10 | $40.69 | $41.85 | $40.69 | $41.51 | $41.51 | 244,624 |
| 2020-09-09 | $38.54 | $40.27 | $38.16 | $40.09 | $40.09 | 187,363 |
| 2020-09-08 | $36.56 | $38.53 | $35.40 | $37.90 | $37.90 | 231,972 |
| 2020-09-04 | $37.96 | $37.96 | $34.76 | $36.56 | $36.56 | 274,132 |
| 2020-09-03 | $40.00 | $40.01 | $36.29 | $37.47 | $37.47 | 281,309 |
| 2020-09-02 | $41.00 | $41.00 | $38.56 | $40.23 | $40.23 | 261,081 |
| 2020-09-01 | $37.19 | $40.83 | $36.99 | $40.69 | $40.69 | 227,246 |
| 2020-08-31 | $37.15 | $37.70 | $36.56 | $37.34 | $37.34 | 122,740 |
| 2020-08-28 | $36.92 | $37.15 | $36.50 | $37.05 | $37.05 | 72,965 |
| 2020-08-27 | $37.21 | $37.47 | $36.29 | $36.69 | $36.69 | 115,636 |
| 2020-08-26 | $37.75 | $38.07 | $36.84 | $36.97 | $36.97 | 158,156 |
| 2020-08-25 | $38.10 | $38.17 | $36.66 | $37.35 | $37.35 | 178,703 |
| 2020-08-24 | $39.21 | $40.35 | $37.31 | $37.91 | $37.91 | 726,429 |
| 2020-08-21 | $38.38 | $39.10 | $37.99 | $38.67 | $38.67 | 131,744 |
| 2020-08-20 | $36.41 | $39.98 | $36.40 | $38.80 | $38.80 | 498,288 |
| 2020-08-19 | $35.01 | $36.88 | $34.73 | $36.69 | $36.69 | 174,602 |
| 2020-08-18 | $35.44 | $35.69 | $34.72 | $34.88 | $34.88 | 105,760 |
| 2020-08-17 | $35.44 | $35.69 | $35.15 | $35.44 | $35.44 | 86,557 |
| 2020-08-14 | $35.80 | $35.80 | $34.74 | $35.22 | $35.22 | 104,103 |
| 2020-08-13 | $35.00 | $36.49 | $34.83 | $35.99 | $35.99 | 142,275 |
| 2020-08-12 | $35.84 | $36.00 | $34.76 | $35.08 | $35.08 | 220,032 |
| 2020-08-11 | $34.76 | $36.02 | $34.43 | $35.17 | $35.17 | 243,814 |
| 2020-08-10 | $35.07 | $36.26 | $33.63 | $34.34 | $34.34 | 164,358 |
| 2020-08-07 | $33.52 | $36.26 | $30.76 | $34.59 | $34.59 | 305,042 |
| 2020-08-06 | $34.31 | $35.33 | $33.78 | $34.95 | $34.95 | 160,494 |
| 2020-08-05 | $33.95 | $36.26 | $32.92 | $34.47 | $34.47 | 339,895 |
| 2020-08-04 | $31.22 | $33.44 | $30.67 | $32.88 | $32.88 | 369,998 |
| 2020-08-03 | $30.92 | $31.73 | $30.19 | $31.31 | $31.31 | 166,821 |
| 2020-07-31 | $31.80 | $31.91 | $30.30 | $30.76 | $30.76 | 166,125 |
| 2020-07-30 | $31.47 | $31.93 | $30.28 | $31.43 | $31.43 | 146,196 |
| 2020-07-29 | $31.00 | $32.50 | $30.37 | $32.16 | $32.16 | 256,962 |
| 2020-07-28 | $30.65 | $32.35 | $30.65 | $31.10 | $31.10 | 199,926 |
| 2020-07-27 | $29.83 | $31.23 | $29.54 | $31.08 | $31.08 | 135,114 |
| 2020-07-24 | $30.42 | $31.02 | $29.47 | $29.84 | $29.84 | 201,627 |
| 2020-07-23 | $31.01 | $32.33 | $30.20 | $30.82 | $30.82 | 199,361 |
| 2020-07-22 | $30.03 | $31.78 | $30.03 | $31.03 | $31.03 | 204,014 |
| 2020-07-21 | $30.09 | $30.58 | $29.88 | $30.11 | $30.11 | 134,221 |
| 2020-07-20 | $28.48 | $30.19 | $28.43 | $29.76 | $29.76 | 349,594 |
| 2020-07-17 | $28.60 | $28.89 | $28.18 | $28.72 | $28.72 | 174,000 |
| 2020-07-16 | $29.41 | $29.69 | $28.43 | $28.53 | $28.53 | 112,700 |
| 2020-07-15 | $29.09 | $30.16 | $28.76 | $29.79 | $29.79 | 155,300 |
| 2020-07-14 | $28.50 | $28.99 | $27.77 | $28.30 | $28.30 | 265,100 |
| 2020-07-13 | $29.80 | $30.15 | $28.63 | $28.64 | $28.64 | 240,400 |
| 2020-07-10 | $29.84 | $29.84 | $29.04 | $29.52 | $29.52 | 132,400 |
| 2020-07-09 | $30.47 | $30.73 | $29.53 | $29.94 | $29.94 | 183,500 |
| 2020-07-08 | $30.49 | $31.24 | $30.11 | $30.43 | $30.43 | 162,600 |
| 2020-07-07 | $30.63 | $31.72 | $30.25 | $30.49 | $30.49 | 197,900 |
| 2020-07-06 | $30.80 | $31.21 | $30.06 | $31.02 | $31.02 | 192,000 |
| 2020-07-02 | $30.63 | $31.23 | $29.78 | $30.09 | $30.09 | 208,000 |
| 2020-07-01 | $29.70 | $30.85 | $29.59 | $29.97 | $29.97 | 207,200 |
| 2020-06-30 | $29.64 | $30.00 | $29.32 | $29.93 | $29.93 | 231,500 |
| 2020-06-29 | $29.46 | $29.98 | $28.90 | $29.57 | $29.57 | 167,200 |
| 2020-06-26 | $29.70 | $30.58 | $28.75 | $29.08 | $29.08 | 854,234 |
| 2020-06-25 | $29.65 | $30.70 | $29.34 | $29.95 | $29.95 | 231,825 |
| 2020-06-24 | $29.80 | $30.49 | $29.21 | $29.97 | $29.97 | 230,494 |
| 2020-06-23 | $31.21 | $31.25 | $29.90 | $30.28 | $30.28 | 283,844 |
| 2020-06-22 | $33.00 | $33.00 | $30.53 | $30.93 | $30.93 | 402,785 |
| 2020-06-19 | $30.72 | $33.00 | $29.66 | $30.05 | $30.05 | 538,056 |
| 2020-06-18 | $29.36 | $31.33 | $29.36 | $30.19 | $30.19 | 332,168 |
| 2020-06-17 | $29.56 | $29.94 | $27.99 | $28.33 | $28.33 | 397,877 |
| 2020-06-16 | $30.00 | $31.09 | $29.13 | $29.38 | $29.38 | 494,666 |
| 2020-06-15 | $26.24 | $29.30 | $25.19 | $28.53 | $28.53 | 315,815 |
| 2020-06-12 | $26.31 | $26.38 | $24.83 | $25.63 | $25.63 | 172,530 |
| 2020-06-11 | $25.37 | $26.23 | $24.42 | $24.76 | $24.76 | 315,664 |
| 2020-06-10 | $27.35 | $27.76 | $26.26 | $26.29 | $26.29 | 286,932 |
| 2020-06-09 | $26.47 | $27.39 | $26.37 | $27.12 | $27.12 | 215,168 |
| 2020-06-08 | $29.07 | $29.46 | $26.82 | $27.05 | $27.05 | 239,913 |
| 2020-06-05 | $27.18 | $28.97 | $27.11 | $28.47 | $28.47 | 469,424 |
| 2020-06-04 | $26.32 | $27.00 | $25.92 | $26.11 | $26.11 | 154,257 |
| 2020-06-03 | $25.80 | $27.50 | $25.27 | $26.83 | $26.83 | 186,877 |
| 2020-06-02 | $25.23 | $25.98 | $24.97 | $25.34 | $25.34 | 174,781 |
| 2020-06-01 | $24.99 | $25.53 | $24.87 | $25.23 | $25.23 | 192,565 |
| 2020-05-29 | $24.24 | $25.07 | $24.05 | $25.01 | $25.01 | 188,985 |
| 2020-05-28 | $25.51 | $25.80 | $23.00 | $24.50 | $24.50 | 332,449 |
| 2020-05-27 | $25.91 | $26.00 | $24.04 | $25.43 | $25.43 | 287,536 |
| 2020-05-26 | $26.92 | $27.93 | $24.87 | $25.52 | $25.52 | 519,023 |
| 2020-05-22 | $25.42 | $26.52 | $24.65 | $26.01 | $26.01 | 340,218 |
| 2020-05-21 | $24.28 | $25.43 | $23.81 | $25.17 | $25.17 | 247,327 |
| 2020-05-20 | $25.59 | $26.25 | $24.07 | $24.27 | $24.27 | 458,188 |
| 2020-05-19 | $24.72 | $26.24 | $24.59 | $24.89 | $24.89 | 357,412 |
| 2020-05-18 | $23.11 | $26.39 | $23.11 | $24.89 | $24.89 | 881,702 |
| 2020-05-15 | $20.39 | $21.35 | $19.90 | $21.01 | $21.01 | 253,545 |
| 2020-05-14 | $20.42 | $20.98 | $19.67 | $20.66 | $20.66 | 315,066 |
| 2020-05-13 | $21.57 | $22.56 | $20.04 | $21.16 | $21.16 | 454,652 |
| 2020-05-12 | $24.25 | $25.44 | $21.41 | $21.52 | $21.52 | 660,675 |
| 2020-05-11 | $21.70 | $23.62 | $21.28 | $23.48 | $23.48 | 657,262 |
| 2020-05-08 | $26.23 | $28.20 | $20.87 | $21.11 | $21.11 | 835,945 |
| 2020-05-07 | $18.72 | $20.36 | $18.72 | $19.77 | $19.77 | 314,599 |
| 2020-05-06 | $18.51 | $19.23 | $17.89 | $18.74 | $18.74 | 280,591 |
| 2020-05-05 | $17.16 | $18.95 | $17.16 | $18.30 | $18.30 | 253,634 |
| 2020-05-04 | $17.27 | $17.66 | $16.78 | $17.25 | $17.25 | 361,235 |
| 2020-05-01 | $18.20 | $18.73 | $17.35 | $18.10 | $18.10 | 647,263 |
| 2020-04-30 | $19.34 | $19.77 | $18.47 | $18.91 | $18.91 | 164,307 |
| 2020-04-29 | $18.74 | $19.98 | $18.49 | $19.77 | $19.77 | 320,157 |
| 2020-04-28 | $17.81 | $18.49 | $17.54 | $17.99 | $17.99 | 228,268 |
| 2020-04-27 | $16.25 | $17.91 | $16.08 | $17.27 | $17.27 | 316,781 |
| 2020-04-24 | $16.43 | $16.68 | $15.49 | $15.96 | $15.96 | 225,260 |
| 2020-04-23 | $15.35 | $16.39 | $15.31 | $16.25 | $16.25 | 359,493 |
| 2020-04-22 | $14.56 | $15.95 | $14.49 | $15.48 | $15.48 | 360,321 |
| 2020-04-21 | $14.23 | $14.62 | $13.85 | $14.10 | $14.10 | 182,886 |
| 2020-04-20 | $14.63 | $14.94 | $14.36 | $14.71 | $14.71 | 239,421 |
| 2020-04-17 | $14.89 | $15.50 | $14.56 | $15.03 | $15.03 | 341,607 |
| 2020-04-16 | $14.41 | $14.49 | $14.00 | $14.41 | $14.41 | 293,933 |
| 2020-04-15 | $13.73 | $14.45 | $13.73 | $14.43 | $14.43 | 213,406 |
| 2020-04-14 | $14.40 | $14.84 | $14.00 | $14.72 | $14.72 | 390,584 |
| 2020-04-13 | $14.66 | $14.66 | $13.14 | $13.79 | $13.79 | 306,205 |
| 2020-04-09 | $14.97 | $15.68 | $14.45 | $14.74 | $14.74 | 867,149 |
| 2020-04-08 | $13.25 | $14.56 | $13.11 | $14.51 | $14.51 | 444,880 |
| 2020-04-07 | $13.64 | $14.05 | $13.01 | $13.11 | $13.11 | 347,076 |
| 2020-04-06 | $11.56 | $13.24 | $11.30 | $12.99 | $12.99 | 406,323 |
| 2020-04-03 | $11.63 | $11.94 | $10.52 | $10.96 | $10.96 | 334,468 |
| 2020-04-02 | $11.52 | $12.24 | $10.91 | $12.02 | $12.02 | 442,240 |
| 2020-04-01 | $12.50 | $12.57 | $11.38 | $11.64 | $11.64 | 432,101 |
| 2020-03-31 | $12.45 | $13.28 | $12.38 | $12.86 | $12.86 | 496,193 |
| 2020-03-30 | $13.11 | $13.31 | $12.00 | $12.55 | $12.55 | 368,434 |
| 2020-03-27 | $14.04 | $14.36 | $12.83 | $13.08 | $13.08 | 422,616 |
| 2020-03-26 | $13.40 | $15.04 | $13.19 | $14.60 | $14.60 | 432,267 |
| 2020-03-25 | $11.85 | $13.88 | $11.67 | $13.18 | $13.18 | 560,181 |
| 2020-03-24 | $11.51 | $12.23 | $10.31 | $11.97 | $11.97 | 536,082 |
| 2020-03-23 | $11.22 | $11.32 | $10.11 | $11.01 | $11.01 | 471,796 |
| 2020-03-20 | $12.21 | $12.99 | $10.68 | $11.15 | $11.15 | 520,498 |
| 2020-03-19 | $10.70 | $12.54 | $10.35 | $11.98 | $11.98 | 535,030 |
| 2020-03-18 | $11.37 | $12.63 | $9.70 | $10.72 | $10.72 | 549,717 |
| 2020-03-17 | $12.13 | $13.69 | $9.64 | $12.64 | $12.64 | 908,434 |
| 2020-03-16 | $14.50 | $14.83 | $11.30 | $11.57 | $11.57 | 772,961 |
| 2020-03-13 | $17.22 | $18.58 | $14.12 | $16.00 | $16.00 | 940,123 |
| 2020-03-12 | $16.92 | $18.30 | $15.00 | $15.38 | $15.38 | 851,248 |
| 2020-03-11 | $21.55 | $22.22 | $18.40 | $20.11 | $20.11 | 1,303,435 |
| 2020-03-10 | $22.87 | $24.00 | $21.38 | $21.96 | $21.96 | 504,878 |
| 2020-03-09 | $23.22 | $23.48 | $21.52 | $22.03 | $22.03 | 494,123 |
| 2020-03-06 | $24.57 | $24.94 | $22.86 | $24.18 | $24.18 | 434,934 |
| 2020-03-05 | $25.64 | $26.11 | $25.27 | $25.33 | $25.33 | 331,394 |
| 2020-03-04 | $26.55 | $26.58 | $25.91 | $26.13 | $26.13 | 218,946 |
| 2020-03-03 | $27.41 | $27.95 | $25.42 | $26.02 | $26.02 | 287,897 |
| 2020-03-02 | $26.65 | $27.45 | $25.70 | $27.38 | $27.38 | 292,233 |
| 2020-02-28 | $26.00 | $27.15 | $25.76 | $26.49 | $26.49 | 511,218 |
| 2020-02-27 | $27.20 | $27.98 | $26.94 | $27.00 | $27.00 | 445,272 |
| 2020-02-26 | $28.22 | $29.18 | $27.58 | $27.82 | $27.82 | 393,653 |
| 2020-02-25 | $30.21 | $30.21 | $28.03 | $28.09 | $28.09 | 423,163 |
| 2020-02-24 | $29.57 | $30.02 | $29.01 | $29.92 | $29.92 | 233,969 |
| 2020-02-21 | $30.95 | $30.95 | $29.91 | $30.28 | $30.28 | 183,985 |
| 2020-02-20 | $30.92 | $31.24 | $30.55 | $30.99 | $30.99 | 165,297 |
| 2020-02-19 | $31.43 | $31.79 | $30.91 | $30.92 | $30.92 | 117,088 |
| 2020-02-18 | $31.69 | $31.87 | $31.26 | $31.53 | $31.53 | 93,387 |
| 2020-02-14 | $31.45 | $31.82 | $31.45 | $31.73 | $31.73 | 72,840 |
| 2020-02-13 | $31.38 | $31.60 | $31.14 | $31.45 | $31.45 | 69,570 |
| 2020-02-12 | $31.75 | $31.75 | $31.18 | $31.42 | $31.42 | 120,482 |
| 2020-02-11 | $31.37 | $32.04 | $29.75 | $31.53 | $31.53 | 184,015 |
| 2020-02-10 | $32.00 | $32.42 | $31.55 | $31.62 | $31.62 | 138,536 |
| 2020-02-07 | $31.89 | $32.30 | $31.43 | $32.05 | $32.05 | 347,691 |
| 2020-02-06 | $32.30 | $32.42 | $31.50 | $32.00 | $32.00 | 565,259 |
| 2020-02-05 | $33.64 | $33.82 | $31.82 | $32.43 | $32.43 | 700,377 |
