ShotSpotter Inc (SSTI) Exchange: NASDAQ
Data as of May 9, 2025
$15.78 ($0.17) 1.09%
ShotSpotter Inc - Daily Information
Click for more stock information on ShotSpotter Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $15.81 |
| Previous Close | $15.78 |
| High | $16.13 |
| Low | $15.55 |
| Adjusted Open | $15.81 |
| Previous Adjusted Close | $15.78 |
| Adjusted High | $16.13 |
| Adjusted Low | $15.55 |
About ShotSpotter Inc (SSTI)
ShotSpotter is a leader in precision policing technology solutions that enable law enforcement to more effectively respond to, investigate and deter crime. The company’s products are trusted by more than 120 U.S. cities to help make their communities safer. The platform includes its flagship product, ShotSpotter Respond™, the leading gunshot detection, location, and forensic system, and ShotSpotter Connect™, patrol management software to dynamically direct patrol resources to areas of greatest risk and more effectively deter crime. ShotSpotter Investigate™ is an investigative case management solution that helps detectives connect the dots and share information more effectively to improve case clearance rates. ShotSpotter also serves the corporate and college security markets and has been designated a Great Place to Work® Company.
Invest in ShotSpotter Inc (SSTI)
Historical Stock Data for ShotSpotter Inc (SSTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.81 | $16.13 | $15.55 | $15.78 | $15.78 | 29,618 |
| 2025-05-01 | $15.66 | $16.20 | $15.45 | $15.61 | $15.61 | 27,079 |
| 2025-04-30 | $15.65 | $15.89 | $15.06 | $15.52 | $15.52 | 32,693 |
| 2025-04-29 | $15.45 | $16.04 | $14.60 | $15.95 | $15.95 | 51,868 |
| 2025-04-28 | $15.38 | $15.55 | $15.00 | $15.52 | $15.52 | 75,581 |
| 2025-04-25 | $15.24 | $15.53 | $15.08 | $15.40 | $15.40 | 33,595 |
| 2025-04-24 | $15.34 | $15.65 | $15.08 | $15.35 | $15.35 | 39,843 |
| 2025-04-23 | $16.16 | $16.31 | $15.19 | $15.34 | $15.34 | 35,658 |
| 2025-04-22 | $15.16 | $15.93 | $14.85 | $15.65 | $15.65 | 44,881 |
| 2025-04-21 | $15.79 | $16.16 | $14.79 | $15.26 | $15.26 | 36,915 |
| 2025-04-17 | $15.94 | $16.00 | $15.47 | $15.87 | $15.87 | 34,258 |
| 2025-04-16 | $16.68 | $17.01 | $15.80 | $16.02 | $16.02 | 26,500 |
| 2025-04-15 | $17.20 | $17.27 | $16.14 | $16.21 | $16.21 | 44,572 |
| 2025-04-14 | $17.13 | $17.30 | $16.55 | $17.20 | $17.20 | 55,556 |
| 2025-04-11 | $16.26 | $16.92 | $16.04 | $16.76 | $16.76 | 56,845 |
| 2025-04-10 | $15.86 | $16.48 | $15.72 | $16.36 | $16.36 | 47,144 |
| 2025-04-09 | $14.64 | $16.86 | $14.64 | $16.26 | $16.26 | 99,413 |
| 2025-04-08 | $15.60 | $16.10 | $14.89 | $15.19 | $15.19 | 65,779 |
| 2025-04-07 | $14.90 | $16.06 | $14.60 | $15.42 | $15.42 | 48,316 |
| 2025-04-04 | $15.40 | $15.97 | $15.30 | $15.56 | $15.56 | 68,020 |
| 2025-04-03 | $16.01 | $16.45 | $15.65 | $16.24 | $16.24 | 64,828 |
| 2025-04-02 | $16.30 | $17.01 | $16.30 | $16.93 | $16.93 | 53,881 |
| 2025-04-01 | $16.79 | $17.01 | $16.27 | $16.60 | $16.60 | 35,475 |
| 2025-03-31 | $17.12 | $17.38 | $16.80 | $16.95 | $16.95 | 73,501 |
| 2025-03-28 | $18.33 | $18.60 | $17.06 | $17.44 | $17.44 | 73,202 |
| 2025-03-27 | $18.92 | $19.00 | $18.27 | $18.52 | $18.52 | 208,398 |
| 2025-03-26 | $19.02 | $19.43 | $18.64 | $19.07 | $19.07 | 66,838 |
| 2025-03-25 | $19.00 | $19.16 | $18.50 | $18.92 | $18.92 | 193,784 |
| 2025-03-24 | $18.14 | $18.95 | $17.90 | $18.87 | $18.87 | 229,707 |
| 2025-03-21 | $18.28 | $18.63 | $17.60 | $17.88 | $17.88 | 174,229 |
| 2025-03-20 | $17.63 | $18.65 | $17.47 | $18.54 | $18.54 | 168,261 |
| 2025-03-19 | $16.87 | $17.80 | $16.41 | $17.47 | $17.47 | 105,691 |
| 2025-03-18 | $15.88 | $17.04 | $15.85 | $16.96 | $16.96 | 86,385 |
| 2025-03-17 | $15.02 | $15.91 | $14.86 | $15.86 | $15.86 | 86,947 |
| 2025-03-14 | $14.76 | $15.38 | $14.60 | $15.18 | $15.18 | 79,300 |
| 2025-03-13 | $15.50 | $15.50 | $14.60 | $14.65 | $14.65 | 26,123 |
| 2025-03-12 | $15.50 | $15.50 | $15.19 | $15.50 | $15.50 | 40,167 |
| 2025-03-11 | $15.33 | $15.74 | $15.21 | $15.37 | $15.37 | 54,714 |
| 2025-03-10 | $16.02 | $16.42 | $15.26 | $15.31 | $15.31 | 46,613 |
| 2025-03-07 | $16.05 | $16.53 | $15.71 | $16.22 | $16.22 | 33,920 |
| 2025-03-06 | $15.62 | $16.16 | $15.41 | $16.05 | $16.05 | 41,742 |
| 2025-03-05 | $15.31 | $16.02 | $15.31 | $15.72 | $15.72 | 24,847 |
| 2025-03-04 | $15.63 | $16.03 | $15.30 | $15.61 | $15.61 | 50,579 |
| 2025-03-03 | $16.55 | $16.55 | $15.21 | $15.76 | $15.76 | 114,618 |
| 2025-02-28 | $16.41 | $16.68 | $15.67 | $16.43 | $16.43 | 115,641 |
| 2025-02-27 | $16.77 | $17.19 | $16.09 | $16.26 | $16.26 | 99,793 |
| 2025-02-26 | $13.25 | $16.91 | $13.25 | $16.91 | $16.91 | 142,519 |
| 2025-02-25 | $14.07 | $14.28 | $13.68 | $13.68 | $13.68 | 64,228 |
| 2025-02-24 | $14.52 | $15.31 | $14.20 | $14.20 | $14.20 | 37,781 |
| 2025-02-21 | $15.32 | $15.32 | $14.40 | $14.45 | $14.45 | 37,851 |
| 2025-02-20 | $15.15 | $15.21 | $14.72 | $15.12 | $15.12 | 38,190 |
| 2025-02-19 | $15.22 | $15.42 | $14.80 | $15.12 | $15.12 | 60,807 |
| 2025-02-18 | $13.92 | $15.60 | $13.87 | $15.38 | $15.38 | 296,710 |
| 2025-02-14 | $13.43 | $13.77 | $13.43 | $13.56 | $13.56 | 17,993 |
| 2025-02-13 | $13.50 | $13.55 | $13.10 | $13.39 | $13.39 | 59,218 |
| 2025-02-12 | $13.45 | $13.92 | $13.01 | $13.50 | $13.50 | 32,120 |
| 2025-02-11 | $13.53 | $13.79 | $13.41 | $13.72 | $13.72 | 35,240 |
| 2025-02-10 | $13.58 | $13.70 | $13.57 | $13.65 | $13.65 | 16,764 |
| 2025-02-07 | $13.44 | $13.60 | $13.00 | $13.40 | $13.40 | 39,492 |
| 2025-02-06 | $13.82 | $13.82 | $13.31 | $13.45 | $13.45 | 19,391 |
| 2025-02-05 | $13.77 | $13.90 | $13.63 | $13.75 | $13.75 | 16,656 |
| 2025-02-04 | $13.18 | $13.94 | $13.11 | $13.77 | $13.77 | 31,414 |
| 2025-02-03 | $13.13 | $13.55 | $13.09 | $13.48 | $13.48 | 21,215 |
| 2025-01-31 | $13.50 | $13.79 | $13.33 | $13.35 | $13.35 | 33,559 |
| 2025-01-30 | $13.38 | $13.95 | $13.31 | $13.56 | $13.56 | 23,227 |
| 2025-01-29 | $13.42 | $13.65 | $13.20 | $13.39 | $13.39 | 28,483 |
| 2025-01-28 | $14.06 | $14.38 | $13.37 | $13.47 | $13.47 | 51,088 |
| 2025-01-27 | $13.75 | $14.38 | $13.50 | $14.04 | $14.04 | 48,636 |
| 2025-01-24 | $13.04 | $14.00 | $12.76 | $13.85 | $13.85 | 53,972 |
| 2025-01-23 | $12.90 | $13.23 | $12.90 | $13.17 | $13.17 | 25,206 |
| 2025-01-22 | $13.00 | $13.11 | $12.89 | $13.03 | $13.03 | 26,039 |
| 2025-01-21 | $13.16 | $13.37 | $13.10 | $13.11 | $13.11 | 31,691 |
| 2025-01-17 | $13.19 | $13.23 | $12.80 | $13.01 | $13.01 | 44,891 |
| 2025-01-16 | $12.60 | $13.12 | $12.60 | $13.01 | $13.01 | 23,026 |
| 2025-01-15 | $12.65 | $12.84 | $12.49 | $12.65 | $12.65 | 44,321 |
| 2025-01-14 | $12.48 | $12.51 | $12.31 | $12.40 | $12.40 | 36,670 |
| 2025-01-13 | $12.55 | $12.57 | $12.27 | $12.55 | $12.55 | 33,041 |
| 2025-01-10 | $12.74 | $12.85 | $12.24 | $12.55 | $12.55 | 62,137 |
| 2025-01-08 | $13.22 | $13.22 | $12.74 | $13.00 | $13.00 | 33,081 |
| 2025-01-07 | $12.86 | $13.49 | $12.86 | $13.10 | $13.10 | 61,379 |
| 2025-01-06 | $13.68 | $14.02 | $13.08 | $13.20 | $13.20 | 61,986 |
| 2025-01-03 | $12.69 | $13.55 | $12.69 | $13.44 | $13.44 | 28,171 |
| 2025-01-02 | $13.41 | $13.41 | $12.65 | $12.76 | $12.76 | 51,591 |
| 2024-12-31 | $12.95 | $13.62 | $12.85 | $13.06 | $13.06 | 61,726 |
| 2024-12-30 | $12.59 | $13.00 | $12.35 | $12.85 | $12.85 | 43,075 |
| 2024-12-27 | $12.98 | $13.01 | $12.45 | $12.80 | $12.80 | 33,092 |
| 2024-12-26 | $12.52 | $13.07 | $12.28 | $12.96 | $12.96 | 31,548 |
| 2024-12-24 | $12.37 | $12.52 | $12.22 | $12.52 | $12.52 | 12,015 |
| 2024-12-23 | $12.36 | $12.79 | $12.19 | $12.29 | $12.29 | 52,122 |
| 2024-12-20 | $12.12 | $12.64 | $11.71 | $12.33 | $12.33 | 87,134 |
| 2024-12-19 | $12.39 | $12.79 | $12.05 | $12.29 | $12.29 | 75,166 |
| 2024-12-18 | $12.87 | $12.91 | $12.20 | $12.32 | $12.32 | 104,024 |
| 2024-12-17 | $12.16 | $12.79 | $11.83 | $12.71 | $12.71 | 208,177 |
| 2024-12-16 | $12.08 | $12.48 | $11.51 | $12.15 | $12.15 | 336,746 |
| 2024-12-13 | $12.76 | $12.76 | $12.10 | $12.48 | $12.48 | 34,006 |
| 2024-12-12 | $13.38 | $13.47 | $12.83 | $12.83 | $12.83 | 30,276 |
| 2024-12-11 | $14.25 | $14.25 | $13.24 | $13.25 | $13.25 | 55,355 |
| 2024-12-10 | $14.03 | $14.70 | $13.70 | $14.13 | $14.13 | 133,478 |
| 2024-12-09 | $13.79 | $14.12 | $13.32 | $13.91 | $13.91 | 78,309 |
| 2024-12-06 | $12.48 | $13.67 | $12.40 | $13.55 | $13.55 | 61,790 |
| 2024-12-05 | $13.21 | $13.21 | $12.25 | $12.40 | $12.40 | 88,640 |
| 2024-12-04 | $13.39 | $13.43 | $13.22 | $13.34 | $13.34 | 24,672 |
| 2024-12-03 | $13.31 | $13.75 | $13.14 | $13.39 | $13.39 | 54,925 |
| 2024-12-02 | $13.08 | $13.33 | $12.10 | $13.25 | $13.25 | 71,518 |
| 2024-11-29 | $13.51 | $13.69 | $12.83 | $12.98 | $12.98 | 42,568 |
| 2024-11-27 | $13.73 | $13.80 | $12.99 | $13.44 | $13.44 | 53,481 |
| 2024-11-26 | $12.90 | $13.66 | $12.73 | $13.57 | $13.57 | 61,760 |
| 2024-11-25 | $12.58 | $13.14 | $12.45 | $13.08 | $13.08 | 61,609 |
| 2024-11-22 | $11.87 | $12.68 | $11.87 | $12.36 | $12.36 | 49,958 |
| 2024-11-21 | $11.63 | $12.04 | $11.47 | $11.74 | $11.74 | 26,988 |
| 2024-11-20 | $11.55 | $11.55 | $11.15 | $11.46 | $11.46 | 21,385 |
| 2024-11-19 | $11.54 | $11.84 | $11.47 | $11.76 | $11.76 | 40,514 |
| 2024-11-18 | $11.43 | $11.81 | $11.35 | $11.72 | $11.72 | 46,916 |
| 2024-11-15 | $11.56 | $11.79 | $11.15 | $11.43 | $11.43 | 60,736 |
| 2024-11-14 | $11.12 | $11.60 | $10.99 | $11.52 | $11.52 | 55,928 |
| 2024-11-13 | $12.50 | $12.50 | $11.00 | $11.19 | $11.19 | 160,164 |
| 2024-11-12 | $12.57 | $12.82 | $11.91 | $12.08 | $12.08 | 97,655 |
| 2024-11-11 | $11.74 | $12.75 | $11.74 | $12.49 | $12.49 | 92,844 |
| 2024-11-08 | $11.34 | $11.75 | $11.32 | $11.58 | $11.58 | 66,414 |
| 2024-11-07 | $11.53 | $11.53 | $11.17 | $11.38 | $11.38 | 36,949 |
| 2024-11-06 | $10.59 | $11.79 | $10.59 | $11.49 | $11.49 | 85,895 |
| 2024-11-05 | $9.90 | $10.25 | $9.90 | $10.17 | $10.17 | 98,827 |
| 2024-11-04 | $9.92 | $10.00 | $9.33 | $9.84 | $9.84 | 124,966 |
| 2024-11-01 | $10.63 | $10.63 | $9.70 | $9.92 | $9.92 | 114,077 |
| 2024-10-31 | $10.92 | $11.19 | $10.59 | $10.59 | $10.59 | 67,622 |
| 2024-10-30 | $11.12 | $11.26 | $10.95 | $10.98 | $10.98 | 166,147 |
| 2024-10-29 | $11.37 | $11.56 | $11.15 | $11.24 | $11.24 | 36,947 |
| 2024-10-28 | $11.26 | $11.77 | $11.26 | $11.50 | $11.50 | 35,886 |
| 2024-10-25 | $11.57 | $11.59 | $11.04 | $11.09 | $11.09 | 61,713 |
| 2024-10-24 | $11.48 | $11.77 | $11.32 | $11.57 | $11.57 | 48,408 |
| 2024-10-23 | $11.51 | $11.51 | $11.16 | $11.43 | $11.43 | 17,319 |
| 2024-10-22 | $11.32 | $11.77 | $11.22 | $11.56 | $11.56 | 33,709 |
| 2024-10-21 | $11.86 | $11.98 | $11.32 | $11.45 | $11.45 | 28,130 |
| 2024-10-18 | $11.70 | $11.98 | $11.57 | $11.79 | $11.79 | 30,492 |
| 2024-10-17 | $11.92 | $11.92 | $11.28 | $11.68 | $11.68 | 34,390 |
| 2024-10-16 | $11.80 | $12.03 | $11.58 | $11.88 | $11.88 | 17,796 |
| 2024-10-15 | $11.51 | $12.00 | $11.51 | $11.68 | $11.68 | 14,674 |
| 2024-10-14 | $11.27 | $11.51 | $11.06 | $11.46 | $11.46 | 76,077 |
| 2024-10-11 | $11.75 | $11.75 | $11.21 | $11.34 | $11.34 | 49,089 |
| 2024-10-10 | $11.15 | $11.55 | $11.03 | $11.38 | $11.38 | 43,044 |
| 2024-10-09 | $10.98 | $11.67 | $10.98 | $11.25 | $11.25 | 46,877 |
| 2024-10-08 | $11.33 | $11.33 | $10.86 | $10.99 | $10.99 | 34,043 |
| 2024-10-07 | $11.39 | $11.69 | $11.23 | $11.40 | $11.40 | 20,669 |
| 2024-10-04 | $12.26 | $12.43 | $11.50 | $11.50 | $11.50 | 33,361 |
| 2024-10-03 | $10.78 | $12.16 | $10.78 | $12.02 | $12.02 | 71,906 |
| 2024-10-02 | $11.14 | $11.25 | $10.88 | $10.89 | $10.89 | 144,002 |
| 2024-10-01 | $11.60 | $11.67 | $11.07 | $11.18 | $11.18 | 37,619 |
| 2024-09-30 | $11.27 | $11.61 | $11.27 | $11.59 | $11.59 | 43,801 |
| 2024-09-27 | $11.67 | $11.67 | $11.22 | $11.39 | $11.39 | 38,943 |
| 2024-09-26 | $12.27 | $12.27 | $11.38 | $11.46 | $11.46 | 56,397 |
| 2024-09-25 | $12.10 | $12.29 | $12.10 | $12.23 | $12.23 | 18,615 |
| 2024-09-24 | $12.92 | $12.96 | $12.04 | $12.22 | $12.22 | 53,146 |
| 2024-09-23 | $13.31 | $13.31 | $12.83 | $12.87 | $12.87 | 29,625 |
| 2024-09-20 | $13.21 | $13.36 | $12.95 | $13.21 | $13.21 | 102,477 |
| 2024-09-19 | $13.27 | $13.36 | $13.09 | $13.22 | $13.22 | 15,510 |
| 2024-09-18 | $13.00 | $13.30 | $12.63 | $12.91 | $12.91 | 26,982 |
| 2024-09-17 | $12.68 | $13.07 | $12.66 | $12.94 | $12.94 | 34,664 |
| 2024-09-16 | $13.07 | $13.10 | $12.48 | $12.51 | $12.51 | 26,568 |
| 2024-09-13 | $12.94 | $13.03 | $12.53 | $13.01 | $13.01 | 51,794 |
| 2024-09-12 | $12.69 | $13.10 | $12.48 | $12.72 | $12.72 | 73,556 |
| 2024-09-11 | $12.73 | $12.85 | $12.40 | $12.66 | $12.66 | 48,268 |
| 2024-09-10 | $12.56 | $12.84 | $11.92 | $12.83 | $12.83 | 56,451 |
| 2024-09-09 | $12.86 | $12.87 | $12.47 | $12.53 | $12.53 | 61,909 |
| 2024-09-06 | $13.48 | $13.64 | $12.83 | $12.85 | $12.85 | 54,934 |
| 2024-09-05 | $13.45 | $13.64 | $13.12 | $13.41 | $13.41 | 64,513 |
| 2024-09-04 | $13.92 | $14.10 | $13.43 | $13.48 | $13.48 | 49,099 |
| 2024-09-03 | $13.90 | $14.21 | $13.45 | $13.98 | $13.98 | 84,378 |
| 2024-08-30 | $14.66 | $14.66 | $13.91 | $14.10 | $14.10 | 58,014 |
| 2024-08-29 | $14.26 | $14.92 | $14.26 | $14.69 | $14.69 | 23,409 |
| 2024-08-28 | $14.47 | $14.62 | $14.06 | $14.39 | $14.39 | 36,063 |
| 2024-08-27 | $15.02 | $15.08 | $14.59 | $14.68 | $14.68 | 24,029 |
| 2024-08-26 | $15.86 | $16.11 | $15.08 | $15.29 | $15.29 | 55,972 |
| 2024-08-23 | $14.21 | $16.20 | $14.20 | $15.85 | $15.85 | 114,591 |
| 2024-08-22 | $13.91 | $14.28 | $13.69 | $14.20 | $14.20 | 74,738 |
| 2024-08-21 | $14.13 | $14.16 | $13.86 | $13.92 | $13.92 | 42,669 |
| 2024-08-20 | $14.22 | $14.22 | $13.99 | $14.08 | $14.08 | 64,880 |
| 2024-08-19 | $14.24 | $14.35 | $13.99 | $14.19 | $14.19 | 116,727 |
| 2024-08-16 | $14.45 | $14.72 | $14.08 | $14.15 | $14.15 | 149,053 |
| 2024-08-15 | $14.84 | $14.86 | $14.48 | $14.57 | $14.57 | 91,789 |
| 2024-08-14 | $14.62 | $14.84 | $14.35 | $14.48 | $14.48 | 112,710 |
| 2024-08-13 | $14.54 | $14.75 | $14.41 | $14.51 | $14.51 | 62,723 |
| 2024-08-12 | $14.44 | $14.75 | $14.18 | $14.53 | $14.53 | 47,635 |
| 2024-08-09 | $14.30 | $14.35 | $14.15 | $14.26 | $14.26 | 51,606 |
| 2024-08-08 | $14.75 | $14.88 | $14.44 | $14.60 | $14.60 | 48,109 |
| 2024-08-07 | $14.45 | $15.03 | $14.10 | $14.45 | $14.45 | 85,224 |
| 2024-08-06 | $13.73 | $14.67 | $13.65 | $14.57 | $14.57 | 108,288 |
| 2024-08-05 | $13.69 | $13.85 | $13.18 | $13.75 | $13.75 | 156,518 |
| 2024-08-02 | $14.38 | $14.73 | $14.30 | $14.51 | $14.51 | 98,609 |
| 2024-08-01 | $15.23 | $15.40 | $14.50 | $14.50 | $14.50 | 60,788 |
| 2024-07-31 | $15.21 | $15.81 | $15.03 | $15.46 | $15.46 | 59,630 |
| 2024-07-30 | $14.98 | $15.30 | $14.82 | $15.25 | $15.25 | 42,481 |
| 2024-07-29 | $14.98 | $15.39 | $14.74 | $14.84 | $14.84 | 34,633 |
| 2024-07-26 | $14.01 | $15.25 | $13.85 | $15.08 | $15.08 | 125,549 |
| 2024-07-25 | $13.63 | $13.78 | $13.54 | $13.72 | $13.72 | 60,668 |
| 2024-07-24 | $13.83 | $14.20 | $13.57 | $13.57 | $13.57 | 37,495 |
| 2024-07-23 | $13.88 | $14.34 | $13.58 | $13.92 | $13.92 | 60,259 |
| 2024-07-22 | $13.45 | $14.05 | $13.26 | $13.82 | $13.82 | 49,923 |
| 2024-07-19 | $13.78 | $13.78 | $13.27 | $13.35 | $13.35 | 50,333 |
| 2024-07-18 | $14.20 | $14.20 | $13.55 | $13.78 | $13.78 | 75,407 |
| 2024-07-17 | $14.49 | $14.85 | $14.09 | $14.15 | $14.15 | 96,486 |
| 2024-07-16 | $12.68 | $14.52 | $12.68 | $14.49 | $14.49 | 154,431 |
| 2024-07-15 | $12.85 | $13.21 | $12.49 | $12.69 | $12.69 | 58,100 |
| 2024-07-12 | $12.57 | $12.75 | $12.29 | $12.62 | $12.62 | 26,089 |
| 2024-07-11 | $11.71 | $12.49 | $11.71 | $12.33 | $12.33 | 43,695 |
| 2024-07-10 | $11.52 | $11.74 | $11.23 | $11.53 | $11.53 | 30,847 |
| 2024-07-09 | $11.61 | $11.76 | $11.29 | $11.55 | $11.55 | 30,059 |
| 2024-07-08 | $11.68 | $11.68 | $11.42 | $11.67 | $11.67 | 17,708 |
| 2024-07-05 | $11.91 | $11.91 | $11.20 | $11.56 | $11.56 | 36,538 |
| 2024-07-03 | $12.11 | $12.11 | $11.68 | $11.94 | $11.94 | 20,540 |
| 2024-07-02 | $11.69 | $12.13 | $11.57 | $12.11 | $12.11 | 30,468 |
| 2024-07-01 | $12.12 | $12.12 | $11.41 | $11.68 | $11.68 | 46,672 |
| 2024-06-28 | $11.43 | $12.49 | $11.37 | $12.18 | $12.18 | 283,144 |
| 2024-06-27 | $11.29 | $11.68 | $11.12 | $11.34 | $11.34 | 73,300 |
| 2024-06-26 | $11.23 | $11.47 | $11.00 | $11.23 | $11.23 | 84,535 |
| 2024-06-25 | $11.97 | $11.97 | $11.06 | $11.19 | $11.19 | 57,785 |
| 2024-06-24 | $12.71 | $12.77 | $11.93 | $11.98 | $11.98 | 80,802 |
| 2024-06-21 | $12.71 | $13.00 | $12.59 | $12.77 | $12.77 | 111,531 |
| 2024-06-20 | $13.40 | $13.54 | $12.65 | $12.70 | $12.70 | 44,238 |
| 2024-06-18 | $14.02 | $14.02 | $13.40 | $13.45 | $13.45 | 37,738 |
| 2024-06-17 | $13.78 | $14.19 | $13.57 | $14.15 | $14.15 | 50,955 |
| 2024-06-14 | $13.77 | $13.87 | $13.44 | $13.86 | $13.86 | 50,846 |
| 2024-06-13 | $14.33 | $14.59 | $13.70 | $13.88 | $13.88 | 34,301 |
| 2024-06-12 | $14.90 | $14.90 | $14.25 | $14.35 | $14.35 | 28,696 |
| 2024-06-11 | $14.68 | $14.91 | $14.48 | $14.56 | $14.56 | 38,711 |
| 2024-06-10 | $14.77 | $14.91 | $14.44 | $14.84 | $14.84 | 36,175 |
| 2024-06-07 | $14.27 | $15.09 | $14.26 | $14.92 | $14.92 | 62,870 |
| 2024-06-06 | $14.60 | $14.91 | $14.42 | $14.51 | $14.51 | 74,815 |
| 2024-06-05 | $14.45 | $14.88 | $14.40 | $14.58 | $14.58 | 79,018 |
| 2024-06-04 | $13.72 | $14.98 | $13.33 | $14.35 | $14.35 | 84,556 |
| 2024-06-03 | $16.09 | $16.30 | $14.71 | $14.72 | $14.72 | 120,571 |
| 2024-05-31 | $16.03 | $16.62 | $15.94 | $16.07 | $16.07 | 50,848 |
| 2024-05-30 | $16.11 | $16.34 | $15.90 | $16.00 | $16.00 | 46,221 |
| 2024-05-29 | $15.91 | $16.30 | $15.74 | $16.08 | $16.08 | 30,275 |
| 2024-05-28 | $16.57 | $16.72 | $16.02 | $16.21 | $16.21 | 60,349 |
| 2024-05-24 | $16.73 | $16.92 | $15.97 | $16.38 | $16.38 | 120,354 |
| 2024-05-23 | $14.94 | $16.40 | $14.91 | $16.28 | $16.28 | 123,444 |
| 2024-05-22 | $14.50 | $15.05 | $14.47 | $14.94 | $14.94 | 40,536 |
| 2024-05-21 | $14.32 | $14.59 | $14.32 | $14.49 | $14.49 | 40,771 |
| 2024-05-20 | $14.50 | $14.64 | $14.34 | $14.49 | $14.49 | 70,806 |
| 2024-05-17 | $14.07 | $14.61 | $13.81 | $14.35 | $14.35 | 53,884 |
| 2024-05-16 | $13.86 | $14.42 | $13.55 | $14.28 | $14.28 | 49,596 |
| 2024-05-15 | $14.18 | $14.53 | $13.78 | $13.91 | $13.91 | 68,435 |
| 2024-05-14 | $14.69 | $15.00 | $14.22 | $14.40 | $14.40 | 93,982 |
| 2024-05-13 | $13.89 | $14.78 | $13.78 | $14.53 | $14.53 | 112,693 |
| 2024-05-10 | $14.38 | $14.38 | $13.81 | $13.89 | $13.89 | 33,770 |
| 2024-05-09 | $14.58 | $14.68 | $14.20 | $14.33 | $14.33 | 23,234 |
| 2024-05-08 | $13.80 | $14.63 | $13.80 | $14.58 | $14.58 | 32,363 |
| 2024-05-07 | $13.59 | $13.85 | $13.45 | $13.81 | $13.81 | 58,935 |
| 2024-05-06 | $13.50 | $13.61 | $13.45 | $13.50 | $13.50 | 32,236 |
| 2024-05-03 | $13.70 | $13.80 | $13.39 | $13.48 | $13.48 | 39,407 |
| 2024-05-02 | $13.55 | $13.62 | $13.40 | $13.49 | $13.49 | 34,664 |
| 2024-05-01 | $13.40 | $13.87 | $13.33 | $13.54 | $13.54 | 79,864 |
| 2024-04-30 | $13.38 | $13.48 | $13.00 | $13.36 | $13.36 | 40,366 |
| 2024-04-29 | $13.67 | $13.81 | $13.37 | $13.53 | $13.53 | 50,616 |
| 2024-04-26 | $13.51 | $13.87 | $13.47 | $13.67 | $13.67 | 79,332 |
| 2024-04-25 | $13.28 | $13.56 | $13.13 | $13.43 | $13.43 | 84,240 |
| 2024-04-24 | $13.39 | $13.60 | $13.09 | $13.46 | $13.46 | 67,221 |
| 2024-04-23 | $13.38 | $13.63 | $13.28 | $13.32 | $13.32 | 52,816 |
| 2024-04-22 | $13.31 | $13.54 | $12.98 | $13.44 | $13.44 | 46,383 |
| 2024-04-19 | $13.29 | $13.64 | $13.04 | $13.33 | $13.33 | 73,410 |
| 2024-04-18 | $13.17 | $13.70 | $13.15 | $13.37 | $13.37 | 138,322 |
| 2024-04-17 | $13.55 | $13.94 | $13.15 | $13.31 | $13.31 | 40,307 |
| 2024-04-16 | $14.25 | $14.27 | $13.58 | $13.61 | $13.61 | 52,797 |
| 2024-04-15 | $14.88 | $14.88 | $14.02 | $14.42 | $14.42 | 57,568 |
| 2024-04-12 | $15.16 | $15.40 | $14.55 | $14.82 | $14.82 | 38,213 |
| 2024-04-11 | $15.27 | $15.39 | $14.85 | $15.11 | $15.11 | 59,419 |
| 2024-04-10 | $15.61 | $15.73 | $15.10 | $15.37 | $15.37 | 126,131 |
| 2024-04-09 | $14.93 | $16.11 | $14.93 | $16.06 | $16.06 | 312,476 |
| 2024-04-08 | $15.18 | $15.39 | $14.67 | $14.95 | $14.95 | 63,795 |
| 2024-04-05 | $15.23 | $15.56 | $14.93 | $15.32 | $15.32 | 97,857 |
| 2024-04-04 | $15.93 | $16.08 | $15.01 | $15.14 | $15.14 | 60,789 |
| 2024-04-03 | $15.82 | $16.10 | $15.55 | $15.89 | $15.89 | 73,271 |
| 2024-04-02 | $15.93 | $16.07 | $15.89 | $16.02 | $16.02 | 32,642 |
| 2024-04-01 | $16.10 | $16.30 | $15.89 | $16.12 | $16.12 | 48,144 |
| 2024-03-28 | $15.50 | $15.92 | $15.27 | $15.88 | $15.88 | 50,823 |
| 2024-03-27 | $15.10 | $16.02 | $14.76 | $15.52 | $15.52 | 98,838 |
| 2024-03-26 | $15.70 | $15.70 | $15.04 | $15.05 | $15.05 | 46,726 |
| 2024-03-25 | $15.80 | $15.80 | $15.04 | $15.42 | $15.42 | 35,311 |
| 2024-03-22 | $15.01 | $15.90 | $14.80 | $15.75 | $15.75 | 130,115 |
| 2024-03-21 | $15.61 | $15.64 | $14.82 | $15.00 | $15.00 | 55,110 |
| 2024-03-20 | $15.59 | $15.67 | $14.90 | $15.52 | $15.52 | 68,508 |
| 2024-03-19 | $15.09 | $15.61 | $14.87 | $15.50 | $15.50 | 50,973 |
| 2024-03-18 | $15.42 | $15.99 | $14.85 | $15.03 | $15.03 | 53,046 |
| 2024-03-15 | $15.07 | $15.55 | $14.64 | $15.15 | $15.15 | 149,210 |
| 2024-03-14 | $16.08 | $16.36 | $15.31 | $15.45 | $15.45 | 33,042 |
| 2024-03-13 | $16.69 | $16.69 | $16.07 | $16.20 | $16.20 | 17,227 |
| 2024-03-12 | $16.20 | $16.69 | $15.92 | $16.37 | $16.37 | 25,481 |
| 2024-03-11 | $16.23 | $16.35 | $16.01 | $16.01 | $16.01 | 13,161 |
| 2024-03-08 | $16.76 | $17.18 | $16.23 | $16.42 | $16.42 | 42,612 |
| 2024-03-07 | $16.39 | $16.99 | $16.13 | $16.59 | $16.59 | 29,012 |
| 2024-03-06 | $16.32 | $16.78 | $16.14 | $16.39 | $16.39 | 30,782 |
| 2024-03-05 | $16.18 | $16.71 | $16.06 | $16.31 | $16.31 | 51,665 |
| 2024-03-04 | $17.73 | $17.73 | $16.27 | $16.39 | $16.39 | 46,401 |
| 2024-03-01 | $17.29 | $17.88 | $17.29 | $17.74 | $17.74 | 87,834 |
| 2024-02-29 | $17.89 | $18.38 | $17.25 | $17.39 | $17.39 | 86,665 |
| 2024-02-28 | $18.12 | $18.39 | $17.44 | $17.51 | $17.51 | 46,483 |
| 2024-02-27 | $17.68 | $18.70 | $16.50 | $18.02 | $18.02 | 54,338 |
| 2024-02-26 | $16.97 | $17.93 | $16.82 | $17.79 | $17.79 | 55,267 |
| 2024-02-23 | $16.57 | $17.45 | $16.43 | $16.95 | $16.95 | 47,428 |
| 2024-02-22 | $17.81 | $17.98 | $16.20 | $16.45 | $16.45 | 76,728 |
| 2024-02-21 | $17.70 | $18.15 | $17.06 | $17.81 | $17.81 | 36,620 |
| 2024-02-20 | $18.11 | $18.53 | $17.07 | $17.74 | $17.74 | 40,072 |
| 2024-02-16 | $19.44 | $19.44 | $18.28 | $18.28 | $18.28 | 43,653 |
| 2024-02-15 | $18.34 | $19.79 | $17.51 | $19.29 | $19.29 | 225,775 |
| 2024-02-14 | $16.81 | $18.47 | $16.54 | $17.61 | $17.61 | 236,772 |
| 2024-02-13 | $20.50 | $20.80 | $17.34 | $17.55 | $17.55 | 90,129 |
| 2024-02-12 | $20.99 | $22.00 | $20.83 | $21.50 | $21.50 | 35,799 |
| 2024-02-09 | $20.28 | $21.14 | $20.17 | $20.75 | $20.75 | 32,948 |
| 2024-02-08 | $20.18 | $21.21 | $20.18 | $20.35 | $20.35 | 18,719 |
| 2024-02-07 | $21.09 | $21.09 | $20.27 | $20.46 | $20.46 | 11,934 |
| 2024-02-06 | $19.43 | $20.09 | $19.26 | $20.02 | $20.02 | 27,521 |
| 2024-02-05 | $19.40 | $20.56 | $19.40 | $19.51 | $19.51 | 56,817 |
| 2024-02-02 | $20.78 | $20.78 | $19.59 | $19.69 | $19.69 | 24,805 |
| 2024-02-01 | $21.17 | $21.61 | $20.86 | $20.88 | $20.88 | 16,392 |
| 2024-01-31 | $19.70 | $22.37 | $19.70 | $20.64 | $20.64 | 46,297 |
| 2024-01-30 | $20.64 | $21.17 | $19.86 | $20.03 | $20.03 | 23,760 |
| 2024-01-29 | $20.52 | $20.98 | $19.47 | $20.87 | $20.87 | 33,035 |
| 2024-01-26 | $21.31 | $21.85 | $20.15 | $20.62 | $20.62 | 26,157 |
| 2024-01-25 | $20.97 | $21.16 | $20.08 | $21.12 | $21.12 | 31,744 |
| 2024-01-24 | $22.19 | $22.19 | $20.29 | $20.85 | $20.85 | 26,544 |
| 2024-01-23 | $21.83 | $22.57 | $21.30 | $22.00 | $22.00 | 30,626 |
| 2024-01-22 | $22.20 | $22.77 | $21.29 | $21.49 | $21.49 | 101,325 |
| 2024-01-19 | $23.51 | $23.51 | $22.08 | $22.28 | $22.28 | 33,604 |
| 2024-01-18 | $22.39 | $23.81 | $22.39 | $23.20 | $23.20 | 48,458 |
| 2024-01-17 | $22.80 | $23.35 | $21.93 | $22.00 | $22.00 | 65,579 |
| 2024-01-16 | $23.55 | $24.01 | $22.82 | $22.92 | $22.92 | 14,767 |
| 2024-01-12 | $23.62 | $24.44 | $23.49 | $23.50 | $23.50 | 10,632 |
| 2024-01-11 | $23.33 | $24.00 | $23.30 | $23.49 | $23.49 | 47,747 |
| 2024-01-10 | $23.75 | $24.03 | $23.25 | $23.73 | $23.73 | 13,111 |
| 2024-01-09 | $23.58 | $24.11 | $23.46 | $23.75 | $23.75 | 35,334 |
| 2024-01-08 | $23.79 | $24.38 | $23.30 | $23.88 | $23.88 | 17,286 |
| 2024-01-05 | $23.74 | $24.19 | $23.15 | $23.20 | $23.20 | 39,065 |
| 2024-01-04 | $23.24 | $24.22 | $22.77 | $24.05 | $24.05 | 26,399 |
| 2024-01-03 | $23.54 | $24.03 | $23.22 | $23.58 | $23.58 | 31,525 |
| 2024-01-02 | $25.28 | $25.28 | $23.75 | $23.88 | $23.88 | 47,008 |
| 2023-12-29 | $25.00 | $26.32 | $24.34 | $25.54 | $25.54 | 70,171 |
| 2023-12-28 | $25.60 | $25.90 | $24.94 | $24.94 | $24.94 | 34,962 |
| 2023-12-27 | $24.21 | $25.56 | $23.72 | $25.53 | $25.53 | 80,299 |
| 2023-12-26 | $24.45 | $24.79 | $23.92 | $24.27 | $24.27 | 35,068 |
| 2023-12-22 | $24.77 | $24.94 | $23.86 | $24.28 | $24.28 | 29,477 |
| 2023-12-21 | $26.07 | $26.45 | $24.38 | $24.67 | $24.67 | 59,915 |
| 2023-12-20 | $25.65 | $26.92 | $25.53 | $25.69 | $25.69 | 45,986 |
| 2023-12-19 | $24.90 | $25.75 | $24.70 | $25.72 | $25.72 | 90,845 |
| 2023-12-18 | $25.41 | $25.59 | $24.41 | $24.59 | $24.59 | 58,186 |
| 2023-12-15 | $25.73 | $26.02 | $24.87 | $25.59 | $25.59 | 123,140 |
| 2023-12-14 | $25.94 | $25.97 | $24.91 | $25.50 | $25.50 | 49,979 |
| 2023-12-13 | $24.91 | $25.88 | $24.16 | $25.57 | $25.57 | 54,560 |
| 2023-12-12 | $24.37 | $25.18 | $24.37 | $24.88 | $24.88 | 40,540 |
| 2023-12-11 | $25.00 | $25.49 | $24.30 | $24.50 | $24.50 | 52,024 |
| 2023-12-08 | $23.75 | $24.85 | $23.04 | $24.58 | $24.58 | 40,772 |
| 2023-12-07 | $24.07 | $24.24 | $22.58 | $23.95 | $23.95 | 15,623 |
| 2023-12-06 | $24.11 | $24.39 | $23.22 | $23.99 | $23.99 | 26,573 |
| 2023-12-05 | $23.86 | $23.97 | $22.79 | $23.63 | $23.63 | 25,603 |
| 2023-12-04 | $22.74 | $24.23 | $22.74 | $24.16 | $24.16 | 45,371 |
| 2023-12-01 | $22.40 | $22.87 | $22.01 | $22.72 | $22.72 | 35,072 |
| 2023-11-30 | $22.87 | $22.99 | $21.47 | $22.26 | $22.26 | 215,745 |
| 2023-11-29 | $22.80 | $22.94 | $22.41 | $22.73 | $22.73 | 15,642 |
| 2023-11-28 | $22.48 | $22.54 | $21.66 | $22.44 | $22.44 | 20,975 |
| 2023-11-27 | $22.22 | $23.07 | $22.22 | $22.43 | $22.43 | 28,178 |
| 2023-11-24 | $22.63 | $22.84 | $22.16 | $22.32 | $22.32 | 9,409 |
| 2023-11-22 | $24.30 | $24.30 | $22.61 | $22.85 | $22.85 | 34,987 |
| 2023-11-21 | $23.72 | $24.29 | $23.25 | $23.96 | $23.96 | 26,776 |
| 2023-11-20 | $24.00 | $24.21 | $23.03 | $24.15 | $24.15 | 27,694 |
| 2023-11-17 | $24.00 | $24.00 | $23.06 | $23.77 | $23.77 | 87,295 |
| 2023-11-16 | $23.34 | $26.29 | $22.69 | $24.15 | $24.15 | 101,326 |
| 2023-11-15 | $22.55 | $23.93 | $21.98 | $23.63 | $23.63 | 73,601 |
| 2023-11-14 | $21.25 | $22.47 | $20.62 | $22.46 | $22.46 | 43,957 |
| 2023-11-13 | $20.50 | $20.72 | $19.27 | $20.57 | $20.57 | 36,453 |
| 2023-11-10 | $19.00 | $21.56 | $19.00 | $20.75 | $20.75 | 76,294 |
| 2023-11-09 | $18.74 | $19.06 | $18.33 | $18.74 | $18.74 | 37,812 |
| 2023-11-08 | $17.20 | $18.65 | $16.60 | $18.56 | $18.56 | 48,325 |
| 2023-11-07 | $15.09 | $17.21 | $15.09 | $17.08 | $17.08 | 33,310 |
| 2023-11-06 | $16.10 | $16.41 | $15.75 | $16.02 | $16.02 | 18,776 |
| 2023-11-03 | $15.38 | $16.41 | $15.38 | $16.22 | $16.22 | 80,594 |
| 2023-11-02 | $15.71 | $15.71 | $15.14 | $15.29 | $15.29 | 21,402 |
| 2023-11-01 | $15.07 | $15.91 | $14.81 | $15.35 | $15.35 | 22,820 |
| 2023-10-31 | $15.23 | $16.27 | $15.06 | $15.09 | $15.09 | 30,723 |
| 2023-10-30 | $15.02 | $15.59 | $15.01 | $15.36 | $15.36 | 9,415 |
| 2023-10-27 | $15.00 | $15.01 | $14.54 | $14.79 | $14.79 | 18,273 |
| 2023-10-26 | $15.79 | $15.79 | $14.55 | $14.92 | $14.92 | 17,309 |
| 2023-10-25 | $15.29 | $15.91 | $15.25 | $15.86 | $15.86 | 47,143 |
| 2023-10-24 | $14.92 | $15.50 | $14.73 | $15.30 | $15.30 | 32,648 |
| 2023-10-23 | $15.14 | $15.46 | $14.39 | $14.55 | $14.55 | 20,269 |
| 2023-10-20 | $15.44 | $15.44 | $14.72 | $15.14 | $15.14 | 22,849 |
| 2023-10-19 | $15.24 | $15.62 | $15.09 | $15.32 | $15.32 | 28,301 |
| 2023-10-18 | $15.93 | $15.93 | $15.20 | $15.47 | $15.47 | 21,077 |
| 2023-10-17 | $15.69 | $16.49 | $15.69 | $16.07 | $16.07 | 22,694 |
| 2023-10-16 | $15.53 | $15.87 | $15.53 | $15.73 | $15.73 | 16,919 |
| 2023-10-13 | $16.02 | $16.02 | $15.37 | $15.46 | $15.46 | 24,618 |
| 2023-10-12 | $16.42 | $16.69 | $16.04 | $16.18 | $16.18 | 17,493 |
| 2023-10-11 | $17.45 | $17.45 | $16.13 | $16.41 | $16.41 | 31,984 |
| 2023-10-10 | $17.31 | $18.15 | $17.27 | $17.38 | $17.38 | 37,186 |
| 2023-10-09 | $17.53 | $17.81 | $17.07 | $17.14 | $17.14 | 14,323 |
| 2023-10-06 | $17.74 | $18.03 | $17.53 | $17.74 | $17.74 | 21,468 |
| 2023-10-05 | $17.56 | $18.66 | $17.56 | $17.64 | $17.64 | 19,676 |
| 2023-10-04 | $17.37 | $18.02 | $17.37 | $17.82 | $17.82 | 27,103 |
| 2023-10-03 | $17.40 | $17.41 | $16.94 | $17.34 | $17.34 | 23,498 |
| 2023-10-02 | $17.70 | $17.70 | $17.34 | $17.48 | $17.48 | 24,380 |
| 2023-09-29 | $17.89 | $18.27 | $17.59 | $17.90 | $17.90 | 34,787 |
| 2023-09-28 | $17.30 | $17.99 | $17.26 | $17.83 | $17.83 | 17,983 |
| 2023-09-27 | $17.65 | $17.65 | $17.16 | $17.36 | $17.36 | 18,125 |
| 2023-09-26 | $18.01 | $19.07 | $17.37 | $17.51 | $17.51 | 22,446 |
| 2023-09-25 | $18.29 | $19.60 | $17.87 | $18.03 | $18.03 | 37,322 |
| 2023-09-22 | $19.13 | $19.13 | $18.26 | $18.35 | $18.35 | 19,739 |
| 2023-09-21 | $19.40 | $19.58 | $18.81 | $18.99 | $18.99 | 19,976 |
| 2023-09-20 | $20.09 | $20.09 | $19.47 | $19.53 | $19.53 | 21,279 |
| 2023-09-19 | $20.18 | $20.36 | $19.88 | $19.97 | $19.97 | 19,332 |
| 2023-09-18 | $20.23 | $20.61 | $20.18 | $20.20 | $20.20 | 23,684 |
| 2023-09-15 | $20.89 | $20.89 | $20.04 | $20.43 | $20.43 | 101,010 |
| 2023-09-14 | $20.17 | $21.02 | $19.87 | $21.02 | $21.02 | 45,465 |
| 2023-09-13 | $20.56 | $20.77 | $20.00 | $20.12 | $20.12 | 61,656 |
| 2023-09-12 | $21.40 | $21.41 | $20.25 | $20.45 | $20.45 | 35,068 |
| 2023-09-11 | $21.28 | $22.31 | $21.26 | $21.65 | $21.65 | 40,436 |
| 2023-09-08 | $21.91 | $21.91 | $21.19 | $21.27 | $21.27 | 38,845 |
| 2023-09-07 | $21.38 | $22.25 | $21.38 | $21.98 | $21.98 | 44,859 |
| 2023-09-06 | $21.90 | $22.12 | $21.22 | $21.45 | $21.45 | 20,714 |
| 2023-09-05 | $21.63 | $21.98 | $21.14 | $21.81 | $21.81 | 39,400 |
| 2023-09-01 | $21.45 | $22.19 | $21.32 | $21.90 | $21.90 | 38,285 |
| 2023-08-31 | $19.67 | $22.06 | $19.67 | $21.46 | $21.46 | 59,564 |
| 2023-08-30 | $20.11 | $20.62 | $19.38 | $20.31 | $20.31 | 69,016 |
| 2023-08-29 | $20.45 | $20.51 | $19.86 | $20.16 | $20.16 | 24,654 |
| 2023-08-28 | $20.26 | $20.65 | $20.00 | $20.35 | $20.35 | 61,847 |
| 2023-08-25 | $19.99 | $20.96 | $19.86 | $20.21 | $20.21 | 49,100 |
| 2023-08-24 | $19.91 | $20.08 | $18.85 | $20.04 | $20.04 | 86,383 |
| 2023-08-23 | $20.49 | $20.49 | $19.12 | $19.39 | $19.39 | 52,441 |
| 2023-08-22 | $20.52 | $20.82 | $19.69 | $20.54 | $20.54 | 32,246 |
| 2023-08-21 | $20.45 | $20.70 | $20.08 | $20.45 | $20.45 | 31,869 |
| 2023-08-18 | $20.03 | $20.73 | $20.03 | $20.36 | $20.36 | 28,082 |
| 2023-08-17 | $21.52 | $21.53 | $20.26 | $20.28 | $20.28 | 34,317 |
| 2023-08-16 | $22.32 | $22.97 | $21.33 | $21.45 | $21.45 | 50,938 |
| 2023-08-15 | $21.83 | $22.56 | $21.38 | $22.04 | $22.04 | 45,378 |
| 2023-08-14 | $20.00 | $22.22 | $19.83 | $22.05 | $22.05 | 93,352 |
| 2023-08-11 | $18.50 | $21.16 | $18.50 | $20.09 | $20.09 | 116,804 |
| 2023-08-10 | $18.09 | $18.87 | $17.77 | $18.39 | $18.39 | 65,919 |
| 2023-08-09 | $20.00 | $20.00 | $15.63 | $17.89 | $17.89 | 155,307 |
| 2023-08-08 | $21.98 | $22.44 | $21.60 | $22.32 | $22.32 | 27,914 |
| 2023-08-07 | $22.85 | $22.85 | $21.92 | $22.31 | $22.31 | 27,950 |
| 2023-08-04 | $21.83 | $22.83 | $21.83 | $22.59 | $22.59 | 31,104 |
| 2023-08-03 | $21.85 | $22.44 | $21.77 | $22.31 | $22.31 | 16,016 |
| 2023-08-02 | $22.28 | $22.37 | $21.82 | $22.33 | $22.33 | 31,028 |
| 2023-08-01 | $22.60 | $22.72 | $22.12 | $22.43 | $22.43 | 18,178 |
| 2023-07-31 | $22.41 | $23.31 | $22.41 | $22.72 | $22.72 | 20,776 |
| 2023-07-28 | $22.85 | $23.10 | $21.97 | $22.33 | $22.33 | 20,998 |
| 2023-07-27 | $23.39 | $23.51 | $22.50 | $22.59 | $22.59 | 31,109 |
| 2023-07-26 | $22.77 | $23.38 | $22.75 | $23.38 | $23.38 | 22,271 |
| 2023-07-25 | $22.82 | $23.87 | $22.25 | $22.86 | $22.86 | 42,657 |
| 2023-07-24 | $22.83 | $23.06 | $22.66 | $22.85 | $22.85 | 24,233 |
| 2023-07-21 | $22.46 | $22.86 | $22.29 | $22.86 | $22.86 | 40,751 |
| 2023-07-20 | $23.89 | $24.03 | $22.20 | $22.39 | $22.39 | 43,498 |
| 2023-07-19 | $23.03 | $24.33 | $23.03 | $23.91 | $23.91 | 63,086 |
| 2023-07-18 | $23.09 | $23.23 | $22.61 | $22.97 | $22.97 | 52,607 |
| 2023-07-17 | $23.98 | $24.03 | $22.90 | $23.10 | $23.10 | 63,675 |
| 2023-07-14 | $24.14 | $24.28 | $23.72 | $23.84 | $23.84 | 86,391 |
| 2023-07-13 | $24.23 | $24.39 | $24.10 | $24.20 | $24.20 | 45,730 |
| 2023-07-12 | $24.00 | $24.30 | $23.91 | $24.25 | $24.25 | 60,001 |
| 2023-07-11 | $23.27 | $23.86 | $23.20 | $23.76 | $23.76 | 52,715 |
| 2023-07-10 | $21.91 | $23.43 | $21.88 | $23.33 | $23.33 | 48,106 |
| 2023-07-07 | $21.54 | $22.38 | $21.54 | $22.03 | $22.03 | 64,452 |
| 2023-07-06 | $20.86 | $21.68 | $20.58 | $21.60 | $21.60 | 98,699 |
| 2023-07-05 | $21.54 | $22.28 | $20.84 | $20.99 | $20.99 | 71,816 |
| 2023-07-03 | $21.90 | $21.92 | $21.32 | $21.59 | $21.59 | 45,344 |
| 2023-06-30 | $22.41 | $22.41 | $21.83 | $21.86 | $21.86 | 49,683 |
| 2023-06-29 | $22.94 | $22.94 | $22.22 | $22.33 | $22.33 | 42,991 |
| 2023-06-28 | $22.48 | $23.34 | $22.09 | $22.93 | $22.93 | 59,868 |
| 2023-06-27 | $21.71 | $22.05 | $21.66 | $21.67 | $21.67 | 50,215 |
| 2023-06-26 | $21.99 | $22.29 | $21.61 | $21.70 | $21.70 | 41,013 |
| 2023-06-23 | $22.36 | $22.92 | $22.02 | $22.07 | $22.07 | 80,906 |
| 2023-06-22 | $21.92 | $22.67 | $21.81 | $22.60 | $22.60 | 45,560 |
| 2023-06-21 | $21.84 | $22.09 | $21.61 | $21.90 | $21.90 | 39,280 |
| 2023-06-20 | $21.58 | $21.98 | $21.38 | $21.90 | $21.90 | 52,420 |
| 2023-06-16 | $21.44 | $21.77 | $21.35 | $21.58 | $21.58 | 77,347 |
| 2023-06-15 | $21.33 | $21.47 | $21.04 | $21.20 | $21.20 | 66,690 |
| 2023-06-14 | $22.15 | $22.15 | $21.26 | $21.30 | $21.30 | 71,127 |
| 2023-06-13 | $22.66 | $23.14 | $21.91 | $22.15 | $22.15 | 170,489 |
| 2023-06-12 | $22.68 | $23.21 | $22.45 | $22.61 | $22.61 | 80,002 |
| 2023-06-09 | $23.63 | $23.87 | $22.65 | $22.70 | $22.70 | 83,776 |
| 2023-06-08 | $23.95 | $24.18 | $23.66 | $23.70 | $23.70 | 216,700 |
| 2023-06-07 | $24.75 | $25.01 | $23.65 | $23.98 | $23.98 | 61,974 |
| 2023-06-06 | $24.24 | $24.75 | $24.24 | $24.61 | $24.61 | 56,780 |
| 2023-06-05 | $24.56 | $25.15 | $24.19 | $24.33 | $24.33 | 55,882 |
| 2023-06-02 | $25.08 | $25.24 | $24.10 | $24.80 | $24.80 | 87,734 |
| 2023-06-01 | $25.36 | $26.66 | $24.67 | $24.85 | $24.85 | 63,709 |
| 2023-05-31 | $25.79 | $26.13 | $24.92 | $25.49 | $25.49 | 96,806 |
| 2023-05-30 | $27.51 | $27.75 | $25.30 | $26.16 | $26.16 | 132,540 |