| 2020-02-04 | $34.37 | $34.95 | $33.90 | $33.98 | $33.98 | 98,713 |
| 2020-02-03 | $34.06 | $34.34 | $33.82 | $34.20 | $34.20 | 169,187 |
| 2020-01-31 | $34.73 | $34.74 | $33.99 | $34.03 | $34.03 | 241,110 |
| 2020-01-30 | $34.74 | $34.79 | $34.14 | $34.72 | $34.72 | 247,641 |
| 2020-01-29 | $33.84 | $35.10 | $33.76 | $34.80 | $34.80 | 210,782 |
| 2020-01-28 | $33.53 | $34.57 | $33.25 | $33.56 | $33.56 | 239,327 |
| 2020-01-27 | $33.50 | $33.83 | $33.16 | $33.19 | $33.19 | 132,785 |
| 2020-01-24 | $32.67 | $33.88 | $32.67 | $33.57 | $33.57 | 321,965 |
| 2020-01-23 | $31.28 | $32.77 | $31.04 | $32.42 | $32.42 | 207,992 |
| 2020-01-22 | $30.22 | $31.37 | $30.22 | $31.11 | $31.11 | 238,767 |
| 2020-01-21 | $29.97 | $30.28 | $29.72 | $30.05 | $30.05 | 200,946 |
| 2020-01-17 | $30.00 | $30.43 | $29.33 | $30.15 | $30.15 | 715,738 |
| 2020-01-16 | $29.97 | $30.48 | $29.87 | $30.28 | $30.28 | 1,261,889 |
| 2020-01-15 | $30.00 | $30.52 | $29.47 | $29.79 | $29.79 | 189,119 |
| 2020-01-14 | $30.82 | $30.83 | $29.83 | $29.93 | $29.93 | 234,288 |
| 2020-01-13 | $30.53 | $31.01 | $30.30 | $31.00 | $31.00 | 133,490 |
| 2020-01-10 | $30.85 | $30.91 | $30.46 | $30.57 | $30.57 | 132,551 |
| 2020-01-09 | $30.66 | $31.16 | $30.52 | $30.59 | $30.59 | 136,615 |
| 2020-01-08 | $30.24 | $31.08 | $29.95 | $30.61 | $30.61 | 259,005 |
| 2020-01-07 | $31.20 | $31.57 | $31.19 | $31.24 | $31.24 | 97,819 |
| 2020-01-06 | $31.42 | $31.77 | $31.19 | $31.28 | $31.28 | 143,321 |
| 2020-01-03 | $31.28 | $31.70 | $31.28 | $31.69 | $31.69 | 144,077 |
| 2020-01-02 | $30.90 | $31.78 | $30.68 | $31.58 | $31.58 | 157,566 |
| 2019-12-31 | $30.98 | $31.59 | $30.39 | $30.74 | $30.74 | 509,129 |
| 2019-12-30 | $30.91 | $31.27 | $30.43 | $31.02 | $31.02 | 216,635 |
| 2019-12-27 | $31.24 | $31.38 | $30.71 | $30.94 | $30.94 | 192,332 |
| 2019-12-26 | $30.89 | $31.33 | $30.76 | $31.20 | $31.20 | 401,603 |
| 2019-12-24 | $30.63 | $30.86 | $30.55 | $30.76 | $30.76 | 99,655 |
| 2019-12-23 | $30.81 | $31.13 | $30.53 | $30.73 | $30.73 | 208,938 |
| 2019-12-20 | $30.96 | $31.49 | $30.57 | $30.76 | $30.76 | 224,063 |
| 2019-12-19 | $30.50 | $31.21 | $30.32 | $31.00 | $31.00 | 155,943 |
| 2019-12-18 | $29.93 | $30.81 | $29.68 | $30.31 | $30.31 | 217,501 |
| 2019-12-17 | $30.21 | $30.48 | $29.77 | $29.93 | $29.93 | 141,544 |
| 2019-12-16 | $29.66 | $30.23 | $29.65 | $30.11 | $30.11 | 167,764 |
| 2019-12-13 | $29.37 | $29.70 | $29.32 | $29.50 | $29.50 | 75,820 |
| 2019-12-12 | $29.52 | $29.63 | $29.21 | $29.38 | $29.38 | 115,358 |
| 2019-12-11 | $29.64 | $29.87 | $28.96 | $29.55 | $29.55 | 129,205 |
| 2019-12-10 | $29.31 | $29.72 | $29.09 | $29.57 | $29.57 | 127,325 |
| 2019-12-09 | $29.30 | $29.51 | $29.05 | $29.18 | $29.18 | 92,014 |
| 2019-12-06 | $29.05 | $29.43 | $28.93 | $29.24 | $29.24 | 226,069 |
| 2019-12-05 | $29.07 | $29.22 | $28.58 | $28.87 | $28.87 | 116,972 |
| 2019-12-04 | $28.85 | $29.58 | $28.29 | $28.85 | $28.85 | 160,330 |
| 2019-12-03 | $28.69 | $29.09 | $28.05 | $28.85 | $28.85 | 192,884 |
| 2019-12-02 | $30.13 | $30.13 | $28.62 | $28.98 | $28.98 | 246,686 |
| 2019-11-29 | $30.35 | $30.41 | $29.72 | $30.09 | $30.09 | 149,516 |
| 2019-11-27 | $30.35 | $30.49 | $29.98 | $30.38 | $30.38 | 130,610 |
| 2019-11-26 | $30.03 | $30.81 | $30.03 | $30.30 | $30.30 | 106,389 |
| 2019-11-25 | $30.00 | $30.77 | $29.62 | $30.10 | $30.10 | 212,936 |
| 2019-11-22 | $30.38 | $30.40 | $29.66 | $30.00 | $30.00 | 120,402 |
| 2019-11-21 | $31.17 | $31.24 | $30.08 | $30.38 | $30.38 | 116,895 |
| 2019-11-20 | $30.77 | $31.36 | $30.56 | $30.99 | $30.99 | 154,183 |
| 2019-11-19 | $30.93 | $31.34 | $30.35 | $30.94 | $30.94 | 152,987 |
| 2019-11-18 | $30.01 | $31.26 | $29.93 | $30.92 | $30.92 | 221,707 |
| 2019-11-15 | $30.76 | $30.88 | $30.10 | $30.21 | $30.21 | 155,018 |
| 2019-11-14 | $30.93 | $31.00 | $30.53 | $30.58 | $30.58 | 236,694 |
| 2019-11-13 | $31.00 | $31.75 | $30.75 | $30.99 | $30.99 | 177,576 |
| 2019-11-12 | $30.51 | $31.74 | $30.45 | $31.29 | $31.29 | 340,225 |
| 2019-11-11 | $28.84 | $30.44 | $28.84 | $30.23 | $30.23 | 389,551 |
| 2019-11-08 | $26.38 | $29.87 | $26.38 | $29.14 | $29.14 | 390,891 |
| 2019-11-07 | $26.15 | $27.08 | $25.21 | $25.38 | $25.38 | 200,429 |
| 2019-11-06 | $25.99 | $26.06 | $25.55 | $25.98 | $25.98 | 147,863 |
| 2019-11-05 | $26.22 | $26.27 | $25.51 | $25.89 | $25.89 | 138,703 |
| 2019-11-04 | $25.69 | $26.29 | $25.58 | $26.07 | $26.07 | 170,624 |
| 2019-11-01 | $25.13 | $25.74 | $24.80 | $25.50 | $25.50 | 166,475 |
| 2019-10-31 | $25.07 | $25.41 | $24.71 | $25.06 | $25.06 | 116,388 |
| 2019-10-30 | $24.59 | $25.58 | $24.20 | $25.05 | $25.05 | 217,646 |
| 2019-10-29 | $24.73 | $25.60 | $24.42 | $24.67 | $24.67 | 578,312 |
| 2019-10-28 | $24.81 | $25.00 | $24.45 | $24.78 | $24.78 | 107,090 |
| 2019-10-25 | $24.04 | $24.86 | $24.04 | $24.77 | $24.77 | 106,603 |
| 2019-10-24 | $23.67 | $24.25 | $23.27 | $24.18 | $24.18 | 137,951 |
| 2019-10-23 | $23.40 | $23.83 | $23.30 | $23.55 | $23.55 | 123,659 |
| 2019-10-22 | $23.58 | $23.92 | $23.30 | $23.40 | $23.40 | 120,008 |
| 2019-10-21 | $22.90 | $24.00 | $22.72 | $23.48 | $23.48 | 191,744 |
| 2019-10-18 | $22.84 | $22.95 | $22.39 | $22.71 | $22.71 | 139,643 |
| 2019-10-17 | $22.80 | $23.10 | $22.56 | $22.92 | $22.92 | 207,454 |
| 2019-10-16 | $22.16 | $22.74 | $21.80 | $22.65 | $22.65 | 92,765 |
| 2019-10-15 | $22.68 | $23.05 | $22.10 | $22.20 | $22.20 | 363,868 |
| 2019-10-14 | $22.77 | $23.01 | $22.61 | $22.75 | $22.75 | 73,651 |
| 2019-10-11 | $22.33 | $23.06 | $22.27 | $22.82 | $22.82 | 136,606 |
| 2019-10-10 | $22.14 | $22.33 | $21.94 | $22.07 | $22.07 | 177,178 |
| 2019-10-09 | $22.30 | $22.59 | $22.16 | $22.35 | $22.35 | 184,587 |
| 2019-10-08 | $22.86 | $22.86 | $22.08 | $22.08 | $22.08 | 127,888 |
| 2019-10-07 | $23.01 | $23.37 | $22.84 | $22.96 | $22.96 | 113,511 |
| 2019-10-04 | $23.03 | $23.20 | $22.51 | $23.10 | $23.10 | 88,033 |
| 2019-10-03 | $22.68 | $22.95 | $22.31 | $22.92 | $22.92 | 92,756 |
| 2019-10-02 | $22.50 | $22.97 | $22.00 | $22.65 | $22.65 | 220,206 |
| 2019-10-01 | $23.92 | $24.21 | $22.50 | $22.57 | $22.57 | 503,401 |
| 2019-09-30 | $23.58 | $23.83 | $23.03 | $23.77 | $23.77 | 448,910 |
| 2019-09-27 | $23.68 | $23.80 | $23.39 | $23.60 | $23.60 | 168,221 |
| 2019-09-26 | $24.62 | $24.62 | $23.31 | $23.58 | $23.58 | 181,726 |
| 2019-09-25 | $24.78 | $25.08 | $24.09 | $24.72 | $24.40 | 177,694 |
| 2019-09-24 | $25.80 | $25.94 | $24.26 | $24.76 | $24.44 | 194,320 |
| 2019-09-23 | $25.83 | $25.96 | $25.55 | $25.81 | $25.48 | 81,707 |
| 2019-09-20 | $25.14 | $25.90 | $25.14 | $25.84 | $25.50 | 151,033 |
| 2019-09-19 | $24.68 | $25.58 | $24.64 | $25.27 | $24.94 | 104,726 |
| 2019-09-18 | $24.85 | $24.85 | $24.25 | $24.63 | $24.31 | 173,527 |
| 2019-09-17 | $24.37 | $24.81 | $24.23 | $24.79 | $24.47 | 78,675 |
| 2019-09-16 | $24.21 | $24.74 | $24.13 | $24.43 | $24.11 | 131,597 |
| 2019-09-13 | $24.52 | $25.00 | $24.02 | $24.32 | $24.00 | 197,349 |
| 2019-09-12 | $24.28 | $24.85 | $23.74 | $24.42 | $24.10 | 261,193 |
| 2019-09-11 | $23.05 | $24.13 | $22.85 | $23.58 | $23.27 | 230,056 |
| 2019-09-10 | $22.80 | $23.16 | $22.39 | $22.95 | $22.65 | 117,292 |
| 2019-09-09 | $22.94 | $23.45 | $22.59 | $22.87 | $22.57 | 176,093 |
| 2019-09-06 | $23.25 | $23.63 | $22.68 | $22.73 | $22.44 | 301,797 |
| 2019-09-05 | $22.48 | $23.31 | $22.46 | $22.98 | $22.68 | 291,491 |
| 2019-09-04 | $22.36 | $22.63 | $21.64 | $22.10 | $21.81 | 365,858 |
| 2019-09-03 | $23.02 | $23.32 | $21.90 | $22.05 | $21.76 | 201,287 |
| 2019-08-30 | $22.94 | $23.36 | $22.62 | $23.13 | $22.83 | 303,496 |
| 2019-08-29 | $22.55 | $23.06 | $22.55 | $22.84 | $22.54 | 126,231 |
| 2019-08-28 | $22.57 | $22.73 | $22.08 | $22.41 | $22.12 | 203,221 |
| 2019-08-27 | $22.49 | $22.94 | $22.06 | $22.64 | $22.35 | 166,697 |
| 2019-08-26 | $22.40 | $22.62 | $22.01 | $22.42 | $22.13 | 201,802 |
| 2019-08-23 | $22.00 | $23.43 | $21.95 | $22.06 | $21.77 | 380,221 |
| 2019-08-22 | $22.07 | $22.07 | $21.56 | $21.95 | $21.67 | 238,258 |
| 2019-08-21 | $22.35 | $22.45 | $21.69 | $22.03 | $21.74 | 201,810 |
| 2019-08-20 | $22.89 | $22.90 | $22.00 | $22.13 | $21.84 | 156,228 |
| 2019-08-19 | $22.50 | $23.00 | $22.08 | $22.88 | $22.58 | 208,979 |
| 2019-08-16 | $22.38 | $22.84 | $22.05 | $22.46 | $22.17 | 148,673 |
| 2019-08-15 | $22.02 | $22.53 | $21.89 | $22.25 | $21.96 | 165,880 |
| 2019-08-14 | $22.13 | $22.30 | $21.75 | $22.17 | $21.88 | 221,561 |
| 2019-08-13 | $22.79 | $23.19 | $21.95 | $22.49 | $22.20 | 397,367 |
| 2019-08-12 | $24.96 | $25.02 | $22.83 | $23.02 | $22.72 | 162,100 |
| 2019-08-09 | $24.29 | $24.98 | $23.98 | $24.87 | $24.55 | 217,431 |
| 2019-08-08 | $23.32 | $24.67 | $22.00 | $24.30 | $23.98 | 429,688 |
| 2019-08-07 | $23.74 | $24.98 | $23.00 | $23.20 | $22.90 | 1,110,575 |
| 2019-08-06 | $25.79 | $26.08 | $24.20 | $25.01 | $24.69 | 241,955 |
| 2019-08-05 | $26.09 | $26.09 | $24.89 | $25.77 | $25.44 | 148,846 |
| 2019-08-02 | $26.12 | $26.22 | $25.45 | $26.21 | $25.87 | 115,319 |
| 2019-08-01 | $25.98 | $26.82 | $25.88 | $26.22 | $25.88 | 174,744 |
| 2019-07-31 | $26.24 | $27.12 | $25.95 | $25.99 | $25.65 | 217,158 |
| 2019-07-30 | $25.95 | $26.57 | $25.69 | $26.28 | $25.94 | 148,935 |
| 2019-07-29 | $26.00 | $26.34 | $25.34 | $26.14 | $25.80 | 155,860 |
| 2019-07-26 | $25.03 | $26.12 | $24.95 | $25.96 | $25.62 | 355,558 |
| 2019-07-25 | $25.18 | $25.25 | $24.79 | $25.00 | $24.68 | 101,413 |
| 2019-07-24 | $24.88 | $25.21 | $24.38 | $25.14 | $24.81 | 91,292 |
| 2019-07-23 | $24.99 | $25.10 | $24.45 | $24.96 | $24.64 | 165,405 |
| 2019-07-22 | $25.04 | $25.51 | $24.50 | $24.88 | $24.56 | 207,921 |
| 2019-07-19 | $25.29 | $25.43 | $24.92 | $25.06 | $24.73 | 82,672 |
| 2019-07-18 | $25.09 | $25.38 | $24.84 | $25.29 | $24.96 | 69,594 |
| 2019-07-17 | $25.09 | $25.52 | $24.84 | $25.18 | $24.85 | 265,249 |
| 2019-07-16 | $25.21 | $25.51 | $24.95 | $25.12 | $24.79 | 107,872 |
| 2019-07-15 | $26.00 | $26.52 | $24.77 | $25.28 | $24.95 | 554,703 |
| 2019-07-12 | $26.99 | $27.18 | $25.07 | $25.97 | $25.63 | 236,252 |
| 2019-07-11 | $26.93 | $27.40 | $26.76 | $26.90 | $26.55 | 65,738 |
| 2019-07-10 | $26.49 | $26.92 | $26.25 | $26.86 | $26.51 | 191,025 |
| 2019-07-09 | $26.12 | $26.31 | $25.73 | $26.29 | $25.95 | 88,485 |
| 2019-07-08 | $26.06 | $26.36 | $25.81 | $26.23 | $25.89 | 76,093 |
| 2019-07-05 | $26.37 | $26.43 | $25.72 | $26.26 | $25.92 | 88,538 |
| 2019-07-03 | $26.72 | $27.03 | $26.37 | $26.55 | $26.21 | 74,094 |
| 2019-07-02 | $26.43 | $27.16 | $25.95 | $26.55 | $26.21 | 273,326 |
| 2019-07-01 | $28.47 | $28.62 | $25.68 | $26.44 | $26.10 | 396,576 |