| 2023-05-26 | $26.09 | $27.62 | $26.09 | $27.44 | $27.44 | 56,628 |
| 2023-05-25 | $26.55 | $26.79 | $25.42 | $26.26 | $26.26 | 68,857 |
| 2023-05-24 | $26.29 | $26.84 | $26.11 | $26.77 | $26.77 | 58,424 |
| 2023-05-23 | $26.06 | $26.77 | $26.06 | $26.39 | $26.39 | 93,913 |
| 2023-05-22 | $25.90 | $26.13 | $25.66 | $26.10 | $26.10 | 42,926 |
| 2023-05-19 | $25.78 | $26.14 | $25.61 | $25.88 | $25.88 | 72,461 |
| 2023-05-18 | $23.84 | $25.66 | $23.35 | $25.52 | $25.52 | 84,980 |
| 2023-05-17 | $22.58 | $24.06 | $22.58 | $23.98 | $23.98 | 85,287 |
| 2023-05-16 | $22.43 | $22.69 | $22.20 | $22.55 | $22.55 | 85,447 |
| 2023-05-15 | $21.88 | $23.33 | $21.78 | $22.59 | $22.59 | 104,305 |
| 2023-05-12 | $22.59 | $22.89 | $21.65 | $21.82 | $21.82 | 163,573 |
| 2023-05-11 | $23.53 | $23.74 | $22.20 | $22.53 | $22.53 | 127,099 |
| 2023-05-10 | $28.95 | $29.45 | $22.71 | $23.67 | $23.67 | 302,805 |
| 2023-05-09 | $29.98 | $30.82 | $29.82 | $30.16 | $30.16 | 66,763 |
| 2023-05-08 | $30.60 | $31.06 | $30.19 | $30.28 | $30.28 | 53,883 |
| 2023-05-05 | $31.39 | $31.50 | $30.53 | $30.53 | $30.53 | 43,299 |
| 2023-05-04 | $31.46 | $31.85 | $31.03 | $31.22 | $31.22 | 52,231 |
| 2023-05-03 | $31.45 | $32.04 | $31.18 | $31.60 | $31.60 | 70,271 |
| 2023-05-02 | $30.29 | $31.42 | $30.25 | $31.30 | $31.30 | 59,193 |
| 2023-05-01 | $29.55 | $30.96 | $29.54 | $30.45 | $30.45 | 62,748 |
| 2023-04-28 | $29.49 | $29.84 | $27.47 | $29.75 | $29.75 | 58,535 |
| 2023-04-27 | $29.18 | $29.74 | $28.74 | $29.53 | $29.53 | 56,577 |
| 2023-04-26 | $28.08 | $29.29 | $28.00 | $29.11 | $29.11 | 63,225 |
| 2023-04-25 | $28.00 | $28.28 | $27.87 | $28.09 | $28.09 | 37,838 |
| 2023-04-24 | $28.55 | $28.55 | $27.87 | $28.23 | $28.23 | 39,074 |
| 2023-04-21 | $28.27 | $28.57 | $28.03 | $28.54 | $28.54 | 43,230 |
| 2023-04-20 | $27.97 | $28.67 | $27.88 | $28.35 | $28.35 | 38,756 |
| 2023-04-19 | $27.94 | $28.30 | $27.64 | $28.30 | $28.30 | 64,094 |
| 2023-04-18 | $27.94 | $28.25 | $27.62 | $27.94 | $27.94 | 64,311 |
| 2023-04-17 | $28.02 | $28.06 | $27.55 | $27.80 | $27.80 | 48,135 |
| 2023-04-14 | $28.22 | $28.52 | $27.68 | $27.93 | $27.93 | 75,156 |
| 2023-04-13 | $28.33 | $28.51 | $27.65 | $28.47 | $28.47 | 56,680 |
| 2023-04-12 | $28.10 | $28.96 | $27.04 | $28.08 | $28.08 | 113,189 |
| 2023-04-11 | $26.66 | $28.15 | $26.66 | $27.79 | $27.79 | 147,292 |
| 2023-04-10 | $26.51 | $27.32 | $25.55 | $27.12 | $27.12 | 153,750 |
| 2023-04-06 | $28.55 | $28.69 | $25.50 | $25.95 | $25.95 | 541,474 |
| 2023-04-05 | $37.49 | $37.63 | $27.61 | $29.41 | $29.41 | 576,011 |
| 2023-04-04 | $39.21 | $39.21 | $37.78 | $37.89 | $37.89 | 65,866 |
| 2023-04-03 | $39.38 | $39.46 | $37.68 | $38.96 | $38.96 | 45,889 |
| 2023-03-31 | $38.46 | $39.34 | $38.08 | $39.32 | $39.32 | 48,211 |
| 2023-03-30 | $37.95 | $38.87 | $37.86 | $38.17 | $38.17 | 40,452 |
| 2023-03-29 | $37.49 | $38.00 | $37.32 | $37.96 | $37.96 | 15,910 |
| 2023-03-28 | $37.81 | $37.98 | $36.58 | $37.33 | $37.33 | 18,563 |
| 2023-03-27 | $37.96 | $38.49 | $37.03 | $38.05 | $38.05 | 33,221 |
| 2023-03-24 | $37.61 | $38.00 | $37.41 | $37.78 | $37.78 | 36,911 |
| 2023-03-23 | $38.07 | $38.45 | $37.80 | $38.00 | $38.00 | 28,542 |
| 2023-03-22 | $37.37 | $38.73 | $37.19 | $37.80 | $37.80 | 55,480 |
| 2023-03-21 | $37.00 | $38.17 | $36.79 | $37.95 | $37.95 | 46,971 |
| 2023-03-20 | $36.67 | $37.99 | $35.77 | $37.03 | $37.03 | 56,949 |
| 2023-03-17 | $36.92 | $37.00 | $35.84 | $36.45 | $36.45 | 59,884 |
| 2023-03-16 | $34.83 | $37.43 | $34.55 | $36.94 | $36.94 | 37,983 |
| 2023-03-15 | $36.10 | $36.53 | $34.12 | $35.32 | $35.32 | 27,883 |
| 2023-03-14 | $36.51 | $37.35 | $36.02 | $36.72 | $36.72 | 46,434 |
| 2023-03-13 | $34.33 | $35.74 | $34.08 | $35.61 | $35.61 | 26,435 |
| 2023-03-10 | $35.43 | $35.70 | $34.63 | $34.75 | $34.75 | 38,471 |
| 2023-03-09 | $36.38 | $36.96 | $35.19 | $35.19 | $35.19 | 33,478 |
| 2023-03-08 | $35.62 | $36.80 | $35.54 | $36.54 | $36.54 | 61,848 |
| 2023-03-07 | $36.29 | $37.29 | $35.93 | $36.45 | $36.45 | 56,432 |
| 2023-03-06 | $36.66 | $36.66 | $35.75 | $36.28 | $36.28 | 21,724 |
| 2023-03-03 | $35.53 | $36.60 | $34.91 | $36.41 | $36.41 | 33,548 |
| 2023-03-02 | $35.75 | $35.98 | $34.82 | $35.57 | $35.57 | 18,579 |
| 2023-03-01 | $34.10 | $36.23 | $34.10 | $35.90 | $35.90 | 22,451 |
| 2023-02-28 | $32.70 | $35.52 | $32.24 | $34.10 | $34.10 | 65,822 |
| 2023-02-27 | $34.00 | $34.01 | $32.56 | $32.89 | $32.89 | 28,297 |
| 2023-02-24 | $33.37 | $34.47 | $32.94 | $33.41 | $33.41 | 28,678 |
| 2023-02-23 | $34.00 | $36.08 | $32.23 | $33.84 | $33.84 | 58,186 |
| 2023-02-22 | $35.98 | $36.67 | $35.21 | $35.47 | $35.47 | 56,991 |
| 2023-02-21 | $37.19 | $37.19 | $35.52 | $35.77 | $35.77 | 21,167 |
| 2023-02-17 | $36.66 | $37.45 | $36.40 | $37.32 | $37.32 | 25,858 |
| 2023-02-16 | $36.74 | $36.84 | $36.16 | $36.30 | $36.30 | 17,112 |
| 2023-02-15 | $36.43 | $37.10 | $35.89 | $37.00 | $37.00 | 21,958 |
| 2023-02-14 | $36.92 | $37.63 | $35.90 | $36.26 | $36.26 | 35,273 |
| 2023-02-13 | $35.62 | $37.13 | $35.27 | $36.82 | $36.82 | 21,501 |
| 2023-02-10 | $35.94 | $37.19 | $35.93 | $36.06 | $36.06 | 30,112 |
| 2023-02-09 | $35.62 | $36.33 | $35.16 | $36.15 | $36.15 | 17,492 |
| 2023-02-08 | $36.95 | $36.95 | $35.11 | $35.51 | $35.51 | 13,315 |
| 2023-02-07 | $37.28 | $37.54 | $36.79 | $37.08 | $37.08 | 29,716 |
| 2023-02-06 | $37.83 | $38.44 | $37.02 | $37.52 | $37.52 | 28,147 |
| 2023-02-03 | $37.20 | $38.48 | $37.20 | $37.83 | $37.83 | 37,252 |
| 2023-02-02 | $38.08 | $38.99 | $37.41 | $37.87 | $37.87 | 36,731 |
| 2023-02-01 | $38.33 | $38.90 | $37.55 | $38.27 | $38.27 | 30,793 |
| 2023-01-31 | $37.28 | $38.84 | $36.86 | $38.55 | $38.55 | 34,200 |
| 2023-01-30 | $35.78 | $36.75 | $35.43 | $36.31 | $36.31 | 24,683 |
| 2023-01-27 | $36.80 | $37.01 | $35.84 | $36.05 | $36.05 | 15,272 |
| 2023-01-26 | $37.00 | $37.48 | $36.19 | $36.60 | $36.60 | 32,343 |
| 2023-01-25 | $35.81 | $37.00 | $35.37 | $36.99 | $36.99 | 11,828 |
| 2023-01-24 | $35.72 | $36.57 | $35.41 | $36.01 | $36.01 | 10,733 |
| 2023-01-23 | $36.31 | $36.51 | $35.55 | $36.03 | $36.03 | 20,776 |
| 2023-01-20 | $35.96 | $36.30 | $35.00 | $36.30 | $36.30 | 19,644 |
| 2023-01-19 | $35.15 | $35.89 | $34.46 | $35.54 | $35.54 | 9,704 |
| 2023-01-18 | $35.37 | $35.69 | $34.50 | $35.37 | $35.37 | 16,053 |
| 2023-01-17 | $35.00 | $35.30 | $34.46 | $35.11 | $35.11 | 34,041 |
| 2023-01-13 | $34.44 | $35.54 | $34.10 | $35.14 | $35.14 | 16,275 |
| 2023-01-12 | $33.75 | $34.94 | $32.93 | $34.75 | $34.75 | 18,869 |
| 2023-01-11 | $34.68 | $34.68 | $33.19 | $33.69 | $33.69 | 7,448 |
| 2023-01-10 | $32.92 | $33.99 | $32.60 | $33.73 | $33.73 | 18,795 |
| 2023-01-09 | $33.22 | $33.27 | $32.81 | $32.98 | $32.98 | 12,714 |
| 2023-01-06 | $33.23 | $33.23 | $32.84 | $33.18 | $33.18 | 9,014 |
| 2023-01-05 | $34.02 | $34.02 | $32.89 | $33.01 | $33.01 | 7,699 |
| 2023-01-04 | $35.00 | $35.84 | $33.80 | $34.23 | $34.23 | 21,712 |
| 2023-01-03 | $33.75 | $35.35 | $33.36 | $34.65 | $34.65 | 25,400 |
| 2022-12-30 | $32.24 | $33.98 | $32.22 | $33.83 | $33.83 | 47,706 |
| 2022-12-29 | $30.58 | $32.62 | $30.27 | $32.59 | $32.59 | 29,002 |
| 2022-12-28 | $31.81 | $32.25 | $30.38 | $30.51 | $30.51 | 19,673 |
| 2022-12-27 | $33.11 | $33.11 | $31.99 | $32.27 | $32.27 | 15,861 |
| 2022-12-23 | $32.29 | $34.07 | $32.29 | $33.26 | $33.26 | 6,530 |
| 2022-12-22 | $33.63 | $34.29 | $32.54 | $33.66 | $33.66 | 10,625 |
| 2022-12-21 | $33.50 | $34.64 | $32.99 | $34.00 | $34.00 | 22,539 |
| 2022-12-20 | $34.33 | $34.50 | $33.45 | $33.56 | $33.56 | 20,714 |
| 2022-12-19 | $34.95 | $34.95 | $34.29 | $34.30 | $34.30 | 10,705 |
| 2022-12-16 | $34.39 | $34.99 | $33.55 | $34.97 | $34.97 | 47,478 |
| 2022-12-15 | $35.00 | $35.48 | $34.11 | $34.45 | $34.45 | 22,171 |
| 2022-12-14 | $35.25 | $35.89 | $35.00 | $35.18 | $35.18 | 34,607 |
| 2022-12-13 | $35.06 | $35.70 | $33.07 | $35.25 | $35.25 | 25,769 |
| 2022-12-12 | $35.26 | $35.26 | $34.00 | $34.57 | $34.57 | 19,804 |
| 2022-12-09 | $34.72 | $35.06 | $33.74 | $34.83 | $34.83 | 31,465 |
| 2022-12-08 | $33.51 | $34.90 | $32.75 | $34.90 | $34.90 | 29,069 |
| 2022-12-07 | $32.31 | $34.00 | $31.82 | $33.42 | $33.42 | 30,186 |
| 2022-12-06 | $33.36 | $33.49 | $31.91 | $32.39 | $32.39 | 21,864 |
| 2022-12-05 | $33.01 | $33.10 | $32.12 | $33.10 | $33.10 | 17,539 |
| 2022-12-02 | $33.37 | $34.20 | $32.70 | $33.41 | $33.41 | 24,022 |
| 2022-12-01 | $33.66 | $34.65 | $33.66 | $34.36 | $34.36 | 12,691 |
| 2022-11-30 | $33.39 | $33.57 | $31.87 | $33.53 | $33.53 | 40,556 |
| 2022-11-29 | $33.30 | $33.49 | $32.55 | $32.88 | $32.88 | 15,243 |
| 2022-11-28 | $33.81 | $34.17 | $32.96 | $33.40 | $33.40 | 20,662 |
| 2022-11-25 | $32.96 | $34.34 | $32.96 | $33.98 | $33.98 | 4,519 |
| 2022-11-23 | $33.29 | $35.00 | $33.03 | $34.09 | $34.09 | 11,587 |
| 2022-11-22 | $33.71 | $33.71 | $32.79 | $33.12 | $33.12 | 29,562 |
| 2022-11-21 | $33.80 | $34.09 | $33.12 | $33.47 | $33.47 | 13,430 |
| 2022-11-18 | $35.05 | $35.05 | $33.38 | $34.14 | $34.14 | 18,288 |
| 2022-11-17 | $34.56 | $34.56 | $33.81 | $34.29 | $34.29 | 6,561 |
| 2022-11-16 | $34.52 | $34.98 | $34.22 | $34.68 | $34.68 | 22,361 |
| 2022-11-15 | $34.21 | $35.63 | $33.04 | $34.53 | $34.53 | 26,197 |
| 2022-11-14 | $34.78 | $34.78 | $33.65 | $33.88 | $33.88 | 27,258 |
| 2022-11-11 | $36.37 | $36.39 | $33.95 | $34.82 | $34.82 | 71,686 |
| 2022-11-10 | $36.56 | $37.04 | $34.76 | $36.55 | $36.55 | 45,245 |
| 2022-11-09 | $31.50 | $35.69 | $31.50 | $35.23 | $35.23 | 67,228 |
| 2022-11-08 | $35.52 | $36.04 | $34.38 | $34.90 | $34.90 | 78,224 |
| 2022-11-07 | $34.70 | $35.69 | $33.95 | $35.10 | $35.10 | 29,797 |
| 2022-11-04 | $34.77 | $34.77 | $33.40 | $34.52 | $34.52 | 27,510 |
| 2022-11-03 | $34.91 | $35.41 | $34.38 | $34.41 | $34.41 | 7,242 |
| 2022-11-02 | $36.70 | $37.29 | $35.06 | $35.10 | $35.10 | 27,248 |
| 2022-11-01 | $38.35 | $38.80 | $37.14 | $37.31 | $37.31 | 42,674 |
| 2022-10-31 | $37.43 | $38.26 | $36.83 | $38.00 | $38.00 | 23,426 |
| 2022-10-28 | $36.70 | $37.59 | $36.70 | $37.52 | $37.52 | 24,184 |
| 2022-10-27 | $36.38 | $37.26 | $36.00 | $36.66 | $36.66 | 27,454 |
| 2022-10-26 | $36.73 | $37.04 | $36.09 | $36.12 | $36.12 | 45,277 |
| 2022-10-25 | $36.46 | $36.87 | $36.09 | $36.73 | $36.73 | 50,934 |
| 2022-10-24 | $36.10 | $36.73 | $35.86 | $36.45 | $36.45 | 23,183 |
| 2022-10-21 | $35.23 | $36.85 | $34.07 | $36.15 | $36.15 | 68,017 |
| 2022-10-20 | $35.39 | $36.46 | $34.96 | $35.07 | $35.07 | 52,012 |
| 2022-10-19 | $35.32 | $35.91 | $34.43 | $35.35 | $35.35 | 155,187 |
| 2022-10-18 | $33.52 | $33.68 | $32.62 | $33.34 | $33.34 | 65,147 |
| 2022-10-17 | $31.09 | $33.15 | $31.05 | $33.02 | $33.02 | 65,130 |
| 2022-10-14 | $30.58 | $31.03 | $29.57 | $30.78 | $30.78 | 38,419 |
| 2022-10-13 | $29.00 | $30.61 | $28.43 | $30.18 | $30.18 | 66,259 |
| 2022-10-12 | $28.00 | $30.76 | $26.79 | $29.12 | $29.12 | 152,222 |
| 2022-10-11 | $24.88 | $26.36 | $24.33 | $26.13 | $26.13 | 72,959 |
| 2022-10-10 | $26.25 | $26.39 | $25.02 | $25.18 | $25.18 | 14,946 |
| 2022-10-07 | $27.29 | $27.63 | $25.56 | $25.76 | $25.76 | 55,327 |
| 2022-10-06 | $27.61 | $28.30 | $26.04 | $27.34 | $27.34 | 11,587 |
| 2022-10-05 | $28.54 | $28.83 | $27.31 | $27.79 | $27.79 | 21,616 |
| 2022-10-04 | $28.38 | $29.05 | $28.21 | $28.69 | $28.69 | 22,854 |
| 2022-10-03 | $28.89 | $29.16 | $27.67 | $28.01 | $28.01 | 38,608 |
| 2022-09-30 | $27.38 | $29.25 | $25.85 | $28.76 | $28.76 | 35,177 |
| 2022-09-29 | $27.90 | $28.20 | $26.95 | $27.73 | $27.73 | 20,672 |
| 2022-09-28 | $27.18 | $28.49 | $26.99 | $27.98 | $27.98 | 33,300 |
| 2022-09-27 | $26.70 | $27.54 | $26.48 | $27.01 | $27.01 | 14,922 |
| 2022-09-26 | $25.90 | $26.95 | $25.79 | $26.66 | $26.66 | 26,791 |
| 2022-09-23 | $25.53 | $26.46 | $25.52 | $26.18 | $26.18 | 32,278 |
| 2022-09-22 | $26.60 | $26.87 | $25.50 | $25.99 | $25.99 | 28,034 |
| 2022-09-21 | $27.55 | $27.55 | $26.57 | $26.69 | $26.69 | 22,910 |
| 2022-09-20 | $27.12 | $27.65 | $26.20 | $27.04 | $27.04 | 39,963 |
| 2022-09-19 | $27.66 | $27.86 | $27.02 | $27.25 | $27.25 | 27,205 |
| 2022-09-16 | $26.75 | $28.63 | $26.07 | $27.71 | $27.71 | 37,503 |
| 2022-09-15 | $28.11 | $28.11 | $26.88 | $27.31 | $27.31 | 30,519 |
| 2022-09-14 | $28.83 | $28.83 | $27.90 | $28.19 | $28.19 | 35,822 |
| 2022-09-13 | $28.75 | $29.35 | $28.53 | $28.79 | $28.79 | 35,861 |
| 2022-09-12 | $30.09 | $30.09 | $29.09 | $29.40 | $29.40 | 63,569 |
| 2022-09-09 | $29.56 | $30.10 | $29.22 | $29.74 | $29.74 | 66,288 |
| 2022-09-08 | $30.14 | $30.77 | $29.37 | $29.50 | $29.50 | 21,607 |
| 2022-09-07 | $30.61 | $30.85 | $30.02 | $30.37 | $30.37 | 46,975 |
| 2022-09-06 | $30.54 | $31.55 | $30.28 | $30.85 | $30.85 | 30,722 |
| 2022-09-02 | $30.80 | $31.50 | $30.25 | $30.85 | $30.85 | 23,632 |
| 2022-09-01 | $32.06 | $32.76 | $30.45 | $30.72 | $30.72 | 20,011 |
| 2022-08-31 | $31.19 | $32.74 | $30.87 | $32.63 | $32.63 | 49,495 |
| 2022-08-30 | $31.74 | $32.34 | $30.80 | $31.06 | $31.06 | 24,867 |
| 2022-08-29 | $31.82 | $32.06 | $30.96 | $31.84 | $31.84 | 56,841 |
| 2022-08-26 | $32.83 | $33.40 | $31.89 | $32.02 | $32.02 | 30,915 |
| 2022-08-25 | $33.72 | $34.10 | $33.12 | $33.58 | $33.58 | 33,767 |
| 2022-08-24 | $33.52 | $34.07 | $32.58 | $33.92 | $33.92 | 36,260 |
| 2022-08-23 | $34.06 | $34.29 | $32.77 | $33.91 | $33.91 | 60,140 |
| 2022-08-22 | $34.97 | $34.97 | $33.62 | $34.53 | $34.53 | 37,920 |
| 2022-08-19 | $35.21 | $35.86 | $34.26 | $35.46 | $35.46 | 29,758 |
| 2022-08-18 | $35.18 | $36.45 | $35.18 | $35.91 | $35.91 | 35,087 |
| 2022-08-17 | $35.57 | $36.17 | $34.44 | $35.82 | $35.82 | 55,189 |
| 2022-08-16 | $36.07 | $36.39 | $35.09 | $36.08 | $36.08 | 32,566 |
| 2022-08-15 | $36.70 | $37.92 | $35.53 | $35.96 | $35.96 | 48,759 |
| 2022-08-12 | $38.06 | $38.88 | $36.78 | $37.00 | $37.00 | 42,926 |
| 2022-08-11 | $38.57 | $39.28 | $37.61 | $37.72 | $37.72 | 76,293 |
| 2022-08-10 | $36.00 | $38.14 | $35.50 | $37.89 | $37.89 | 145,805 |
| 2022-08-09 | $32.85 | $33.15 | $32.24 | $33.15 | $33.15 | 27,196 |
| 2022-08-08 | $33.35 | $33.67 | $32.04 | $33.16 | $33.16 | 36,739 |
| 2022-08-05 | $32.76 | $33.66 | $32.76 | $33.26 | $33.26 | 12,977 |
| 2022-08-04 | $33.34 | $33.34 | $32.26 | $33.06 | $33.06 | 20,229 |
| 2022-08-03 | $34.11 | $34.35 | $33.17 | $33.18 | $33.18 | 17,003 |
| 2022-08-02 | $34.50 | $34.65 | $33.80 | $34.10 | $34.10 | 29,346 |
| 2022-08-01 | $33.65 | $35.29 | $32.86 | $34.67 | $34.67 | 49,341 |
| 2022-07-29 | $32.36 | $34.05 | $32.27 | $33.59 | $33.59 | 51,813 |
| 2022-07-28 | $31.87 | $32.65 | $31.40 | $32.54 | $32.54 | 23,686 |
| 2022-07-27 | $30.42 | $31.79 | $30.08 | $31.64 | $31.64 | 34,511 |
| 2022-07-26 | $30.02 | $30.62 | $29.44 | $30.45 | $30.45 | 34,372 |
| 2022-07-25 | $32.05 | $32.05 | $30.81 | $31.24 | $31.24 | 21,491 |
| 2022-07-22 | $33.38 | $34.84 | $32.10 | $32.15 | $32.15 | 15,510 |
| 2022-07-21 | $34.44 | $35.43 | $32.59 | $33.28 | $33.28 | 25,668 |
| 2022-07-20 | $33.79 | $35.62 | $33.79 | $34.62 | $34.62 | 41,711 |
| 2022-07-19 | $32.85 | $34.17 | $32.85 | $33.91 | $33.91 | 36,967 |
| 2022-07-18 | $33.07 | $33.50 | $32.33 | $32.79 | $32.79 | 33,555 |
| 2022-07-15 | $31.99 | $33.33 | $30.55 | $32.99 | $32.99 | 45,378 |
| 2022-07-14 | $30.57 | $31.92 | $30.09 | $31.43 | $31.43 | 58,262 |
| 2022-07-13 | $29.72 | $31.49 | $29.72 | $31.03 | $31.03 | 30,618 |
| 2022-07-12 | $30.04 | $30.66 | $29.05 | $30.26 | $30.26 | 47,571 |
| 2022-07-11 | $29.83 | $30.51 | $29.37 | $30.25 | $30.25 | 24,055 |
| 2022-07-08 | $29.55 | $30.14 | $29.01 | $29.87 | $29.87 | 19,146 |
| 2022-07-07 | $28.21 | $29.80 | $27.55 | $29.65 | $29.65 | 19,917 |
| 2022-07-06 | $28.52 | $28.52 | $27.39 | $28.19 | $28.19 | 19,290 |
| 2022-07-05 | $26.89 | $28.15 | $26.89 | $28.11 | $28.11 | 21,475 |
| 2022-07-01 | $26.75 | $27.38 | $26.65 | $27.33 | $27.33 | 21,031 |
| 2022-06-30 | $28.11 | $28.11 | $26.77 | $26.91 | $26.91 | 22,079 |
| 2022-06-29 | $26.06 | $26.47 | $25.51 | $26.34 | $26.34 | 22,141 |
| 2022-06-28 | $27.24 | $27.24 | $25.91 | $26.06 | $26.06 | 21,092 |
| 2022-06-27 | $27.63 | $27.72 | $26.47 | $27.24 | $27.24 | 15,763 |
| 2022-06-24 | $27.21 | $27.70 | $27.02 | $27.39 | $27.39 | 38,251 |
| 2022-06-23 | $25.49 | $27.80 | $25.49 | $27.07 | $27.07 | 31,817 |
| 2022-06-22 | $25.00 | $26.10 | $25.00 | $25.32 | $25.32 | 61,440 |
| 2022-06-21 | $26.30 | $26.30 | $24.90 | $25.10 | $25.10 | 47,752 |
| 2022-06-17 | $25.42 | $26.32 | $25.04 | $25.18 | $25.18 | 75,830 |
| 2022-06-16 | $25.91 | $27.44 | $25.00 | $25.44 | $25.44 | 60,509 |
| 2022-06-15 | $27.17 | $27.93 | $26.17 | $26.39 | $26.39 | 61,742 |
| 2022-06-14 | $28.52 | $28.52 | $26.40 | $26.89 | $26.89 | 26,718 |
| 2022-06-13 | $28.96 | $29.20 | $28.00 | $28.23 | $28.23 | 33,070 |
| 2022-06-10 | $29.80 | $30.32 | $29.20 | $29.69 | $29.69 | 28,797 |
| 2022-06-09 | $30.29 | $30.88 | $30.08 | $30.20 | $30.20 | 21,554 |
| 2022-06-08 | $30.28 | $30.44 | $29.78 | $30.24 | $30.24 | 29,072 |
| 2022-06-07 | $29.55 | $30.40 | $29.12 | $30.26 | $30.26 | 17,330 |
| 2022-06-06 | $30.98 | $31.10 | $29.83 | $29.98 | $29.98 | 11,138 |
| 2022-06-03 | $30.94 | $30.94 | $29.97 | $30.39 | $30.39 | 24,491 |
| 2022-06-02 | $30.90 | $31.41 | $30.42 | $30.87 | $30.87 | 17,284 |
| 2022-06-01 | $30.55 | $32.42 | $29.73 | $30.89 | $30.89 | 42,358 |
| 2022-05-31 | $31.31 | $31.89 | $29.47 | $30.16 | $30.16 | 27,672 |
| 2022-05-27 | $30.22 | $31.45 | $30.16 | $31.38 | $31.38 | 17,029 |
| 2022-05-26 | $29.57 | $30.33 | $29.57 | $30.12 | $30.12 | 18,588 |
| 2022-05-25 | $29.34 | $29.94 | $29.02 | $29.58 | $29.58 | 27,550 |
| 2022-05-24 | $28.82 | $29.61 | $28.54 | $29.36 | $29.36 | 45,606 |
| 2022-05-23 | $29.64 | $29.82 | $28.33 | $29.29 | $29.29 | 60,772 |
| 2022-05-20 | $29.00 | $30.04 | $28.92 | $29.55 | $29.55 | 64,550 |
| 2022-05-19 | $27.84 | $29.34 | $27.43 | $28.75 | $28.75 | 42,615 |
| 2022-05-18 | $28.22 | $29.06 | $27.85 | $27.89 | $27.89 | 35,888 |
| 2022-05-17 | $28.54 | $29.47 | $28.00 | $28.86 | $28.86 | 35,650 |
| 2022-05-16 | $27.67 | $28.84 | $27.67 | $27.90 | $27.90 | 38,222 |
| 2022-05-13 | $27.13 | $28.37 | $26.60 | $28.02 | $28.02 | 56,016 |
| 2022-05-12 | $25.50 | $27.01 | $25.50 | $26.51 | $26.51 | 38,648 |
| 2022-05-11 | $24.85 | $29.20 | $24.85 | $25.82 | $25.82 | 79,054 |
| 2022-05-10 | $25.21 | $26.00 | $24.50 | $25.03 | $25.03 | 83,107 |
| 2022-05-09 | $26.12 | $27.18 | $24.80 | $25.10 | $25.10 | 61,244 |
| 2022-05-06 | $27.13 | $27.79 | $26.11 | $26.40 | $26.40 | 28,418 |
| 2022-05-05 | $28.18 | $28.48 | $26.66 | $26.98 | $26.98 | 35,380 |
| 2022-05-04 | $27.57 | $28.52 | $26.44 | $28.43 | $28.43 | 29,305 |
| 2022-05-03 | $27.98 | $27.98 | $26.96 | $27.42 | $27.42 | 22,381 |
| 2022-05-02 | $27.53 | $28.19 | $27.22 | $27.88 | $27.88 | 18,565 |
| 2022-04-29 | $28.22 | $29.38 | $27.16 | $27.45 | $27.45 | 28,239 |
| 2022-04-28 | $27.33 | $28.81 | $27.02 | $28.47 | $28.47 | 40,901 |
| 2022-04-27 | $27.89 | $28.22 | $27.01 | $27.43 | $27.43 | 23,269 |
| 2022-04-26 | $28.70 | $28.79 | $27.43 | $27.96 | $27.96 | 39,764 |
| 2022-04-25 | $28.93 | $29.86 | $28.67 | $29.04 | $29.04 | 58,171 |
| 2022-04-22 | $27.92 | $29.41 | $27.31 | $29.10 | $29.10 | 58,778 |
| 2022-04-21 | $29.58 | $29.58 | $27.50 | $27.92 | $27.92 | 47,423 |
| 2022-04-20 | $29.84 | $30.05 | $29.26 | $29.30 | $29.30 | 23,754 |
| 2022-04-19 | $28.78 | $29.71 | $28.51 | $29.48 | $29.48 | 25,146 |
| 2022-04-18 | $30.31 | $30.50 | $28.73 | $29.03 | $29.03 | 33,737 |
| 2022-04-14 | $29.87 | $31.90 | $29.77 | $30.05 | $30.05 | 87,598 |
| 2022-04-13 | $26.99 | $30.23 | $26.70 | $29.98 | $29.98 | 107,816 |
| 2022-04-12 | $25.56 | $27.08 | $25.56 | $26.60 | $26.60 | 519,750 |
| 2022-04-11 | $25.50 | $25.62 | $24.99 | $25.35 | $25.35 | 17,880 |
| 2022-04-08 | $26.17 | $26.17 | $25.48 | $25.60 | $25.60 | 33,031 |
| 2022-04-07 | $27.03 | $27.58 | $26.07 | $26.30 | $26.30 | 42,498 |
| 2022-04-06 | $27.38 | $27.45 | $26.83 | $26.99 | $26.99 | 27,992 |
| 2022-04-05 | $27.79 | $27.96 | $27.37 | $27.79 | $27.79 | 32,050 |
| 2022-04-04 | $27.90 | $28.02 | $27.80 | $27.91 | $27.91 | 27,005 |
| 2022-04-01 | $27.81 | $29.13 | $26.52 | $27.57 | $27.57 | 46,163 |
| 2022-03-31 | $28.00 | $28.21 | $27.46 | $27.72 | $27.72 | 33,217 |
| 2022-03-30 | $28.16 | $28.90 | $27.77 | $27.77 | $27.77 | 75,795 |
| 2022-03-29 | $27.50 | $28.43 | $27.50 | $28.21 | $28.21 | 70,321 |
| 2022-03-28 | $27.50 | $27.87 | $27.13 | $27.40 | $27.40 | 23,653 |
| 2022-03-25 | $27.92 | $28.09 | $26.68 | $27.33 | $27.33 | 147,788 |
| 2022-03-24 | $27.52 | $27.75 | $26.95 | $27.69 | $27.69 | 60,411 |
| 2022-03-23 | $28.34 | $28.73 | $27.68 | $27.87 | $27.87 | 28,864 |
| 2022-03-22 | $28.32 | $29.37 | $28.32 | $28.54 | $28.54 | 40,595 |
| 2022-03-21 | $27.65 | $28.40 | $27.65 | $28.26 | $28.26 | 41,719 |
| 2022-03-18 | $27.95 | $28.20 | $27.48 | $27.80 | $27.80 | 111,094 |
| 2022-03-17 | $28.30 | $29.04 | $28.09 | $28.42 | $28.42 | 45,823 |
| 2022-03-16 | $28.06 | $28.83 | $27.79 | $28.50 | $28.50 | 108,162 |
| 2022-03-15 | $27.72 | $28.89 | $27.50 | $27.82 | $27.82 | 67,062 |
| 2022-03-14 | $28.70 | $28.70 | $27.30 | $27.60 | $27.60 | 80,071 |
| 2022-03-11 | $30.00 | $30.00 | $27.44 | $27.95 | $27.95 | 44,304 |
| 2022-03-10 | $29.43 | $30.51 | $29.43 | $29.95 | $29.95 | 24,782 |
| 2022-03-09 | $28.10 | $30.28 | $28.10 | $30.02 | $30.02 | 59,793 |
| 2022-03-08 | $29.20 | $29.35 | $28.03 | $28.62 | $28.62 | 66,147 |
| 2022-03-07 | $28.05 | $30.29 | $27.89 | $28.78 | $28.78 | 61,732 |
| 2022-03-04 | $26.85 | $28.30 | $26.85 | $28.21 | $28.21 | 32,146 |
| 2022-03-03 | $26.59 | $27.37 | $26.00 | $27.35 | $27.35 | 46,779 |
| 2022-03-02 | $25.63 | $26.58 | $25.35 | $26.36 | $26.36 | 40,829 |
| 2022-03-01 | $25.77 | $26.44 | $25.18 | $25.53 | $25.53 | 30,727 |
| 2022-02-28 | $25.18 | $26.41 | $25.18 | $25.68 | $25.68 | 33,830 |
| 2022-02-25 | $25.13 | $26.57 | $24.56 | $25.31 | $25.31 | 28,718 |
| 2022-02-24 | $23.16 | $25.00 | $22.63 | $24.91 | $24.91 | 57,093 |
| 2022-02-23 | $25.01 | $26.42 | $23.84 | $23.84 | $23.84 | 46,572 |
| 2022-02-22 | $25.03 | $26.34 | $25.00 | $25.00 | $25.00 | 38,182 |
| 2022-02-18 | $26.30 | $26.90 | $25.20 | $25.50 | $25.50 | 28,602 |
| 2022-02-17 | $26.40 | $27.46 | $25.77 | $26.50 | $26.50 | 40,980 |
| 2022-02-16 | $27.61 | $28.17 | $26.74 | $27.04 | $27.04 | 34,168 |
| 2022-02-15 | $26.50 | $28.20 | $26.23 | $27.67 | $27.67 | 30,120 |
| 2022-02-14 | $25.93 | $27.15 | $25.56 | $26.52 | $26.52 | 36,632 |
| 2022-02-11 | $26.54 | $27.42 | $25.84 | $25.86 | $25.86 | 24,262 |
| 2022-02-10 | $26.73 | $27.22 | $26.44 | $26.54 | $26.54 | 29,496 |
| 2022-02-09 | $26.99 | $27.62 | $26.78 | $27.39 | $27.39 | 20,222 |
| 2022-02-08 | $27.00 | $27.43 | $26.67 | $26.90 | $26.90 | 12,664 |
| 2022-02-07 | $28.18 | $28.18 | $26.50 | $27.08 | $27.08 | 35,216 |
| 2022-02-04 | $26.08 | $28.61 | $26.00 | $28.02 | $28.02 | 47,246 |
| 2022-02-03 | $26.20 | $27.20 | $25.49 | $26.25 | $26.25 | 85,784 |
| 2022-02-02 | $26.46 | $26.92 | $25.69 | $26.25 | $26.25 | 45,477 |
| 2022-02-01 | $26.46 | $26.83 | $25.36 | $26.34 | $26.34 | 42,301 |
| 2022-01-31 | $25.44 | $27.11 | $24.33 | $26.37 | $26.37 | 54,333 |
| 2022-01-28 | $25.19 | $25.55 | $23.90 | $25.53 | $25.53 | 43,293 |
| 2022-01-27 | $25.89 | $26.63 | $24.59 | $24.78 | $24.78 | 45,820 |
| 2022-01-26 | $26.00 | $26.66 | $25.01 | $25.78 | $25.78 | 45,479 |
| 2022-01-25 | $25.92 | $26.75 | $24.75 | $25.67 | $25.67 | 33,834 |
| 2022-01-24 | $25.22 | $26.72 | $24.70 | $26.31 | $26.31 | 68,872 |
| 2022-01-21 | $25.93 | $26.88 | $25.31 | $25.59 | $25.59 | 51,798 |
| 2022-01-20 | $26.84 | $28.00 | $26.18 | $26.28 | $26.28 | 35,039 |
| 2022-01-19 | $27.38 | $28.23 | $26.39 | $26.86 | $26.86 | 37,077 |
| 2022-01-18 | $27.85 | $28.41 | $26.91 | $27.03 | $27.03 | 41,055 |
| 2022-01-14 | $27.95 | $28.48 | $27.33 | $28.04 | $28.04 | 40,376 |
| 2022-01-13 | $28.53 | $29.38 | $27.90 | $27.96 | $27.96 | 49,739 |
| 2022-01-12 | $28.63 | $29.55 | $28.00 | $28.17 | $28.17 | 209,004 |
| 2022-01-11 | $27.48 | $29.00 | $27.44 | $28.51 | $28.51 | 37,359 |
| 2022-01-10 | $27.75 | $27.97 | $26.80 | $27.97 | $27.97 | 23,805 |
| 2022-01-07 | $28.08 | $28.80 | $27.45 | $28.07 | $28.07 | 16,681 |
| 2022-01-06 | $28.45 | $29.47 | $27.57 | $28.19 | $28.19 | 38,842 |
| 2022-01-05 | $29.95 | $29.95 | $28.18 | $28.42 | $28.42 | 114,170 |
| 2022-01-04 | $30.91 | $30.91 | $29.67 | $29.91 | $29.91 | 58,593 |
| 2022-01-03 | $29.55 | $31.08 | $29.39 | $30.71 | $30.71 | 49,441 |
| 2021-12-31 | $30.57 | $31.30 | $29.35 | $29.52 | $29.52 | 20,404 |
| 2021-12-30 | $29.58 | $31.27 | $29.36 | $30.23 | $30.23 | 46,433 |
| 2021-12-29 | $29.39 | $30.06 | $28.94 | $29.77 | $29.77 | 40,573 |
| 2021-12-28 | $30.70 | $30.70 | $29.59 | $29.87 | $29.87 | 28,663 |
| 2021-12-27 | $30.47 | $31.00 | $29.91 | $30.47 | $30.47 | 26,427 |
| 2021-12-23 | $29.58 | $30.72 | $29.04 | $30.62 | $30.62 | 45,406 |
| 2021-12-22 | $30.30 | $30.67 | $29.24 | $29.75 | $29.75 | 25,870 |
| 2021-12-21 | $30.17 | $31.10 | $30.12 | $30.40 | $30.40 | 36,064 |
| 2021-12-20 | $31.26 | $31.26 | $30.10 | $30.46 | $30.46 | 22,739 |
| 2021-12-17 | $30.25 | $32.04 | $29.52 | $31.39 | $31.39 | 80,031 |
| 2021-12-16 | $31.29 | $32.84 | $30.32 | $30.72 | $30.72 | 62,084 |
| 2021-12-15 | $31.52 | $31.88 | $29.82 | $30.81 | $30.81 | 98,553 |
| 2021-12-14 | $31.81 | $32.40 | $31.02 | $32.14 | $32.14 | 45,729 |
| 2021-12-13 | $33.26 | $33.86 | $32.31 | $32.55 | $32.55 | 44,060 |
| 2021-12-10 | $33.75 | $34.33 | $33.28 | $33.58 | $33.58 | 50,670 |
| 2021-12-09 | $33.86 | $34.42 | $33.50 | $33.61 | $33.61 | 23,287 |
| 2021-12-08 | $33.43 | $34.86 | $33.00 | $33.99 | $33.99 | 22,971 |
| 2021-12-07 | $34.02 | $34.83 | $33.21 | $33.64 | $33.64 | 47,340 |
| 2021-12-06 | $33.27 | $34.36 | $32.69 | $33.86 | $33.86 | 39,058 |
| 2021-12-03 | $35.21 | $35.21 | $32.38 | $33.28 | $33.28 | 62,642 |
| 2021-12-02 | $34.55 | $35.34 | $34.55 | $35.03 | $35.03 | 26,501 |
| 2021-12-01 | $35.64 | $36.88 | $34.48 | $34.75 | $34.75 | 37,286 |
| 2021-11-30 | $34.07 | $35.12 | $33.72 | $35.12 | $35.12 | 26,481 |
| 2021-11-29 | $34.92 | $34.92 | $33.84 | $34.47 | $34.47 | 32,828 |
| 2021-11-26 | $34.39 | $35.38 | $33.93 | $34.53 | $34.53 | 30,322 |
| 2021-11-24 | $34.65 | $35.26 | $34.65 | $35.16 | $35.16 | 14,789 |
| 2021-11-23 | $35.20 | $35.20 | $33.69 | $35.14 | $35.14 | 35,816 |
| 2021-11-22 | $35.62 | $36.52 | $35.02 | $35.60 | $35.60 | 45,189 |
| 2021-11-19 | $36.01 | $36.08 | $35.46 | $35.75 | $35.75 | 25,025 |
| 2021-11-18 | $36.24 | $36.76 | $35.83 | $36.12 | $36.12 | 39,633 |
| 2021-11-17 | $36.55 | $37.61 | $36.06 | $36.26 | $36.26 | 147,907 |
| 2021-11-16 | $36.05 | $36.97 | $36.00 | $36.55 | $36.55 | 69,685 |
| 2021-11-15 | $36.29 | $36.50 | $35.92 | $36.38 | $36.38 | 21,593 |
| 2021-11-12 | $35.89 | $36.60 | $35.63 | $36.46 | $36.46 | 28,571 |
| 2021-11-11 | $35.50 | $36.41 | $35.23 | $36.10 | $36.10 | 43,559 |
| 2021-11-10 | $35.69 | $39.26 | $35.42 | $35.79 | $35.79 | 34,809 |
| 2021-11-09 | $39.99 | $40.04 | $38.92 | $39.50 | $39.50 | 14,095 |
| 2021-11-08 | $38.83 | $40.34 | $38.75 | $39.93 | $39.93 | 29,364 |
| 2021-11-05 | $38.22 | $39.17 | $37.84 | $38.64 | $38.64 | 25,121 |
| 2021-11-04 | $37.47 | $38.19 | $36.29 | $38.02 | $38.02 | 42,847 |
| 2021-11-03 | $38.04 | $38.78 | $36.55 | $36.98 | $36.98 | 47,891 |
| 2021-11-02 | $40.26 | $40.68 | $37.76 | $38.43 | $38.43 | 37,084 |
| 2021-11-01 | $39.00 | $40.53 | $38.79 | $40.53 | $40.53 | 29,206 |
| 2021-10-29 | $37.31 | $38.93 | $37.11 | $38.91 | $38.91 | 19,275 |
| 2021-10-28 | $36.90 | $38.15 | $35.43 | $37.13 | $37.13 | 26,431 |
| 2021-10-27 | $36.53 | $37.01 | $36.16 | $36.62 | $36.62 | 13,413 |
| 2021-10-26 | $36.56 | $37.29 | $36.00 | $36.68 | $36.68 | 18,258 |
| 2021-10-25 | $35.90 | $36.95 | $35.55 | $36.79 | $36.79 | 17,880 |
| 2021-10-22 | $39.46 | $39.46 | $35.76 | $35.80 | $35.80 | 29,136 |
| 2021-10-21 | $38.49 | $40.00 | $38.28 | $39.23 | $39.23 | 148,165 |
| 2021-10-20 | $37.78 | $38.38 | $37.51 | $38.04 | $38.04 | 16,307 |
| 2021-10-19 | $37.18 | $38.04 | $37.13 | $37.63 | $37.63 | 15,003 |
| 2021-10-18 | $37.98 | $38.00 | $36.40 | $37.18 | $37.18 | 15,224 |
| 2021-10-15 | $38.31 | $38.81 | $37.86 | $38.03 | $38.03 | 31,706 |
| 2021-10-14 | $38.68 | $38.68 | $37.46 | $38.17 | $38.17 | 30,353 |
| 2021-10-13 | $36.28 | $39.09 | $36.28 | $38.10 | $38.10 | 42,146 |
| 2021-10-12 | $35.09 | $36.58 | $34.93 | $36.21 | $36.21 | 27,631 |
| 2021-10-11 | $34.76 | $35.65 | $34.50 | $35.12 | $35.12 | 32,252 |
| 2021-10-08 | $33.98 | $34.89 | $33.91 | $34.66 | $34.66 | 23,389 |
| 2021-10-07 | $34.85 | $35.00 | $34.24 | $34.48 | $34.48 | 43,621 |
| 2021-10-06 | $35.05 | $35.47 | $34.33 | $34.84 | $34.84 | 18,087 |
| 2021-10-05 | $36.41 | $36.42 | $35.12 | $35.36 | $35.36 | 32,732 |
| 2021-10-04 | $37.28 | $37.37 | $36.00 | $36.70 | $36.70 | 31,072 |
| 2021-10-01 | $36.36 | $37.88 | $36.30 | $37.23 | $37.23 | 39,565 |
| 2021-09-30 | $36.47 | $36.78 | $36.05 | $36.37 | $36.37 | 27,164 |
| 2021-09-29 | $36.33 | $36.97 | $35.35 | $36.27 | $36.27 | 30,754 |
| 2021-09-28 | $36.81 | $36.81 | $35.24 | $36.11 | $36.11 | 33,366 |
| 2021-09-27 | $36.62 | $37.26 | $36.62 | $36.84 | $36.84 | 22,052 |
| 2021-09-24 | $37.07 | $37.44 | $36.19 | $36.77 | $36.77 | 14,010 |
| 2021-09-23 | $37.81 | $37.85 | $37.05 | $37.46 | $37.46 | 26,904 |
| 2021-09-22 | $37.19 | $37.73 | $36.82 | $37.55 | $37.55 | 24,256 |
| 2021-09-21 | $37.47 | $37.95 | $36.45 | $37.10 | $37.10 | 34,975 |
| 2021-09-20 | $37.13 | $37.78 | $35.55 | $37.00 | $37.00 | 63,100 |
| 2021-09-17 | $35.59 | $38.02 | $35.21 | $37.99 | $37.99 | 111,569 |
| 2021-09-16 | $33.78 | $35.40 | $33.78 | $34.40 | $34.40 | 57,446 |
| 2021-09-15 | $34.01 | $35.83 | $33.65 | $33.98 | $33.98 | 147,779 |
| 2021-09-14 | $35.17 | $35.33 | $33.62 | $33.76 | $33.76 | 75,847 |
| 2021-09-13 | $36.44 | $36.44 | $34.29 | $35.17 | $35.17 | 32,059 |
| 2021-09-10 | $36.48 | $37.92 | $35.88 | $35.95 | $35.95 | 37,837 |
| 2021-09-09 | $36.24 | $37.30 | $35.75 | $36.49 | $36.49 | 33,499 |
| 2021-09-08 | $37.41 | $38.30 | $36.27 | $36.28 | $36.28 | 16,467 |
| 2021-09-07 | $37.30 | $38.52 | $37.30 | $37.61 | $37.61 | 24,953 |
| 2021-09-03 | $36.50 | $37.99 | $36.43 | $37.70 | $37.70 | 30,579 |
| 2021-09-02 | $38.86 | $38.86 | $36.03 | $36.33 | $36.33 | 113,105 |
| 2021-09-01 | $39.83 | $40.19 | $38.57 | $39.00 | $39.00 | 17,615 |
| 2021-08-31 | $39.08 | $39.99 | $38.18 | $39.83 | $39.83 | 47,192 |
| 2021-08-30 | $39.34 | $39.74 | $38.41 | $38.74 | $38.74 | 20,132 |
| 2021-08-27 | $39.58 | $40.90 | $39.21 | $39.50 | $39.50 | 32,837 |
| 2021-08-26 | $39.98 | $39.98 | $39.26 | $39.80 | $39.80 | 13,832 |
| 2021-08-25 | $40.30 | $40.50 | $39.29 | $39.45 | $39.45 | 25,567 |
| 2021-08-24 | $41.78 | $42.26 | $39.79 | $40.16 | $40.16 | 30,081 |
| 2021-08-23 | $41.14 | $42.50 | $39.41 | $41.01 | $41.01 | 28,965 |
| 2021-08-20 | $40.24 | $41.34 | $39.27 | $40.67 | $40.67 | 39,728 |
| 2021-08-19 | $41.67 | $41.67 | $39.42 | $40.24 | $40.24 | 39,018 |
| 2021-08-18 | $41.96 | $43.06 | $41.10 | $42.27 | $42.27 | 51,721 |
| 2021-08-17 | $41.93 | $43.02 | $40.76 | $41.61 | $41.61 | 39,301 |
| 2021-08-16 | $42.90 | $43.29 | $41.41 | $42.34 | $42.34 | 26,534 |
| 2021-08-13 | $42.12 | $44.09 | $40.89 | $43.08 | $43.08 | 15,191 |
| 2021-08-12 | $42.45 | $42.56 | $41.46 | $42.20 | $42.20 | 43,197 |
| 2021-08-11 | $44.80 | $45.97 | $41.02 | $42.40 | $42.40 | 80,792 |
| 2021-08-10 | $44.27 | $45.80 | $44.27 | $45.37 | $45.37 | 26,746 |
| 2021-08-09 | $44.24 | $45.28 | $44.07 | $44.55 | $44.55 | 15,610 |
| 2021-08-06 | $43.40 | $44.33 | $43.29 | $44.16 | $44.16 | 41,151 |
| 2021-08-05 | $43.46 | $44.37 | $42.90 | $43.00 | $43.00 | 19,497 |
| 2021-08-04 | $44.10 | $45.40 | $42.12 | $43.33 | $43.33 | 41,975 |
| 2021-08-03 | $45.06 | $45.54 | $44.16 | $44.30 | $44.30 | 25,301 |
| 2021-08-02 | $45.70 | $47.61 | $44.61 | $45.29 | $45.29 | 27,156 |
| 2021-07-30 | $45.73 | $46.39 | $45.16 | $45.70 | $45.70 | 11,297 |
| 2021-07-29 | $47.23 | $47.57 | $44.53 | $45.98 | $45.98 | 31,635 |
| 2021-07-28 | $47.41 | $48.08 | $45.84 | $47.27 | $47.27 | 31,239 |
| 2021-07-27 | $47.56 | $47.63 | $45.77 | $46.89 | $46.89 | 17,963 |
| 2021-07-26 | $47.07 | $48.88 | $47.07 | $47.68 | $47.68 | 28,855 |
| 2021-07-23 | $48.11 | $48.57 | $46.25 | $47.00 | $47.00 | 20,578 |
| 2021-07-22 | $49.06 | $49.64 | $47.09 | $48.05 | $48.05 | 20,564 |
| 2021-07-21 | $50.11 | $51.11 | $47.68 | $49.11 | $49.11 | 37,136 |
| 2021-07-20 | $46.97 | $51.50 | $46.97 | $50.08 | $50.08 | 60,865 |
| 2021-07-19 | $46.06 | $47.60 | $44.49 | $46.72 | $46.72 | 29,974 |
| 2021-07-16 | $46.91 | $47.37 | $45.75 | $46.43 | $46.43 | 23,267 |
| 2021-07-15 | $47.05 | $49.42 | $45.01 | $46.84 | $46.84 | 44,983 |
| 2021-07-14 | $49.24 | $49.37 | $46.66 | $47.07 | $47.07 | 19,014 |
| 2021-07-13 | $48.52 | $49.96 | $48.29 | $49.18 | $49.18 | 27,788 |
| 2021-07-12 | $48.06 | $49.48 | $47.80 | $48.60 | $48.60 | 29,878 |
| 2021-07-09 | $47.49 | $49.28 | $46.17 | $48.00 | $48.00 | 22,702 |
| 2021-07-08 | $46.47 | $48.51 | $46.27 | $47.00 | $47.00 | 44,029 |
| 2021-07-07 | $48.21 | $48.21 | $46.68 | $47.01 | $47.01 | 20,881 |
| 2021-07-06 | $47.26 | $48.89 | $46.13 | $47.84 | $47.84 | 24,117 |
| 2021-07-02 | $47.31 | $49.59 | $46.15 | $47.30 | $47.30 | 22,877 |
| 2021-07-01 | $49.58 | $50.48 | $46.43 | $47.18 | $47.18 | 51,782 |
| 2021-06-30 | $49.24 | $51.03 | $48.38 | $48.77 | $48.77 | 34,081 |
| 2021-06-29 | $48.45 | $49.69 | $47.73 | $49.24 | $49.24 | 28,612 |
| 2021-06-28 | $48.88 | $49.41 | $47.92 | $48.49 | $48.49 | 22,005 |
| 2021-06-25 | $48.79 | $51.25 | $46.55 | $48.77 | $48.77 | 96,649 |
| 2021-06-24 | $46.90 | $51.37 | $43.70 | $48.90 | $48.90 | 114,600 |
| 2021-06-23 | $46.59 | $47.20 | $45.16 | $46.83 | $46.83 | 28,821 |
| 2021-06-22 | $45.50 | $46.72 | $45.06 | $46.29 | $46.29 | 117,802 |
| 2021-06-21 | $42.07 | $45.71 | $42.07 | $45.20 | $45.20 | 92,877 |
| 2021-06-18 | $39.49 | $42.48 | $39.49 | $41.45 | $41.45 | 156,069 |
| 2021-06-17 | $39.51 | $40.46 | $38.17 | $39.96 | $39.96 | 31,149 |
| 2021-06-16 | $38.73 | $40.07 | $38.05 | $39.62 | $39.62 | 22,880 |
| 2021-06-15 | $39.64 | $39.98 | $38.50 | $39.02 | $39.02 | 17,855 |
| 2021-06-14 | $38.91 | $40.17 | $38.77 | $39.48 | $39.48 | 33,253 |
| 2021-06-11 | $38.92 | $39.45 | $38.00 | $38.70 | $38.70 | 22,985 |
| 2021-06-10 | $39.56 | $39.68 | $38.76 | $38.82 | $38.82 | 28,826 |
| 2021-06-09 | $39.83 | $41.06 | $39.22 | $39.72 | $39.72 | 28,960 |
| 2021-06-08 | $39.98 | $40.90 | $38.97 | $39.90 | $39.90 | 33,348 |
| 2021-06-07 | $39.29 | $40.09 | $38.66 | $39.89 | $39.89 | 17,441 |
| 2021-06-04 | $40.54 | $40.54 | $39.00 | $39.14 | $39.14 | 32,963 |
| 2021-06-03 | $41.26 | $41.41 | $40.06 | $40.55 | $40.55 | 30,170 |
| 2021-06-02 | $41.68 | $43.06 | $41.17 | $41.54 | $41.54 | 30,296 |
| 2021-06-01 | $41.04 | $41.61 | $40.25 | $41.55 | $41.55 | 27,925 |
| 2021-05-28 | $39.41 | $41.52 | $39.41 | $40.71 | $40.71 | 31,647 |
| 2021-05-27 | $39.50 | $40.80 | $38.66 | $38.98 | $38.98 | 62,748 |