| 2019-06-28 | $27.58 | $28.44 | $27.35 | $28.20 | $27.83 | 390,040 |
| 2019-06-27 | $27.20 | $27.76 | $26.78 | $27.61 | $27.25 | 137,509 |
| 2019-06-26 | $27.94 | $28.00 | $27.12 | $27.16 | $26.81 | 114,059 |
| 2019-06-25 | $28.08 | $28.64 | $27.75 | $27.93 | $27.57 | 100,657 |
| 2019-06-24 | $29.03 | $29.39 | $28.02 | $28.04 | $27.68 | 102,500 |
| 2019-06-21 | $28.67 | $29.24 | $28.30 | $29.16 | $28.78 | 99,913 |
| 2019-06-20 | $29.28 | $29.77 | $28.69 | $28.86 | $28.49 | 101,213 |
| 2019-06-19 | $28.34 | $28.99 | $28.23 | $28.87 | $28.50 | 113,964 |
| 2019-06-18 | $28.66 | $29.28 | $28.29 | $28.31 | $27.94 | 104,052 |
| 2019-06-17 | $28.09 | $28.73 | $27.88 | $28.55 | $28.18 | 130,410 |
| 2019-06-14 | $28.10 | $28.43 | $27.42 | $28.00 | $27.64 | 83,179 |
| 2019-06-13 | $28.64 | $29.03 | $28.08 | $28.18 | $27.81 | 150,680 |
| 2019-06-12 | $28.80 | $29.35 | $28.33 | $28.54 | $28.17 | 296,742 |
| 2019-06-11 | $29.67 | $29.67 | $28.32 | $28.71 | $28.34 | 80,959 |
| 2019-06-10 | $28.92 | $29.70 | $28.92 | $29.35 | $28.97 | 193,407 |
| 2019-06-07 | $27.61 | $29.00 | $27.20 | $28.74 | $28.37 | 144,683 |
| 2019-06-06 | $27.53 | $27.90 | $27.18 | $27.50 | $27.14 | 367,813 |
| 2019-06-05 | $26.93 | $27.52 | $26.82 | $27.49 | $27.13 | 155,594 |
| 2019-06-04 | $27.82 | $28.08 | $26.50 | $26.85 | $26.50 | 149,011 |
| 2019-06-03 | $28.36 | $28.59 | $27.11 | $27.38 | $27.02 | 179,115 |
| 2019-05-31 | $28.04 | $28.59 | $27.73 | $28.11 | $27.75 | 108,619 |
| 2019-05-30 | $26.91 | $28.67 | $26.86 | $28.44 | $28.07 | 180,833 |
| 2019-05-29 | $27.92 | $28.27 | $26.63 | $26.76 | $26.41 | 227,139 |
| 2019-05-28 | $27.15 | $28.23 | $27.11 | $27.92 | $27.56 | 214,005 |
| 2019-05-24 | $27.50 | $27.73 | $27.04 | $27.04 | $26.69 | 125,923 |
| 2019-05-23 | $27.10 | $27.85 | $26.70 | $27.31 | $26.96 | 194,673 |
| 2019-05-22 | $27.00 | $28.28 | $26.98 | $27.55 | $27.19 | 202,810 |
| 2019-05-21 | $25.89 | $26.65 | $25.89 | $26.33 | $25.99 | 122,771 |
| 2019-05-20 | $25.52 | $25.76 | $25.32 | $25.63 | $25.30 | 96,641 |
| 2019-05-17 | $26.00 | $26.81 | $25.82 | $25.90 | $25.56 | 159,564 |
| 2019-05-16 | $26.10 | $26.67 | $26.00 | $26.32 | $25.98 | 258,082 |
| 2019-05-15 | $24.86 | $25.84 | $24.77 | $25.50 | $25.17 | 128,597 |
| 2019-05-14 | $24.76 | $25.51 | $24.64 | $24.97 | $24.65 | 269,586 |
| 2019-05-13 | $24.49 | $24.94 | $24.07 | $24.53 | $24.21 | 228,095 |
| 2019-05-10 | $23.86 | $25.14 | $23.68 | $25.11 | $24.78 | 213,623 |
| 2019-05-09 | $23.75 | $24.35 | $23.53 | $24.13 | $23.82 | 129,077 |
| 2019-05-08 | $24.60 | $25.15 | $23.76 | $24.11 | $23.80 | 251,487 |
| 2019-05-07 | $24.79 | $25.66 | $23.44 | $24.51 | $24.19 | 401,448 |
| 2019-05-06 | $24.79 | $25.99 | $24.75 | $25.79 | $25.46 | 439,884 |
| 2019-05-03 | $24.72 | $25.94 | $24.72 | $25.31 | $24.98 | 281,624 |
| 2019-05-02 | $24.30 | $24.78 | $24.14 | $24.56 | $24.24 | 169,362 |
| 2019-05-01 | $23.67 | $24.72 | $23.59 | $24.30 | $23.98 | 193,787 |
| 2019-04-30 | $23.62 | $23.99 | $23.03 | $23.71 | $23.40 | 195,311 |
| 2019-04-29 | $22.00 | $23.97 | $22.00 | $23.71 | $23.40 | 264,506 |
| 2019-04-26 | $21.73 | $22.06 | $21.60 | $21.84 | $21.56 | 132,667 |
| 2019-04-25 | $21.67 | $21.67 | $21.11 | $21.50 | $21.22 | 93,183 |
| 2019-04-24 | $22.08 | $22.10 | $21.57 | $21.67 | $21.39 | 185,889 |
| 2019-04-23 | $21.86 | $22.43 | $21.86 | $22.19 | $21.90 | 155,235 |
| 2019-04-22 | $21.79 | $22.19 | $21.60 | $21.90 | $21.62 | 50,744 |
| 2019-04-18 | $22.16 | $22.28 | $21.82 | $22.04 | $21.75 | 125,757 |
| 2019-04-17 | $22.44 | $22.88 | $21.94 | $22.23 | $21.94 | 351,079 |
| 2019-04-16 | $22.75 | $22.83 | $22.25 | $22.54 | $22.25 | 182,710 |
| 2019-04-15 | $22.34 | $23.01 | $22.32 | $22.74 | $22.44 | 285,710 |
| 2019-04-12 | $22.84 | $23.16 | $21.99 | $22.31 | $22.02 | 384,489 |
| 2019-04-11 | $21.91 | $23.03 | $21.91 | $22.71 | $22.42 | 1,176,136 |
| 2019-04-10 | $22.50 | $23.20 | $20.59 | $21.55 | $21.27 | 2,904,052 |
| 2019-04-09 | $26.03 | $26.50 | $24.90 | $24.97 | $24.65 | 74,633 |
| 2019-04-08 | $26.12 | $26.47 | $25.59 | $26.20 | $25.86 | 64,612 |
| 2019-04-05 | $25.08 | $26.31 | $25.08 | $26.11 | $25.77 | 166,960 |
| 2019-04-04 | $25.55 | $25.61 | $24.65 | $25.03 | $24.71 | 36,574 |
| 2019-04-03 | $25.92 | $26.53 | $25.34 | $25.51 | $25.18 | 65,614 |
| 2019-04-02 | $25.08 | $25.86 | $24.69 | $25.77 | $25.44 | 136,910 |
| 2019-04-01 | $24.70 | $25.19 | $24.46 | $25.10 | $24.77 | 88,546 |
| 2019-03-29 | $23.92 | $24.56 | $23.41 | $24.46 | $24.14 | 89,701 |
| 2019-03-28 | $24.46 | $24.68 | $23.59 | $23.70 | $23.39 | 41,963 |
| 2019-03-27 | $24.99 | $25.25 | $24.25 | $24.40 | $24.08 | 94,606 |
| 2019-03-26 | $23.99 | $25.00 | $23.99 | $24.97 | $24.65 | 105,553 |
| 2019-03-25 | $23.42 | $24.02 | $22.52 | $23.80 | $23.49 | 73,559 |
| 2019-03-22 | $24.50 | $25.42 | $23.35 | $23.48 | $23.18 | 125,429 |
| 2019-03-21 | $23.23 | $25.03 | $23.06 | $24.50 | $24.18 | 127,401 |
| 2019-03-20 | $22.17 | $23.48 | $22.17 | $23.30 | $23.00 | 100,978 |
| 2019-03-19 | $23.19 | $23.19 | $21.66 | $22.17 | $21.88 | 98,531 |
| 2019-03-18 | $24.48 | $24.82 | $22.06 | $23.25 | $22.95 | 119,443 |
| 2019-03-15 | $23.52 | $24.89 | $22.83 | $24.48 | $24.16 | 215,858 |
| 2019-03-14 | $24.54 | $25.20 | $24.14 | $25.07 | $24.74 | 55,896 |
| 2019-03-13 | $25.34 | $25.72 | $24.63 | $24.65 | $24.33 | 43,674 |
| 2019-03-12 | $25.02 | $25.41 | $24.46 | $24.99 | $24.67 | 48,932 |
| 2019-03-11 | $24.18 | $25.08 | $24.14 | $24.93 | $24.61 | 56,956 |
| 2019-03-08 | $24.07 | $24.45 | $23.43 | $24.22 | $23.91 | 49,661 |
| 2019-03-07 | $24.96 | $25.00 | $24.04 | $24.28 | $23.96 | 94,834 |
| 2019-03-06 | $25.03 | $25.75 | $24.74 | $24.99 | $24.67 | 39,790 |
| 2019-03-05 | $25.11 | $25.39 | $24.94 | $25.04 | $24.72 | 47,261 |
| 2019-03-04 | $26.13 | $26.47 | $24.80 | $25.06 | $24.73 | 92,721 |
| 2019-03-01 | $27.09 | $27.28 | $26.09 | $26.18 | $25.84 | 53,409 |
| 2019-02-28 | $27.34 | $27.53 | $26.78 | $26.97 | $26.62 | 59,095 |
| 2019-02-27 | $27.39 | $27.59 | $26.65 | $27.45 | $27.09 | 53,764 |
| 2019-02-26 | $27.71 | $28.00 | $27.40 | $27.46 | $27.10 | 43,560 |
| 2019-02-25 | $27.61 | $28.17 | $27.47 | $27.80 | $27.44 | 51,581 |
| 2019-02-22 | $27.84 | $28.17 | $27.19 | $27.32 | $26.97 | 59,007 |
| 2019-02-21 | $27.61 | $28.38 | $27.61 | $27.69 | $27.33 | 50,539 |
| 2019-02-20 | $27.63 | $27.99 | $26.96 | $27.62 | $27.26 | 98,882 |
| 2019-02-19 | $26.75 | $28.53 | $26.48 | $27.66 | $27.30 | 188,415 |
| 2019-02-15 | $26.68 | $26.82 | $26.55 | $26.75 | $26.40 | 52,764 |
| 2019-02-14 | $26.71 | $27.13 | $26.26 | $26.63 | $26.28 | 107,977 |
| 2019-02-13 | $25.27 | $26.66 | $25.27 | $26.57 | $26.23 | 129,142 |
| 2019-02-12 | $24.99 | $25.30 | $24.76 | $25.27 | $24.94 | 34,884 |
| 2019-02-11 | $24.88 | $24.98 | $24.48 | $24.70 | $24.38 | 31,134 |
| 2019-02-08 | $24.38 | $24.92 | $24.15 | $24.77 | $24.45 | 45,186 |
| 2019-02-07 | $24.69 | $24.91 | $24.24 | $24.46 | $24.14 | 40,783 |
| 2019-02-06 | $24.09 | $25.08 | $24.09 | $24.99 | $24.67 | 70,975 |
| 2019-02-05 | $24.65 | $24.88 | $24.22 | $24.32 | $24.00 | 61,063 |
| 2019-02-04 | $24.51 | $24.59 | $24.00 | $24.31 | $23.99 | 55,937 |
| 2019-02-01 | $24.93 | $25.08 | $24.29 | $24.51 | $24.19 | 33,984 |
| 2019-01-31 | $24.68 | $25.29 | $24.50 | $24.93 | $24.61 | 102,467 |
| 2019-01-30 | $24.80 | $24.93 | $24.23 | $24.57 | $24.25 | 81,639 |
| 2019-01-29 | $24.24 | $24.94 | $24.19 | $24.55 | $24.23 | 95,007 |
| 2019-01-28 | $24.43 | $24.53 | $23.78 | $24.14 | $23.83 | 56,198 |
| 2019-01-25 | $23.90 | $24.94 | $23.67 | $24.70 | $24.38 | 55,295 |
| 2019-01-24 | $23.78 | $23.89 | $23.65 | $23.87 | $23.56 | 54,644 |
| 2019-01-23 | $23.69 | $23.98 | $23.60 | $23.82 | $23.51 | 71,444 |
| 2019-01-22 | $24.41 | $24.41 | $22.94 | $23.63 | $23.32 | 122,129 |
| 2019-01-18 | $24.24 | $24.83 | $24.03 | $24.66 | $24.34 | 144,771 |
| 2019-01-17 | $22.30 | $24.05 | $22.29 | $24.03 | $23.72 | 258,393 |
| 2019-01-16 | $21.64 | $22.48 | $21.64 | $22.35 | $22.06 | 147,767 |
| 2019-01-15 | $21.64 | $21.94 | $21.07 | $21.63 | $21.35 | 72,895 |
| 2019-01-14 | $21.68 | $22.07 | $20.60 | $21.68 | $21.40 | 39,345 |
| 2019-01-11 | $21.09 | $21.84 | $21.00 | $21.79 | $21.51 | 46,478 |
| 2019-01-10 | $21.20 | $21.60 | $20.56 | $21.24 | $20.96 | 90,470 |
| 2019-01-09 | $21.73 | $22.22 | $21.24 | $21.34 | $21.06 | 61,948 |
| 2019-01-08 | $20.91 | $21.85 | $20.33 | $21.67 | $21.39 | 56,959 |
| 2019-01-07 | $20.71 | $21.14 | $20.20 | $20.68 | $20.41 | 56,084 |
| 2019-01-04 | $20.29 | $21.05 | $20.16 | $20.72 | $20.45 | 40,011 |
| 2019-01-03 | $22.00 | $22.37 | $19.78 | $20.04 | $19.78 | 53,412 |
| 2019-01-02 | $21.44 | $23.50 | $21.44 | $22.27 | $21.98 | 217,130 |
| 2018-12-31 | $22.18 | $22.51 | $20.91 | $21.75 | $21.47 | 240,675 |
| 2018-12-28 | $20.00 | $22.68 | $19.70 | $22.14 | $21.85 | 202,397 |
| 2018-12-27 | $19.33 | $20.00 | $18.83 | $19.97 | $19.71 | 117,549 |
| 2018-12-26 | $17.87 | $19.40 | $17.87 | $19.28 | $19.03 | 112,086 |
| 2018-12-24 | $16.75 | $18.05 | $16.57 | $17.95 | $17.72 | 84,341 |
| 2018-12-21 | $17.75 | $17.85 | $16.79 | $17.03 | $16.81 | 136,065 |
| 2018-12-20 | $18.09 | $18.32 | $17.22 | $17.76 | $17.53 | 65,674 |
| 2018-12-19 | $18.42 | $18.64 | $17.86 | $18.06 | $17.83 | 67,388 |
| 2018-12-18 | $17.80 | $18.62 | $17.73 | $18.27 | $18.03 | 45,829 |
| 2018-12-17 | $19.17 | $19.17 | $17.40 | $17.57 | $17.34 | 75,943 |
| 2018-12-14 | $19.82 | $20.07 | $18.93 | $19.19 | $18.94 | 56,362 |
| 2018-12-13 | $19.93 | $20.33 | $19.35 | $19.86 | $19.60 | 48,207 |
| 2018-12-12 | $19.75 | $20.57 | $19.43 | $19.76 | $19.50 | 57,708 |
| 2018-12-11 | $19.85 | $20.14 | $18.78 | $19.37 | $19.12 | 69,100 |
| 2018-12-10 | $19.20 | $19.74 | $17.93 | $19.38 | $19.13 | 124,062 |
| 2018-12-07 | $19.29 | $19.65 | $18.29 | $19.17 | $18.92 | 82,311 |
| 2018-12-06 | $18.63 | $19.75 | $18.46 | $19.49 | $19.24 | 60,373 |
| 2018-12-04 | $19.79 | $20.23 | $18.56 | $18.99 | $18.74 | 71,334 |
| 2018-12-03 | $20.04 | $20.17 | $18.93 | $19.81 | $19.55 | 76,597 |
| 2018-11-30 | $19.64 | $19.97 | $19.13 | $19.87 | $19.61 | 61,714 |
| 2018-11-29 | $19.67 | $19.94 | $19.02 | $19.66 | $19.40 | 47,430 |
| 2018-11-28 | $18.69 | $19.73 | $18.65 | $19.67 | $19.41 | 84,734 |
| 2018-11-27 | $17.84 | $18.97 | $17.84 | $18.58 | $18.34 | 44,111 |
| 2018-11-26 | $17.80 | $18.19 | $17.48 | $17.91 | $17.68 | 60,260 |
| 2018-11-23 | $16.86 | $18.16 | $16.86 | $17.80 | $17.57 | 42,877 |
| 2018-11-21 | $16.80 | $17.26 | $16.62 | $17.11 | $16.89 | 43,518 |
| 2018-11-20 | $15.98 | $16.95 | $15.78 | $16.56 | $16.35 | 132,761 |
| 2018-11-19 | $16.43 | $16.43 | $15.96 | $16.26 | $16.05 | 58,960 |
| 2018-11-16 | $16.19 | $16.48 | $15.84 | $16.46 | $16.25 | 44,386 |