| 2021-05-26 | $39.90 | $40.61 | $39.42 | $39.68 | $39.68 | 19,690 |
| 2021-05-25 | $41.85 | $41.98 | $39.12 | $39.83 | $39.83 | 45,578 |
| 2021-05-24 | $40.15 | $42.49 | $38.85 | $41.96 | $41.96 | 51,434 |
| 2021-05-21 | $41.73 | $42.08 | $39.88 | $40.15 | $40.15 | 37,828 |
| 2021-05-20 | $40.63 | $41.97 | $40.52 | $41.23 | $41.23 | 37,415 |
| 2021-05-19 | $41.34 | $42.64 | $39.96 | $41.00 | $41.00 | 55,973 |
| 2021-05-18 | $38.79 | $42.44 | $38.39 | $42.25 | $42.25 | 74,336 |
| 2021-05-17 | $39.12 | $40.80 | $37.89 | $38.86 | $38.86 | 67,484 |
| 2021-05-14 | $36.03 | $39.33 | $35.95 | $39.09 | $39.09 | 59,786 |
| 2021-05-13 | $39.86 | $39.86 | $35.56 | $36.08 | $36.08 | 118,124 |
| 2021-05-12 | $31.83 | $39.85 | $31.20 | $38.67 | $38.67 | 378,500 |
| 2021-05-11 | $31.06 | $31.24 | $30.00 | $30.84 | $30.84 | 91,408 |
| 2021-05-10 | $31.49 | $32.29 | $30.56 | $31.42 | $31.42 | 54,198 |
| 2021-05-07 | $31.19 | $32.00 | $30.92 | $31.39 | $31.39 | 42,694 |
| 2021-05-06 | $32.82 | $33.85 | $30.85 | $31.12 | $31.12 | 48,013 |
| 2021-05-05 | $34.10 | $34.51 | $32.87 | $33.11 | $33.11 | 140,741 |
| 2021-05-04 | $32.37 | $34.04 | $32.37 | $33.80 | $33.80 | 44,513 |
| 2021-05-03 | $35.18 | $35.35 | $33.68 | $33.75 | $33.75 | 22,565 |
| 2021-04-30 | $34.66 | $35.18 | $34.33 | $34.94 | $34.94 | 54,895 |
| 2021-04-29 | $35.16 | $35.16 | $33.71 | $34.31 | $34.31 | 17,021 |
| 2021-04-28 | $34.46 | $34.72 | $33.51 | $34.61 | $34.61 | 18,716 |
| 2021-04-27 | $35.55 | $35.55 | $34.04 | $34.49 | $34.49 | 34,325 |
| 2021-04-26 | $35.17 | $35.58 | $34.63 | $35.44 | $35.44 | 18,574 |
| 2021-04-23 | $33.58 | $35.66 | $33.50 | $35.17 | $35.17 | 30,492 |
| 2021-04-22 | $33.92 | $35.26 | $33.34 | $33.72 | $33.72 | 33,748 |
| 2021-04-21 | $34.19 | $34.96 | $33.80 | $34.08 | $34.08 | 18,087 |
| 2021-04-20 | $34.27 | $36.64 | $33.84 | $34.09 | $34.09 | 66,522 |
| 2021-04-19 | $35.75 | $36.49 | $33.75 | $34.77 | $34.77 | 49,042 |
| 2021-04-16 | $35.79 | $36.60 | $35.58 | $36.22 | $36.22 | 38,558 |
| 2021-04-15 | $33.62 | $36.56 | $33.62 | $35.84 | $35.84 | 59,916 |
| 2021-04-14 | $33.77 | $34.25 | $33.41 | $33.49 | $33.49 | 16,693 |
| 2021-04-13 | $33.36 | $34.45 | $32.23 | $33.99 | $33.99 | 41,385 |
| 2021-04-12 | $33.73 | $34.00 | $32.10 | $33.01 | $33.01 | 57,948 |
| 2021-04-09 | $34.70 | $34.70 | $33.28 | $33.72 | $33.72 | 39,693 |
| 2021-04-08 | $35.93 | $37.50 | $34.23 | $34.72 | $34.72 | 40,520 |
| 2021-04-07 | $36.12 | $36.12 | $34.21 | $34.87 | $34.87 | 29,016 |
| 2021-04-06 | $36.03 | $36.65 | $35.53 | $35.99 | $35.99 | 21,289 |
| 2021-04-05 | $38.11 | $39.33 | $35.50 | $36.14 | $36.14 | 38,551 |
| 2021-04-01 | $35.14 | $39.50 | $35.14 | $37.32 | $37.32 | 74,249 |
| 2021-03-31 | $35.23 | $35.57 | $34.00 | $35.07 | $35.07 | 61,696 |
| 2021-03-30 | $35.30 | $37.68 | $34.11 | $35.03 | $35.03 | 50,949 |
| 2021-03-29 | $36.82 | $37.01 | $35.35 | $35.35 | $35.35 | 36,422 |
| 2021-03-26 | $34.96 | $36.89 | $34.96 | $36.88 | $36.88 | 24,651 |
| 2021-03-25 | $34.05 | $35.66 | $33.01 | $35.66 | $35.66 | 46,677 |
| 2021-03-24 | $35.53 | $36.85 | $34.75 | $34.75 | $34.75 | 38,739 |
| 2021-03-23 | $36.12 | $37.63 | $34.90 | $35.24 | $35.24 | 38,398 |
| 2021-03-22 | $37.82 | $38.50 | $36.11 | $36.11 | $36.11 | 27,349 |
| 2021-03-19 | $36.36 | $38.15 | $36.09 | $37.29 | $37.29 | 80,913 |
| 2021-03-18 | $38.66 | $38.83 | $36.36 | $36.60 | $36.60 | 23,553 |
| 2021-03-17 | $37.87 | $39.89 | $37.10 | $38.98 | $38.98 | 51,399 |
| 2021-03-16 | $40.18 | $40.18 | $38.75 | $38.82 | $38.82 | 33,719 |
| 2021-03-15 | $40.00 | $40.68 | $39.43 | $39.81 | $39.81 | 44,387 |
| 2021-03-12 | $39.46 | $39.99 | $38.80 | $39.74 | $39.74 | 56,958 |
| 2021-03-11 | $39.44 | $40.72 | $38.80 | $39.90 | $39.90 | 65,728 |
| 2021-03-10 | $38.14 | $39.65 | $37.63 | $38.99 | $38.99 | 55,524 |
| 2021-03-09 | $37.80 | $38.79 | $36.54 | $37.26 | $37.26 | 80,641 |
| 2021-03-08 | $37.50 | $38.59 | $35.19 | $35.63 | $35.63 | 99,134 |
| 2021-03-05 | $36.69 | $38.77 | $35.85 | $38.21 | $38.21 | 210,655 |
| 2021-03-04 | $36.19 | $36.86 | $34.29 | $35.76 | $35.76 | 93,506 |
| 2021-03-03 | $38.91 | $38.95 | $36.25 | $36.55 | $36.55 | 79,273 |
| 2021-03-02 | $41.73 | $41.89 | $38.08 | $38.76 | $38.76 | 82,817 |
| 2021-03-01 | $42.80 | $43.80 | $41.54 | $42.30 | $42.30 | 41,038 |
| 2021-02-26 | $41.59 | $44.26 | $37.50 | $41.98 | $41.98 | 131,027 |
| 2021-02-25 | $45.82 | $47.78 | $43.60 | $44.77 | $44.77 | 53,808 |
| 2021-02-24 | $45.67 | $46.80 | $44.71 | $46.08 | $46.08 | 37,733 |
| 2021-02-23 | $46.00 | $46.87 | $43.03 | $45.85 | $45.85 | 57,292 |
| 2021-02-22 | $48.06 | $49.46 | $46.49 | $46.99 | $46.99 | 32,006 |
| 2021-02-19 | $49.68 | $52.00 | $48.39 | $48.93 | $48.93 | 57,708 |
| 2021-02-18 | $51.43 | $51.43 | $48.82 | $49.65 | $49.65 | 32,895 |
| 2021-02-17 | $50.74 | $51.89 | $50.37 | $51.35 | $51.35 | 33,653 |
| 2021-02-16 | $52.35 | $52.51 | $50.51 | $51.26 | $51.26 | 33,059 |
| 2021-02-12 | $50.10 | $52.16 | $49.95 | $52.02 | $52.02 | 37,800 |
| 2021-02-11 | $51.66 | $52.93 | $48.31 | $50.45 | $50.45 | 59,302 |
| 2021-02-10 | $52.69 | $53.97 | $50.88 | $51.61 | $51.61 | 53,324 |
| 2021-02-09 | $52.13 | $53.39 | $51.76 | $52.47 | $52.47 | 34,879 |
| 2021-02-08 | $49.94 | $52.66 | $49.90 | $52.53 | $52.53 | 34,863 |
| 2021-02-05 | $48.43 | $51.37 | $48.02 | $49.92 | $49.92 | 38,473 |
| 2021-02-04 | $45.85 | $48.71 | $45.67 | $48.63 | $48.63 | 26,846 |
| 2021-02-03 | $48.05 | $48.05 | $45.02 | $46.08 | $46.08 | 70,831 |
| 2021-02-02 | $47.61 | $48.97 | $46.44 | $47.69 | $47.69 | 26,755 |
| 2021-02-01 | $46.31 | $48.29 | $45.93 | $47.63 | $47.63 | 30,593 |
| 2021-01-29 | $49.46 | $49.81 | $45.98 | $45.99 | $45.99 | 48,236 |
| 2021-01-28 | $49.48 | $49.71 | $48.16 | $49.52 | $49.52 | 57,510 |
| 2021-01-27 | $48.97 | $50.00 | $47.50 | $49.00 | $49.00 | 74,160 |
| 2021-01-26 | $51.73 | $52.75 | $48.78 | $49.73 | $49.73 | 124,935 |
| 2021-01-25 | $48.82 | $50.94 | $47.82 | $50.84 | $50.84 | 78,195 |
| 2021-01-22 | $47.38 | $48.83 | $47.30 | $48.50 | $48.50 | 27,352 |
| 2021-01-21 | $48.78 | $48.91 | $47.04 | $47.58 | $47.58 | 39,220 |
| 2021-01-20 | $47.01 | $49.09 | $45.98 | $48.50 | $48.50 | 47,779 |
| 2021-01-19 | $47.40 | $48.31 | $46.30 | $46.86 | $46.86 | 53,625 |
| 2021-01-15 | $47.55 | $47.86 | $45.35 | $46.35 | $46.35 | 51,932 |
| 2021-01-14 | $45.65 | $51.74 | $45.65 | $48.50 | $48.50 | 178,056 |
| 2021-01-13 | $44.17 | $45.60 | $43.56 | $44.60 | $44.60 | 70,312 |
| 2021-01-12 | $43.64 | $44.62 | $43.12 | $44.48 | $44.48 | 39,925 |
| 2021-01-11 | $43.89 | $44.55 | $41.93 | $43.64 | $43.64 | 42,933 |
| 2021-01-08 | $41.75 | $45.00 | $41.66 | $44.05 | $44.05 | 64,524 |
| 2021-01-07 | $38.96 | $42.00 | $38.96 | $41.82 | $41.82 | 49,381 |
| 2021-01-06 | $39.09 | $39.93 | $38.50 | $38.85 | $38.85 | 26,194 |
| 2021-01-05 | $39.11 | $40.40 | $38.41 | $39.32 | $39.32 | 41,752 |
| 2021-01-04 | $37.97 | $39.24 | $37.34 | $39.10 | $39.10 | 45,475 |
| 2020-12-31 | $38.83 | $39.44 | $36.96 | $37.70 | $37.70 | 45,610 |
| 2020-12-30 | $38.50 | $39.49 | $38.15 | $39.17 | $39.17 | 53,245 |
| 2020-12-29 | $37.96 | $39.78 | $36.68 | $38.70 | $38.70 | 56,765 |
| 2020-12-28 | $38.09 | $39.31 | $37.46 | $38.33 | $38.33 | 41,288 |
| 2020-12-24 | $39.50 | $39.52 | $38.26 | $38.49 | $38.49 | 15,860 |
| 2020-12-23 | $39.71 | $40.00 | $39.30 | $39.54 | $39.54 | 37,964 |
| 2020-12-22 | $39.13 | $40.35 | $38.59 | $39.51 | $39.51 | 87,380 |
| 2020-12-21 | $36.53 | $39.98 | $34.98 | $39.33 | $39.33 | 111,478 |
| 2020-12-18 | $35.85 | $38.60 | $35.35 | $37.16 | $37.16 | 138,000 |
| 2020-12-17 | $34.75 | $35.98 | $34.59 | $35.28 | $35.28 | 47,480 |
| 2020-12-16 | $33.47 | $35.00 | $33.47 | $34.72 | $34.72 | 40,207 |
| 2020-12-15 | $33.21 | $34.40 | $32.39 | $33.86 | $33.86 | 84,576 |
| 2020-12-14 | $34.00 | $34.10 | $32.81 | $32.88 | $32.88 | 99,142 |
| 2020-12-11 | $32.52 | $33.15 | $32.38 | $32.95 | $32.95 | 51,697 |
| 2020-12-10 | $32.43 | $33.98 | $32.38 | $32.59 | $32.59 | 40,790 |
| 2020-12-09 | $34.07 | $34.07 | $32.01 | $32.98 | $32.98 | 73,088 |
| 2020-12-08 | $34.10 | $34.56 | $33.11 | $33.92 | $33.92 | 62,614 |
| 2020-12-07 | $34.49 | $35.00 | $33.54 | $34.02 | $34.02 | 41,314 |
| 2020-12-04 | $33.37 | $34.17 | $32.76 | $33.78 | $33.78 | 22,464 |
| 2020-12-03 | $33.94 | $34.27 | $32.97 | $33.42 | $33.42 | 42,712 |
| 2020-12-02 | $33.81 | $35.12 | $33.12 | $33.52 | $33.52 | 57,958 |
| 2020-12-01 | $33.47 | $33.77 | $32.72 | $33.52 | $33.52 | 41,722 |
| 2020-11-30 | $32.35 | $33.52 | $32.35 | $33.17 | $33.17 | 35,027 |
| 2020-11-27 | $33.50 | $33.92 | $31.62 | $32.35 | $32.35 | 28,824 |
| 2020-11-25 | $33.36 | $33.95 | $33.05 | $33.34 | $33.34 | 23,151 |
| 2020-11-24 | $33.30 | $33.63 | $32.73 | $33.30 | $33.30 | 54,455 |
| 2020-11-23 | $32.69 | $33.47 | $32.04 | $33.00 | $33.00 | 44,895 |
| 2020-11-20 | $31.32 | $32.54 | $30.91 | $32.46 | $32.46 | 57,843 |
| 2020-11-19 | $30.24 | $32.05 | $30.24 | $31.64 | $31.64 | 46,473 |
| 2020-11-18 | $29.92 | $30.81 | $29.50 | $30.57 | $30.57 | 42,365 |
| 2020-11-17 | $29.82 | $30.85 | $29.14 | $29.93 | $29.93 | 50,659 |
| 2020-11-16 | $29.28 | $29.88 | $29.11 | $29.75 | $29.75 | 41,791 |
| 2020-11-13 | $30.18 | $30.18 | $29.00 | $29.18 | $29.18 | 45,499 |
| 2020-11-12 | $32.06 | $34.10 | $28.72 | $29.45 | $29.45 | 82,147 |
| 2020-11-11 | $31.16 | $32.85 | $30.57 | $32.25 | $32.25 | 39,779 |
| 2020-11-10 | $30.03 | $32.71 | $30.03 | $31.51 | $31.51 | 117,567 |
| 2020-11-09 | $33.40 | $36.00 | $32.84 | $35.67 | $35.67 | 105,530 |
| 2020-11-06 | $30.74 | $32.49 | $30.20 | $32.49 | $32.49 | 75,245 |
| 2020-11-05 | $30.11 | $31.63 | $30.08 | $30.85 | $30.85 | 22,164 |
| 2020-11-04 | $30.17 | $30.49 | $28.23 | $29.80 | $29.80 | 32,214 |
| 2020-11-03 | $29.39 | $30.86 | $29.29 | $29.93 | $29.93 | 45,239 |
| 2020-11-02 | $29.40 | $29.80 | $28.73 | $29.64 | $29.64 | 42,981 |
| 2020-10-30 | $30.43 | $31.18 | $28.68 | $29.31 | $29.31 | 54,378 |
| 2020-10-29 | $30.57 | $31.10 | $30.43 | $30.91 | $30.91 | 12,799 |
| 2020-10-28 | $31.16 | $31.67 | $30.17 | $30.95 | $30.95 | 33,142 |
| 2020-10-27 | $32.32 | $32.50 | $31.26 | $31.56 | $31.56 | 19,655 |
| 2020-10-26 | $31.32 | $32.64 | $31.00 | $32.18 | $32.18 | 28,608 |
| 2020-10-23 | $32.21 | $32.21 | $31.13 | $31.52 | $31.52 | 29,725 |
| 2020-10-22 | $31.52 | $32.15 | $31.00 | $31.82 | $31.82 | 16,914 |
| 2020-10-21 | $31.52 | $32.40 | $31.04 | $31.10 | $31.10 | 17,138 |
| 2020-10-20 | $31.94 | $32.71 | $30.84 | $31.71 | $31.71 | 33,899 |
| 2020-10-19 | $31.91 | $33.19 | $31.56 | $31.92 | $31.92 | 31,688 |
| 2020-10-16 | $31.30 | $32.89 | $31.30 | $31.74 | $31.74 | 37,850 |
| 2020-10-15 | $30.78 | $32.05 | $30.78 | $31.40 | $31.40 | 27,939 |
| 2020-10-14 | $31.54 | $31.78 | $30.89 | $31.13 | $31.13 | 21,117 |
| 2020-10-13 | $32.55 | $32.55 | $30.78 | $31.51 | $31.51 | 25,073 |
| 2020-10-12 | $30.89 | $32.74 | $30.89 | $32.67 | $32.67 | 40,324 |
| 2020-10-09 | $30.62 | $31.07 | $30.06 | $30.87 | $30.87 | 18,343 |
| 2020-10-08 | $30.87 | $31.25 | $30.05 | $30.30 | $30.30 | 21,597 |
| 2020-10-07 | $30.36 | $31.03 | $30.02 | $30.63 | $30.63 | 18,942 |
| 2020-10-06 | $30.20 | $31.16 | $29.92 | $30.08 | $30.08 | 26,292 |
| 2020-10-05 | $30.20 | $31.49 | $29.68 | $29.97 | $29.97 | 76,992 |
| 2020-10-02 | $30.56 | $31.88 | $29.80 | $30.08 | $30.08 | 47,775 |
| 2020-10-01 | $31.25 | $31.76 | $30.32 | $31.28 | $31.28 | 41,424 |
| 2020-09-30 | $30.97 | $31.82 | $30.78 | $31.04 | $31.04 | 61,078 |
| 2020-09-29 | $30.54 | $31.32 | $30.54 | $31.03 | $31.03 | 61,875 |
| 2020-09-28 | $30.29 | $31.09 | $30.13 | $30.43 | $30.43 | 61,153 |
| 2020-09-25 | $29.75 | $30.32 | $29.66 | $29.82 | $29.82 | 81,647 |
| 2020-09-24 | $31.33 | $31.37 | $29.48 | $29.90 | $29.90 | 82,304 |
| 2020-09-23 | $32.91 | $33.28 | $31.48 | $31.48 | $31.48 | 157,519 |
| 2020-09-22 | $30.99 | $33.41 | $30.48 | $33.06 | $33.06 | 117,025 |
| 2020-09-21 | $30.44 | $31.01 | $30.00 | $30.67 | $30.67 | 52,511 |
| 2020-09-18 | $29.94 | $31.04 | $29.75 | $30.99 | $30.99 | 80,430 |
| 2020-09-17 | $29.47 | $29.90 | $29.06 | $29.60 | $29.60 | 20,516 |
| 2020-09-16 | $30.23 | $30.86 | $29.89 | $29.92 | $29.92 | 40,649 |
| 2020-09-15 | $30.18 | $31.57 | $30.08 | $30.20 | $30.20 | 63,558 |
| 2020-09-14 | $29.27 | $30.27 | $29.27 | $30.11 | $30.11 | 62,170 |
| 2020-09-11 | $29.61 | $29.86 | $28.69 | $29.01 | $29.01 | 62,028 |
| 2020-09-10 | $28.79 | $29.93 | $28.79 | $29.61 | $29.61 | 64,940 |
| 2020-09-09 | $28.04 | $28.99 | $28.00 | $28.68 | $28.68 | 33,489 |
| 2020-09-08 | $27.70 | $28.05 | $27.50 | $27.71 | $27.71 | 51,206 |
| 2020-09-04 | $29.65 | $29.65 | $27.77 | $28.40 | $28.40 | 62,650 |
| 2020-09-03 | $30.49 | $30.49 | $29.05 | $29.26 | $29.26 | 86,894 |
| 2020-09-02 | $31.58 | $31.58 | $29.93 | $30.08 | $30.08 | 48,027 |
| 2020-09-01 | $30.04 | $31.98 | $30.04 | $31.41 | $31.41 | 75,406 |
| 2020-08-31 | $29.88 | $30.12 | $29.36 | $29.96 | $29.96 | 70,113 |
| 2020-08-28 | $29.61 | $30.10 | $29.16 | $29.95 | $29.95 | 42,661 |
| 2020-08-27 | $29.62 | $29.82 | $29.00 | $29.29 | $29.29 | 150,135 |
| 2020-08-26 | $30.49 | $30.75 | $29.25 | $29.67 | $29.67 | 58,973 |
| 2020-08-25 | $30.25 | $30.72 | $29.82 | $30.44 | $30.44 | 84,465 |
| 2020-08-24 | $31.46 | $31.97 | $29.84 | $30.31 | $30.31 | 45,936 |
| 2020-08-21 | $29.63 | $32.00 | $29.25 | $31.33 | $31.33 | 162,598 |
| 2020-08-20 | $29.35 | $30.26 | $29.35 | $29.81 | $29.81 | 29,093 |
| 2020-08-19 | $30.46 | $30.99 | $29.43 | $29.66 | $29.66 | 46,291 |
| 2020-08-18 | $31.00 | $31.37 | $30.01 | $30.44 | $30.44 | 42,859 |
| 2020-08-17 | $29.89 | $31.14 | $29.05 | $30.89 | $30.89 | 52,227 |
| 2020-08-14 | $29.54 | $30.83 | $29.46 | $29.95 | $29.95 | 70,319 |
| 2020-08-13 | $28.50 | $30.53 | $28.23 | $29.46 | $29.46 | 70,485 |
| 2020-08-12 | $28.99 | $30.53 | $28.46 | $28.63 | $28.63 | 51,086 |
| 2020-08-11 | $30.30 | $30.34 | $28.33 | $28.70 | $28.70 | 92,633 |
| 2020-08-10 | $32.69 | $33.07 | $30.08 | $30.54 | $30.54 | 115,297 |
| 2020-08-07 | $26.59 | $34.84 | $26.59 | $33.33 | $33.33 | 475,700 |
| 2020-08-06 | $23.81 | $26.25 | $23.81 | $25.98 | $25.98 | 195,388 |
| 2020-08-05 | $24.47 | $25.28 | $23.96 | $24.03 | $24.03 | 106,827 |
| 2020-08-04 | $23.77 | $24.87 | $23.60 | $24.40 | $24.40 | 90,734 |
| 2020-08-03 | $23.09 | $23.87 | $22.58 | $23.77 | $23.77 | 77,002 |
| 2020-07-31 | $23.55 | $23.73 | $22.15 | $23.04 | $23.04 | 71,635 |
| 2020-07-30 | $23.41 | $23.75 | $22.29 | $23.49 | $23.49 | 58,219 |
| 2020-07-29 | $22.42 | $24.04 | $22.42 | $23.76 | $23.76 | 70,283 |
| 2020-07-28 | $22.52 | $22.94 | $22.28 | $22.33 | $22.33 | 46,881 |
| 2020-07-27 | $23.00 | $23.64 | $22.01 | $22.65 | $22.65 | 94,156 |
| 2020-07-24 | $23.35 | $23.45 | $22.65 | $22.86 | $22.86 | 34,425 |
| 2020-07-23 | $23.68 | $24.13 | $23.34 | $23.49 | $23.49 | 48,763 |
| 2020-07-22 | $23.92 | $24.34 | $23.58 | $23.81 | $23.81 | 38,536 |
| 2020-07-21 | $24.77 | $24.98 | $23.86 | $24.00 | $24.00 | 66,532 |
| 2020-07-20 | $23.51 | $24.63 | $23.50 | $24.47 | $24.47 | 66,245 |
| 2020-07-17 | $22.97 | $23.99 | $22.97 | $23.55 | $23.55 | 68,800 |
| 2020-07-16 | $23.10 | $23.14 | $22.24 | $22.86 | $22.86 | 65,800 |
| 2020-07-15 | $22.53 | $23.57 | $22.46 | $23.30 | $23.30 | 66,400 |
| 2020-07-14 | $22.20 | $22.58 | $21.72 | $22.24 | $22.24 | 68,400 |
| 2020-07-13 | $23.92 | $23.92 | $22.15 | $22.21 | $22.21 | 98,000 |
| 2020-07-10 | $23.95 | $24.20 | $23.65 | $23.70 | $23.70 | 59,500 |
| 2020-07-09 | $23.97 | $24.17 | $23.13 | $24.00 | $24.00 | 66,700 |
| 2020-07-08 | $23.32 | $24.05 | $23.13 | $24.03 | $24.03 | 63,100 |
| 2020-07-07 | $23.85 | $24.10 | $22.98 | $23.01 | $23.01 | 100,200 |
| 2020-07-06 | $24.98 | $25.00 | $23.82 | $24.01 | $24.01 | 83,700 |
| 2020-07-02 | $25.12 | $25.26 | $24.41 | $24.56 | $24.56 | 50,300 |
| 2020-07-01 | $25.07 | $25.76 | $24.65 | $24.87 | $24.87 | 68,200 |
| 2020-06-30 | $24.66 | $25.36 | $24.31 | $25.20 | $25.20 | 118,500 |
| 2020-06-29 | $24.51 | $25.21 | $24.00 | $24.71 | $24.71 | 68,900 |
| 2020-06-26 | $23.86 | $24.43 | $23.71 | $24.21 | $24.21 | 117,468 |
| 2020-06-25 | $23.91 | $24.88 | $23.30 | $24.00 | $24.00 | 102,426 |
| 2020-06-24 | $24.59 | $24.93 | $23.21 | $23.94 | $23.94 | 98,732 |
| 2020-06-23 | $25.50 | $26.12 | $24.68 | $24.71 | $24.71 | 90,068 |
| 2020-06-22 | $24.00 | $25.27 | $23.89 | $25.17 | $25.17 | 100,327 |
| 2020-06-19 | $24.21 | $25.20 | $23.76 | $24.02 | $24.02 | 114,889 |
| 2020-06-18 | $24.39 | $24.95 | $23.77 | $23.88 | $23.88 | 104,382 |
| 2020-06-17 | $24.75 | $25.16 | $24.25 | $24.59 | $24.59 | 126,358 |
| 2020-06-16 | $23.50 | $25.00 | $23.00 | $24.76 | $24.76 | 139,536 |
| 2020-06-15 | $23.24 | $23.59 | $22.05 | $22.95 | $22.95 | 119,704 |
| 2020-06-12 | $23.27 | $23.81 | $22.31 | $23.28 | $23.28 | 125,315 |
| 2020-06-11 | $25.36 | $25.36 | $22.30 | $22.36 | $22.36 | 185,883 |
| 2020-06-10 | $25.82 | $28.16 | $25.73 | $25.90 | $25.90 | 171,827 |
| 2020-06-09 | $27.94 | $28.31 | $25.13 | $25.66 | $25.66 | 151,289 |
| 2020-06-08 | $25.58 | $28.58 | $25.58 | $27.95 | $27.95 | 189,640 |
| 2020-06-05 | $24.20 | $26.10 | $24.15 | $25.31 | $25.31 | 135,351 |
| 2020-06-04 | $24.04 | $24.19 | $23.31 | $23.86 | $23.86 | 93,954 |
| 2020-06-03 | $24.19 | $24.74 | $23.67 | $24.07 | $24.07 | 151,249 |
| 2020-06-02 | $26.00 | $26.22 | $23.38 | $23.89 | $23.89 | 223,893 |
| 2020-06-01 | $24.71 | $27.89 | $24.00 | $25.39 | $25.39 | 405,889 |
| 2020-05-29 | $21.72 | $23.70 | $21.72 | $23.25 | $23.25 | 206,265 |
| 2020-05-28 | $22.11 | $23.23 | $21.65 | $21.71 | $21.71 | 117,471 |