| 2018-11-15 | $16.01 | $16.45 | $15.65 | $16.40 | $16.19 | 63,913 |
| 2018-11-14 | $16.73 | $16.86 | $15.90 | $16.13 | $15.92 | 59,429 |
| 2018-11-13 | $16.58 | $16.91 | $16.10 | $16.65 | $16.43 | 38,182 |
| 2018-11-12 | $16.95 | $17.07 | $15.22 | $16.51 | $16.30 | 192,653 |
| 2018-11-09 | $19.00 | $19.00 | $16.63 | $16.95 | $16.73 | 121,912 |
| 2018-11-08 | $19.19 | $19.73 | $18.96 | $19.08 | $18.83 | 72,538 |
| 2018-11-07 | $18.70 | $19.50 | $18.70 | $19.36 | $19.11 | 89,641 |
| 2018-11-06 | $17.86 | $18.69 | $17.60 | $18.48 | $18.24 | 86,571 |
| 2018-11-05 | $19.01 | $19.01 | $17.76 | $17.95 | $17.72 | 77,724 |
| 2018-11-02 | $17.79 | $19.12 | $17.66 | $19.06 | $18.81 | 147,739 |
| 2018-11-01 | $17.83 | $17.89 | $17.26 | $17.78 | $17.55 | 90,108 |
| 2018-10-31 | $18.31 | $18.93 | $17.57 | $17.70 | $17.47 | 129,838 |
| 2018-10-30 | $17.68 | $18.64 | $17.41 | $17.61 | $17.38 | 95,315 |
| 2018-10-29 | $18.58 | $18.65 | $17.21 | $17.68 | $17.45 | 195,832 |
| 2018-10-26 | $19.59 | $19.67 | $18.82 | $19.19 | $18.94 | 71,994 |
| 2018-10-25 | $19.20 | $20.14 | $19.20 | $19.93 | $19.67 | 163,954 |
| 2018-10-24 | $20.14 | $20.47 | $18.75 | $19.04 | $18.79 | 229,624 |
| 2018-10-23 | $20.57 | $20.69 | $19.71 | $20.12 | $19.86 | 219,431 |
| 2018-10-22 | $21.19 | $21.59 | $20.82 | $20.90 | $20.63 | 106,727 |
| 2018-10-19 | $22.26 | $22.63 | $20.85 | $21.10 | $20.83 | 195,587 |
| 2018-10-18 | $21.90 | $22.31 | $21.22 | $22.23 | $21.94 | 172,045 |
| 2018-10-17 | $22.82 | $22.91 | $21.45 | $22.01 | $21.72 | 102,903 |
| 2018-10-16 | $22.03 | $23.53 | $21.91 | $22.85 | $22.55 | 131,786 |
| 2018-10-15 | $20.86 | $22.34 | $20.21 | $21.86 | $21.58 | 173,383 |
| 2018-10-12 | $21.50 | $21.80 | $20.85 | $20.96 | $20.69 | 115,284 |
| 2018-10-11 | $19.73 | $21.56 | $19.46 | $21.03 | $20.76 | 172,545 |
| 2018-10-10 | $20.68 | $20.68 | $18.80 | $19.74 | $19.48 | 277,126 |
| 2018-10-09 | $20.73 | $21.29 | $20.58 | $20.82 | $20.55 | 104,560 |
| 2018-10-08 | $21.79 | $21.79 | $20.43 | $20.79 | $20.52 | 271,736 |
| 2018-10-05 | $22.25 | $22.64 | $21.19 | $21.82 | $21.54 | 80,036 |
| 2018-10-04 | $22.31 | $22.38 | $21.60 | $22.07 | $21.78 | 114,714 |
| 2018-10-03 | $23.79 | $24.21 | $22.13 | $22.52 | $22.23 | 151,813 |
| 2018-10-02 | $22.86 | $23.75 | $22.35 | $23.57 | $23.26 | 178,608 |
| 2018-10-01 | $22.31 | $23.25 | $21.81 | $22.91 | $22.61 | 174,912 |
| 2018-09-28 | $21.88 | $23.19 | $21.77 | $22.22 | $21.93 | 96,138 |
| 2018-09-27 | $21.99 | $21.99 | $21.27 | $21.92 | $21.64 | 196,027 |
| 2018-09-26 | $23.19 | $23.27 | $21.70 | $21.79 | $21.51 | 135,143 |
| 2018-09-25 | $22.45 | $23.99 | $22.25 | $23.13 | $22.83 | 143,578 |
| 2018-09-24 | $21.46 | $22.55 | $20.94 | $22.41 | $22.12 | 134,662 |
| 2018-09-21 | $21.98 | $22.11 | $21.53 | $21.60 | $21.32 | 230,734 |
| 2018-09-20 | $21.87 | $22.35 | $21.52 | $22.02 | $21.73 | 94,735 |
| 2018-09-19 | $23.17 | $23.30 | $21.62 | $21.73 | $21.45 | 126,677 |
| 2018-09-18 | $22.74 | $23.40 | $22.45 | $23.31 | $23.01 | 142,404 |
| 2018-09-17 | $23.81 | $23.96 | $22.38 | $22.77 | $22.47 | 128,561 |
| 2018-09-14 | $25.04 | $25.04 | $23.08 | $23.97 | $23.66 | 132,350 |
| 2018-09-13 | $25.29 | $25.88 | $24.97 | $25.04 | $24.72 | 172,165 |
| 2018-09-12 | $25.89 | $25.93 | $25.02 | $25.11 | $24.78 | 117,059 |
| 2018-09-11 | $23.90 | $26.02 | $23.68 | $25.61 | $25.28 | 219,464 |
| 2018-09-10 | $21.80 | $24.15 | $21.61 | $23.89 | $23.58 | 129,182 |
| 2018-09-07 | $21.29 | $22.16 | $21.11 | $21.65 | $21.37 | 197,029 |
| 2018-09-06 | $23.94 | $24.43 | $21.34 | $21.44 | $21.16 | 242,014 |
| 2018-09-05 | $25.38 | $25.38 | $23.47 | $23.74 | $23.43 | 157,394 |
| 2018-09-04 | $25.67 | $26.40 | $25.44 | $25.45 | $25.12 | 117,967 |
| 2018-08-31 | $23.93 | $25.84 | $23.93 | $25.68 | $25.35 | 110,405 |
| 2018-08-30 | $23.66 | $24.18 | $23.35 | $23.94 | $23.63 | 73,918 |
| 2018-08-29 | $23.55 | $24.10 | $23.40 | $23.61 | $23.30 | 102,423 |
| 2018-08-28 | $23.34 | $23.66 | $23.28 | $23.51 | $23.20 | 63,906 |
| 2018-08-27 | $23.44 | $23.54 | $23.14 | $23.34 | $23.04 | 109,689 |
| 2018-08-24 | $23.30 | $23.52 | $23.12 | $23.25 | $22.95 | 66,635 |
| 2018-08-23 | $23.17 | $23.43 | $23.15 | $23.15 | $22.85 | 71,331 |
| 2018-08-22 | $23.54 | $23.71 | $23.07 | $23.26 | $22.96 | 93,396 |
| 2018-08-21 | $24.18 | $24.32 | $23.22 | $23.68 | $23.37 | 128,865 |
| 2018-08-20 | $23.15 | $24.26 | $23.04 | $24.20 | $23.89 | 192,758 |
| 2018-08-17 | $22.54 | $25.20 | $22.54 | $23.12 | $22.82 | 509,155 |
| 2018-08-16 | $22.30 | $22.71 | $21.55 | $22.63 | $22.34 | 178,306 |
| 2018-08-15 | $23.13 | $23.67 | $21.89 | $22.31 | $22.02 | 132,768 |
| 2018-08-14 | $22.24 | $23.42 | $22.24 | $23.02 | $22.72 | 144,987 |
| 2018-08-13 | $21.25 | $22.48 | $21.25 | $22.18 | $21.89 | 139,606 |
| 2018-08-10 | $21.31 | $22.41 | $20.65 | $21.27 | $20.99 | 291,129 |
| 2018-08-09 | $17.84 | $22.00 | $17.84 | $21.40 | $21.12 | 343,897 |
| 2018-08-08 | $18.52 | $18.52 | $17.85 | $18.27 | $18.03 | 109,861 |
| 2018-08-07 | $18.76 | $18.78 | $18.35 | $18.55 | $18.31 | 41,574 |
| 2018-08-06 | $18.78 | $19.02 | $18.55 | $18.66 | $18.42 | 54,056 |
| 2018-08-03 | $19.22 | $19.27 | $18.49 | $18.71 | $18.47 | 64,299 |
| 2018-08-02 | $19.02 | $19.32 | $18.97 | $19.20 | $18.95 | 44,963 |
| 2018-08-01 | $18.70 | $19.36 | $18.70 | $19.10 | $18.85 | 55,645 |
| 2018-07-31 | $18.33 | $18.73 | $18.24 | $18.68 | $18.44 | 62,228 |
| 2018-07-30 | $18.58 | $18.58 | $17.99 | $18.26 | $18.02 | 77,554 |
| 2018-07-27 | $19.01 | $19.10 | $18.18 | $18.53 | $18.29 | 108,100 |
| 2018-07-26 | $18.69 | $19.05 | $18.55 | $18.95 | $18.70 | 60,412 |
| 2018-07-25 | $18.40 | $18.91 | $18.33 | $18.69 | $18.45 | 80,581 |
| 2018-07-24 | $18.59 | $18.77 | $18.20 | $18.33 | $18.09 | 88,212 |
| 2018-07-23 | $18.53 | $18.78 | $18.43 | $18.49 | $18.25 | 58,083 |
| 2018-07-20 | $18.35 | $18.66 | $18.09 | $18.47 | $18.23 | 110,598 |
| 2018-07-19 | $18.54 | $18.96 | $18.20 | $18.28 | $18.04 | 122,469 |
| 2018-07-18 | $17.95 | $18.71 | $17.66 | $18.57 | $18.33 | 125,798 |
| 2018-07-17 | $16.85 | $18.11 | $16.85 | $18.00 | $17.77 | 160,019 |
| 2018-07-16 | $17.06 | $17.20 | $16.55 | $16.90 | $16.68 | 92,188 |
| 2018-07-13 | $16.87 | $17.25 | $16.87 | $17.05 | $16.83 | 88,010 |
| 2018-07-12 | $16.29 | $17.05 | $16.15 | $16.87 | $16.65 | 126,762 |
| 2018-07-11 | $15.90 | $16.29 | $15.81 | $16.20 | $15.99 | 88,817 |
| 2018-07-10 | $16.58 | $16.76 | $15.87 | $15.95 | $15.74 | 92,590 |
| 2018-07-09 | $17.72 | $17.77 | $16.51 | $16.63 | $16.41 | 124,472 |
| 2018-07-06 | $17.28 | $17.76 | $17.28 | $17.66 | $17.43 | 91,757 |
| 2018-07-05 | $17.14 | $17.56 | $16.97 | $17.41 | $17.18 | 134,118 |
| 2018-07-03 | $17.22 | $17.36 | $16.97 | $17.25 | $17.03 | 51,600 |
| 2018-07-02 | $17.50 | $17.55 | $16.84 | $17.13 | $16.91 | 84,791 |
| 2018-06-29 | $16.72 | $17.97 | $16.68 | $17.68 | $17.45 | 161,975 |
| 2018-06-28 | $16.10 | $16.91 | $16.00 | $16.66 | $16.44 | 185,782 |
| 2018-06-27 | $16.42 | $16.54 | $15.60 | $16.10 | $15.89 | 141,635 |
| 2018-06-26 | $15.94 | $16.85 | $15.85 | $16.42 | $16.21 | 250,288 |
| 2018-06-25 | $16.43 | $16.48 | $15.62 | $15.84 | $15.63 | 156,722 |
| 2018-06-22 | $16.25 | $16.53 | $15.80 | $16.46 | $16.25 | 1,199,341 |
| 2018-06-21 | $16.62 | $16.80 | $15.74 | $16.13 | $15.92 | 160,792 |
| 2018-06-20 | $15.05 | $16.89 | $15.02 | $16.62 | $16.40 | 251,547 |
| 2018-06-19 | $15.22 | $15.30 | $14.90 | $15.02 | $14.83 | 60,784 |
| 2018-06-18 | $14.77 | $15.47 | $14.76 | $15.31 | $15.11 | 100,332 |
| 2018-06-15 | $14.74 | $15.00 | $14.60 | $14.78 | $14.59 | 63,333 |
| 2018-06-14 | $14.76 | $15.00 | $14.60 | $14.75 | $14.56 | 53,341 |
| 2018-06-13 | $14.70 | $15.26 | $14.70 | $14.76 | $14.57 | 70,806 |
| 2018-06-12 | $14.69 | $14.83 | $14.46 | $14.69 | $14.50 | 37,524 |
| 2018-06-11 | $14.00 | $15.59 | $14.00 | $14.77 | $14.58 | 230,897 |
| 2018-06-08 | $14.01 | $14.15 | $13.87 | $14.06 | $13.88 | 39,004 |
| 2018-06-07 | $14.08 | $14.19 | $13.92 | $14.04 | $13.86 | 48,905 |
| 2018-06-06 | $14.33 | $14.44 | $13.75 | $14.02 | $13.84 | 109,336 |
| 2018-06-05 | $14.42 | $14.75 | $14.21 | $14.33 | $14.14 | 24,711 |
| 2018-06-04 | $14.38 | $14.51 | $14.19 | $14.38 | $14.19 | 44,251 |
| 2018-06-01 | $14.00 | $14.46 | $13.99 | $14.32 | $14.13 | 67,886 |
| 2018-05-31 | $13.72 | $14.16 | $13.72 | $14.01 | $13.83 | 88,216 |
| 2018-05-30 | $13.93 | $14.09 | $13.59 | $13.80 | $13.62 | 41,435 |
| 2018-05-29 | $13.87 | $14.11 | $13.84 | $13.95 | $13.77 | 60,611 |
| 2018-05-25 | $13.80 | $14.20 | $13.76 | $13.91 | $13.73 | 76,676 |
| 2018-05-24 | $13.82 | $13.89 | $13.66 | $13.79 | $13.61 | 20,110 |
| 2018-05-23 | $13.66 | $13.90 | $13.64 | $13.80 | $13.62 | 78,849 |
| 2018-05-22 | $13.78 | $13.92 | $13.63 | $13.72 | $13.54 | 63,039 |
| 2018-05-21 | $13.63 | $13.80 | $13.37 | $13.73 | $13.55 | 52,223 |
| 2018-05-18 | $13.97 | $14.10 | $13.44 | $13.54 | $13.36 | 51,362 |
| 2018-05-17 | $14.30 | $14.75 | $13.92 | $13.97 | $13.79 | 102,596 |
| 2018-05-16 | $14.26 | $14.35 | $14.03 | $14.29 | $14.10 | 42,170 |
| 2018-05-15 | $14.57 | $14.65 | $14.28 | $14.32 | $14.13 | 37,971 |
| 2018-05-14 | $14.51 | $14.71 | $14.16 | $14.60 | $14.41 | 48,898 |
| 2018-05-11 | $14.58 | $14.79 | $14.00 | $14.50 | $14.31 | 70,534 |
| 2018-05-10 | $14.48 | $14.92 | $14.27 | $14.61 | $14.42 | 68,031 |
| 2018-05-09 | $14.38 | $14.47 | $14.05 | $14.44 | $14.25 | 56,829 |
| 2018-05-08 | $14.40 | $14.50 | $14.17 | $14.33 | $14.14 | 39,272 |
| 2018-05-07 | $14.74 | $14.87 | $14.34 | $14.41 | $14.22 | 62,445 |
| 2018-05-04 | $14.47 | $14.75 | $14.32 | $14.66 | $14.47 | 38,373 |
| 2018-05-03 | $14.48 | $14.60 | $14.28 | $14.38 | $14.19 | 39,635 |
| 2018-05-02 | $14.63 | $14.68 | $14.32 | $14.51 | $14.32 | 76,699 |
| 2018-05-01 | $14.20 | $14.74 | $14.09 | $14.67 | $14.48 | 39,883 |
| 2018-04-30 | $14.70 | $14.70 | $13.82 | $14.29 | $14.10 | 57,543 |
| 2018-04-27 | $13.94 | $16.45 | $13.94 | $14.71 | $14.52 | 321,407 |
| 2018-04-26 | $13.52 | $13.98 | $13.52 | $13.96 | $13.78 | 80,507 |
| 2018-04-25 | $13.24 | $13.57 | $13.16 | $13.52 | $13.34 | 139,694 |
| 2018-04-24 | $13.52 | $13.56 | $13.23 | $13.43 | $13.26 | 53,062 |
| 2018-04-23 | $13.59 | $13.64 | $13.37 | $13.48 | $13.31 | 74,924 |
| 2018-04-20 | $13.55 | $13.66 | $13.29 | $13.56 | $13.38 | 72,499 |
| 2018-04-19 | $14.03 | $14.10 | $13.55 | $13.60 | $13.42 | 75,166 |
| 2018-04-18 | $14.02 | $14.25 | $13.90 | $14.08 | $13.90 | 102,501 |
| 2018-04-17 | $14.40 | $14.63 | $13.69 | $14.02 | $13.84 | 198,951 |
| 2018-04-16 | $13.60 | $14.44 | $13.55 | $14.38 | $14.19 | 82,237 |
| 2018-04-13 | $14.34 | $14.43 | $13.55 | $13.63 | $13.45 | 88,962 |
| 2018-04-12 | $13.66 | $14.39 | $13.57 | $14.24 | $14.06 | 74,756 |
| 2018-04-11 | $13.84 | $14.03 | $13.51 | $13.62 | $13.44 | 64,636 |
| 2018-04-10 | $13.77 | $14.00 | $13.63 | $13.93 | $13.75 | 46,330 |
| 2018-04-09 | $13.65 | $13.84 | $13.31 | $13.66 | $13.48 | 60,263 |
| 2018-04-06 | $13.43 | $13.80 | $13.26 | $13.60 | $13.42 | 46,285 |
| 2018-04-05 | $13.44 | $13.52 | $13.14 | $13.48 | $13.31 | 69,689 |
| 2018-04-04 | $13.15 | $14.32 | $12.81 | $13.38 | $13.21 | 367,298 |
| 2018-04-03 | $13.90 | $14.11 | $13.08 | $13.22 | $13.05 | 146,489 |
| 2018-04-02 | $13.99 | $14.87 | $13.85 | $14.01 | $13.83 | 209,450 |
| 2018-03-29 | $13.25 | $14.25 | $13.23 | $14.09 | $13.91 | 146,299 |
| 2018-03-28 | $12.99 | $13.42 | $12.60 | $13.28 | $13.11 | 206,940 |
| 2018-03-27 | $11.20 | $14.10 | $11.20 | $12.98 | $12.81 | 385,473 |
| 2018-03-26 | $11.07 | $11.46 | $10.95 | $11.18 | $11.03 | 30,711 |
| 2018-03-23 | $11.29 | $11.53 | $11.05 | $11.13 | $10.99 | 20,672 |
| 2018-03-22 | $11.10 | $11.52 | $11.10 | $11.20 | $11.05 | 41,327 |
| 2018-03-21 | $11.90 | $11.90 | $10.96 | $11.13 | $10.99 | 58,331 |
| 2018-03-20 | $11.72 | $14.14 | $11.55 | $11.91 | $11.76 | 322,697 |
| 2018-03-19 | $10.45 | $13.25 | $10.22 | $11.80 | $11.65 | 350,313 |
| 2018-03-16 | $10.62 | $10.70 | $10.50 | $10.50 | $10.36 | 34,721 |
| 2018-03-15 | $11.27 | $11.31 | $10.65 | $10.77 | $10.63 | 29,006 |
| 2018-03-14 | $11.33 | $11.37 | $11.08 | $11.26 | $11.11 | 18,206 |
| 2018-03-13 | $11.30 | $11.48 | $10.99 | $11.31 | $11.16 | 14,764 |
| 2018-03-12 | $11.42 | $11.78 | $11.28 | $11.33 | $11.18 | 52,980 |
| 2018-03-09 | $11.65 | $11.65 | $11.27 | $11.44 | $11.29 | 33,692 |
| 2018-03-08 | $11.00 | $12.19 | $11.00 | $11.78 | $11.63 | 153,812 |
| 2018-03-07 | $10.28 | $11.24 | $10.08 | $11.02 | $10.88 | 64,715 |
| 2018-03-06 | $10.27 | $10.55 | $10.21 | $10.30 | $10.17 | 36,827 |
| 2018-03-05 | $10.99 | $11.11 | $10.16 | $10.17 | $10.04 | 62,843 |
| 2018-03-02 | $10.92 | $11.17 | $10.51 | $11.16 | $11.02 | 223,482 |
| 2018-03-01 | $11.24 | $11.29 | $10.69 | $10.92 | $10.78 | 38,156 |
| 2018-02-28 | $11.40 | $11.40 | $11.00 | $11.04 | $10.90 | 36,363 |
| 2018-02-27 | $11.43 | $11.43 | $11.11 | $11.35 | $11.20 | 23,820 |
| 2018-02-26 | $11.72 | $11.79 | $11.00 | $11.12 | $10.98 | 38,161 |
| 2018-02-23 | $11.08 | $11.77 | $11.07 | $11.56 | $11.41 | 79,948 |
| 2018-02-22 | $11.00 | $11.27 | $10.96 | $11.13 | $10.99 | 48,989 |
| 2018-02-21 | $11.33 | $11.40 | $10.96 | $10.97 | $10.83 | 97,566 |
| 2018-02-20 | $9.89 | $11.94 | $9.76 | $11.26 | $11.11 | 352,788 |
| 2018-02-16 | $8.65 | $10.30 | $8.50 | $9.99 | $9.86 | 686,156 |
| 2018-02-15 | $8.50 | $8.69 | $8.46 | $8.62 | $8.51 | 17,110 |
| 2018-02-14 | $8.56 | $8.64 | $8.43 | $8.50 | $8.39 | 18,015 |
| 2018-02-13 | $8.71 | $8.72 | $8.37 | $8.62 | $8.51 | 15,586 |
| 2018-02-12 | $8.76 | $8.81 | $8.67 | $8.75 | $8.64 | 27,789 |
| 2018-02-09 | $8.85 | $8.92 | $8.64 | $8.75 | $8.64 | 25,241 |
| 2018-02-08 | $8.80 | $8.93 | $8.47 | $8.83 | $8.72 | 23,188 |
| 2018-02-07 | $8.80 | $8.80 | $8.51 | $8.72 | $8.61 | 15,102 |
| 2018-02-06 | $8.51 | $8.82 | $8.51 | $8.82 | $8.71 | 33,017 |
| 2018-02-05 | $9.10 | $9.10 | $8.43 | $8.59 | $8.48 | 18,827 |
| 2018-02-02 | $8.46 | $9.19 | $8.24 | $9.19 | $9.07 | 36,525 |
| 2018-02-01 | $8.56 | $8.56 | $8.31 | $8.51 | $8.40 | 13,292 |
| 2018-01-31 | $8.66 | $8.83 | $8.56 | $8.60 | $8.49 | 7,804 |
| 2018-01-30 | $8.88 | $8.91 | $8.57 | $8.65 | $8.54 | 16,025 |
| 2018-01-29 | $8.83 | $8.93 | $8.65 | $8.85 | $8.74 | 8,894 |
| 2018-01-26 | $8.77 | $8.95 | $8.77 | $8.84 | $8.73 | 15,837 |
| 2018-01-25 | $8.97 | $8.97 | $8.73 | $8.74 | $8.63 | 10,789 |
| 2018-01-24 | $8.85 | $8.95 | $8.82 | $8.94 | $8.82 | 17,255 |
| 2018-01-23 | $9.13 | $9.18 | $8.72 | $8.82 | $8.71 | 27,630 |
| 2018-01-22 | $8.86 | $9.14 | $8.81 | $9.13 | $9.01 | 45,436 |
| 2018-01-19 | $8.40 | $8.86 | $8.40 | $8.82 | $8.71 | 24,787 |
| 2018-01-18 | $8.68 | $8.69 | $8.37 | $8.38 | $8.27 | 22,758 |
| 2018-01-17 | $8.64 | $9.04 | $8.63 | $8.64 | $8.53 | 21,926 |
| 2018-01-16 | $8.69 | $8.72 | $8.61 | $8.68 | $8.57 | 23,690 |
| 2018-01-12 | $8.78 | $8.80 | $8.63 | $8.67 | $8.56 | 19,778 |
| 2018-01-11 | $8.74 | $8.95 | $8.65 | $8.79 | $8.68 | 7,501 |
| 2018-01-10 | $8.80 | $8.87 | $8.45 | $8.74 | $8.63 | 10,589 |
| 2018-01-09 | $9.22 | $9.22 | $8.82 | $8.88 | $8.76 | 22,402 |
| 2018-01-08 | $9.30 | $9.30 | $9.20 | $9.23 | $9.11 | 9,810 |
| 2018-01-05 | $9.22 | $9.33 | $9.20 | $9.30 | $9.18 | 7,990 |
| 2018-01-04 | $9.35 | $9.35 | $9.20 | $9.20 | $9.08 | 4,744 |
| 2018-01-03 | $9.25 | $9.34 | $9.20 | $9.21 | $9.09 | 8,886 |
| 2018-01-02 | $9.35 | $9.37 | $9.20 | $9.20 | $9.08 | 30,065 |
| 2017-12-29 | $9.32 | $9.50 | $9.26 | $9.35 | $9.23 | 16,161 |
| 2017-12-28 | $9.38 | $9.43 | $9.11 | $9.24 | $9.12 | 49,303 |
| 2017-12-27 | $9.23 | $9.58 | $9.12 | $9.36 | $9.24 | 236,729 |
| 2017-12-26 | $9.42 | $9.56 | $9.21 | $9.23 | $9.11 | 43,475 |
| 2017-12-22 | $9.07 | $9.57 | $9.01 | $9.44 | $9.32 | 153,007 |
| 2017-12-21 | $9.29 | $9.36 | $9.14 | $9.21 | $9.09 | 15,417 |
| 2017-12-20 | $9.28 | $9.68 | $9.21 | $9.27 | $9.15 | 147,759 |
| 2017-12-19 | $9.33 | $9.62 | $9.25 | $9.30 | $9.18 | 12,528 |
| 2017-12-18 | $9.41 | $9.47 | $8.91 | $9.37 | $9.25 | 160,985 |
| 2017-12-15 | $9.21 | $9.28 | $8.79 | $9.11 | $8.99 | 21,476 |
| 2017-12-14 | $8.83 | $8.98 | $8.65 | $8.82 | $8.71 | 146,848 |
| 2017-12-13 | $8.76 | $8.99 | $8.73 | $8.77 | $8.66 | 13,494 |
| 2017-12-12 | $8.84 | $8.84 | $8.63 | $8.80 | $8.69 | 53,291 |
| 2017-12-11 | $8.83 | $9.01 | $8.68 | $8.78 | $8.67 | 191,825 |
| 2017-12-08 | $8.78 | $9.00 | $8.64 | $8.90 | $8.78 | 29,605 |
| 2017-12-07 | $8.70 | $9.10 | $8.40 | $8.76 | $8.65 | 35,119 |
| 2017-12-06 | $8.62 | $8.62 | $8.34 | $8.48 | $8.37 | 33,219 |
| 2017-12-05 | $8.69 | $8.83 | $8.45 | $8.64 | $8.53 | 34,817 |
| 2017-12-04 | $8.85 | $8.85 | $8.57 | $8.66 | $8.55 | 38,943 |
| 2017-12-01 | $8.65 | $8.88 | $8.38 | $8.73 | $8.62 | 138,726 |
| 2017-11-30 | $8.23 | $8.82 | $8.13 | $8.72 | $8.61 | 53,231 |
| 2017-11-29 | $8.07 | $8.25 | $8.00 | $8.21 | $8.10 | 34,634 |
| 2017-11-28 | $8.09 | $8.27 | $7.98 | $8.11 | $8.00 | 33,566 |
| 2017-11-27 | $7.79 | $8.07 | $7.79 | $8.02 | $7.92 | 23,450 |
| 2017-11-24 | $7.84 | $8.02 | $7.70 | $7.84 | $7.74 | 14,897 |
| 2017-11-22 | $7.94 | $8.09 | $7.83 | $7.88 | $7.78 | 25,271 |
| 2017-11-21 | $7.87 | $8.43 | $7.81 | $8.03 | $7.93 | 31,274 |
| 2017-11-20 | $7.62 | $7.97 | $7.31 | $7.87 | $7.77 | 38,213 |
| 2017-11-17 | $7.67 | $7.84 | $7.54 | $7.62 | $7.52 | 27,621 |
| 2017-11-16 | $7.59 | $7.93 | $7.55 | $7.69 | $7.59 | 65,690 |
| 2017-11-15 | $8.14 | $8.14 | $7.59 | $7.68 | $7.58 | 67,929 |
| 2017-11-14 | $8.80 | $8.95 | $8.03 | $8.21 | $8.10 | 181,631 |
| 2017-11-13 | $8.82 | $9.12 | $8.64 | $8.99 | $8.87 | 52,291 |
| 2017-11-10 | $8.84 | $8.95 | $8.73 | $8.75 | $8.64 | 34,524 |
| 2017-11-09 | $9.46 | $9.46 | $8.58 | $8.75 | $8.64 | 63,742 |
| 2017-11-08 | $9.57 | $10.19 | $9.48 | $9.48 | $9.36 | 109,070 |
| 2017-11-07 | $9.00 | $9.88 | $9.00 | $9.50 | $9.38 | 150,386 |
| 2017-11-06 | $10.95 | $10.95 | $8.40 | $9.06 | $8.94 | 574,828 |
| 2017-11-03 | $11.21 | $11.25 | $10.91 | $10.95 | $10.81 | 21,306 |
| 2017-11-02 | $11.40 | $11.62 | $11.09 | $11.35 | $11.20 | 99,494 |
| 2017-11-01 | $10.98 | $11.44 | $10.92 | $11.35 | $11.20 | 78,354 |
| 2017-10-31 | $10.51 | $10.95 | $10.35 | $10.94 | $10.80 | 32,995 |
| 2017-10-30 | $10.40 | $10.50 | $10.39 | $10.50 | $10.36 | 27,021 |
| 2017-10-27 | $9.69 | $10.47 | $9.69 | $10.45 | $10.31 | 34,493 |
| 2017-10-26 | $10.27 | $10.31 | $9.80 | $9.85 | $9.72 | 90,009 |
| 2017-10-25 | $10.29 | $10.55 | $10.13 | $10.25 | $10.12 | 36,939 |
| 2017-10-24 | $10.77 | $11.14 | $10.28 | $10.32 | $10.19 | 97,278 |
| 2017-10-23 | $10.98 | $11.10 | $10.62 | $10.69 | $10.55 | 50,829 |
| 2017-10-20 | $10.95 | $11.23 | $10.89 | $11.06 | $10.92 | 38,661 |
| 2017-10-19 | $10.75 | $10.91 | $10.66 | $10.91 | $10.77 | 25,586 |
| 2017-10-18 | $10.64 | $10.92 | $10.64 | $10.82 | $10.68 | 18,040 |
| 2017-10-17 | $10.90 | $11.02 | $10.56 | $10.64 | $10.50 | 16,385 |
| 2017-10-16 | $10.91 | $11.03 | $10.84 | $10.95 | $10.81 | 30,652 |
| 2017-10-13 | $11.60 | $11.79 | $10.61 | $10.87 | $10.73 | 563,139 |
| 2017-10-12 | $10.47 | $11.70 | $10.47 | $11.52 | $11.37 | 367,128 |
| 2017-10-11 | $10.40 | $10.45 | $10.31 | $10.45 | $10.31 | 25,003 |
| 2017-10-10 | $10.37 | $10.41 | $10.27 | $10.36 | $10.23 | 39,523 |
| 2017-10-09 | $10.10 | $10.37 | $10.10 | $10.33 | $10.20 | 16,952 |
| 2017-10-06 | $10.20 | $10.20 | $9.98 | $10.14 | $10.01 | 16,212 |
| 2017-10-05 | $9.95 | $10.16 | $9.77 | $10.16 | $10.03 | 22,752 |
| 2017-10-04 | $9.93 | $10.00 | $9.82 | $10.00 | $9.87 | 17,366 |
| 2017-10-03 | $10.00 | $10.25 | $9.65 | $9.88 | $9.75 | 60,703 |
| 2017-10-02 | $10.50 | $10.66 | $10.07 | $10.07 | $9.94 | 57,459 |
| 2017-09-29 | $10.03 | $10.46 | $10.00 | $10.44 | $10.30 | 67,398 |
| 2017-09-28 | $9.96 | $10.10 | $9.95 | $10.00 | $9.87 | 49,023 |
| 2017-09-27 | $10.02 | $10.06 | $9.69 | $10.00 | $9.87 | 63,030 |
| 2017-09-26 | $10.00 | $10.04 | $9.91 | $10.02 | $9.89 | 83,647 |
| 2017-09-25 | $10.10 | $10.16 | $9.79 | $9.99 | $9.86 | 99,470 |
| 2017-09-22 | $10.19 | $10.21 | $10.06 | $10.16 | $10.03 | 28,001 |
| 2017-09-21 | $10.19 | $10.26 | $10.19 | $10.24 | $10.11 | 12,681 |
| 2017-09-20 | $10.27 | $10.33 | $10.18 | $10.28 | $10.15 | 14,985 |
| 2017-09-19 | $10.39 | $10.48 | $10.30 | $10.32 | $10.19 | 25,430 |
| 2017-09-18 | $10.15 | $10.48 | $10.12 | $10.38 | $10.25 | 51,751 |
| 2017-09-15 | $10.39 | $10.39 | $10.15 | $10.23 | $10.10 | 40,025 |
| 2017-09-14 | $10.43 | $10.48 | $10.23 | $10.35 | $10.22 | 41,778 |
| 2017-09-13 | $10.30 | $10.49 | $10.30 | $10.48 | $10.34 | 15,718 |
| 2017-09-12 | $10.28 | $10.44 | $10.24 | $10.31 | $10.18 | 31,073 |
| 2017-09-11 | $10.23 | $10.38 | $10.13 | $10.28 | $10.15 | 53,349 |
| 2017-09-08 | $10.32 | $10.37 | $10.15 | $10.24 | $10.11 | 33,618 |
| 2017-09-07 | $10.34 | $10.45 | $10.23 | $10.28 | $10.15 | 21,510 |
| 2017-09-06 | $10.67 | $10.76 | $10.26 | $10.37 | $10.24 | 46,863 |
| 2017-09-05 | $10.54 | $10.85 | $10.54 | $10.72 | $10.58 | 61,484 |
| 2017-09-01 | $10.78 | $10.78 | $10.50 | $10.68 | $10.54 | 72,508 |
| 2017-08-31 | $10.75 | $10.84 | $10.72 | $10.75 | $10.61 | 27,801 |
| 2017-08-30 | $10.97 | $10.97 | $10.65 | $10.74 | $10.60 | 45,506 |
| 2017-08-29 | $10.87 | $11.04 | $10.80 | $10.96 | $10.82 | 65,080 |
| 2017-08-28 | $11.00 | $11.09 | $10.80 | $10.92 | $10.78 | 63,992 |
| 2017-08-25 | $10.45 | $11.00 | $10.45 | $11.00 | $10.86 | 163,791 |
| 2017-08-24 | $10.50 | $10.50 | $10.25 | $10.43 | $10.29 | 43,879 |