| 2020-05-27 | $23.00 | $23.00 | $21.82 | $22.51 | $22.51 | 92,991 |
| 2020-05-26 | $21.85 | $23.39 | $21.85 | $22.68 | $22.68 | 105,651 |
| 2020-05-22 | $22.48 | $22.67 | $21.55 | $21.67 | $21.67 | 64,801 |
| 2020-05-21 | $22.61 | $23.03 | $22.00 | $22.29 | $22.29 | 65,971 |
| 2020-05-20 | $23.31 | $23.61 | $22.26 | $22.68 | $22.68 | 94,487 |
| 2020-05-19 | $22.42 | $23.99 | $22.28 | $23.01 | $23.01 | 95,607 |
| 2020-05-18 | $24.00 | $24.38 | $22.16 | $22.22 | $22.22 | 117,346 |
| 2020-05-15 | $20.71 | $23.47 | $20.44 | $23.26 | $23.26 | 186,041 |
| 2020-05-14 | $21.12 | $21.71 | $20.26 | $20.70 | $20.70 | 211,862 |
| 2020-05-13 | $23.16 | $23.58 | $20.55 | $21.50 | $21.50 | 238,431 |
| 2020-05-12 | $22.00 | $24.41 | $22.00 | $22.79 | $22.79 | 367,091 |
| 2020-05-11 | $24.24 | $24.89 | $21.83 | $22.05 | $22.05 | 334,583 |
| 2020-05-08 | $26.48 | $28.29 | $23.48 | $23.48 | $23.48 | 367,670 |
| 2020-05-07 | $29.95 | $32.00 | $28.79 | $29.13 | $29.13 | 101,765 |
| 2020-05-06 | $28.55 | $30.99 | $28.55 | $29.15 | $29.15 | 88,640 |
| 2020-05-05 | $29.76 | $30.78 | $28.15 | $28.41 | $28.41 | 113,220 |
| 2020-05-04 | $29.50 | $29.77 | $27.41 | $29.22 | $29.22 | 100,873 |
| 2020-05-01 | $33.49 | $33.88 | $30.75 | $30.99 | $30.99 | 73,820 |
| 2020-04-30 | $35.44 | $35.69 | $33.96 | $34.37 | $34.37 | 68,617 |
| 2020-04-29 | $34.84 | $36.56 | $34.00 | $35.75 | $35.75 | 92,369 |
| 2020-04-28 | $34.50 | $34.87 | $33.24 | $34.48 | $34.48 | 63,938 |
| 2020-04-27 | $33.95 | $34.71 | $33.57 | $34.11 | $34.11 | 50,615 |
| 2020-04-24 | $33.17 | $34.04 | $32.06 | $33.61 | $33.61 | 48,792 |
| 2020-04-23 | $33.87 | $35.23 | $32.38 | $33.04 | $33.04 | 50,764 |
| 2020-04-22 | $34.51 | $35.01 | $33.00 | $33.86 | $33.86 | 54,241 |
| 2020-04-21 | $34.41 | $36.00 | $31.51 | $33.94 | $33.94 | 90,801 |
| 2020-04-20 | $31.85 | $36.34 | $31.85 | $35.42 | $35.42 | 168,713 |
| 2020-04-17 | $33.06 | $33.36 | $32.40 | $32.45 | $32.45 | 71,384 |
| 2020-04-16 | $32.89 | $33.05 | $31.92 | $32.19 | $32.19 | 74,510 |
| 2020-04-15 | $31.05 | $32.92 | $30.94 | $32.31 | $32.31 | 125,719 |
| 2020-04-14 | $32.15 | $32.97 | $31.01 | $31.97 | $31.97 | 74,772 |
| 2020-04-13 | $32.01 | $32.47 | $29.77 | $31.69 | $31.69 | 51,755 |
| 2020-04-09 | $30.28 | $33.38 | $30.15 | $32.15 | $32.15 | 125,830 |
| 2020-04-08 | $29.27 | $30.41 | $28.52 | $29.56 | $29.56 | 110,200 |
| 2020-04-07 | $28.76 | $29.78 | $27.76 | $28.80 | $28.80 | 75,203 |
| 2020-04-06 | $27.12 | $28.83 | $26.60 | $28.15 | $28.15 | 110,574 |
| 2020-04-03 | $26.56 | $27.35 | $24.84 | $26.46 | $26.46 | 56,908 |
| 2020-04-02 | $26.60 | $27.24 | $25.05 | $26.65 | $26.65 | 124,728 |
| 2020-04-01 | $26.44 | $27.13 | $25.02 | $26.72 | $26.72 | 84,332 |
| 2020-03-31 | $26.88 | $27.54 | $26.48 | $27.48 | $27.48 | 130,108 |
| 2020-03-30 | $26.80 | $27.92 | $26.15 | $27.00 | $27.00 | 101,640 |
| 2020-03-27 | $26.59 | $28.94 | $25.86 | $26.95 | $26.95 | 81,550 |
| 2020-03-26 | $26.50 | $29.44 | $25.75 | $27.55 | $27.55 | 130,505 |
| 2020-03-25 | $27.05 | $27.57 | $25.34 | $26.63 | $26.63 | 129,528 |
| 2020-03-24 | $27.86 | $28.43 | $25.13 | $27.19 | $27.19 | 136,827 |
| 2020-03-23 | $28.29 | $28.29 | $24.66 | $26.72 | $26.72 | 83,408 |
| 2020-03-20 | $30.34 | $31.99 | $27.22 | $28.00 | $28.00 | 247,442 |
| 2020-03-19 | $23.83 | $31.53 | $23.48 | $30.17 | $30.17 | 259,281 |
| 2020-03-18 | $23.51 | $25.98 | $22.92 | $23.94 | $23.94 | 201,416 |
| 2020-03-17 | $28.96 | $28.96 | $23.61 | $24.80 | $24.80 | 249,510 |
| 2020-03-16 | $27.48 | $30.65 | $27.40 | $28.59 | $28.59 | 177,654 |
| 2020-03-13 | $30.36 | $31.55 | $28.71 | $30.70 | $30.70 | 141,818 |
| 2020-03-12 | $31.11 | $33.38 | $29.02 | $30.33 | $30.33 | 161,765 |
| 2020-03-11 | $36.52 | $36.81 | $32.00 | $33.46 | $33.46 | 231,427 |
| 2020-03-10 | $33.46 | $37.00 | $31.73 | $36.13 | $36.13 | 225,292 |
| 2020-03-09 | $32.19 | $33.42 | $31.01 | $32.74 | $32.74 | 178,120 |
| 2020-03-06 | $33.75 | $34.31 | $32.72 | $34.07 | $34.07 | 128,070 |
| 2020-03-05 | $35.02 | $35.37 | $34.02 | $34.41 | $34.41 | 86,800 |
| 2020-03-04 | $36.66 | $36.66 | $33.87 | $35.46 | $35.46 | 141,572 |
| 2020-03-03 | $36.00 | $37.33 | $35.36 | $36.24 | $36.24 | 150,272 |
| 2020-03-02 | $35.61 | $36.08 | $33.81 | $35.97 | $35.97 | 92,566 |
| 2020-02-28 | $36.04 | $37.02 | $34.27 | $35.60 | $35.60 | 159,148 |
| 2020-02-27 | $34.53 | $37.50 | $33.61 | $37.15 | $37.15 | 180,987 |
| 2020-02-26 | $36.95 | $37.01 | $34.75 | $35.48 | $35.48 | 136,050 |
| 2020-02-25 | $37.21 | $37.50 | $36.00 | $36.66 | $36.66 | 93,325 |
| 2020-02-24 | $35.99 | $37.93 | $35.18 | $37.20 | $37.20 | 123,253 |
| 2020-02-21 | $39.85 | $39.93 | $35.81 | $36.90 | $36.90 | 273,434 |
| 2020-02-20 | $37.70 | $41.00 | $35.04 | $40.05 | $40.05 | 328,317 |
| 2020-02-19 | $37.94 | $38.00 | $35.12 | $37.54 | $37.54 | 1,106,405 |
| 2020-02-18 | $29.43 | $29.48 | $28.06 | $28.32 | $28.32 | 128,152 |
| 2020-02-14 | $30.07 | $30.22 | $29.50 | $29.57 | $29.57 | 97,322 |
| 2020-02-13 | $29.82 | $30.33 | $29.64 | $30.04 | $30.04 | 65,235 |
| 2020-02-12 | $28.81 | $30.02 | $28.54 | $29.95 | $29.95 | 76,473 |
| 2020-02-11 | $29.22 | $29.28 | $28.35 | $28.59 | $28.59 | 122,327 |
| 2020-02-10 | $29.37 | $29.50 | $28.31 | $28.98 | $28.98 | 66,386 |
| 2020-02-07 | $29.27 | $29.73 | $28.88 | $29.29 | $29.29 | 86,898 |
| 2020-02-06 | $29.47 | $30.07 | $29.25 | $29.34 | $29.34 | 73,713 |
| 2020-02-05 | $29.73 | $29.92 | $28.93 | $29.35 | $29.35 | 49,917 |
| 2020-02-04 | $28.95 | $30.19 | $28.44 | $29.42 | $29.42 | 84,757 |
| 2020-02-03 | $27.64 | $28.59 | $27.54 | $28.51 | $28.51 | 58,370 |
| 2020-01-31 | $27.98 | $27.98 | $27.12 | $27.45 | $27.45 | 77,189 |
| 2020-01-30 | $28.08 | $28.16 | $27.55 | $28.11 | $28.11 | 44,470 |
| 2020-01-29 | $28.67 | $28.95 | $28.05 | $28.46 | $28.46 | 62,718 |
| 2020-01-28 | $27.86 | $28.68 | $27.76 | $28.58 | $28.58 | 38,043 |
| 2020-01-27 | $27.76 | $27.95 | $27.15 | $27.75 | $27.75 | 55,206 |
| 2020-01-24 | $28.92 | $29.00 | $28.17 | $28.35 | $28.35 | 73,411 |
| 2020-01-23 | $28.89 | $29.12 | $28.07 | $28.74 | $28.74 | 75,648 |
| 2020-01-22 | $28.27 | $29.50 | $28.27 | $28.94 | $28.94 | 79,743 |
| 2020-01-21 | $28.27 | $28.72 | $27.85 | $28.29 | $28.29 | 88,977 |
| 2020-01-17 | $28.95 | $28.95 | $27.76 | $28.14 | $28.14 | 99,996 |
| 2020-01-16 | $28.75 | $29.48 | $28.05 | $28.84 | $28.84 | 134,718 |
| 2020-01-15 | $27.17 | $28.85 | $26.98 | $28.45 | $28.45 | 70,949 |
| 2020-01-14 | $27.00 | $27.41 | $26.65 | $27.18 | $27.18 | 50,927 |
| 2020-01-13 | $26.60 | $27.10 | $26.32 | $27.02 | $27.02 | 83,322 |
| 2020-01-10 | $26.78 | $26.78 | $25.97 | $26.53 | $26.53 | 80,318 |
| 2020-01-09 | $27.53 | $27.53 | $26.31 | $26.67 | $26.67 | 79,123 |
| 2020-01-08 | $27.49 | $27.77 | $26.81 | $27.21 | $27.21 | 75,592 |
| 2020-01-07 | $27.00 | $27.68 | $26.79 | $27.41 | $27.41 | 82,834 |
| 2020-01-06 | $26.76 | $27.74 | $26.11 | $27.08 | $27.08 | 98,275 |
| 2020-01-03 | $26.56 | $27.79 | $26.50 | $27.25 | $27.25 | 153,536 |
| 2020-01-02 | $25.98 | $27.07 | $25.96 | $26.73 | $26.73 | 132,400 |
| 2019-12-31 | $24.32 | $25.97 | $24.32 | $25.50 | $25.50 | 144,235 |
| 2019-12-30 | $24.99 | $25.02 | $24.12 | $24.42 | $24.42 | 105,683 |
| 2019-12-27 | $24.93 | $25.57 | $24.32 | $25.25 | $25.25 | 77,708 |
| 2019-12-26 | $25.57 | $25.75 | $24.79 | $24.87 | $24.87 | 46,569 |
| 2019-12-24 | $25.44 | $26.19 | $25.36 | $25.55 | $25.55 | 41,616 |
| 2019-12-23 | $27.01 | $27.21 | $25.11 | $25.35 | $25.35 | 115,130 |
| 2019-12-20 | $26.76 | $27.21 | $26.23 | $26.88 | $26.88 | 203,074 |
| 2019-12-19 | $26.07 | $26.82 | $25.77 | $26.71 | $26.71 | 138,681 |
| 2019-12-18 | $24.82 | $26.17 | $24.69 | $26.00 | $26.00 | 162,388 |
| 2019-12-17 | $24.41 | $24.68 | $23.77 | $24.39 | $24.39 | 108,773 |
| 2019-12-16 | $24.77 | $25.28 | $24.11 | $24.36 | $24.36 | 145,884 |
| 2019-12-13 | $24.47 | $24.84 | $23.75 | $24.77 | $24.77 | 108,860 |
| 2019-12-12 | $24.23 | $25.14 | $24.23 | $24.49 | $24.49 | 61,324 |
| 2019-12-11 | $24.17 | $24.31 | $23.69 | $24.28 | $24.28 | 76,023 |
| 2019-12-10 | $23.79 | $24.23 | $23.51 | $24.08 | $24.08 | 86,641 |
| 2019-12-09 | $24.17 | $24.31 | $23.74 | $23.81 | $23.81 | 89,462 |
| 2019-12-06 | $23.85 | $24.27 | $23.75 | $24.24 | $24.24 | 66,795 |
| 2019-12-05 | $23.68 | $23.90 | $23.31 | $23.62 | $23.62 | 72,357 |
| 2019-12-04 | $23.92 | $25.00 | $23.20 | $23.56 | $23.56 | 154,147 |
| 2019-12-03 | $23.43 | $23.85 | $23.35 | $23.57 | $23.57 | 73,567 |
| 2019-12-02 | $24.61 | $24.64 | $23.63 | $23.93 | $23.93 | 104,843 |
| 2019-11-29 | $24.50 | $24.78 | $24.29 | $24.52 | $24.52 | 49,343 |
| 2019-11-27 | $24.50 | $24.85 | $24.11 | $24.57 | $24.57 | 106,758 |
| 2019-11-26 | $24.10 | $24.53 | $23.53 | $24.39 | $24.39 | 197,491 |
| 2019-11-25 | $23.40 | $24.28 | $23.22 | $24.09 | $24.09 | 141,171 |
| 2019-11-22 | $23.08 | $23.39 | $22.30 | $23.25 | $23.25 | 96,218 |
| 2019-11-21 | $23.34 | $23.57 | $22.48 | $22.88 | $22.88 | 144,914 |
| 2019-11-20 | $23.18 | $24.16 | $23.04 | $23.28 | $23.28 | 297,807 |
| 2019-11-19 | $22.42 | $23.42 | $22.18 | $23.30 | $23.30 | 158,023 |
| 2019-11-18 | $22.50 | $23.03 | $22.13 | $22.37 | $22.37 | 126,159 |
| 2019-11-15 | $22.00 | $23.36 | $21.90 | $22.36 | $22.36 | 174,777 |
| 2019-11-14 | $21.49 | $22.69 | $21.01 | $21.87 | $21.87 | 209,204 |
| 2019-11-13 | $20.00 | $23.10 | $19.21 | $21.64 | $21.64 | 440,052 |
| 2019-11-12 | $20.34 | $20.60 | $19.83 | $20.34 | $20.34 | 142,083 |
| 2019-11-11 | $19.93 | $20.54 | $19.61 | $20.34 | $20.34 | 151,079 |
| 2019-11-08 | $19.62 | $20.20 | $19.40 | $20.07 | $20.07 | 114,949 |
| 2019-11-07 | $19.51 | $20.04 | $19.36 | $19.67 | $19.67 | 111,856 |
| 2019-11-06 | $20.20 | $20.27 | $19.07 | $19.32 | $19.32 | 181,096 |
| 2019-11-05 | $21.27 | $21.47 | $20.11 | $20.19 | $20.19 | 179,498 |
| 2019-11-04 | $20.51 | $21.48 | $20.40 | $21.34 | $21.34 | 181,361 |
| 2019-11-01 | $20.34 | $20.97 | $20.30 | $20.60 | $20.60 | 102,104 |
| 2019-10-31 | $20.26 | $20.37 | $19.88 | $20.20 | $20.20 | 105,433 |
| 2019-10-30 | $20.43 | $20.49 | $20.00 | $20.32 | $20.32 | 78,733 |
| 2019-10-29 | $20.21 | $20.70 | $19.91 | $20.46 | $20.46 | 106,538 |
| 2019-10-28 | $20.22 | $20.48 | $19.82 | $20.22 | $20.22 | 87,149 |
| 2019-10-25 | $19.91 | $20.80 | $19.81 | $20.01 | $20.01 | 120,205 |
| 2019-10-24 | $19.49 | $20.10 | $18.71 | $19.95 | $19.95 | 260,045 |
| 2019-10-23 | $19.57 | $20.10 | $19.16 | $19.38 | $19.38 | 174,541 |
| 2019-10-22 | $19.75 | $19.93 | $19.10 | $19.66 | $19.66 | 102,841 |
| 2019-10-21 | $19.26 | $19.98 | $19.10 | $19.71 | $19.71 | 137,742 |
| 2019-10-18 | $19.47 | $19.99 | $18.86 | $19.16 | $19.16 | 176,208 |
| 2019-10-17 | $18.76 | $20.33 | $18.61 | $19.65 | $19.65 | 203,986 |
| 2019-10-16 | $19.50 | $19.74 | $18.44 | $18.66 | $18.66 | 200,309 |
| 2019-10-15 | $19.60 | $20.15 | $19.31 | $19.55 | $19.55 | 126,417 |
| 2019-10-14 | $20.28 | $20.28 | $19.31 | $19.49 | $19.49 | 195,654 |
| 2019-10-11 | $20.47 | $21.21 | $20.13 | $20.35 | $20.35 | 122,010 |
| 2019-10-10 | $19.80 | $20.45 | $19.52 | $20.23 | $20.23 | 264,574 |
| 2019-10-09 | $20.48 | $20.66 | $19.73 | $19.84 | $19.84 | 186,191 |
| 2019-10-08 | $20.20 | $21.04 | $19.53 | $20.33 | $20.33 | 218,853 |
| 2019-10-07 | $21.47 | $21.73 | $20.18 | $20.32 | $20.32 | 147,931 |
| 2019-10-04 | $20.91 | $21.78 | $20.67 | $21.62 | $21.62 | 286,446 |
| 2019-10-03 | $21.67 | $21.79 | $20.46 | $20.94 | $20.94 | 375,491 |
| 2019-10-02 | $21.80 | $22.27 | $21.44 | $21.88 | $21.88 | 248,416 |
| 2019-10-01 | $23.16 | $23.47 | $21.92 | $21.93 | $21.93 | 109,291 |
| 2019-09-30 | $23.00 | $23.59 | $22.79 | $23.03 | $23.03 | 110,409 |
| 2019-09-27 | $22.89 | $23.79 | $22.00 | $22.98 | $22.98 | 256,324 |
| 2019-09-26 | $23.31 | $23.98 | $23.00 | $23.27 | $23.27 | 130,157 |
| 2019-09-25 | $23.71 | $23.78 | $22.18 | $23.34 | $23.34 | 324,041 |
| 2019-09-24 | $24.73 | $24.73 | $23.05 | $23.71 | $23.71 | 303,453 |
| 2019-09-23 | $25.64 | $25.64 | $23.86 | $24.66 | $24.66 | 252,927 |
| 2019-09-20 | $26.30 | $27.14 | $25.67 | $25.74 | $25.74 | 123,012 |
| 2019-09-19 | $26.08 | $26.90 | $25.75 | $26.31 | $26.31 | 160,907 |
| 2019-09-18 | $27.21 | $27.59 | $25.75 | $26.06 | $26.06 | 170,782 |
| 2019-09-17 | $27.05 | $27.37 | $26.15 | $27.26 | $27.26 | 120,362 |
| 2019-09-16 | $27.42 | $27.89 | $26.68 | $27.15 | $27.15 | 190,914 |
| 2019-09-13 | $28.57 | $28.96 | $27.17 | $27.89 | $27.89 | 253,089 |
| 2019-09-12 | $29.50 | $29.73 | $28.09 | $28.52 | $28.52 | 176,984 |
| 2019-09-11 | $28.06 | $29.77 | $27.51 | $29.39 | $29.39 | 105,064 |
| 2019-09-10 | $27.20 | $28.46 | $26.88 | $28.01 | $28.01 | 101,644 |
| 2019-09-09 | $27.18 | $27.46 | $26.51 | $27.38 | $27.38 | 147,924 |
| 2019-09-06 | $27.25 | $27.64 | $26.60 | $27.08 | $27.08 | 113,325 |
| 2019-09-05 | $27.07 | $28.15 | $26.79 | $27.21 | $27.21 | 77,873 |
| 2019-09-04 | $26.98 | $27.24 | $26.46 | $26.78 | $26.78 | 217,297 |
| 2019-09-03 | $27.10 | $27.51 | $26.33 | $26.90 | $26.90 | 185,965 |
| 2019-08-30 | $27.28 | $27.29 | $26.38 | $27.23 | $27.23 | 108,749 |
| 2019-08-29 | $26.75 | $27.77 | $26.30 | $27.02 | $27.02 | 160,032 |
| 2019-08-28 | $25.92 | $26.83 | $25.33 | $26.33 | $26.33 | 201,413 |
| 2019-08-27 | $27.18 | $27.37 | $25.53 | $26.12 | $26.12 | 108,828 |
| 2019-08-26 | $27.90 | $27.96 | $26.68 | $27.03 | $27.03 | 81,385 |
| 2019-08-23 | $27.61 | $28.75 | $27.26 | $27.63 | $27.63 | 218,825 |
| 2019-08-22 | $29.51 | $29.58 | $27.70 | $27.72 | $27.72 | 74,305 |
| 2019-08-21 | $28.92 | $30.27 | $28.31 | $29.53 | $29.53 | 137,906 |
| 2019-08-20 | $28.61 | $29.22 | $28.22 | $28.63 | $28.63 | 88,662 |
| 2019-08-19 | $30.01 | $30.01 | $28.46 | $28.54 | $28.54 | 176,413 |
| 2019-08-16 | $28.40 | $30.24 | $28.25 | $29.32 | $29.32 | 276,686 |
| 2019-08-15 | $30.80 | $31.16 | $28.02 | $28.11 | $28.11 | 273,963 |
| 2019-08-14 | $30.00 | $31.54 | $29.20 | $30.77 | $30.77 | 252,521 |
| 2019-08-13 | $30.90 | $31.80 | $30.33 | $30.41 | $30.41 | 293,030 |
| 2019-08-12 | $30.90 | $31.50 | $30.60 | $30.90 | $30.90 | 157,846 |
| 2019-08-09 | $31.53 | $32.63 | $31.14 | $31.27 | $31.27 | 340,472 |
| 2019-08-08 | $31.57 | $33.43 | $31.01 | $31.63 | $31.63 | 382,728 |
| 2019-08-07 | $28.65 | $33.14 | $28.05 | $31.23 | $31.23 | 959,227 |
| 2019-08-06 | $35.00 | $36.49 | $34.08 | $34.62 | $34.62 | 336,924 |
| 2019-08-05 | $36.57 | $37.13 | $35.00 | $35.80 | $35.80 | 169,500 |
| 2019-08-02 | $36.83 | $37.42 | $36.26 | $37.13 | $37.13 | 90,899 |
| 2019-08-01 | $37.66 | $38.41 | $36.67 | $37.06 | $37.06 | 92,813 |
| 2019-07-31 | $38.45 | $39.12 | $37.08 | $37.59 | $37.59 | 121,962 |
| 2019-07-30 | $37.60 | $39.00 | $37.11 | $38.54 | $38.54 | 81,459 |
| 2019-07-29 | $38.23 | $38.23 | $36.62 | $37.60 | $37.60 | 175,487 |
| 2019-07-26 | $37.77 | $38.79 | $37.51 | $38.23 | $38.23 | 107,478 |
| 2019-07-25 | $38.91 | $39.00 | $37.51 | $37.72 | $37.72 | 142,539 |
| 2019-07-24 | $37.08 | $39.58 | $37.00 | $39.10 | $39.10 | 141,912 |
| 2019-07-23 | $37.40 | $37.44 | $35.56 | $37.25 | $37.25 | 169,340 |
| 2019-07-22 | $38.02 | $38.83 | $36.78 | $37.16 | $37.16 | 109,243 |
| 2019-07-19 | $39.07 | $39.07 | $37.47 | $38.00 | $38.00 | 166,287 |
| 2019-07-18 | $39.12 | $39.54 | $38.30 | $38.83 | $38.83 | 128,892 |
| 2019-07-17 | $39.50 | $39.76 | $38.61 | $39.13 | $39.13 | 100,152 |
| 2019-07-16 | $39.08 | $40.86 | $39.08 | $39.44 | $39.44 | 125,424 |
| 2019-07-15 | $40.58 | $41.62 | $38.38 | $39.09 | $39.09 | 565,043 |
| 2019-07-12 | $42.47 | $43.49 | $41.99 | $43.17 | $43.17 | 73,730 |
| 2019-07-11 | $43.67 | $43.67 | $41.49 | $42.41 | $42.41 | 80,655 |
| 2019-07-10 | $43.12 | $43.99 | $42.47 | $43.48 | $43.48 | 115,464 |
| 2019-07-09 | $41.49 | $42.64 | $41.22 | $42.43 | $42.43 | 83,814 |
| 2019-07-08 | $43.49 | $43.49 | $40.84 | $41.53 | $41.53 | 118,880 |
| 2019-07-05 | $44.46 | $44.46 | $43.00 | $43.72 | $43.72 | 79,574 |
| 2019-07-03 | $44.32 | $45.24 | $43.99 | $44.72 | $44.72 | 39,641 |
| 2019-07-02 | $44.99 | $44.99 | $43.10 | $43.69 | $43.69 | 66,890 |
| 2019-07-01 | $44.93 | $45.61 | $44.00 | $45.08 | $45.08 | 95,201 |
| 2019-06-28 | $43.60 | $44.33 | $42.19 | $44.20 | $44.20 | 239,813 |
| 2019-06-27 | $43.42 | $44.20 | $43.03 | $43.95 | $43.95 | 127,427 |
| 2019-06-26 | $42.73 | $43.84 | $42.71 | $43.42 | $43.42 | 97,119 |
| 2019-06-25 | $44.50 | $44.89 | $41.78 | $42.52 | $42.52 | 105,007 |
| 2019-06-24 | $44.55 | $45.11 | $43.70 | $44.37 | $44.37 | 119,440 |
| 2019-06-21 | $44.31 | $44.83 | $43.66 | $44.46 | $44.46 | 145,205 |
| 2019-06-20 | $43.09 | $44.40 | $43.09 | $44.08 | $44.08 | 102,158 |
| 2019-06-19 | $40.94 | $43.27 | $40.94 | $42.33 | $42.33 | 174,561 |
| 2019-06-18 | $41.17 | $41.17 | $39.99 | $40.90 | $40.90 | 141,741 |
| 2019-06-17 | $40.76 | $44.21 | $40.32 | $40.61 | $40.61 | 139,650 |
| 2019-06-14 | $41.82 | $43.09 | $40.47 | $40.50 | $40.50 | 98,621 |
| 2019-06-13 | $41.78 | $43.59 | $40.55 | $41.79 | $41.79 | 126,657 |
| 2019-06-12 | $42.23 | $42.42 | $40.60 | $41.62 | $41.62 | 168,677 |
| 2019-06-11 | $44.50 | $45.25 | $41.65 | $42.39 | $42.39 | 202,693 |
| 2019-06-10 | $45.25 | $46.10 | $43.82 | $44.10 | $44.10 | 188,901 |
| 2019-06-07 | $45.76 | $46.72 | $44.65 | $45.25 | $45.25 | 126,487 |
| 2019-06-06 | $47.50 | $47.79 | $44.85 | $45.60 | $45.60 | 146,260 |
| 2019-06-05 | $45.75 | $47.46 | $44.74 | $47.39 | $47.39 | 114,826 |
| 2019-06-04 | $45.20 | $45.51 | $44.00 | $45.25 | $45.25 | 72,619 |
| 2019-06-03 | $46.17 | $46.17 | $44.38 | $44.54 | $44.54 | 146,122 |
| 2019-05-31 | $46.59 | $46.75 | $45.70 | $46.00 | $46.00 | 125,290 |