| 2017-08-23 | $10.38 | $10.50 | $10.26 | $10.50 | $10.36 | 61,532 |
| 2017-08-22 | $10.43 | $10.43 | $10.31 | $10.38 | $10.25 | 38,906 |
| 2017-08-21 | $10.30 | $10.40 | $10.14 | $10.37 | $10.24 | 82,991 |
| 2017-08-18 | $9.41 | $10.25 | $9.41 | $10.25 | $10.12 | 103,095 |
| 2017-08-17 | $9.46 | $9.46 | $9.29 | $9.40 | $9.28 | 88,515 |
| 2017-08-16 | $9.49 | $9.65 | $8.69 | $9.46 | $9.34 | 254,838 |
| 2017-08-15 | $9.76 | $9.76 | $9.23 | $9.48 | $9.36 | 177,817 |
| 2017-08-14 | $9.75 | $9.76 | $9.17 | $9.62 | $9.50 | 136,461 |
| 2017-08-11 | $9.37 | $9.77 | $9.37 | $9.71 | $9.58 | 118,569 |
| 2017-08-10 | $9.07 | $9.33 | $9.05 | $9.33 | $9.21 | 68,648 |
| 2017-08-09 | $9.06 | $9.12 | $9.06 | $9.11 | $8.99 | 10,859 |
| 2017-08-08 | $9.14 | $9.14 | $9.06 | $9.10 | $8.98 | 19,084 |
| 2017-08-07 | $9.10 | $9.15 | $9.05 | $9.14 | $9.02 | 12,620 |
| 2017-08-04 | $8.94 | $9.10 | $8.89 | $9.09 | $8.97 | 12,376 |
| 2017-08-03 | $9.05 | $9.07 | $8.88 | $8.97 | $8.85 | 55,569 |
| 2017-08-02 | $8.97 | $9.07 | $8.93 | $9.04 | $8.92 | 19,370 |
| 2017-08-01 | $8.84 | $8.96 | $8.83 | $8.96 | $8.84 | 9,403 |
| 2017-07-31 | $8.88 | $9.04 | $8.88 | $8.96 | $8.84 | 8,835 |
| 2017-07-28 | $8.90 | $8.99 | $8.85 | $8.93 | $8.81 | 11,292 |
| 2017-07-27 | $8.79 | $9.04 | $8.79 | $8.98 | $8.86 | 20,138 |
| 2017-07-26 | $8.98 | $8.98 | $8.89 | $8.94 | $8.82 | 10,915 |
| 2017-07-25 | $8.72 | $9.00 | $8.72 | $8.92 | $8.80 | 18,251 |
| 2017-07-24 | $8.72 | $8.73 | $8.61 | $8.69 | $8.58 | 10,280 |
| 2017-07-21 | $8.66 | $8.76 | $8.52 | $8.72 | $8.61 | 3,609 |
| 2017-07-20 | $8.77 | $8.77 | $8.70 | $8.73 | $8.62 | 3,923 |
| 2017-07-19 | $8.72 | $8.77 | $8.57 | $8.77 | $8.66 | 14,609 |
| 2017-07-18 | $8.60 | $8.75 | $8.60 | $8.70 | $8.59 | 17,887 |
| 2017-07-17 | $8.65 | $8.70 | $8.63 | $8.67 | $8.56 | 6,134 |
| 2017-07-14 | $8.49 | $8.69 | $8.49 | $8.66 | $8.55 | 7,319 |
| 2017-07-13 | $8.33 | $8.69 | $8.30 | $8.62 | $8.51 | 8,486 |
| 2017-07-12 | $8.67 | $8.68 | $8.51 | $8.66 | $8.55 | 9,783 |
| 2017-07-11 | $8.69 | $8.69 | $8.62 | $8.63 | $8.52 | 3,140 |
| 2017-07-10 | $8.48 | $8.70 | $8.48 | $8.67 | $8.56 | 15,429 |
| 2017-07-07 | $8.52 | $8.59 | $8.42 | $8.55 | $8.44 | 16,194 |
| 2017-07-06 | $8.57 | $8.57 | $8.50 | $8.53 | $8.42 | 8,709 |
| 2017-07-05 | $8.68 | $8.74 | $8.55 | $8.56 | $8.45 | 8,973 |
| 2017-07-03 | $8.60 | $8.74 | $8.50 | $8.60 | $8.49 | 17,590 |
| 2017-06-30 | $8.53 | $8.74 | $8.48 | $8.51 | $8.40 | 10,113 |
| 2017-06-29 | $8.89 | $8.89 | $8.27 | $8.56 | $8.45 | 73,347 |
| 2017-06-28 | $9.15 | $9.16 | $8.88 | $8.99 | $8.87 | 28,894 |
| 2017-06-27 | $9.17 | $9.17 | $9.01 | $9.13 | $9.01 | 12,638 |
| 2017-06-26 | $9.12 | $9.19 | $9.12 | $9.15 | $9.03 | 36,930 |
| 2017-06-23 | $9.06 | $9.13 | $9.05 | $9.11 | $8.99 | 23,069 |
| 2017-06-22 | $9.10 | $9.10 | $9.02 | $9.06 | $8.94 | 16,095 |
| 2017-06-21 | $9.01 | $9.13 | $9.01 | $9.07 | $8.95 | 13,975 |
| 2017-06-20 | $8.72 | $9.09 | $8.71 | $9.09 | $8.97 | 33,182 |
| 2017-06-19 | $8.63 | $8.73 | $8.59 | $8.72 | $8.61 | 21,242 |
| 2017-06-16 | $8.51 | $8.62 | $8.38 | $8.61 | $8.50 | 64,758 |
| 2017-06-15 | $8.47 | $8.64 | $8.46 | $8.53 | $8.42 | 35,999 |
| 2017-06-14 | $8.51 | $8.55 | $8.44 | $8.44 | $8.33 | 37,989 |
| 2017-06-13 | $8.40 | $8.58 | $8.34 | $8.48 | $8.37 | 18,929 |
| 2017-06-12 | $8.41 | $8.54 | $8.14 | $8.40 | $8.29 | 44,945 |
| 2017-06-09 | $8.62 | $8.65 | $8.29 | $8.48 | $8.37 | 86,291 |
| 2017-06-08 | $8.98 | $9.00 | $8.57 | $8.67 | $8.56 | 75,663 |
| 2017-06-07 | $8.85 | $9.00 | $8.85 | $8.99 | $8.87 | 33,313 |
| 2017-06-06 | $8.78 | $9.00 | $8.70 | $8.82 | $8.71 | 44,097 |
| 2017-06-05 | $8.67 | $8.82 | $8.67 | $8.82 | $8.71 | 31,981 |
| 2017-06-02 | $8.57 | $8.78 | $8.51 | $8.67 | $8.56 | 27,935 |
| 2017-06-01 | $8.76 | $8.80 | $8.55 | $8.60 | $8.49 | 67,485 |
| 2017-05-31 | $8.67 | $8.80 | $8.60 | $8.67 | $8.56 | 29,775 |
| 2017-05-30 | $8.57 | $8.70 | $8.40 | $8.59 | $8.48 | 53,801 |
| 2017-05-26 | $8.41 | $8.57 | $8.35 | $8.57 | $8.46 | 48,013 |
| 2017-05-25 | $8.43 | $8.57 | $8.35 | $8.45 | $8.34 | 31,074 |
| 2017-05-24 | $8.51 | $8.55 | $8.38 | $8.42 | $8.31 | 38,987 |
| 2017-05-23 | $8.44 | $8.55 | $8.28 | $8.55 | $8.44 | 40,460 |
| 2017-05-22 | $8.23 | $8.51 | $8.21 | $8.51 | $8.40 | 86,561 |
| 2017-05-19 | $8.18 | $8.36 | $8.12 | $8.29 | $8.18 | 51,178 |
| 2017-05-18 | $8.15 | $8.26 | $8.01 | $8.17 | $8.06 | 119,312 |
| 2017-05-17 | $8.17 | $8.28 | $8.03 | $8.12 | $8.01 | 166,111 |
| 2017-05-16 | $8.41 | $8.44 | $8.14 | $8.25 | $8.14 | 151,908 |
| 2017-05-15 | $8.43 | $8.49 | $8.21 | $8.39 | $8.28 | 66,365 |
| 2017-05-12 | $8.35 | $8.49 | $8.29 | $8.41 | $8.30 | 29,046 |
| 2017-05-11 | $8.26 | $8.39 | $8.20 | $8.35 | $8.24 | 14,109 |
| 2017-05-10 | $8.33 | $8.38 | $8.24 | $8.35 | $8.24 | 73,178 |
| 2017-05-09 | $8.35 | $8.39 | $8.14 | $8.36 | $8.25 | 38,966 |
| 2017-05-08 | $8.39 | $8.51 | $8.16 | $8.36 | $8.25 | 48,476 |
| 2017-05-05 | $8.47 | $8.48 | $8.05 | $8.46 | $8.35 | 43,665 |
| 2017-05-04 | $8.53 | $8.54 | $8.35 | $8.42 | $8.31 | 25,273 |
| 2017-05-03 | $8.41 | $8.54 | $8.33 | $8.50 | $8.39 | 23,752 |
| 2017-05-02 | $8.53 | $8.59 | $8.40 | $8.41 | $8.30 | 44,872 |
| 2017-05-01 | $8.60 | $8.63 | $8.37 | $8.53 | $8.42 | 53,269 |
| 2017-04-28 | $8.32 | $8.61 | $8.17 | $8.55 | $8.44 | 65,164 |
| 2017-04-27 | $8.39 | $8.41 | $8.05 | $8.32 | $8.21 | 402,890 |
| 2017-04-26 | $8.42 | $8.42 | $8.28 | $8.41 | $8.30 | 43,862 |
| 2017-04-25 | $8.40 | $8.57 | $8.25 | $8.40 | $8.29 | 70,105 |
| 2017-04-24 | $8.37 | $8.50 | $8.26 | $8.34 | $8.23 | 71,589 |
| 2017-04-21 | $8.30 | $8.32 | $8.25 | $8.29 | $8.18 | 24,366 |
| 2017-04-20 | $8.26 | $8.44 | $8.21 | $8.27 | $8.16 | 142,673 |
| 2017-04-19 | $7.89 | $8.16 | $7.89 | $8.16 | $8.05 | 161,950 |
| 2017-04-18 | $7.61 | $7.92 | $7.61 | $7.84 | $7.74 | 211,532 |
| 2017-04-17 | $7.43 | $7.75 | $7.43 | $7.68 | $7.58 | 109,852 |
| 2017-04-13 | $7.20 | $7.49 | $7.20 | $7.42 | $7.32 | 89,025 |
| 2017-04-12 | $7.34 | $7.38 | $7.30 | $7.37 | $7.27 | 25,833 |
| 2017-04-11 | $7.32 | $7.35 | $7.32 | $7.34 | $7.24 | 8,289 |
| 2017-04-10 | $7.26 | $7.35 | $7.25 | $7.32 | $7.23 | 24,780 |
| 2017-04-07 | $7.29 | $7.34 | $7.25 | $7.26 | $7.17 | 19,543 |
| 2017-04-06 | $7.24 | $7.25 | $7.22 | $7.25 | $7.16 | 10,678 |
| 2017-04-05 | $7.18 | $7.33 | $7.15 | $7.18 | $7.09 | 38,313 |
| 2017-04-04 | $7.14 | $7.31 | $7.08 | $7.16 | $7.07 | 425 |
| 2017-04-03 | $7.22 | $7.31 | $7.08 | $7.08 | $6.99 | 306 |
| 2017-03-31 | $7.18 | $7.20 | $7.10 | $7.17 | $7.08 | 31,119 |
| 2017-03-30 | $7.32 | $7.32 | $7.07 | $7.07 | $6.98 | 9,310 |
| 2017-03-29 | $7.07 | $7.34 | $7.07 | $7.28 | $7.19 | 30,510 |
| 2017-03-28 | $7.06 | $7.20 | $7.02 | $7.14 | $7.05 | 29,260 |
| 2017-03-27 | $7.02 | $7.12 | $7.02 | $7.12 | $7.03 | 7,867 |
| 2017-03-24 | $7.09 | $7.10 | $7.02 | $7.04 | $6.95 | 24,950 |
| 2017-03-23 | $7.06 | $7.12 | $7.04 | $7.08 | $6.99 | 5,860 |
| 2017-03-22 | $7.09 | $7.09 | $6.95 | $7.00 | $6.91 | 18,861 |
| 2017-03-21 | $7.07 | $7.13 | $6.91 | $7.05 | $6.96 | 25,290 |
| 2017-03-20 | $7.14 | $7.23 | $7.10 | $7.10 | $7.01 | 40,229 |
| 2017-03-17 | $6.94 | $7.25 | $6.94 | $7.20 | $7.11 | 46,608 |
| 2017-03-16 | $6.89 | $6.99 | $6.81 | $6.93 | $6.84 | 55,022 |
| 2017-03-15 | $6.80 | $6.99 | $6.66 | $6.98 | $6.89 | 42,125 |
| 2017-03-14 | $6.73 | $6.81 | $6.60 | $6.76 | $6.67 | 7,036 |
| 2017-03-13 | $6.40 | $6.71 | $6.35 | $6.69 | $6.60 | 65,002 |
| 2017-03-10 | $6.51 | $6.57 | $6.50 | $6.52 | $6.44 | 3,597 |
| 2017-03-09 | $6.40 | $6.51 | $6.40 | $6.45 | $6.37 | 20,392 |
| 2017-03-08 | $6.37 | $6.42 | $6.28 | $6.42 | $6.34 | 37,302 |
| 2017-03-07 | $6.40 | $6.40 | $6.25 | $6.26 | $6.18 | 24,397 |
| 2017-03-06 | $6.41 | $6.46 | $6.35 | $6.37 | $6.29 | 15,730 |
| 2017-03-03 | $6.48 | $6.48 | $6.32 | $6.47 | $6.39 | 24,656 |
| 2017-03-02 | $6.51 | $6.51 | $6.41 | $6.44 | $6.36 | 9,428 |
| 2017-03-01 | $6.56 | $6.59 | $6.54 | $6.55 | $6.47 | 11,622 |
| 2017-02-28 | $6.65 | $6.69 | $6.39 | $6.55 | $6.47 | 30,431 |
| 2017-02-27 | $6.69 | $6.72 | $6.68 | $6.72 | $6.63 | 21,214 |
| 2017-02-24 | $6.50 | $6.62 | $6.46 | $6.62 | $6.53 | 6,434 |
| 2017-02-23 | $6.62 | $6.62 | $6.46 | $6.61 | $6.53 | 71,866 |
| 2017-02-22 | $6.77 | $6.77 | $6.59 | $6.66 | $6.57 | 6,026 |
| 2017-02-21 | $6.99 | $7.00 | $6.61 | $6.72 | $6.63 | 59,445 |
| 2017-02-17 | $6.73 | $7.00 | $6.73 | $7.00 | $6.91 | 41,877 |
| 2017-02-16 | $6.74 | $6.87 | $6.62 | $6.78 | $6.69 | 92,123 |
| 2017-02-15 | $6.64 | $6.74 | $6.53 | $6.71 | $6.62 | 78,585 |
| 2017-02-14 | $6.58 | $6.64 | $6.57 | $6.60 | $6.51 | 11,447 |
| 2017-02-13 | $6.51 | $6.60 | $6.51 | $6.57 | $6.48 | 11,388 |
| 2017-02-10 | $6.45 | $6.64 | $6.33 | $6.51 | $6.43 | 71,837 |
| 2017-02-09 | $6.45 | $6.53 | $6.38 | $6.50 | $6.42 | 17,401 |
| 2017-02-08 | $6.45 | $6.48 | $6.34 | $6.41 | $6.33 | 5,507 |
| 2017-02-07 | $6.41 | $6.49 | $6.28 | $6.49 | $6.41 | 26,504 |
| 2017-02-06 | $6.33 | $6.36 | $6.26 | $6.36 | $6.28 | 18,064 |
| 2017-02-03 | $6.44 | $6.44 | $6.33 | $6.34 | $6.25 | 12,247 |
| 2017-02-02 | $6.43 | $6.45 | $6.42 | $6.45 | $6.37 | 7,849 |
| 2017-02-01 | $6.60 | $6.82 | $6.31 | $6.45 | $6.37 | 28,728 |
| 2017-01-31 | $6.28 | $6.54 | $6.28 | $6.51 | $6.43 | 58,850 |
| 2017-01-30 | $6.25 | $6.29 | $6.25 | $6.27 | $6.19 | 10,918 |
| 2017-01-27 | $6.35 | $6.35 | $6.20 | $6.28 | $6.20 | 5,220 |
| 2017-01-26 | $6.13 | $6.48 | $6.13 | $6.29 | $6.21 | 51,404 |
| 2017-01-25 | $6.08 | $6.15 | $6.00 | $6.12 | $6.04 | 44,784 |
| 2017-01-24 | $5.93 | $6.09 | $5.93 | $6.07 | $5.99 | 18,289 |
| 2017-01-23 | $6.06 | $6.06 | $5.81 | $6.01 | $5.93 | 131,156 |
| 2017-01-20 | $5.97 | $6.03 | $5.84 | $6.02 | $5.94 | 5,237 |
| 2017-01-19 | $5.91 | $6.05 | $5.81 | $6.04 | $5.96 | 12,201 |
| 2017-01-18 | $6.03 | $6.04 | $5.80 | $5.95 | $5.87 | 29,409 |
| 2017-01-17 | $5.89 | $6.05 | $5.89 | $6.05 | $5.97 | 25,972 |
| 2017-01-13 | $5.59 | $5.90 | $5.59 | $5.86 | $5.78 | 34,359 |
| 2017-01-12 | $5.63 | $5.64 | $5.59 | $5.64 | $5.57 | 5,191 |
| 2017-01-11 | $5.65 | $5.76 | $5.60 | $5.60 | $5.53 | 11,541 |
| 2017-01-10 | $5.68 | $5.72 | $5.55 | $5.58 | $5.51 | 35,684 |
| 2017-01-09 | $5.75 | $5.75 | $5.64 | $5.68 | $5.60 | 14,437 |
| 2017-01-06 | $5.71 | $5.73 | $5.70 | $5.72 | $5.65 | 9,781 |
| 2017-01-05 | $5.60 | $5.69 | $5.60 | $5.68 | $5.61 | 12,494 |
| 2017-01-04 | $5.50 | $5.59 | $5.50 | $5.56 | $5.49 | 29,706 |
| 2017-01-03 | $5.59 | $5.59 | $5.48 | $5.50 | $5.43 | 5,883 |
| 2016-12-30 | $5.40 | $5.59 | $5.40 | $5.58 | $5.51 | 16,480 |
| 2016-12-29 | $5.35 | $5.42 | $5.25 | $5.39 | $5.32 | 16,169 |
| 2016-12-28 | $5.32 | $5.40 | $5.29 | $5.31 | $5.24 | 6,552 |