| 2019-05-30 | $47.04 | $47.76 | $46.00 | $47.41 | $47.41 | 127,835 |
| 2019-05-29 | $46.65 | $47.84 | $45.91 | $46.84 | $46.84 | 122,045 |
| 2019-05-28 | $45.74 | $48.27 | $45.74 | $47.10 | $47.10 | 169,935 |
| 2019-05-24 | $47.00 | $47.67 | $45.04 | $45.70 | $45.70 | 84,947 |
| 2019-05-23 | $47.75 | $47.76 | $45.43 | $46.55 | $46.55 | 86,055 |
| 2019-05-22 | $48.30 | $49.00 | $47.21 | $47.72 | $47.72 | 103,715 |
| 2019-05-21 | $46.42 | $48.65 | $46.17 | $48.31 | $48.31 | 193,638 |
| 2019-05-20 | $46.58 | $47.45 | $45.12 | $45.81 | $45.81 | 125,787 |
| 2019-05-17 | $48.36 | $49.21 | $47.00 | $47.15 | $47.15 | 105,641 |
| 2019-05-16 | $44.80 | $49.05 | $44.80 | $48.90 | $48.90 | 262,927 |
| 2019-05-15 | $46.15 | $47.93 | $44.51 | $45.38 | $45.38 | 176,284 |
| 2019-05-14 | $43.68 | $44.86 | $42.26 | $44.35 | $44.35 | 263,862 |
| 2019-05-13 | $43.57 | $45.24 | $41.26 | $43.58 | $43.58 | 316,237 |
| 2019-05-10 | $43.39 | $50.40 | $41.19 | $44.56 | $44.56 | 937,183 |
| 2019-05-09 | $53.34 | $56.40 | $52.81 | $54.85 | $54.85 | 164,955 |
| 2019-05-08 | $54.92 | $56.75 | $54.00 | $54.70 | $54.70 | 108,009 |
| 2019-05-07 | $58.00 | $58.28 | $54.37 | $55.14 | $55.14 | 150,568 |
| 2019-05-06 | $53.35 | $58.61 | $53.08 | $58.08 | $58.08 | 163,361 |
| 2019-05-03 | $53.00 | $55.50 | $52.84 | $54.94 | $54.94 | 157,709 |
| 2019-05-02 | $51.62 | $53.06 | $50.82 | $52.73 | $52.73 | 75,815 |
| 2019-05-01 | $52.77 | $53.00 | $50.77 | $51.63 | $51.63 | 100,956 |
| 2019-04-30 | $53.47 | $53.95 | $52.35 | $52.70 | $52.70 | 90,493 |
| 2019-04-29 | $53.31 | $53.99 | $52.74 | $53.64 | $53.64 | 64,102 |
| 2019-04-26 | $51.66 | $53.89 | $51.01 | $53.13 | $53.13 | 78,696 |
| 2019-04-25 | $52.80 | $52.92 | $51.10 | $51.69 | $51.69 | 135,433 |
| 2019-04-24 | $51.87 | $53.43 | $51.87 | $53.15 | $53.15 | 131,646 |
| 2019-04-23 | $49.21 | $51.98 | $49.21 | $51.87 | $51.87 | 182,464 |
| 2019-04-22 | $48.15 | $50.00 | $48.11 | $49.27 | $49.27 | 84,724 |
| 2019-04-18 | $48.77 | $48.77 | $46.74 | $48.32 | $48.32 | 133,472 |
| 2019-04-17 | $49.00 | $50.65 | $47.87 | $49.10 | $49.10 | 191,314 |
| 2019-04-16 | $47.86 | $48.87 | $46.96 | $48.69 | $48.69 | 208,981 |
| 2019-04-15 | $46.64 | $48.00 | $45.32 | $47.60 | $47.60 | 124,251 |
| 2019-04-12 | $46.03 | $46.83 | $44.99 | $46.70 | $46.70 | 78,202 |
| 2019-04-11 | $46.25 | $46.35 | $45.53 | $45.85 | $45.85 | 101,802 |
| 2019-04-10 | $45.00 | $46.68 | $44.50 | $46.35 | $46.35 | 151,854 |
| 2019-04-09 | $45.29 | $45.92 | $44.33 | $45.02 | $45.02 | 90,131 |
| 2019-04-08 | $45.71 | $46.03 | $44.17 | $45.61 | $45.61 | 94,820 |
| 2019-04-05 | $44.00 | $45.98 | $43.77 | $45.77 | $45.77 | 234,380 |
| 2019-04-04 | $43.08 | $44.00 | $42.52 | $43.76 | $43.76 | 165,030 |
| 2019-04-03 | $41.22 | $44.20 | $40.76 | $43.12 | $43.12 | 189,625 |
| 2019-04-02 | $38.49 | $41.02 | $37.51 | $40.85 | $40.85 | 106,336 |
| 2019-04-01 | $38.83 | $39.15 | $37.13 | $38.54 | $38.54 | 90,055 |
| 2019-03-29 | $39.59 | $40.25 | $37.55 | $38.60 | $38.60 | 173,038 |
| 2019-03-28 | $37.61 | $40.39 | $37.61 | $39.40 | $39.40 | 169,338 |
| 2019-03-27 | $37.18 | $37.61 | $34.82 | $37.39 | $37.39 | 200,871 |
| 2019-03-26 | $37.98 | $38.05 | $36.52 | $37.38 | $37.38 | 99,255 |
| 2019-03-25 | $38.84 | $39.26 | $37.00 | $37.38 | $37.38 | 113,961 |
| 2019-03-22 | $40.98 | $41.92 | $38.76 | $38.86 | $38.86 | 209,925 |
| 2019-03-21 | $40.25 | $43.36 | $40.25 | $41.55 | $41.55 | 105,990 |
| 2019-03-20 | $41.59 | $41.77 | $40.02 | $40.31 | $40.31 | 137,999 |
| 2019-03-19 | $39.90 | $42.01 | $39.40 | $41.55 | $41.55 | 99,943 |
| 2019-03-18 | $38.91 | $39.89 | $38.12 | $39.60 | $39.60 | 93,432 |
| 2019-03-15 | $40.64 | $40.64 | $37.29 | $38.98 | $38.98 | 291,837 |
| 2019-03-14 | $41.47 | $41.65 | $40.08 | $40.57 | $40.57 | 114,198 |
| 2019-03-13 | $42.13 | $42.70 | $40.96 | $41.47 | $41.47 | 115,664 |
| 2019-03-12 | $45.28 | $45.28 | $41.61 | $42.01 | $42.01 | 145,816 |
| 2019-03-11 | $44.99 | $46.00 | $44.44 | $45.38 | $45.38 | 97,570 |
| 2019-03-08 | $44.63 | $44.98 | $43.02 | $44.79 | $44.79 | 123,160 |
| 2019-03-07 | $45.54 | $45.72 | $44.55 | $44.95 | $44.95 | 80,361 |
| 2019-03-06 | $46.00 | $46.20 | $43.68 | $45.53 | $45.53 | 382,391 |
| 2019-03-05 | $47.11 | $47.63 | $46.53 | $47.41 | $47.41 | 57,160 |
| 2019-03-04 | $49.88 | $49.95 | $46.20 | $47.31 | $47.31 | 151,551 |
| 2019-03-01 | $50.36 | $51.16 | $48.70 | $49.33 | $49.33 | 123,973 |
| 2019-02-28 | $48.41 | $50.71 | $47.63 | $49.94 | $49.94 | 111,413 |
| 2019-02-27 | $47.41 | $48.55 | $46.25 | $48.51 | $48.51 | 76,858 |
| 2019-02-26 | $47.76 | $48.46 | $47.37 | $47.51 | $47.51 | 81,650 |
| 2019-02-25 | $48.53 | $49.34 | $47.73 | $47.95 | $47.95 | 82,201 |
| 2019-02-22 | $45.20 | $48.33 | $45.20 | $48.07 | $48.07 | 137,064 |
| 2019-02-21 | $48.04 | $48.04 | $44.07 | $45.11 | $45.11 | 253,638 |
| 2019-02-20 | $48.00 | $51.97 | $48.00 | $49.02 | $49.02 | 278,517 |
| 2019-02-19 | $46.78 | $48.77 | $46.10 | $48.19 | $48.19 | 126,247 |
| 2019-02-15 | $48.07 | $48.28 | $45.53 | $46.01 | $46.01 | 111,979 |
| 2019-02-14 | $47.09 | $49.45 | $46.60 | $47.87 | $47.87 | 132,955 |
| 2019-02-13 | $48.70 | $49.45 | $46.57 | $47.38 | $47.38 | 85,288 |
| 2019-02-12 | $46.90 | $48.54 | $46.40 | $48.38 | $48.38 | 79,298 |
| 2019-02-11 | $46.50 | $46.85 | $45.55 | $46.51 | $46.51 | 92,176 |
| 2019-02-08 | $43.01 | $46.65 | $43.01 | $46.50 | $46.50 | 161,262 |
| 2019-02-07 | $45.95 | $46.42 | $43.33 | $43.45 | $43.45 | 74,186 |
| 2019-02-06 | $45.28 | $48.00 | $44.79 | $46.51 | $46.51 | 109,602 |
| 2019-02-05 | $47.61 | $48.00 | $45.91 | $47.44 | $47.44 | 149,024 |
| 2019-02-04 | $46.00 | $47.81 | $45.15 | $47.23 | $47.23 | 89,106 |
| 2019-02-01 | $48.16 | $48.47 | $44.91 | $45.75 | $45.75 | 176,789 |
| 2019-01-31 | $46.75 | $48.26 | $46.75 | $48.16 | $48.16 | 108,652 |
| 2019-01-30 | $47.89 | $48.00 | $46.42 | $46.75 | $46.75 | 93,414 |
| 2019-01-29 | $46.11 | $47.34 | $45.02 | $46.64 | $46.64 | 73,744 |
| 2019-01-28 | $45.99 | $46.99 | $43.71 | $46.46 | $46.46 | 110,152 |
| 2019-01-25 | $44.73 | $47.17 | $44.56 | $46.59 | $46.59 | 128,659 |
| 2019-01-24 | $43.10 | $44.39 | $42.20 | $44.01 | $44.01 | 129,937 |
| 2019-01-23 | $42.05 | $43.17 | $41.20 | $43.10 | $43.10 | 106,739 |
| 2019-01-22 | $42.00 | $42.47 | $40.20 | $42.03 | $42.03 | 112,889 |
| 2019-01-18 | $41.09 | $42.55 | $40.56 | $42.26 | $42.26 | 96,507 |
| 2019-01-17 | $40.20 | $41.25 | $39.85 | $40.97 | $40.97 | 92,012 |
| 2019-01-16 | $40.35 | $41.49 | $39.73 | $40.33 | $40.33 | 96,333 |
| 2019-01-15 | $38.56 | $40.61 | $37.69 | $40.29 | $40.29 | 74,146 |
| 2019-01-14 | $38.25 | $38.82 | $37.67 | $38.47 | $38.47 | 93,008 |
| 2019-01-11 | $37.87 | $38.64 | $36.13 | $38.13 | $38.13 | 169,550 |
| 2019-01-10 | $37.81 | $38.61 | $37.03 | $38.06 | $38.06 | 58,294 |
| 2019-01-09 | $36.10 | $38.04 | $35.51 | $37.82 | $37.82 | 109,733 |
| 2019-01-08 | $35.02 | $36.31 | $33.14 | $36.15 | $36.15 | 162,124 |
| 2019-01-07 | $33.16 | $35.16 | $32.03 | $34.88 | $34.88 | 182,137 |
| 2019-01-04 | $30.83 | $33.44 | $30.40 | $33.30 | $33.30 | 167,102 |
| 2019-01-03 | $28.48 | $31.11 | $28.22 | $30.30 | $30.30 | 226,395 |
| 2019-01-02 | $30.55 | $31.36 | $28.93 | $29.19 | $29.19 | 85,077 |
| 2018-12-31 | $29.63 | $31.77 | $29.30 | $31.18 | $31.18 | 146,412 |
| 2018-12-28 | $28.68 | $30.13 | $27.54 | $29.40 | $29.40 | 177,353 |
| 2018-12-27 | $28.36 | $29.25 | $27.31 | $28.44 | $28.44 | 120,063 |
| 2018-12-26 | $28.55 | $29.21 | $28.08 | $29.06 | $29.06 | 132,180 |
| 2018-12-24 | $26.90 | $29.68 | $26.90 | $28.11 | $28.11 | 73,306 |
| 2018-12-21 | $29.32 | $29.68 | $26.55 | $27.61 | $27.61 | 178,531 |
| 2018-12-20 | $29.62 | $30.45 | $27.76 | $29.40 | $29.40 | 133,008 |
| 2018-12-19 | $29.45 | $30.62 | $28.59 | $29.31 | $29.31 | 108,600 |
| 2018-12-18 | $29.84 | $30.28 | $28.57 | $29.21 | $29.21 | 98,772 |
| 2018-12-17 | $34.13 | $34.13 | $28.77 | $29.33 | $29.33 | 208,344 |
| 2018-12-14 | $34.89 | $35.82 | $34.36 | $34.54 | $34.54 | 63,232 |
| 2018-12-13 | $36.25 | $36.25 | $34.52 | $35.55 | $35.55 | 49,206 |
| 2018-12-12 | $36.79 | $37.33 | $36.01 | $36.10 | $36.10 | 61,534 |
| 2018-12-11 | $36.56 | $36.56 | $35.58 | $35.88 | $35.88 | 62,907 |
| 2018-12-10 | $35.03 | $37.38 | $33.72 | $35.72 | $35.72 | 73,707 |
| 2018-12-07 | $36.21 | $36.35 | $34.63 | $35.04 | $35.04 | 66,320 |
| 2018-12-06 | $34.34 | $36.42 | $32.86 | $36.20 | $36.20 | 98,468 |
| 2018-12-04 | $37.25 | $38.43 | $34.81 | $35.29 | $35.29 | 86,159 |
| 2018-12-03 | $40.00 | $40.01 | $36.88 | $37.61 | $37.61 | 97,735 |
| 2018-11-30 | $37.61 | $38.30 | $36.31 | $38.09 | $38.09 | 105,754 |
| 2018-11-29 | $35.78 | $38.40 | $35.18 | $37.51 | $37.51 | 127,606 |
| 2018-11-28 | $33.98 | $36.31 | $33.98 | $35.97 | $35.97 | 89,017 |
| 2018-11-27 | $35.00 | $35.51 | $33.53 | $33.55 | $33.55 | 135,177 |
| 2018-11-26 | $33.64 | $35.35 | $32.97 | $35.24 | $35.24 | 90,810 |
| 2018-11-23 | $32.00 | $34.48 | $32.00 | $32.97 | $32.97 | 53,393 |
| 2018-11-21 | $33.08 | $34.36 | $31.50 | $32.53 | $32.53 | 123,717 |
| 2018-11-20 | $32.50 | $35.64 | $31.18 | $32.67 | $32.67 | 312,599 |
| 2018-11-19 | $32.70 | $33.55 | $30.67 | $32.53 | $32.53 | 317,063 |
| 2018-11-16 | $29.77 | $33.55 | $27.05 | $32.65 | $32.65 | 621,735 |
| 2018-11-15 | $31.50 | $34.32 | $29.35 | $29.98 | $29.98 | 427,658 |
| 2018-11-14 | $32.47 | $36.78 | $30.91 | $31.47 | $31.47 | 595,885 |
| 2018-11-13 | $36.17 | $38.81 | $35.68 | $37.18 | $37.18 | 141,526 |
| 2018-11-12 | $40.62 | $41.90 | $35.94 | $36.06 | $36.06 | 137,379 |
| 2018-11-09 | $41.36 | $41.38 | $39.50 | $40.63 | $40.63 | 91,747 |
| 2018-11-08 | $41.55 | $42.75 | $41.17 | $41.60 | $41.60 | 79,642 |
| 2018-11-07 | $40.14 | $41.65 | $39.34 | $41.50 | $41.50 | 115,400 |
| 2018-11-06 | $39.20 | $40.30 | $38.64 | $39.44 | $39.44 | 85,536 |
| 2018-11-05 | $40.57 | $40.75 | $38.09 | $39.18 | $39.18 | 80,871 |
| 2018-11-02 | $42.40 | $42.57 | $39.18 | $40.66 | $40.66 | 173,964 |
| 2018-11-01 | $39.07 | $42.40 | $38.09 | $42.11 | $42.11 | 176,489 |
| 2018-10-31 | $37.62 | $39.38 | $37.00 | $38.68 | $38.68 | 208,465 |
| 2018-10-30 | $35.77 | $37.01 | $35.01 | $36.99 | $36.99 | 68,255 |
| 2018-10-29 | $36.58 | $37.94 | $35.40 | $35.98 | $35.98 | 94,198 |
| 2018-10-26 | $37.16 | $37.37 | $35.00 | $36.25 | $36.25 | 156,963 |
| 2018-10-25 | $36.60 | $38.27 | $36.33 | $38.15 | $38.15 | 85,740 |
| 2018-10-24 | $38.90 | $39.12 | $36.25 | $36.30 | $36.30 | 180,699 |
| 2018-10-23 | $39.67 | $40.39 | $38.40 | $38.97 | $38.97 | 110,794 |
| 2018-10-22 | $40.09 | $41.26 | $39.66 | $40.63 | $40.63 | 73,965 |
| 2018-10-19 | $41.46 | $41.46 | $39.76 | $40.00 | $40.00 | 118,009 |
| 2018-10-18 | $42.21 | $42.95 | $40.64 | $41.22 | $41.22 | 70,180 |
| 2018-10-17 | $42.88 | $43.09 | $40.52 | $42.53 | $42.53 | 134,800 |
| 2018-10-16 | $40.71 | $43.18 | $40.71 | $42.90 | $42.90 | 152,222 |
| 2018-10-15 | $40.97 | $41.13 | $39.60 | $40.27 | $40.27 | 104,950 |
| 2018-10-12 | $40.98 | $41.77 | $39.73 | $40.99 | $40.99 | 217,924 |
| 2018-10-11 | $39.51 | $42.38 | $39.09 | $39.97 | $39.97 | 199,242 |
| 2018-10-10 | $41.46 | $42.46 | $38.10 | $40.00 | $40.00 | 337,269 |
| 2018-10-09 | $42.38 | $43.64 | $41.37 | $41.94 | $41.94 | 178,496 |
| 2018-10-08 | $46.12 | $47.22 | $42.20 | $42.62 | $42.62 | 386,172 |
| 2018-10-05 | $51.44 | $52.38 | $45.00 | $45.53 | $45.53 | 470,106 |
| 2018-10-04 | $53.75 | $54.82 | $52.14 | $53.33 | $53.33 | 275,636 |
| 2018-10-03 | $53.11 | $55.36 | $52.12 | $52.44 | $52.44 | 236,166 |
| 2018-10-02 | $55.02 | $55.73 | $52.08 | $53.11 | $53.11 | 215,819 |
| 2018-10-01 | $61.86 | $62.00 | $55.50 | $55.68 | $55.68 | 245,487 |
| 2018-09-28 | $63.11 | $63.11 | $60.06 | $61.29 | $61.29 | 219,026 |
| 2018-09-27 | $63.26 | $64.52 | $62.49 | $63.12 | $63.12 | 132,112 |
| 2018-09-26 | $62.76 | $64.90 | $62.03 | $62.60 | $62.60 | 143,162 |
| 2018-09-25 | $62.49 | $62.99 | $61.53 | $61.96 | $61.96 | 103,784 |
| 2018-09-24 | $62.00 | $64.19 | $61.25 | $62.53 | $62.53 | 145,629 |
| 2018-09-21 | $60.78 | $62.51 | $60.11 | $61.83 | $61.83 | 285,325 |
| 2018-09-20 | $59.04 | $61.42 | $58.01 | $60.64 | $60.64 | 163,389 |
| 2018-09-19 | $59.74 | $60.15 | $57.01 | $58.71 | $58.71 | 150,558 |
| 2018-09-18 | $59.61 | $61.24 | $59.29 | $59.82 | $59.82 | 141,958 |
| 2018-09-17 | $63.31 | $63.59 | $59.00 | $59.59 | $59.59 | 265,372 |
| 2018-09-14 | $61.50 | $66.14 | $61.50 | $62.81 | $62.81 | 259,714 |
| 2018-09-13 | $59.87 | $62.25 | $59.04 | $61.44 | $61.44 | 233,389 |
| 2018-09-12 | $59.83 | $60.34 | $58.11 | $59.61 | $59.61 | 205,152 |
| 2018-09-11 | $61.62 | $62.00 | $59.11 | $59.80 | $59.80 | 182,999 |
| 2018-09-10 | $58.41 | $60.90 | $57.99 | $60.54 | $60.54 | 159,171 |
| 2018-09-07 | $57.18 | $59.95 | $56.72 | $58.08 | $58.08 | 226,329 |
| 2018-09-06 | $58.21 | $60.32 | $57.14 | $58.06 | $58.06 | 200,228 |
| 2018-09-05 | $60.00 | $60.33 | $52.50 | $58.09 | $58.09 | 357,334 |
| 2018-09-04 | $57.55 | $59.00 | $55.19 | $58.72 | $58.72 | 265,838 |
| 2018-08-31 | $55.09 | $57.15 | $54.45 | $57.04 | $57.04 | 377,054 |
| 2018-08-30 | $50.24 | $55.81 | $50.24 | $55.08 | $55.08 | 271,875 |
| 2018-08-29 | $47.99 | $50.64 | $47.99 | $50.23 | $50.23 | 168,150 |
| 2018-08-28 | $48.25 | $48.90 | $46.91 | $47.59 | $47.59 | 235,484 |
| 2018-08-27 | $47.00 | $48.38 | $46.25 | $48.28 | $48.28 | 226,404 |
| 2018-08-24 | $45.15 | $46.90 | $45.00 | $46.70 | $46.70 | 167,426 |
| 2018-08-23 | $44.52 | $46.24 | $44.45 | $44.90 | $44.90 | 102,907 |
| 2018-08-22 | $43.11 | $45.16 | $43.11 | $44.49 | $44.49 | 129,827 |
| 2018-08-21 | $41.75 | $43.92 | $41.75 | $43.05 | $43.05 | 127,487 |
| 2018-08-20 | $40.87 | $42.83 | $40.60 | $41.70 | $41.70 | 282,359 |
| 2018-08-17 | $39.43 | $40.74 | $37.62 | $40.59 | $40.59 | 252,816 |
| 2018-08-16 | $40.15 | $41.19 | $38.56 | $39.14 | $39.14 | 223,564 |
| 2018-08-15 | $40.34 | $40.95 | $38.78 | $39.94 | $39.94 | 314,739 |
| 2018-08-14 | $43.28 | $44.07 | $39.96 | $40.81 | $40.81 | 384,577 |
| 2018-08-13 | $45.28 | $46.35 | $42.67 | $43.13 | $43.13 | 211,161 |
| 2018-08-10 | $45.88 | $47.22 | $44.71 | $45.27 | $45.27 | 184,444 |
| 2018-08-09 | $48.99 | $49.16 | $45.80 | $46.10 | $46.10 | 227,957 |
| 2018-08-08 | $47.46 | $49.30 | $46.82 | $48.71 | $48.71 | 190,019 |
| 2018-08-07 | $44.38 | $47.54 | $44.15 | $47.39 | $47.39 | 201,389 |
| 2018-08-06 | $43.65 | $44.56 | $43.19 | $44.09 | $44.09 | 200,701 |
| 2018-08-03 | $46.45 | $48.55 | $41.27 | $42.97 | $42.97 | 313,785 |
| 2018-08-02 | $43.58 | $45.21 | $43.09 | $44.80 | $44.80 | 256,214 |
| 2018-08-01 | $42.78 | $44.25 | $42.71 | $43.93 | $43.93 | 126,169 |
| 2018-07-31 | $40.97 | $43.61 | $40.73 | $42.67 | $42.67 | 210,662 |
| 2018-07-30 | $42.68 | $42.75 | $40.14 | $40.65 | $40.65 | 146,693 |
| 2018-07-27 | $43.93 | $44.75 | $41.76 | $42.67 | $42.67 | 185,042 |
| 2018-07-26 | $43.54 | $45.22 | $42.57 | $43.79 | $43.79 | 120,656 |
| 2018-07-25 | $42.26 | $44.96 | $41.64 | $44.89 | $44.89 | 161,401 |
| 2018-07-24 | $43.09 | $43.16 | $40.78 | $42.27 | $42.27 | 143,077 |
| 2018-07-23 | $43.00 | $43.27 | $42.16 | $42.82 | $42.82 | 87,714 |
| 2018-07-20 | $43.11 | $43.52 | $41.51 | $43.22 | $43.22 | 138,790 |
| 2018-07-19 | $42.46 | $43.33 | $41.44 | $42.91 | $42.91 | 168,115 |
| 2018-07-18 | $41.98 | $42.63 | $40.76 | $42.02 | $42.02 | 85,943 |
| 2018-07-17 | $40.81 | $43.47 | $40.56 | $42.00 | $42.00 | 180,549 |
| 2018-07-16 | $41.14 | $41.30 | $39.65 | $40.88 | $40.88 | 120,026 |
| 2018-07-13 | $42.68 | $42.89 | $40.70 | $41.34 | $41.34 | 106,518 |
| 2018-07-12 | $39.86 | $43.66 | $39.86 | $42.56 | $42.56 | 178,000 |
| 2018-07-11 | $38.11 | $40.30 | $38.00 | $39.75 | $39.75 | 126,417 |
| 2018-07-10 | $41.00 | $43.82 | $38.16 | $38.31 | $38.31 | 230,922 |
| 2018-07-09 | $39.92 | $40.90 | $38.81 | $40.26 | $40.26 | 118,807 |
| 2018-07-06 | $37.35 | $40.64 | $36.95 | $39.63 | $39.63 | 178,571 |
| 2018-07-05 | $36.20 | $37.81 | $35.74 | $37.31 | $37.31 | 85,830 |
| 2018-07-03 | $37.71 | $37.71 | $35.89 | $36.00 | $36.00 | 96,936 |
| 2018-07-02 | $37.54 | $37.90 | $36.66 | $37.73 | $37.73 | 45,360 |
| 2018-06-29 | $37.64 | $38.35 | $35.87 | $37.93 | $37.93 | 125,636 |
| 2018-06-28 | $38.75 | $39.06 | $37.23 | $37.60 | $37.60 | 96,643 |
| 2018-06-27 | $38.77 | $39.18 | $37.97 | $38.76 | $38.76 | 101,196 |
| 2018-06-26 | $37.96 | $39.14 | $37.78 | $38.62 | $38.62 | 138,190 |
| 2018-06-25 | $39.53 | $39.85 | $37.75 | $38.03 | $38.03 | 163,991 |
| 2018-06-22 | $40.29 | $40.29 | $38.19 | $39.62 | $39.62 | 1,063,310 |
| 2018-06-21 | $41.00 | $41.67 | $40.05 | $40.24 | $40.24 | 161,071 |
| 2018-06-20 | $41.32 | $41.62 | $40.85 | $41.06 | $41.06 | 112,584 |
| 2018-06-19 | $40.26 | $41.26 | $40.02 | $41.20 | $41.20 | 128,252 |
| 2018-06-18 | $40.15 | $41.53 | $39.77 | $41.32 | $41.32 | 191,284 |
| 2018-06-15 | $40.29 | $40.29 | $39.52 | $40.14 | $40.14 | 207,103 |
| 2018-06-14 | $38.76 | $40.24 | $38.28 | $39.98 | $39.98 | 373,438 |
| 2018-06-13 | $36.00 | $38.50 | $35.99 | $38.28 | $38.28 | 293,194 |
| 2018-06-12 | $35.89 | $36.73 | $35.13 | $35.99 | $35.99 | 108,233 |
| 2018-06-11 | $37.02 | $37.45 | $34.22 | $35.72 | $35.72 | 198,330 |
| 2018-06-08 | $36.52 | $36.52 | $33.21 | $36.16 | $36.16 | 242,259 |
| 2018-06-07 | $33.55 | $36.64 | $33.08 | $36.37 | $36.37 | 336,238 |
| 2018-06-06 | $32.35 | $32.54 | $31.94 | $32.53 | $32.53 | 73,144 |
| 2018-06-05 | $30.60 | $32.41 | $30.46 | $32.38 | $32.38 | 189,383 |
| 2018-06-04 | $29.20 | $30.80 | $29.20 | $30.62 | $30.62 | 169,621 |
| 2018-06-01 | $29.01 | $29.47 | $28.60 | $29.13 | $29.13 | 37,573 |
| 2018-05-31 | $28.66 | $29.50 | $28.47 | $29.02 | $29.02 | 67,590 |
| 2018-05-30 | $28.51 | $29.57 | $28.01 | $28.59 | $28.59 | 77,179 |
| 2018-05-29 | $27.66 | $28.86 | $27.18 | $28.45 | $28.45 | 79,011 |
| 2018-05-25 | $27.84 | $28.39 | $27.45 | $27.49 | $27.49 | 47,182 |
| 2018-05-24 | $27.95 | $28.50 | $27.42 | $27.79 | $27.79 | 187,132 |
| 2018-05-23 | $27.66 | $28.24 | $27.48 | $27.91 | $27.91 | 66,250 |
| 2018-05-22 | $28.19 | $28.47 | $27.60 | $27.76 | $27.76 | 85,827 |
| 2018-05-21 | $28.12 | $28.83 | $27.90 | $28.07 | $28.07 | 80,337 |
| 2018-05-18 | $28.23 | $28.75 | $28.00 | $28.06 | $28.06 | 142,463 |
| 2018-05-17 | $28.79 | $29.13 | $28.16 | $28.38 | $28.38 | 114,198 |
| 2018-05-16 | $29.21 | $29.88 | $28.66 | $28.94 | $28.94 | 122,740 |
| 2018-05-15 | $28.41 | $29.45 | $28.40 | $29.21 | $29.21 | 88,292 |
| 2018-05-14 | $29.99 | $30.69 | $28.00 | $28.35 | $28.35 | 154,253 |
| 2018-05-11 | $31.41 | $31.53 | $29.27 | $29.90 | $29.90 | 128,159 |
| 2018-05-10 | $29.50 | $31.78 | $29.37 | $31.54 | $31.54 | 148,956 |
| 2018-05-09 | $32.31 | $32.31 | $28.45 | $28.92 | $28.92 | 146,632 |
| 2018-05-08 | $30.42 | $30.53 | $30.03 | $30.44 | $30.44 | 92,830 |
| 2018-05-07 | $29.75 | $30.63 | $29.72 | $30.21 | $30.21 | 96,380 |
| 2018-05-04 | $29.39 | $30.34 | $29.25 | $29.66 | $29.66 | 63,794 |
| 2018-05-03 | $27.20 | $29.97 | $26.50 | $29.43 | $29.43 | 126,938 |
| 2018-05-02 | $27.54 | $28.13 | $27.05 | $27.43 | $27.43 | 74,408 |
| 2018-05-01 | $27.75 | $27.99 | $26.55 | $27.69 | $27.69 | 134,116 |
| 2018-04-30 | $28.30 | $28.90 | $27.36 | $27.74 | $27.74 | 91,736 |
| 2018-04-27 | $28.81 | $29.29 | $27.53 | $28.34 | $28.34 | 56,696 |
| 2018-04-26 | $27.77 | $29.56 | $27.76 | $28.68 | $28.68 | 110,186 |
| 2018-04-25 | $30.07 | $30.76 | $27.06 | $27.76 | $27.76 | 234,150 |
| 2018-04-24 | $32.16 | $32.65 | $29.30 | $30.33 | $30.33 | 200,140 |
| 2018-04-23 | $32.07 | $32.07 | $30.75 | $31.59 | $31.59 | 65,612 |
| 2018-04-20 | $31.81 | $32.29 | $31.69 | $31.98 | $31.98 | 51,323 |
| 2018-04-19 | $31.76 | $32.15 | $31.52 | $31.78 | $31.78 | 61,829 |
| 2018-04-18 | $32.31 | $32.49 | $31.52 | $31.79 | $31.79 | 83,487 |
| 2018-04-17 | $31.87 | $33.19 | $31.63 | $32.23 | $32.23 | 245,463 |
| 2018-04-16 | $31.71 | $32.31 | $31.27 | $31.88 | $31.88 | 74,388 |
| 2018-04-13 | $32.71 | $33.00 | $31.65 | $31.85 | $31.85 | 117,237 |
| 2018-04-12 | $30.77 | $32.36 | $30.55 | $32.00 | $32.00 | 144,085 |
| 2018-04-11 | $31.50 | $31.91 | $30.04 | $30.36 | $30.36 | 102,611 |
| 2018-04-10 | $31.40 | $32.68 | $31.13 | $31.50 | $31.50 | 351,057 |
| 2018-04-09 | $32.10 | $32.84 | $31.11 | $31.25 | $31.25 | 115,057 |
| 2018-04-06 | $29.68 | $32.42 | $29.54 | $31.88 | $31.88 | 224,484 |
| 2018-04-05 | $32.79 | $33.00 | $28.80 | $29.91 | $29.91 | 307,643 |
| 2018-04-04 | $28.97 | $32.81 | $27.87 | $32.39 | $32.39 | 350,250 |
| 2018-04-03 | $28.57 | $29.59 | $28.22 | $29.22 | $29.22 | 204,332 |
| 2018-04-02 | $26.41 | $28.57 | $25.69 | $28.21 | $28.21 | 124,520 |
| 2018-03-29 | $27.76 | $27.79 | $25.77 | $26.50 | $26.50 | 195,342 |
| 2018-03-28 | $28.18 | $28.73 | $27.55 | $27.78 | $27.78 | 300,680 |
| 2018-03-27 | $26.62 | $28.40 | $26.20 | $28.22 | $28.22 | 259,740 |
| 2018-03-26 | $26.00 | $26.77 | $24.55 | $26.14 | $26.14 | 238,822 |
| 2018-03-23 | $23.67 | $24.16 | $23.55 | $23.92 | $23.92 | 135,759 |
| 2018-03-22 | $23.65 | $24.30 | $23.52 | $23.72 | $23.72 | 69,936 |
| 2018-03-21 | $24.39 | $24.54 | $23.54 | $23.85 | $23.85 | 82,865 |
| 2018-03-20 | $23.56 | $24.54 | $23.56 | $24.26 | $24.26 | 183,073 |
| 2018-03-19 | $23.29 | $23.90 | $23.29 | $23.54 | $23.54 | 98,287 |
| 2018-03-16 | $23.66 | $24.07 | $23.26 | $23.59 | $23.59 | 133,877 |
| 2018-03-15 | $22.34 | $23.97 | $22.34 | $23.72 | $23.72 | 190,719 |
| 2018-03-14 | $22.10 | $22.45 | $21.75 | $22.33 | $22.33 | 102,395 |
| 2018-03-13 | $22.23 | $22.33 | $21.73 | $22.09 | $22.09 | 116,304 |
| 2018-03-12 | $22.00 | $22.45 | $21.61 | $22.03 | $22.03 | 162,320 |
| 2018-03-09 | $21.30 | $22.38 | $21.15 | $21.85 | $21.85 | 290,761 |
| 2018-03-08 | $20.01 | $21.73 | $19.75 | $21.00 | $21.00 | 209,649 |
| 2018-03-07 | $18.76 | $20.32 | $18.71 | $19.75 | $19.75 | 215,244 |
| 2018-03-06 | $19.07 | $19.55 | $18.50 | $18.86 | $18.86 | 92,386 |
| 2018-03-05 | $19.10 | $19.69 | $18.73 | $18.94 | $18.94 | 103,559 |
| 2018-03-02 | $18.51 | $19.79 | $18.51 | $19.11 | $19.11 | 106,735 |
| 2018-03-01 | $18.45 | $19.22 | $18.26 | $18.66 | $18.66 | 87,514 |
| 2018-02-28 | $18.50 | $18.89 | $18.25 | $18.42 | $18.42 | 65,126 |
| 2018-02-27 | $18.41 | $18.67 | $17.99 | $18.38 | $18.38 | 150,178 |
| 2018-02-26 | $18.92 | $18.92 | $17.59 | $18.41 | $18.41 | 255,436 |
| 2018-02-23 | $18.75 | $18.94 | $16.75 | $18.73 | $18.73 | 596,467 |
| 2018-02-22 | $19.43 | $19.86 | $18.95 | $19.14 | $19.14 | 63,340 |
| 2018-02-21 | $21.45 | $21.45 | $17.85 | $19.20 | $19.20 | 331,959 |
| 2018-02-20 | $19.42 | $20.33 | $19.00 | $20.00 | $20.00 | 356,958 |
| 2018-02-16 | $17.59 | $20.74 | $17.38 | $19.97 | $19.97 | 235,992 |
| 2018-02-15 | $18.18 | $18.21 | $16.98 | $17.25 | $17.25 | 119,761 |
| 2018-02-14 | $16.88 | $17.49 | $16.40 | $17.28 | $17.28 | 36,166 |
| 2018-02-13 | $16.60 | $17.25 | $16.45 | $17.02 | $17.02 | 20,767 |
| 2018-02-12 | $16.74 | $16.75 | $16.01 | $16.75 | $16.75 | 45,369 |
| 2018-02-09 | $16.27 | $16.85 | $16.00 | $16.71 | $16.71 | 54,186 |
| 2018-02-08 | $16.83 | $16.83 | $16.06 | $16.49 | $16.49 | 29,963 |
| 2018-02-07 | $16.40 | $16.94 | $16.26 | $16.74 | $16.74 | 18,394 |
| 2018-02-06 | $16.25 | $17.09 | $16.00 | $16.46 | $16.46 | 102,898 |
| 2018-02-05 | $16.42 | $16.80 | $16.02 | $16.41 | $16.41 | 100,446 |
| 2018-02-02 | $16.74 | $17.23 | $16.37 | $16.60 | $16.60 | 32,981 |
| 2018-02-01 | $16.90 | $17.20 | $16.65 | $16.80 | $16.80 | 35,220 |
| 2018-01-31 | $17.10 | $17.55 | $16.60 | $16.93 | $16.93 | 63,610 |
| 2018-01-30 | $17.50 | $17.81 | $16.48 | $16.78 | $16.78 | 72,189 |
| 2018-01-29 | $16.75 | $17.92 | $16.13 | $17.67 | $17.67 | 156,635 |
| 2018-01-26 | $17.11 | $17.27 | $16.61 | $16.72 | $16.72 | 53,501 |
| 2018-01-25 | $17.30 | $17.92 | $16.84 | $17.02 | $17.02 | 256,668 |
| 2018-01-24 | $15.99 | $16.30 | $15.88 | $16.13 | $16.13 | 72,879 |
| 2018-01-23 | $16.15 | $16.21 | $15.75 | $15.94 | $15.94 | 61,534 |
| 2018-01-22 | $16.33 | $16.43 | $15.86 | $16.20 | $16.20 | 44,654 |
| 2018-01-19 | $16.22 | $16.43 | $15.92 | $16.30 | $16.30 | 34,769 |
| 2018-01-18 | $16.08 | $16.50 | $15.51 | $16.22 | $16.22 | 69,703 |
| 2018-01-17 | $16.13 | $16.35 | $15.81 | $16.10 | $16.10 | 61,156 |
| 2018-01-16 | $17.15 | $17.15 | $15.82 | $16.04 | $16.04 | 105,644 |
| 2018-01-12 | $17.06 | $17.63 | $16.64 | $17.07 | $17.07 | 95,914 |
| 2018-01-11 | $16.08 | $17.80 | $16.08 | $17.03 | $17.03 | 135,838 |
| 2018-01-10 | $15.60 | $16.30 | $15.00 | $16.07 | $16.07 | 1,433,457 |
| 2018-01-09 | $15.80 | $15.80 | $15.39 | $15.72 | $15.72 | 40,057 |
| 2018-01-08 | $15.64 | $16.17 | $15.64 | $15.85 | $15.85 | 62,964 |
| 2018-01-05 | $14.70 | $15.64 | $14.47 | $15.53 | $15.53 | 182,788 |
| 2018-01-04 | $14.70 | $14.74 | $14.14 | $14.66 | $14.66 | 105,601 |
| 2018-01-03 | $14.36 | $14.70 | $14.36 | $14.69 | $14.69 | 86,499 |
| 2018-01-02 | $14.00 | $14.55 | $14.00 | $14.30 | $14.30 | 84,073 |
| 2017-12-29 | $14.05 | $14.50 | $13.93 | $14.05 | $14.05 | 88,759 |
| 2017-12-28 | $14.00 | $14.23 | $13.86 | $14.17 | $14.17 | 66,539 |
| 2017-12-27 | $13.96 | $14.17 | $13.71 | $14.01 | $14.01 | 86,219 |
| 2017-12-26 | $13.71 | $14.03 | $13.60 | $13.97 | $13.97 | 51,332 |
| 2017-12-22 | $13.89 | $14.04 | $13.65 | $13.71 | $13.71 | 40,480 |
| 2017-12-21 | $14.01 | $14.13 | $13.80 | $13.83 | $13.83 | 87,567 |
| 2017-12-20 | $14.35 | $14.63 | $13.96 | $13.97 | $13.97 | 93,393 |
| 2017-12-19 | $14.46 | $14.63 | $14.09 | $14.19 | $14.19 | 44,159 |
| 2017-12-18 | $14.00 | $14.96 | $14.00 | $14.41 | $14.41 | 191,300 |
| 2017-12-15 | $13.70 | $14.19 | $13.65 | $13.91 | $13.91 | 82,520 |
| 2017-12-14 | $13.92 | $14.43 | $13.60 | $13.75 | $13.75 | 123,809 |
| 2017-12-13 | $13.97 | $14.43 | $13.75 | $14.16 | $14.16 | 143,477 |
| 2017-12-12 | $13.99 | $14.06 | $13.65 | $13.83 | $13.83 | 63,394 |
| 2017-12-11 | $14.00 | $14.44 | $13.50 | $13.56 | $13.56 | 85,984 |
| 2017-12-08 | $15.00 | $15.25 | $13.80 | $13.89 | $13.89 | 284,191 |
| 2017-12-07 | $13.75 | $15.09 | $13.70 | $14.94 | $14.94 | 186,964 |
| 2017-12-06 | $13.45 | $13.70 | $13.32 | $13.49 | $13.49 | 86,001 |
| 2017-12-05 | $13.67 | $13.94 | $13.35 | $13.50 | $13.50 | 192,373 |
| 2017-12-04 | $13.20 | $14.34 | $13.15 | $13.54 | $13.54 | 207,772 |
| 2017-12-01 | $13.00 | $13.86 | $12.56 | $13.20 | $13.20 | 158,404 |
| 2017-11-30 | $13.12 | $13.38 | $12.65 | $13.01 | $13.01 | 98,640 |
| 2017-11-29 | $13.88 | $13.90 | $12.96 | $13.01 | $13.01 | 100,416 |
| 2017-11-28 | $13.31 | $14.47 | $13.13 | $13.97 | $13.97 | 105,887 |
| 2017-11-27 | $14.32 | $14.32 | $13.02 | $13.23 | $13.23 | 163,465 |
| 2017-11-24 | $14.38 | $14.73 | $14.04 | $14.38 | $14.38 | 36,963 |
| 2017-11-22 | $15.00 | $15.00 | $13.89 | $14.33 | $14.33 | 122,944 |
| 2017-11-21 | $15.55 | $16.23 | $13.44 | $15.08 | $15.08 | 601,195 |
| 2017-11-20 | $16.85 | $16.91 | $15.26 | $15.36 | $15.36 | 76,146 |
| 2017-11-17 | $17.06 | $17.10 | $16.46 | $16.69 | $16.69 | 43,715 |
| 2017-11-16 | $16.99 | $17.30 | $16.76 | $17.02 | $17.02 | 56,553 |
| 2017-11-15 | $17.46 | $17.86 | $16.92 | $16.96 | $16.96 | 122,593 |
| 2017-11-14 | $18.25 | $18.25 | $17.33 | $17.48 | $17.48 | 132,558 |
| 2017-11-13 | $19.47 | $19.70 | $18.13 | $18.35 | $18.35 | 87,432 |
| 2017-11-10 | $19.42 | $20.15 | $19.19 | $19.56 | $19.56 | 63,659 |
| 2017-11-09 | $18.72 | $19.94 | $18.18 | $19.65 | $19.65 | 86,584 |
| 2017-11-08 | $16.75 | $19.82 | $16.07 | $18.93 | $18.93 | 271,385 |
| 2017-11-07 | $17.05 | $17.15 | $16.50 | $16.67 | $16.67 | 114,931 |
| 2017-11-06 | $17.50 | $18.42 | $16.51 | $17.15 | $17.15 | 140,022 |
| 2017-11-03 | $16.94 | $17.00 | $16.61 | $16.99 | $16.99 | 86,750 |
| 2017-11-02 | $17.00 | $17.12 | $16.51 | $16.92 | $16.92 | 43,027 |
| 2017-11-01 | $17.16 | $17.18 | $16.76 | $16.99 | $16.99 | 47,013 |
| 2017-10-31 | $15.94 | $17.20 | $15.94 | $17.17 | $17.17 | 67,203 |
| 2017-10-30 | $15.00 | $16.15 | $15.00 | $15.71 | $15.71 | 96,257 |
| 2017-10-27 | $15.20 | $15.57 | $15.00 | $15.18 | $15.18 | 25,872 |
| 2017-10-26 | $15.10 | $15.97 | $15.10 | $15.17 | $15.17 | 62,660 |
| 2017-10-25 | $15.60 | $15.80 | $15.00 | $15.12 | $15.12 | 143,902 |
| 2017-10-24 | $16.20 | $16.37 | $15.16 | $15.44 | $15.44 | 51,497 |
| 2017-10-23 | $16.22 | $16.57 | $15.60 | $16.06 | $16.06 | 36,146 |
| 2017-10-20 | $16.37 | $16.43 | $16.10 | $16.27 | $16.27 | 53,359 |
| 2017-10-19 | $16.50 | $16.54 | $16.20 | $16.37 | $16.37 | 56,577 |
| 2017-10-18 | $16.22 | $16.67 | $16.20 | $16.54 | $16.54 | 93,099 |
| 2017-10-17 | $15.70 | $16.39 | $15.66 | $16.14 | $16.14 | 82,837 |
| 2017-10-16 | $15.80 | $15.94 | $15.14 | $15.66 | $15.66 | 90,148 |
| 2017-10-13 | $15.75 | $16.13 | $15.26 | $15.60 | $15.60 | 59,836 |
| 2017-10-12 | $15.70 | $15.99 | $14.99 | $15.49 | $15.49 | 152,675 |
| 2017-10-11 | $16.10 | $16.20 | $15.40 | $15.79 | $15.79 | 207,475 |
| 2017-10-10 | $16.55 | $16.75 | $15.82 | $16.11 | $16.11 | 151,461 |
| 2017-10-09 | $18.00 | $18.27 | $16.60 | $16.70 | $16.70 | 175,920 |
| 2017-10-06 | $19.14 | $19.60 | $18.06 | $18.25 | $18.25 | 441,383 |
| 2017-10-05 | $16.32 | $18.79 | $15.01 | $18.54 | $18.54 | 362,682 |
| 2017-10-04 | $17.17 | $17.81 | $16.24 | $16.58 | $16.58 | 197,207 |
| 2017-10-03 | $14.61 | $17.40 | $14.30 | $17.00 | $17.00 | 458,349 |
| 2017-10-02 | $14.87 | $15.71 | $14.00 | $14.37 | $14.37 | 391,890 |
| 2017-09-29 | $12.90 | $13.46 | $12.37 | $13.45 | $13.45 | 101,100 |
| 2017-09-28 | $11.98 | $12.88 | $11.82 | $12.87 | $12.87 | 135,814 |
| 2017-09-27 | $11.55 | $11.99 | $11.36 | $11.84 | $11.84 | 41,767 |
| 2017-09-26 | $11.73 | $11.73 | $11.43 | $11.49 | $11.49 | 11,134 |
| 2017-09-25 | $11.71 | $11.94 | $11.42 | $11.56 | $11.56 | 15,845 |
| 2017-09-22 | $11.55 | $11.70 | $11.52 | $11.70 | $11.70 | 18,423 |
| 2017-09-21 | $11.80 | $11.80 | $11.51 | $11.56 | $11.56 | 19,404 |
| 2017-09-20 | $11.61 | $11.93 | $11.51 | $11.83 | $11.83 | 30,745 |
| 2017-09-19 | $10.92 | $12.00 | $10.82 | $11.84 | $11.84 | 166,299 |
| 2017-09-18 | $10.86 | $11.00 | $10.75 | $10.88 | $10.88 | 32,620 |
| 2017-09-15 | $11.14 | $11.15 | $10.87 | $10.87 | $10.87 | 98,193 |
| 2017-09-14 | $11.15 | $11.17 | $11.04 | $11.17 | $11.17 | 23,747 |
| 2017-09-13 | $11.10 | $11.15 | $11.00 | $11.08 | $11.08 | 29,809 |
| 2017-09-12 | $10.85 | $11.15 | $10.79 | $11.10 | $11.10 | 24,445 |
| 2017-09-11 | $10.59 | $11.15 | $10.59 | $10.86 | $10.86 | 36,827 |
| 2017-09-08 | $11.10 | $11.15 | $10.51 | $10.60 | $10.60 | 66,508 |
| 2017-09-07 | $10.90 | $11.15 | $10.90 | $11.13 | $11.13 | 34,958 |
| 2017-09-06 | $11.35 | $11.35 | $10.67 | $10.94 | $10.94 | 88,641 |
| 2017-09-05 | $11.42 | $11.84 | $11.17 | $11.31 | $11.31 | 31,397 |
| 2017-09-01 | $11.50 | $11.75 | $11.40 | $11.48 | $11.48 | 8,075 |
| 2017-08-31 | $11.85 | $11.86 | $11.36 | $11.50 | $11.50 | 32,558 |
| 2017-08-30 | $12.08 | $12.10 | $11.51 | $11.85 | $11.85 | 39,789 |
| 2017-08-29 | $12.28 | $12.57 | $11.70 | $12.11 | $12.11 | 72,454 |
| 2017-08-28 | $12.19 | $12.90 | $12.12 | $12.35 | $12.35 | 63,834 |
| 2017-08-25 | $12.10 | $12.15 | $11.81 | $12.00 | $12.00 | 21,180 |
| 2017-08-24 | $12.00 | $12.14 | $11.75 | $12.00 | $12.00 | 35,164 |
| 2017-08-23 | $11.65 | $11.92 | $11.50 | $11.70 | $11.70 | 17,765 |
| 2017-08-22 | $12.15 | $12.29 | $11.69 | $11.77 | $11.77 | 26,922 |
| 2017-08-21 | $11.60 | $12.25 | $11.47 | $12.12 | $12.12 | 27,896 |
| 2017-08-18 | $11.68 | $12.10 | $11.29 | $11.59 | $11.59 | 23,124 |
| 2017-08-17 | $12.02 | $12.34 | $11.50 | $11.73 | $11.73 | 30,988 |
| 2017-08-16 | $12.50 | $12.78 | $11.88 | $12.11 | $12.11 | 81,835 |
| 2017-08-15 | $12.20 | $12.70 | $11.76 | $12.49 | $12.49 | 78,078 |
| 2017-08-14 | $11.67 | $12.26 | $11.65 | $12.17 | $12.17 | 134,240 |
| 2017-08-11 | $11.13 | $11.58 | $11.00 | $11.50 | $11.50 | 63,627 |
| 2017-08-10 | $11.40 | $11.50 | $11.00 | $11.08 | $11.08 | 86,243 |
| 2017-08-09 | $12.00 | $12.00 | $11.09 | $11.37 | $11.37 | 273,572 |
| 2017-08-08 | $11.11 | $11.11 | $10.51 | $10.75 | $10.75 | 75,458 |
| 2017-08-07 | $11.17 | $11.17 | $10.75 | $11.08 | $11.08 | 22,748 |
| 2017-08-04 | $10.86 | $11.39 | $10.77 | $11.18 | $11.18 | 85,020 |
| 2017-08-03 | $9.99 | $10.72 | $9.99 | $10.53 | $10.53 | 34,495 |
| 2017-08-02 | $10.60 | $10.89 | $9.33 | $10.01 | $10.01 | 90,589 |
| 2017-08-01 | $12.04 | $12.05 | $10.25 | $10.60 | $10.60 | 220,550 |
| 2017-07-31 | $11.96 | $12.45 | $11.95 | $11.97 | $11.97 | 19,693 |
| 2017-07-28 | $12.12 | $12.87 | $11.76 | $12.00 | $12.00 | 56,111 |
| 2017-07-27 | $12.36 | $12.44 | $12.01 | $12.01 | $12.01 | 30,414 |
| 2017-07-26 | $12.35 | $12.40 | $12.03 | $12.35 | $12.35 | 36,325 |
| 2017-07-25 | $12.63 | $12.66 | $12.11 | $12.36 | $12.36 | 71,623 |
| 2017-07-24 | $12.78 | $12.87 | $12.57 | $12.64 | $12.64 | 42,875 |
| 2017-07-21 | $13.02 | $13.37 | $12.63 | $12.80 | $12.80 | 47,719 |
| 2017-07-20 | $13.02 | $13.20 | $12.83 | $13.03 | $13.03 | 53,727 |
| 2017-07-19 | $13.20 | $13.31 | $12.94 | $13.04 | $13.04 | 29,722 |
| 2017-07-18 | $13.38 | $13.66 | $12.80 | $13.20 | $13.20 | 61,443 |
| 2017-07-17 | $14.06 | $14.07 | $13.19 | $13.53 | $13.53 | 75,384 |
| 2017-07-14 | $14.41 | $14.79 | $13.99 | $14.00 | $14.00 | 116,609 |
| 2017-07-13 | $13.04 | $14.49 | $13.00 | $14.14 | $14.14 | 167,948 |
| 2017-07-12 | $13.18 | $13.30 | $12.75 | $13.05 | $13.05 | 62,624 |
| 2017-07-11 | $12.91 | $13.36 | $12.91 | $13.18 | $13.18 | 32,799 |
| 2017-07-10 | $13.14 | $13.56 | $12.74 | $12.92 | $12.92 | 85,264 |
| 2017-07-07 | $12.84 | $13.25 | $12.71 | $12.94 | $12.94 | 52,492 |
| 2017-07-06 | $12.76 | $12.88 | $12.50 | $12.80 | $12.80 | 25,769 |
| 2017-07-05 | $13.39 | $13.40 | $12.50 | $12.82 | $12.82 | 66,588 |
| 2017-07-03 | $13.10 | $13.91 | $13.07 | $13.16 | $13.16 | 85,340 |
| 2017-06-30 | $12.79 | $13.19 | $12.72 | $12.79 | $12.79 | 57,655 |
| 2017-06-29 | $12.80 | $13.09 | $12.55 | $12.77 | $12.77 | 78,082 |
| 2017-06-28 | $13.84 | $14.07 | $12.49 | $12.77 | $12.77 | 144,236 |
| 2017-06-27 | $14.41 | $14.41 | $13.65 | $13.85 | $13.85 | 64,584 |
| 2017-06-26 | $14.40 | $14.90 | $14.00 | $14.40 | $14.40 | 91,662 |
| 2017-06-23 | $14.43 | $14.89 | $13.90 | $14.40 | $14.40 | 94,999 |
| 2017-06-22 | $15.14 | $15.14 | $14.13 | $14.46 | $14.46 | 76,820 |
| 2017-06-21 | $14.15 | $15.36 | $13.77 | $15.05 | $15.05 | 190,849 |
| 2017-06-20 | $14.60 | $14.70 | $13.51 | $14.02 | $14.02 | 94,278 |
| 2017-06-19 | $13.82 | $14.86 | $13.50 | $14.45 | $14.45 | 130,246 |
| 2017-06-16 | $13.82 | $13.97 | $13.10 | $13.74 | $13.74 | 82,478 |
| 2017-06-15 | $14.30 | $14.78 | $13.68 | $13.74 | $13.74 | 108,861 |
| 2017-06-14 | $14.28 | $15.21 | $14.26 | $14.48 | $14.48 | 227,526 |
| 2017-06-13 | $12.97 | $14.38 | $12.71 | $14.03 | $14.03 | 233,723 |
| 2017-06-12 | $12.44 | $12.94 | $11.61 | $12.56 | $12.56 | 127,923 |
| 2017-06-09 | $13.30 | $13.37 | $12.32 | $12.34 | $12.34 | 210,402 |
| 2017-06-08 | $14.35 | $14.50 | $12.89 | $12.90 | $12.90 | 447,797 |
| 2017-06-07 | $12.20 | $14.47 | $11.93 | $14.38 | $14.38 | 1,825,223 |
ShotSpotter Inc (SSTI) News Headlines
Recent ShotSpotter Inc (SSTI) News
Similar Companies to ShotSpotter Inc (SSTI) 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 |