| 2016-12-27 | $5.47 | $5.47 | $5.35 | $5.35 | $5.28 | 3,100 |
| 2016-12-23 | $5.36 | $5.46 | $5.36 | $5.44 | $5.37 | 10,486 |
| 2016-12-22 | $5.39 | $5.44 | $5.28 | $5.40 | $5.33 | 8,856 |
| 2016-12-21 | $5.37 | $5.41 | $5.29 | $5.35 | $5.28 | 9,773 |
| 2016-12-20 | $5.29 | $5.43 | $5.29 | $5.37 | $5.30 | 4,642 |
| 2016-12-19 | $5.31 | $5.33 | $5.25 | $5.31 | $5.24 | 10,720 |
| 2016-12-16 | $5.24 | $5.30 | $5.24 | $5.28 | $5.21 | 20,354 |
| 2016-12-15 | $5.26 | $5.30 | $5.26 | $5.27 | $5.20 | 1,331 |
| 2016-12-14 | $5.29 | $5.30 | $5.22 | $5.28 | $5.21 | 3,307 |
| 2016-12-13 | $5.15 | $5.30 | $5.09 | $5.29 | $5.22 | 15,397 |
| 2016-12-12 | $5.26 | $5.26 | $5.15 | $5.18 | $5.11 | 11,285 |
| 2016-12-09 | $5.39 | $5.39 | $5.30 | $5.31 | $5.24 | 3,815 |
| 2016-12-08 | $5.29 | $5.44 | $5.19 | $5.34 | $5.27 | 14,100 |
| 2016-12-07 | $5.33 | $5.33 | $5.25 | $5.25 | $5.18 | 23,959 |
| 2016-12-06 | $5.30 | $5.38 | $5.29 | $5.29 | $5.22 | 14,969 |
| 2016-12-05 | $5.30 | $5.36 | $5.25 | $5.28 | $5.21 | 7,479 |
| 2016-12-02 | $5.34 | $5.35 | $5.22 | $5.25 | $5.18 | 3,767 |
| 2016-12-01 | $5.33 | $5.44 | $5.29 | $5.29 | $5.22 | 3,767 |
| 2016-11-30 | $5.35 | $5.39 | $5.26 | $5.35 | $5.28 | 18,385 |
| 2016-11-29 | $5.24 | $5.37 | $5.24 | $5.30 | $5.23 | 5,854 |
| 2016-11-28 | $5.22 | $5.22 | $5.16 | $5.18 | $5.11 | 2,950 |
| 2016-11-25 | $5.21 | $5.22 | $5.18 | $5.22 | $5.15 | 773 |
| 2016-11-23 | $5.16 | $5.22 | $5.10 | $5.18 | $5.11 | 27,158 |
| 2016-11-22 | $5.21 | $5.24 | $5.07 | $5.11 | $5.04 | 14,355 |
| 2016-11-21 | $5.25 | $5.27 | $5.17 | $5.17 | $5.10 | 33,824 |
| 2016-11-18 | $5.12 | $5.29 | $5.06 | $5.23 | $5.16 | 26,363 |
| 2016-11-17 | $5.08 | $5.13 | $5.06 | $5.06 | $4.99 | 8,665 |
| 2016-11-16 | $4.76 | $5.04 | $4.71 | $5.03 | $4.96 | 34,956 |
| 2016-11-15 | $5.06 | $5.06 | $4.69 | $4.71 | $4.65 | 53,433 |
| 2016-11-14 | $5.49 | $5.52 | $4.92 | $5.00 | $4.94 | 238,356 |
| 2016-11-11 | $5.40 | $5.59 | $5.40 | $5.48 | $5.41 | 8,488 |
| 2016-11-10 | $5.40 | $5.42 | $5.36 | $5.40 | $5.33 | 23,903 |
| 2016-11-09 | $5.36 | $5.43 | $5.31 | $5.38 | $5.31 | 9,694 |
| 2016-11-08 | $5.42 | $5.53 | $5.42 | $5.43 | $5.36 | 7,792 |
| 2016-11-07 | $5.42 | $5.49 | $5.42 | $5.48 | $5.41 | 5,109 |
| 2016-11-04 | $5.33 | $5.43 | $5.31 | $5.33 | $5.26 | 9,140 |
| 2016-11-03 | $5.33 | $5.40 | $5.29 | $5.35 | $5.28 | 4,395 |
| 2016-11-02 | $5.25 | $5.28 | $5.25 | $5.28 | $5.21 | 4,677 |
| 2016-11-01 | $5.57 | $5.57 | $5.26 | $5.30 | $5.23 | 23,918 |
| 2016-10-31 | $5.54 | $5.57 | $5.53 | $5.54 | $5.47 | 12,943 |
| 2016-10-28 | $5.50 | $5.54 | $5.50 | $5.52 | $5.45 | 11,705 |
| 2016-10-27 | $5.46 | $5.50 | $5.45 | $5.47 | $5.40 | 3,603 |
| 2016-10-26 | $5.53 | $5.59 | $5.53 | $5.55 | $5.48 | 8,767 |
| 2016-10-25 | $5.45 | $5.56 | $5.45 | $5.53 | $5.46 | 123,109 |
| 2016-10-24 | $5.43 | $5.50 | $5.40 | $5.49 | $5.42 | 14,172 |
| 2016-10-21 | $5.34 | $5.43 | $5.33 | $5.38 | $5.31 | 18,105 |
| 2016-10-20 | $5.27 | $5.31 | $5.26 | $5.31 | $5.24 | 10,493 |
| 2016-10-19 | $5.28 | $5.32 | $5.22 | $5.26 | $5.19 | 22,111 |
| 2016-10-18 | $5.26 | $5.26 | $5.11 | $5.25 | $5.18 | 28,954 |
| 2016-10-17 | $5.11 | $5.26 | $5.10 | $5.20 | $5.13 | 6,285 |
| 2016-10-14 | $5.09 | $5.20 | $5.09 | $5.20 | $5.13 | 8,238 |
| 2016-10-13 | $5.10 | $5.13 | $5.06 | $5.12 | $5.05 | 7,695 |
| 2016-10-12 | $5.29 | $5.31 | $5.06 | $5.12 | $5.05 | 25,830 |
| 2016-10-11 | $5.25 | $5.28 | $5.17 | $5.24 | $5.17 | 11,063 |
| 2016-10-10 | $5.17 | $5.30 | $5.17 | $5.30 | $5.23 | 5,277 |
| 2016-10-07 | $5.24 | $5.24 | $5.03 | $5.13 | $5.06 | 11,786 |
| 2016-10-06 | $5.27 | $5.35 | $5.16 | $5.29 | $5.22 | 22,371 |
| 2016-10-05 | $5.20 | $5.31 | $5.20 | $5.26 | $5.19 | 7,623 |
| 2016-10-04 | $5.33 | $5.34 | $5.20 | $5.23 | $5.16 | 11,847 |
| 2016-10-03 | $5.35 | $5.37 | $5.30 | $5.32 | $5.25 | 16,772 |
| 2016-09-30 | $5.22 | $5.37 | $5.22 | $5.36 | $5.29 | 14,928 |
| 2016-09-29 | $5.26 | $5.28 | $5.20 | $5.22 | $5.15 | 9,510 |
| 2016-09-28 | $5.25 | $5.30 | $5.22 | $5.24 | $5.17 | 18,969 |
| 2016-09-27 | $5.27 | $5.30 | $5.26 | $5.28 | $5.21 | 15,193 |
| 2016-09-26 | $5.19 | $5.29 | $5.07 | $5.25 | $5.18 | 9,020 |
| 2016-09-23 | $5.14 | $5.26 | $5.14 | $5.17 | $5.10 | 23,261 |
| 2016-09-22 | $5.06 | $5.21 | $5.05 | $5.14 | $5.07 | 6,495 |
| 2016-09-21 | $5.03 | $5.05 | $5.02 | $5.02 | $4.96 | 6,190 |
| 2016-09-20 | $4.99 | $5.06 | $4.99 | $5.02 | $4.95 | 1,286 |
| 2016-09-19 | $5.02 | $5.04 | $5.00 | $5.04 | $4.97 | 1,290 |
| 2016-09-16 | $4.93 | $5.11 | $4.92 | $5.02 | $4.95 | 10,797 |
| 2016-09-15 | $5.00 | $5.05 | $4.86 | $4.96 | $4.90 | 13,219 |
| 2016-09-14 | $5.01 | $5.03 | $5.01 | $5.02 | $4.95 | 3,456 |
| 2016-09-13 | $5.06 | $5.08 | $5.00 | $5.00 | $4.94 | 13,406 |
| 2016-09-12 | $5.12 | $5.13 | $5.06 | $5.09 | $5.02 | 12,891 |
| 2016-09-09 | $5.14 | $5.17 | $5.04 | $5.09 | $5.02 | 6,729 |
| 2016-09-08 | $5.30 | $5.30 | $5.13 | $5.19 | $5.12 | 9,925 |
| 2016-09-07 | $5.20 | $5.31 | $5.20 | $5.21 | $5.14 | 14,519 |
| 2016-09-06 | $5.25 | $5.29 | $5.13 | $5.21 | $5.14 | 7,739 |
| 2016-09-02 | $5.23 | $5.37 | $5.10 | $5.21 | $5.14 | 57,130 |
| 2016-09-01 | $5.37 | $5.37 | $5.13 | $5.16 | $5.09 | 25,926 |
| 2016-08-31 | $5.33 | $5.36 | $5.32 | $5.32 | $5.25 | 5,126 |
| 2016-08-30 | $5.34 | $5.35 | $5.32 | $5.35 | $5.28 | 6,046 |
| 2016-08-29 | $5.33 | $5.35 | $5.29 | $5.30 | $5.23 | 18,603 |
| 2016-08-26 | $5.33 | $5.40 | $5.29 | $5.35 | $5.28 | 3,661 |
| 2016-08-25 | $5.45 | $5.46 | $5.25 | $5.28 | $5.21 | 30,313 |
| 2016-08-24 | $5.46 | $5.50 | $5.33 | $5.45 | $5.38 | 14,233 |
| 2016-08-23 | $5.47 | $5.47 | $5.43 | $5.47 | $5.40 | 14,316 |
| 2016-08-22 | $5.54 | $5.54 | $5.42 | $5.47 | $5.40 | 22,963 |
| 2016-08-19 | $5.43 | $5.53 | $5.38 | $5.52 | $5.45 | 8,467 |
| 2016-08-18 | $5.38 | $5.42 | $5.38 | $5.40 | $5.33 | 6,092 |
| 2016-08-17 | $5.38 | $5.39 | $5.22 | $5.39 | $5.32 | 33,214 |
| 2016-08-16 | $5.37 | $5.38 | $5.32 | $5.38 | $5.31 | 10,879 |
| 2016-08-15 | $5.35 | $5.38 | $5.33 | $5.38 | $5.31 | 4,367 |
| 2016-08-12 | $5.33 | $5.37 | $5.23 | $5.33 | $5.26 | 12,031 |
| 2016-08-11 | $5.24 | $5.34 | $5.19 | $5.31 | $5.24 | 6,313 |
| 2016-08-10 | $5.16 | $5.19 | $5.16 | $5.19 | $5.12 | 457 |
| 2016-08-09 | $5.15 | $5.22 | $5.15 | $5.20 | $5.13 | 18,602 |
| 2016-08-08 | $5.10 | $5.12 | $5.07 | $5.07 | $5.01 | 7,377 |
| 2016-08-05 | $5.07 | $5.10 | $5.02 | $5.03 | $4.96 | 4,581 |
| 2016-08-04 | $5.13 | $5.13 | $5.07 | $5.07 | $5.00 | 438 |
| 2016-08-03 | $5.21 | $5.21 | $5.06 | $5.08 | $5.01 | 10,722 |
| 2016-08-02 | $5.15 | $5.21 | $5.09 | $5.18 | $5.11 | 16,833 |
| 2016-08-01 | $5.15 | $5.15 | $5.12 | $5.12 | $5.05 | 1,680 |
| 2016-07-29 | $5.09 | $5.16 | $5.09 | $5.15 | $5.08 | 4,491 |
| 2016-07-28 | $5.04 | $5.10 | $5.04 | $5.09 | $5.02 | 1,940 |
| 2016-07-27 | $5.00 | $5.12 | $4.69 | $5.12 | $5.05 | 57,102 |
| 2016-07-26 | $5.27 | $5.27 | $5.05 | $5.13 | $5.06 | 13,760 |
| 2016-07-25 | $5.30 | $5.31 | $5.23 | $5.23 | $5.16 | 21,767 |
| 2016-07-22 | $5.18 | $5.33 | $5.18 | $5.25 | $5.18 | 16,030 |
| 2016-07-21 | $5.16 | $5.20 | $5.10 | $5.12 | $5.05 | 11,582 |
| 2016-07-20 | $5.21 | $5.22 | $5.16 | $5.20 | $5.13 | 16,936 |
| 2016-07-19 | $5.11 | $5.23 | $5.11 | $5.18 | $5.11 | 18,746 |
| 2016-07-18 | $5.17 | $5.18 | $5.09 | $5.17 | $5.10 | 10,335 |
| 2016-07-15 | $5.19 | $5.19 | $5.11 | $5.17 | $5.10 | 5,286 |
| 2016-07-14 | $5.16 | $5.19 | $5.03 | $5.18 | $5.11 | 13,478 |
| 2016-07-13 | $5.25 | $5.35 | $5.04 | $5.09 | $5.02 | 34,054 |
| 2016-07-12 | $5.20 | $5.29 | $5.15 | $5.15 | $5.08 | 16,540 |
| 2016-07-11 | $5.10 | $5.20 | $5.10 | $5.16 | $5.09 | 20,779 |
| 2016-07-08 | $4.98 | $5.13 | $4.97 | $5.13 | $5.06 | 29,281 |
| 2016-07-07 | $5.04 | $5.04 | $4.94 | $4.94 | $4.88 | 4,491 |
| 2016-07-06 | $4.93 | $5.10 | $4.93 | $5.06 | $4.99 | 36,938 |
| 2016-07-05 | $4.87 | $4.92 | $4.73 | $4.89 | $4.83 | 33,313 |
| 2016-07-01 | $4.87 | $4.93 | $4.80 | $4.83 | $4.77 | 24,072 |
| 2016-06-30 | $4.88 | $4.96 | $4.73 | $4.79 | $4.73 | 52,011 |
| 2016-06-29 | $4.78 | $4.82 | $4.58 | $4.79 | $4.73 | 28,435 |
| 2016-06-28 | $4.54 | $4.60 | $4.54 | $4.59 | $4.53 | 2,427 |
| 2016-06-27 | $4.65 | $4.65 | $4.50 | $4.59 | $4.53 | 7,439 |
| 2016-06-24 | $4.62 | $4.73 | $4.62 | $4.67 | $4.61 | 9,942 |
| 2016-06-23 | $4.77 | $4.84 | $4.75 | $4.75 | $4.69 | 5,679 |
| 2016-06-22 | $4.94 | $4.94 | $4.73 | $4.78 | $4.72 | 2,504 |
| 2016-06-21 | $4.81 | $4.95 | $4.81 | $4.87 | $4.81 | 17,304 |
| 2016-06-20 | $4.73 | $4.83 | $4.68 | $4.81 | $4.75 | 13,794 |
| 2016-06-17 | $4.80 | $4.80 | $4.58 | $4.77 | $4.71 | 38,877 |
| 2016-06-16 | $4.75 | $4.83 | $4.60 | $4.75 | $4.69 | 45,615 |
| 2016-06-15 | $4.78 | $4.78 | $4.67 | $4.70 | $4.64 | 8,735 |
| 2016-06-14 | $4.77 | $4.78 | $4.69 | $4.72 | $4.66 | 8,403 |
| 2016-06-13 | $4.73 | $4.85 | $4.68 | $4.75 | $4.69 | 7,967 |
| 2016-06-10 | $4.71 | $4.84 | $4.71 | $4.78 | $4.72 | 23,356 |
| 2016-06-09 | $4.68 | $4.74 | $4.66 | $4.71 | $4.65 | 8,895 |
| 2016-06-08 | $4.80 | $4.80 | $4.61 | $4.74 | $4.68 | 51,629 |
| 2016-06-07 | $4.70 | $4.76 | $4.61 | $4.76 | $4.70 | 13,811 |
| 2016-06-06 | $4.74 | $4.75 | $4.58 | $4.75 | $4.69 | 9,253 |
| 2016-06-03 | $4.60 | $4.62 | $4.56 | $4.57 | $4.51 | 16,467 |
| 2016-06-02 | $4.52 | $4.57 | $4.50 | $4.57 | $4.51 | 16,358 |
| 2016-06-01 | $4.37 | $4.57 | $4.31 | $4.53 | $4.47 | 50,948 |
| 2016-05-31 | $4.49 | $4.56 | $4.30 | $4.35 | $4.29 | 16,094 |
| 2016-05-27 | $4.56 | $4.57 | $4.48 | $4.54 | $4.48 | 35,671 |
| 2016-05-26 | $4.57 | $4.57 | $4.51 | $4.56 | $4.50 | 14,105 |
| 2016-05-25 | $4.55 | $4.60 | $4.52 | $4.56 | $4.50 | 44,150 |
| 2016-05-24 | $4.50 | $4.60 | $4.48 | $4.55 | $4.49 | 52,987 |
| 2016-05-23 | $4.50 | $4.59 | $4.47 | $4.49 | $4.43 | 31,353 |
| 2016-05-20 | $4.50 | $4.57 | $4.46 | $4.50 | $4.44 | 89,634 |
| 2016-05-19 | $4.42 | $4.50 | $4.42 | $4.49 | $4.43 | 26,479 |
| 2016-05-18 | $4.49 | $4.58 | $4.45 | $4.46 | $4.40 | 68,286 |
| 2016-05-17 | $4.75 | $4.77 | $4.49 | $4.49 | $4.43 | 70,712 |
| 2016-05-16 | $4.79 | $4.90 | $4.70 | $4.71 | $4.65 | 90,769 |
| 2016-05-13 | $5.00 | $5.03 | $4.52 | $4.80 | $4.74 | 126,774 |
| 2016-05-12 | $5.35 | $5.35 | $4.86 | $5.01 | $4.94 | 71,883 |
| 2016-05-11 | $5.41 | $5.65 | $5.28 | $5.28 | $5.21 | 70,408 |
| 2016-05-10 | $5.74 | $5.74 | $5.48 | $5.50 | $5.42 | 52,796 |
| 2016-05-09 | $5.84 | $5.90 | $5.64 | $5.73 | $5.66 | 67,960 |
| 2016-05-06 | $5.79 | $5.99 | $5.63 | $5.85 | $5.77 | 13,820 |
| 2016-05-05 | $5.35 | $5.70 | $5.35 | $5.60 | $5.53 | 41,684 |
| 2016-05-04 | $6.01 | $6.08 | $5.20 | $5.26 | $5.19 | 133,582 |
| 2016-05-03 | $6.25 | $6.34 | $6.00 | $6.17 | $6.09 | 25,739 |
| 2016-05-02 | $6.37 | $6.38 | $6.26 | $6.37 | $6.29 | 4,594 |
| 2016-04-29 | $6.38 | $6.43 | $6.25 | $6.39 | $6.31 | 6,540 |
| 2016-04-28 | $6.43 | $6.49 | $6.28 | $6.47 | $6.39 | 7,105 |
| 2016-04-27 | $6.46 | $6.56 | $6.46 | $6.49 | $6.41 | 14,627 |
| 2016-04-26 | $6.48 | $6.70 | $6.37 | $6.50 | $6.42 | 37,101 |
| 2016-04-25 | $6.57 | $6.65 | $6.42 | $6.54 | $6.46 | 15,091 |
| 2016-04-22 | $6.76 | $6.84 | $6.55 | $6.65 | $6.56 | 21,465 |
| 2016-04-21 | $6.59 | $6.88 | $6.46 | $6.84 | $6.75 | 45,966 |
| 2016-04-20 | $6.79 | $6.92 | $6.56 | $6.66 | $6.57 | 15,828 |
| 2016-04-19 | $6.91 | $7.10 | $6.68 | $6.86 | $6.77 | 62,092 |
| 2016-04-18 | $6.66 | $7.04 | $6.66 | $6.83 | $6.74 | 65,327 |
| 2016-04-15 | $6.44 | $6.73 | $6.44 | $6.70 | $6.61 | 22,226 |
| 2016-04-14 | $6.52 | $6.55 | $6.40 | $6.47 | $6.39 | 6,112 |
| 2016-04-13 | $6.34 | $6.55 | $6.34 | $6.53 | $6.45 | 22,047 |
| 2016-04-12 | $6.45 | $6.48 | $6.20 | $6.35 | $6.27 | 16,711 |
| 2016-04-11 | $6.50 | $6.50 | $6.34 | $6.43 | $6.35 | 9,270 |
| 2016-04-08 | $6.21 | $6.49 | $6.21 | $6.49 | $6.40 | 6,450 |
| 2016-04-07 | $6.34 | $6.45 | $6.27 | $6.41 | $6.33 | 11,020 |
| 2016-04-06 | $6.20 | $6.36 | $6.20 | $6.33 | $6.25 | 7,890 |
| 2016-04-05 | $6.43 | $6.44 | $6.23 | $6.23 | $6.15 | 6,516 |
| 2016-04-04 | $6.59 | $6.63 | $6.38 | $6.45 | $6.37 | 41,941 |
| 2016-04-01 | $6.63 | $6.71 | $6.43 | $6.60 | $6.51 | 57,941 |
| 2016-03-31 | $6.25 | $6.91 | $6.01 | $6.63 | $6.54 | 93,328 |
| 2016-03-30 | $5.81 | $5.81 | $5.73 | $5.75 | $5.68 | 13,676 |
| 2016-03-29 | $5.79 | $5.89 | $5.66 | $5.76 | $5.69 | 15,464 |
| 2016-03-28 | $5.48 | $5.80 | $5.48 | $5.80 | $5.72 | 29,162 |
| 2016-03-24 | $5.39 | $5.63 | $5.27 | $5.63 | $5.56 | 37,226 |
| 2016-03-23 | $5.37 | $5.38 | $5.21 | $5.21 | $5.14 | 18,353 |
| 2016-03-22 | $5.41 | $5.46 | $5.37 | $5.39 | $5.32 | 22,868 |
| 2016-03-21 | $5.55 | $5.56 | $5.38 | $5.41 | $5.34 | 39,862 |
| 2016-03-18 | $5.45 | $5.53 | $5.45 | $5.49 | $5.42 | 15,254 |
| 2016-03-17 | $5.42 | $5.49 | $5.34 | $5.48 | $5.41 | 10,184 |
| 2016-03-16 | $5.48 | $5.48 | $5.28 | $5.38 | $5.31 | 10,204 |
| 2016-03-15 | $5.51 | $5.51 | $5.23 | $5.38 | $5.31 | 27,237 |
| 2016-03-14 | $6.05 | $6.09 | $5.22 | $5.49 | $5.42 | 115,249 |
| 2016-03-11 | $6.29 | $6.38 | $6.08 | $6.22 | $6.14 | 9,865 |
| 2016-03-10 | $6.34 | $6.34 | $6.21 | $6.29 | $6.21 | 7,670 |
| 2016-03-09 | $6.32 | $6.39 | $6.19 | $6.38 | $6.30 | 9,885 |
| 2016-03-08 | $6.32 | $6.37 | $6.10 | $6.33 | $6.25 | 34,903 |
| 2016-03-07 | $6.35 | $6.39 | $6.10 | $6.35 | $6.27 | 28,201 |
| 2016-03-04 | $6.41 | $6.47 | $6.25 | $6.34 | $6.26 | 15,993 |
| 2016-03-03 | $6.25 | $6.46 | $6.15 | $6.35 | $6.27 | 16,361 |
| 2016-03-02 | $6.10 | $6.35 | $6.02 | $6.29 | $6.21 | 69,890 |
| 2016-03-01 | $5.78 | $6.14 | $5.75 | $6.10 | $6.02 | 62,774 |
| 2016-02-29 | $5.85 | $5.85 | $5.74 | $5.78 | $5.70 | 1,953 |
| 2016-02-26 | $5.79 | $5.96 | $5.62 | $5.79 | $5.72 | 20,431 |
| 2016-02-25 | $6.12 | $6.12 | $5.85 | $5.85 | $5.77 | 9,778 |
| 2016-02-24 | $5.97 | $6.30 | $5.93 | $6.03 | $5.95 | 8,774 |
| 2016-02-23 | $5.95 | $5.95 | $5.78 | $5.83 | $5.75 | 9,627 |
| 2016-02-22 | $5.66 | $5.89 | $5.52 | $5.77 | $5.70 | 13,629 |
| 2016-02-19 | $5.55 | $5.71 | $5.55 | $5.57 | $5.50 | 6,451 |
| 2016-02-18 | $5.57 | $5.77 | $5.47 | $5.53 | $5.46 | 11,870 |
| 2016-02-17 | $5.22 | $5.62 | $5.22 | $5.39 | $5.32 | 12,110 |
| 2016-02-16 | $5.23 | $5.30 | $5.19 | $5.19 | $5.12 | 18,320 |
| 2016-02-12 | $5.39 | $5.39 | $5.17 | $5.29 | $5.22 | 7,653 |
| 2016-02-11 | $5.30 | $5.43 | $5.07 | $5.39 | $5.32 | 13,248 |
| 2016-02-10 | $5.18 | $5.31 | $5.14 | $5.17 | $5.10 | 4,871 |
| 2016-02-09 | $5.07 | $5.25 | $5.04 | $5.10 | $5.03 | 12,831 |
| 2016-02-08 | $5.25 | $5.31 | $5.01 | $5.04 | $4.97 | 16,092 |
| 2016-02-05 | $5.54 | $5.55 | $5.30 | $5.37 | $5.30 | 36,240 |
| 2016-02-04 | $5.71 | $5.76 | $5.58 | $5.66 | $5.59 | 5,278 |
| 2016-02-03 | $5.68 | $5.77 | $5.58 | $5.69 | $5.62 | 7,558 |
| 2016-02-02 | $5.66 | $5.68 | $5.60 | $5.63 | $5.56 | 2,311 |
| 2016-02-01 | $5.79 | $5.79 | $5.64 | $5.65 | $5.58 | 7,918 |
| 2016-01-29 | $5.66 | $5.90 | $5.62 | $5.82 | $5.74 | 12,437 |
| 2016-01-28 | $5.58 | $5.73 | $5.52 | $5.60 | $5.53 | 7,464 |
| 2016-01-27 | $5.65 | $5.69 | $5.52 | $5.52 | $5.45 | 6,834 |
| 2016-01-26 | $5.42 | $5.73 | $5.42 | $5.60 | $5.53 | 12,318 |
| 2016-01-25 | $5.47 | $5.51 | $5.40 | $5.42 | $5.35 | 5,607 |
| 2016-01-22 | $5.52 | $5.74 | $5.41 | $5.55 | $5.48 | 21,683 |
| 2016-01-21 | $5.63 | $5.70 | $5.35 | $5.44 | $5.37 | 36,382 |
| 2016-01-20 | $5.40 | $5.76 | $5.40 | $5.60 | $5.53 | 14,715 |
| 2016-01-19 | $5.57 | $5.59 | $5.41 | $5.43 | $5.36 | 5,789 |
| 2016-01-15 | $5.71 | $5.85 | $5.40 | $5.56 | $5.49 | 62,797 |
| 2016-01-14 | $5.97 | $6.00 | $5.64 | $5.94 | $5.86 | 23,048 |
| 2016-01-13 | $5.93 | $5.98 | $5.72 | $5.91 | $5.83 | 17,672 |
| 2016-01-12 | $5.85 | $6.10 | $5.71 | $6.01 | $5.93 | 12,454 |
| 2016-01-11 | $5.85 | $6.00 | $5.75 | $5.85 | $5.77 | 29,761 |
| 2016-01-08 | $6.00 | $6.02 | $5.62 | $5.89 | $5.81 | 27,998 |
| 2016-01-07 | $6.02 | $6.14 | $5.72 | $6.09 | $6.01 | 65,646 |
| 2016-01-06 | $6.26 | $6.40 | $6.14 | $6.14 | $6.06 | 17,766 |
| 2016-01-05 | $6.36 | $6.49 | $6.24 | $6.36 | $6.28 | 12,729 |
| 2016-01-04 | $6.64 | $6.72 | $6.36 | $6.44 | $6.36 | 18,182 |
| 2015-12-31 | $6.81 | $6.99 | $6.68 | $6.73 | $6.64 | 51,764 |
| 2015-12-30 | $6.57 | $6.85 | $6.51 | $6.77 | $6.68 | 43,213 |
| 2015-12-29 | $6.48 | $6.66 | $6.42 | $6.62 | $6.53 | 53,041 |
| 2015-12-28 | $6.48 | $6.54 | $6.41 | $6.47 | $6.39 | 17,274 |
| 2015-12-24 | $6.53 | $6.53 | $6.51 | $6.53 | $6.45 | 4,562 |
| 2015-12-23 | $6.65 | $6.65 | $6.46 | $6.54 | $6.46 | 18,200 |
| 2015-12-22 | $6.48 | $6.72 | $6.41 | $6.54 | $6.46 | 32,007 |
| 2015-12-21 | $6.20 | $6.57 | $6.10 | $6.52 | $6.44 | 23,337 |
| 2015-12-18 | $6.30 | $6.42 | $6.06 | $6.06 | $5.98 | 77,110 |
| 2015-12-17 | $6.44 | $6.49 | $6.21 | $6.35 | $6.27 | 14,857 |
| 2015-12-16 | $6.32 | $6.75 | $6.32 | $6.41 | $6.33 | 31,956 |
| 2015-12-15 | $6.29 | $6.42 | $6.07 | $6.34 | $6.26 | 33,671 |
| 2015-12-14 | $6.34 | $6.39 | $6.06 | $6.14 | $6.06 | 60,239 |
| 2015-12-11 | $6.20 | $6.47 | $6.15 | $6.25 | $6.17 | 102,523 |
| 2015-12-10 | $6.28 | $6.57 | $6.28 | $6.41 | $6.33 | 32,683 |
| 2015-12-09 | $6.68 | $6.76 | $6.16 | $6.24 | $6.16 | 84,279 |
| 2015-12-08 | $6.84 | $6.95 | $6.50 | $6.68 | $6.59 | 57,962 |
| 2015-12-07 | $6.98 | $6.99 | $6.82 | $6.91 | $6.82 | 22,010 |
| 2015-12-04 | $7.10 | $7.18 | $6.89 | $6.91 | $6.82 | 30,880 |
| 2015-12-03 | $7.29 | $7.29 | $7.03 | $7.15 | $7.06 | 32,764 |
| 2015-12-02 | $7.30 | $7.33 | $7.17 | $7.29 | $7.20 | 79,427 |
| 2015-12-01 | $6.75 | $7.32 | $6.69 | $7.20 | $7.11 | 113,584 |
| 2015-11-30 | $6.90 | $6.90 | $6.66 | $6.80 | $6.71 | 31,969 |
| 2015-11-27 | $6.75 | $6.89 | $6.69 | $6.85 | $6.76 | 28,897 |
| 2015-11-25 | $6.61 | $6.83 | $6.37 | $6.70 | $6.61 | 48,499 |
| 2015-11-24 | $6.41 | $6.95 | $6.38 | $6.76 | $6.67 | 49,538 |
| 2015-11-23 | $6.75 | $6.78 | $6.50 | $6.52 | $6.44 | 32,761 |
| 2015-11-20 | $6.71 | $6.85 | $6.60 | $6.74 | $6.65 | 14,073 |
| 2015-11-19 | $6.86 | $6.97 | $6.51 | $6.83 | $6.74 | 27,769 |
| 2015-11-18 | $6.95 | $7.00 | $6.77 | $6.86 | $6.77 | 39,845 |
| 2015-11-17 | $6.89 | $7.12 | $6.71 | $6.98 | $6.89 | 45,554 |
| 2015-11-16 | $7.40 | $7.40 | $7.00 | $7.04 | $6.95 | 115,491 |
| 2015-11-13 | $7.29 | $7.44 | $7.17 | $7.39 | $7.29 | 143,969 |
| 2015-11-12 | $6.99 | $7.53 | $6.89 | $7.25 | $7.16 | 185,304 |
| 2015-11-11 | $6.78 | $7.15 | $6.78 | $7.05 | $6.96 | 183,277 |
| 2015-11-10 | $6.34 | $6.91 | $6.05 | $6.69 | $6.60 | 152,215 |
| 2015-11-09 | $6.00 | $6.42 | $5.75 | $6.39 | $6.31 | 234,171 |
| 2015-11-06 | $6.23 | $6.23 | $5.96 | $5.98 | $5.90 | 138,100 |
| 2015-11-05 | $5.72 | $6.40 | $5.72 | $6.20 | $6.12 | 420,586 |
| 2015-11-04 | $5.15 | $5.20 | $5.14 | $5.19 | $5.12 | 21,975 |
| 2015-11-03 | $5.15 | $5.28 | $5.06 | $5.12 | $5.05 | 13,671 |
| 2015-11-02 | $5.33 | $5.33 | $5.12 | $5.19 | $5.12 | 14,988 |
| 2015-10-30 | $5.45 | $5.50 | $5.24 | $5.26 | $5.19 | 5,632 |
| 2015-10-29 | $5.32 | $5.58 | $5.32 | $5.48 | $5.41 | 23,850 |
| 2015-10-28 | $5.15 | $5.46 | $5.15 | $5.46 | $5.39 | 19,106 |
| 2015-10-27 | $5.22 | $5.28 | $5.17 | $5.20 | $5.13 | 4,734 |
| 2015-10-26 | $5.29 | $5.31 | $5.12 | $5.13 | $5.06 | 2,044 |
| 2015-10-23 | $5.51 | $5.51 | $5.26 | $5.29 | $5.22 | 24,115 |
| 2015-10-22 | $5.27 | $5.72 | $5.27 | $5.45 | $5.38 | 79,946 |
| 2015-10-21 | $5.33 | $5.54 | $5.32 | $5.41 | $5.34 | 12,289 |
| 2015-10-20 | $5.44 | $5.50 | $5.30 | $5.48 | $5.41 | 56,744 |
| 2015-10-19 | $5.39 | $5.51 | $5.39 | $5.51 | $5.43 | 25,961 |
| 2015-10-16 | $5.35 | $5.44 | $5.35 | $5.35 | $5.28 | 9,898 |
| 2015-10-15 | $5.48 | $5.48 | $5.31 | $5.40 | $5.33 | 6,510 |
| 2015-10-14 | $5.48 | $5.52 | $5.31 | $5.37 | $5.30 | 26,470 |
| 2015-10-13 | $5.56 | $5.64 | $5.48 | $5.48 | $5.41 | 21,132 |
| 2015-10-12 | $5.45 | $5.55 | $5.25 | $5.51 | $5.44 | 27,150 |
| 2015-10-09 | $5.81 | $5.81 | $5.53 | $5.54 | $5.46 | 7,295 |
| 2015-10-08 | $5.44 | $5.75 | $5.44 | $5.75 | $5.68 | 8,655 |
| 2015-10-07 | $5.48 | $5.64 | $5.30 | $5.51 | $5.44 | 34,681 |
| 2015-10-06 | $5.61 | $5.61 | $5.51 | $5.57 | $5.50 | 5,732 |
| 2015-10-05 | $5.57 | $5.63 | $5.45 | $5.58 | $5.51 | 53,844 |
| 2015-10-02 | $5.17 | $5.44 | $5.11 | $5.44 | $5.37 | 23,993 |
| 2015-10-01 | $5.22 | $5.25 | $5.08 | $5.19 | $5.12 | 22,889 |
| 2015-09-30 | $5.25 | $5.30 | $5.20 | $5.29 | $5.22 | 43,305 |
| 2015-09-29 | $4.89 | $5.25 | $4.89 | $5.18 | $5.11 | 37,274 |
| 2015-09-28 | $4.98 | $4.99 | $4.93 | $4.99 | $4.93 | 3,842 |
| 2015-09-25 | $5.03 | $5.25 | $4.89 | $4.99 | $4.93 | 39,772 |
| 2015-09-24 | $4.94 | $4.98 | $4.91 | $4.97 | $4.91 | 1,055 |
| 2015-09-23 | $4.86 | $5.01 | $4.86 | $5.00 | $4.94 | 33,068 |
| 2015-09-22 | $4.85 | $4.99 | $4.85 | $4.95 | $4.89 | 10,693 |
| 2015-09-21 | $4.98 | $5.02 | $4.94 | $4.97 | $4.91 | 35,721 |
| 2015-09-18 | $5.00 | $5.01 | $4.74 | $4.74 | $4.68 | 14,794 |
| 2015-09-17 | $4.77 | $5.00 | $4.77 | $4.99 | $4.93 | 31,174 |
| 2015-09-16 | $5.00 | $5.02 | $4.89 | $4.93 | $4.86 | 39,234 |
| 2015-09-15 | $5.00 | $5.00 | $4.94 | $4.97 | $4.91 | 30,773 |
| 2015-09-14 | $5.01 | $5.03 | $4.88 | $5.01 | $4.94 | 8,333 |
| 2015-09-11 | $4.73 | $5.21 | $4.73 | $4.96 | $4.90 | 16,134 |
| 2015-09-10 | $4.74 | $4.77 | $4.63 | $4.74 | $4.68 | 3,024 |
| 2015-09-09 | $4.68 | $4.70 | $4.63 | $4.70 | $4.64 | 2,997 |
| 2015-09-08 | $4.57 | $4.76 | $4.57 | $4.72 | $4.66 | 6,852 |
Par Technology Corp (PAR) News Headlines
Recent Par Technology Corp (PAR) News
Similar Companies to Par Technology Corp (PAR) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |