Boot Barn Holdings Inc (BOOT) Exchange: NYSE
Data as of July 2, 2025
$160.31 ($1.08) 0.68%
Boot Barn Holdings Inc - Daily Information
Click for more stock information on Boot Barn Holdings Inc.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $158.48 |
| Previous Close | $160.31 |
| High | $161.59 |
| Low | $156.66 |
| Adjusted Open | $158.48 |
| Previous Adjusted Close | $160.31 |
| Adjusted High | $161.59 |
| Adjusted Low | $156.66 |
About Boot Barn Holdings Inc (BOOT)
Boot Barn Holdings, Inc., a lifestyle retail chain company, operates specialty retail stores in the United States. Its stores offer western and work-related footwear, apparel, and accessories. The companyÂs products include boots, denim, western shirts, cowboy hats, belts and belt buckles, and western-style jewelry and accessories; and rugged footwear, outerwear, overalls, denims, and shirts, as well as safety-toe boots, and flame-resistant and high-visibility clothing. As of March 16, 2015, it operated 169 stores. The company also sells its products through bootbarn.com, an e-commerce Website. The company was formerly known as WW Top Investment Corporation and changed its name to Boot Barn Holdings, Inc. in June 2014. Boot Barn Holdings, Inc. was founded in 2011 and is headquartered in Irvine, California.
Invest in Boot Barn Holdings Inc (BOOT)
Historical Stock Data for Boot Barn Holdings Inc (BOOT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $158.48 | $161.59 | $156.66 | $160.31 | $160.31 | 690,185 |
| 2025-05-29 | $164.04 | $164.04 | $159.01 | $159.23 | $159.23 | 791,421 |
| 2025-05-28 | $161.53 | $163.75 | $159.32 | $161.92 | $161.92 | 795,229 |
| 2025-05-27 | $162.04 | $164.47 | $159.68 | $163.11 | $163.11 | 723,272 |
| 2025-05-23 | $153.82 | $158.21 | $153.01 | $156.96 | $156.96 | 815,939 |
| 2025-05-22 | $157.91 | $163.21 | $157.65 | $159.58 | $159.58 | 828,211 |
| 2025-05-21 | $158.94 | $160.79 | $156.50 | $157.41 | $157.41 | 931,096 |
| 2025-05-20 | $159.66 | $166.10 | $159.02 | $162.85 | $162.85 | 853,514 |
| 2025-05-19 | $153.00 | $161.16 | $152.91 | $160.94 | $160.94 | 989,236 |
| 2025-05-16 | $155.27 | $158.93 | $152.54 | $156.71 | $156.71 | 1,083,436 |
| 2025-05-15 | $153.85 | $159.31 | $152.00 | $154.97 | $154.97 | 3,009,970 |
| 2025-05-14 | $134.53 | $136.54 | $132.84 | $132.84 | $132.84 | 2,036,036 |
| 2025-05-13 | $134.41 | $136.25 | $133.53 | $135.10 | $135.10 | 998,448 |
| 2025-05-12 | $129.65 | $141.02 | $129.43 | $133.30 | $133.30 | 1,738,198 |
| 2025-05-09 | $117.56 | $119.79 | $116.79 | $117.64 | $117.64 | 733,512 |
| 2025-05-08 | $113.63 | $120.28 | $111.60 | $118.84 | $118.84 | 1,092,257 |
| 2025-05-07 | $112.07 | $113.19 | $110.54 | $112.11 | $112.11 | 644,959 |
| 2025-05-06 | $109.86 | $111.94 | $108.32 | $111.29 | $111.29 | 649,546 |
| 2025-05-05 | $113.50 | $115.19 | $112.21 | $112.31 | $112.31 | 740,479 |
| 2025-05-02 | $109.28 | $114.66 | $109.28 | $113.49 | $113.49 | 1,009,606 |
| 2025-05-01 | $105.16 | $109.34 | $105.07 | $107.73 | $107.73 | 663,178 |
| 2025-04-30 | $101.53 | $104.96 | $99.94 | $104.34 | $104.34 | 669,518 |
| 2025-04-29 | $103.26 | $104.46 | $101.62 | $104.41 | $104.41 | 847,833 |
| 2025-04-28 | $102.82 | $105.07 | $102.49 | $104.00 | $104.00 | 960,268 |
| 2025-04-25 | $101.96 | $103.80 | $100.29 | $102.59 | $102.59 | 819,883 |
| 2025-04-24 | $96.36 | $102.35 | $96.36 | $102.18 | $102.18 | 1,088,196 |
| 2025-04-23 | $103.37 | $108.95 | $96.65 | $96.86 | $96.86 | 1,639,280 |
| 2025-04-22 | $91.33 | $93.88 | $90.21 | $93.32 | $93.32 | 841,441 |
| 2025-04-21 | $89.74 | $91.17 | $86.17 | $89.13 | $89.13 | 721,838 |
| 2025-04-17 | $90.19 | $92.31 | $88.55 | $91.54 | $91.54 | 827,146 |
| 2025-04-16 | $90.59 | $91.24 | $88.07 | $89.73 | $89.73 | 1,429,710 |
| 2025-04-15 | $97.90 | $97.90 | $91.67 | $92.09 | $92.09 | 1,106,489 |
| 2025-04-14 | $100.62 | $100.62 | $94.97 | $97.85 | $97.85 | 1,132,082 |
| 2025-04-11 | $98.40 | $98.84 | $92.16 | $97.72 | $97.72 | 821,969 |
| 2025-04-10 | $100.32 | $100.32 | $94.30 | $98.99 | $98.99 | 1,396,026 |
| 2025-04-09 | $88.23 | $107.86 | $88.23 | $103.69 | $103.69 | 2,154,665 |
| 2025-04-08 | $101.79 | $104.11 | $90.74 | $91.92 | $91.92 | 1,253,382 |
| 2025-04-07 | $94.97 | $107.43 | $92.89 | $99.54 | $99.54 | 1,976,608 |
| 2025-04-04 | $89.84 | $101.14 | $89.84 | $97.82 | $97.82 | 2,366,087 |
| 2025-04-03 | $106.62 | $108.52 | $91.80 | $97.76 | $97.76 | 2,567,849 |
| 2025-04-02 | $109.40 | $116.37 | $109.37 | $114.85 | $114.85 | 723,907 |
| 2025-04-01 | $106.73 | $111.38 | $106.09 | $111.00 | $111.00 | 792,319 |
| 2025-03-31 | $102.26 | $107.54 | $101.87 | $107.43 | $107.43 | 931,612 |
| 2025-03-28 | $105.74 | $106.04 | $102.41 | $104.17 | $104.17 | 639,273 |
| 2025-03-27 | $106.37 | $109.30 | $104.84 | $107.27 | $107.27 | 567,741 |
| 2025-03-26 | $108.72 | $108.86 | $104.93 | $106.61 | $106.61 | 715,247 |
| 2025-03-25 | $110.90 | $112.10 | $108.58 | $109.53 | $109.53 | 863,584 |
| 2025-03-24 | $108.34 | $113.31 | $107.14 | $112.36 | $112.36 | 709,375 |
| 2025-03-21 | $105.30 | $107.64 | $103.47 | $104.73 | $104.73 | 1,095,983 |
| 2025-03-20 | $104.51 | $108.43 | $104.51 | $107.29 | $107.29 | 673,353 |
| 2025-03-19 | $102.20 | $106.76 | $101.70 | $105.25 | $105.25 | 757,957 |
| 2025-03-18 | $102.80 | $103.44 | $100.26 | $102.20 | $102.20 | 867,097 |
| 2025-03-17 | $102.25 | $104.10 | $100.57 | $103.92 | $103.92 | 717,315 |
| 2025-03-14 | $102.86 | $104.11 | $100.97 | $101.81 | $101.81 | 728,866 |
| 2025-03-13 | $102.31 | $103.10 | $99.07 | $100.91 | $100.91 | 645,187 |
| 2025-03-12 | $104.58 | $106.15 | $101.53 | $102.40 | $102.40 | 721,698 |
| 2025-03-11 | $102.29 | $104.88 | $99.64 | $101.53 | $101.53 | 722,768 |
| 2025-03-10 | $106.21 | $106.97 | $100.06 | $103.16 | $103.16 | 1,217,018 |
| 2025-03-07 | $114.63 | $115.51 | $105.33 | $108.60 | $108.60 | 1,326,134 |
| 2025-03-06 | $111.30 | $119.63 | $110.82 | $116.69 | $116.69 | 1,243,820 |
| 2025-03-05 | $110.98 | $113.86 | $109.29 | $113.70 | $113.70 | 920,677 |
| 2025-03-04 | $112.80 | $114.40 | $109.83 | $111.82 | $111.82 | 1,159,783 |
| 2025-03-03 | $123.65 | $123.80 | $114.60 | $114.88 | $114.88 | 1,173,656 |
| 2025-02-28 | $120.89 | $124.05 | $120.19 | $122.43 | $122.43 | 987,827 |
| 2025-02-27 | $129.80 | $129.80 | $119.82 | $120.76 | $120.76 | 1,529,262 |
| 2025-02-26 | $127.92 | $133.60 | $127.82 | $129.78 | $129.78 | 1,197,025 |
| 2025-02-25 | $128.21 | $129.44 | $125.19 | $125.94 | $125.94 | 522,162 |
| 2025-02-24 | $129.06 | $129.45 | $125.48 | $128.39 | $128.39 | 1,009,934 |
| 2025-02-21 | $134.07 | $134.07 | $126.50 | $128.33 | $128.33 | 757,219 |
| 2025-02-20 | $132.78 | $134.11 | $129.64 | $132.21 | $132.21 | 632,344 |
| 2025-02-19 | $136.62 | $138.12 | $131.60 | $133.46 | $133.46 | 697,679 |
| 2025-02-18 | $137.81 | $141.33 | $136.43 | $138.00 | $138.00 | 750,069 |
| 2025-02-14 | $137.31 | $138.51 | $135.24 | $137.26 | $137.26 | 908,119 |
| 2025-02-13 | $132.90 | $134.78 | $130.33 | $134.76 | $134.76 | 826,391 |
| 2025-02-12 | $129.08 | $132.38 | $129.08 | $131.86 | $131.86 | 837,712 |
| 2025-02-11 | $136.62 | $136.62 | $129.41 | $130.14 | $130.14 | 1,409,030 |
| 2025-02-10 | $141.00 | $141.12 | $134.40 | $138.15 | $138.15 | 1,018,692 |
| 2025-02-07 | $140.70 | $142.25 | $138.59 | $139.95 | $139.95 | 493,608 |
| 2025-02-06 | $145.32 | $146.24 | $140.72 | $141.28 | $141.28 | 783,487 |
| 2025-02-05 | $144.52 | $144.99 | $139.57 | $144.06 | $144.06 | 970,799 |
| 2025-02-04 | $147.11 | $147.23 | $140.66 | $144.22 | $144.22 | 1,083,115 |
| 2025-02-03 | $155.02 | $156.54 | $144.15 | $145.52 | $145.52 | 2,495,765 |
| 2025-01-31 | $157.25 | $173.16 | $155.25 | $160.85 | $160.85 | 2,619,108 |
| 2025-01-30 | $174.25 | $176.53 | $172.21 | $174.52 | $174.52 | 1,129,821 |
| 2025-01-29 | $173.41 | $176.64 | $172.26 | $173.44 | $173.44 | 755,727 |
| 2025-01-28 | $169.75 | $173.97 | $168.29 | $173.97 | $173.97 | 555,803 |
| 2025-01-27 | $166.56 | $168.46 | $164.80 | $168.42 | $168.42 | 862,644 |
| 2025-01-24 | $167.40 | $170.77 | $165.75 | $168.76 | $168.76 | 429,444 |
| 2025-01-23 | $164.27 | $168.51 | $163.46 | $168.50 | $168.50 | 979,700 |
| 2025-01-22 | $160.93 | $165.85 | $160.93 | $163.44 | $163.44 | 784,991 |
| 2025-01-21 | $163.92 | $163.92 | $158.76 | $161.75 | $161.75 | 731,624 |
| 2025-01-17 | $155.40 | $162.18 | $154.75 | $160.70 | $160.70 | 917,016 |
| 2025-01-16 | $152.01 | $154.46 | $149.98 | $153.27 | $153.27 | 564,533 |
| 2025-01-15 | $154.86 | $155.74 | $150.43 | $152.03 | $152.03 | 1,108,977 |
| 2025-01-14 | $156.42 | $157.00 | $149.11 | $150.08 | $150.08 | 1,219,001 |
| 2025-01-13 | $159.00 | $168.74 | $153.64 | $154.97 | $154.97 | 1,414,722 |
| 2025-01-10 | $161.39 | $163.04 | $155.26 | $156.14 | $156.14 | 887,160 |
| 2025-01-08 | $159.83 | $160.40 | $153.89 | $160.34 | $160.34 | 624,333 |
| 2025-01-07 | $160.65 | $162.00 | $156.71 | $160.41 | $160.41 | 749,330 |
| 2025-01-06 | $158.70 | $162.37 | $157.50 | $157.88 | $157.88 | 996,878 |
| 2025-01-03 | $153.83 | $158.63 | $151.16 | $158.50 | $158.50 | 576,905 |
| 2025-01-02 | $151.75 | $154.92 | $150.59 | $152.62 | $152.62 | 567,292 |
| 2024-12-31 | $154.51 | $155.66 | $150.32 | $151.82 | $151.82 | 664,359 |
| 2024-12-30 | $151.84 | $154.84 | $150.99 | $153.31 | $153.31 | 533,779 |
| 2024-12-27 | $154.40 | $156.76 | $152.87 | $156.67 | $156.67 | 542,282 |
| 2024-12-26 | $147.63 | $155.76 | $147.11 | $155.76 | $155.76 | 566,554 |
| 2024-12-24 | $147.97 | $149.14 | $143.82 | $148.33 | $148.33 | 249,367 |
| 2024-12-23 | $147.06 | $149.46 | $146.19 | $147.98 | $147.98 | 630,459 |
| 2024-12-20 | $143.83 | $150.27 | $143.52 | $147.75 | $147.75 | 769,551 |
| 2024-12-19 | $147.25 | $148.20 | $144.75 | $146.28 | $146.28 | 413,797 |
| 2024-12-18 | $149.00 | $153.04 | $144.63 | $145.57 | $145.57 | 492,507 |
| 2024-12-17 | $147.00 | $151.48 | $146.23 | $149.02 | $149.02 | 522,566 |
| 2024-12-16 | $144.62 | $149.50 | $143.97 | $148.89 | $148.89 | 681,410 |
| 2024-12-13 | $146.79 | $148.79 | $143.58 | $144.49 | $144.49 | 522,013 |
| 2024-12-12 | $146.60 | $149.48 | $145.27 | $146.73 | $146.73 | 461,717 |
| 2024-12-11 | $148.75 | $150.20 | $145.56 | $146.16 | $146.16 | 603,134 |
| 2024-12-10 | $149.00 | $149.62 | $146.90 | $147.21 | $147.21 | 394,321 |
| 2024-12-09 | $155.84 | $156.42 | $148.27 | $148.49 | $148.49 | 634,691 |
| 2024-12-06 | $150.61 | $155.29 | $149.73 | $154.87 | $154.87 | 808,547 |
| 2024-12-05 | $144.45 | $149.72 | $144.25 | $148.57 | $148.57 | 608,204 |
| 2024-12-04 | $146.76 | $148.40 | $145.33 | $145.74 | $145.74 | 559,697 |
| 2024-12-03 | $146.35 | $148.04 | $141.81 | $147.53 | $147.53 | 493,819 |
| 2024-12-02 | $138.46 | $146.15 | $136.23 | $146.05 | $146.05 | 882,546 |
| 2024-11-29 | $137.91 | $139.42 | $136.90 | $137.14 | $137.14 | 337,531 |
| 2024-11-27 | $139.88 | $141.00 | $135.61 | $136.23 | $136.23 | 649,757 |
| 2024-11-26 | $142.73 | $143.70 | $136.35 | $138.83 | $138.83 | 1,160,135 |
| 2024-11-25 | $138.20 | $146.42 | $138.20 | $145.45 | $145.45 | 1,215,348 |
| 2024-11-22 | $138.59 | $139.63 | $137.00 | $137.05 | $137.05 | 544,315 |
| 2024-11-21 | $133.11 | $137.28 | $132.49 | $136.29 | $136.29 | 593,268 |
| 2024-11-20 | $132.66 | $133.87 | $130.72 | $132.65 | $132.65 | 636,617 |
| 2024-11-19 | $132.95 | $133.42 | $129.35 | $132.86 | $132.86 | 838,868 |
| 2024-11-18 | $135.90 | $135.90 | $133.21 | $134.11 | $134.11 | 544,526 |
| 2024-11-15 | $133.69 | $136.36 | $132.41 | $135.02 | $135.02 | 678,286 |
| 2024-11-14 | $133.40 | $135.67 | $132.66 | $132.93 | $132.93 | 602,318 |
| 2024-11-13 | $135.87 | $136.92 | $130.82 | $132.37 | $132.37 | 771,318 |
| 2024-11-12 | $135.88 | $138.07 | $133.03 | $134.63 | $134.63 | 1,194,341 |
| 2024-11-11 | $136.90 | $137.74 | $133.96 | $136.41 | $136.41 | 1,042,963 |
| 2024-11-08 | $133.79 | $136.82 | $132.27 | $135.14 | $135.14 | 718,839 |
| 2024-11-07 | $127.62 | $134.66 | $126.56 | $134.46 | $134.46 | 919,091 |
| 2024-11-06 | $134.08 | $136.17 | $126.29 | $127.21 | $127.21 | 1,407,688 |
| 2024-11-05 | $128.00 | $131.00 | $127.76 | $130.15 | $130.15 | 821,503 |
| 2024-11-04 | $125.53 | $131.19 | $125.50 | $128.67 | $128.67 | 1,027,332 |
| 2024-11-01 | $125.27 | $127.04 | $124.47 | $125.47 | $125.47 | 982,839 |
| 2024-10-31 | $127.90 | $127.90 | $124.38 | $124.55 | $124.55 | 894,857 |
| 2024-10-30 | $131.76 | $132.72 | $126.32 | $127.18 | $127.18 | 1,701,185 |
| 2024-10-29 | $140.00 | $140.81 | $126.55 | $129.38 | $129.38 | 4,728,463 |
| 2024-10-28 | $159.59 | $162.46 | $159.48 | $161.22 | $161.22 | 1,285,543 |
| 2024-10-25 | $161.27 | $162.05 | $157.18 | $158.00 | $158.00 | 769,015 |
| 2024-10-24 | $162.85 | $163.50 | $159.40 | $160.78 | $160.78 | 496,882 |
| 2024-10-23 | $161.69 | $162.42 | $158.76 | $162.06 | $162.06 | 391,992 |
| 2024-10-22 | $166.26 | $166.26 | $161.66 | $162.04 | $162.04 | 473,188 |
| 2024-10-21 | $165.40 | $167.87 | $163.95 | $167.26 | $167.26 | 476,025 |
| 2024-10-18 | $168.35 | $168.35 | $165.16 | $165.56 | $165.56 | 237,403 |
| 2024-10-17 | $167.61 | $169.83 | $166.25 | $166.38 | $166.38 | 553,352 |
| 2024-10-16 | $164.83 | $167.34 | $163.71 | $167.10 | $167.10 | 468,875 |
| 2024-10-15 | $161.50 | $164.48 | $160.30 | $163.10 | $163.10 | 375,693 |
| 2024-10-14 | $160.04 | $162.40 | $159.07 | $161.65 | $161.65 | 527,883 |
| 2024-10-11 | $160.00 | $161.64 | $159.17 | $159.36 | $159.36 | 373,835 |
| 2024-10-10 | $160.28 | $161.38 | $158.58 | $159.91 | $159.91 | 551,829 |
| 2024-10-09 | $164.37 | $164.80 | $161.46 | $161.51 | $161.51 | 349,769 |
| 2024-10-08 | $161.87 | $164.54 | $160.82 | $161.60 | $161.60 | 401,897 |
| 2024-10-07 | $164.16 | $164.24 | $159.93 | $161.61 | $161.61 | 462,715 |
| 2024-10-04 | $166.59 | $168.63 | $165.22 | $165.80 | $165.80 | 572,842 |
| 2024-10-03 | $165.97 | $165.97 | $161.20 | $163.71 | $163.71 | 627,054 |
| 2024-10-02 | $165.00 | $168.80 | $164.40 | $166.64 | $166.64 | 468,267 |
| 2024-10-01 | $166.23 | $169.07 | $165.06 | $166.52 | $166.52 | 626,479 |
| 2024-09-30 | $164.57 | $168.21 | $164.57 | $167.28 | $167.28 | 543,713 |
| 2024-09-27 | $168.69 | $169.05 | $164.29 | $165.12 | $165.12 | 446,171 |
| 2024-09-26 | $167.00 | $168.16 | $163.36 | $167.64 | $167.64 | 389,632 |
| 2024-09-25 | $166.57 | $166.57 | $163.74 | $165.08 | $165.08 | 543,770 |
| 2024-09-24 | $165.23 | $167.14 | $163.47 | $166.46 | $166.46 | 274,522 |
| 2024-09-23 | $165.71 | $166.60 | $160.61 | $164.35 | $164.35 | 582,569 |
| 2024-09-20 | $165.77 | $168.70 | $164.83 | $167.81 | $167.81 | 962,045 |
| 2024-09-19 | $163.00 | $166.27 | $161.73 | $166.21 | $166.21 | 481,947 |
| 2024-09-18 | $157.09 | $164.43 | $155.72 | $160.33 | $160.33 | 502,762 |
| 2024-09-17 | $156.37 | $160.20 | $155.49 | $156.94 | $156.94 | 428,600 |
| 2024-09-16 | $154.46 | $157.77 | $153.77 | $154.97 | $154.97 | 422,922 |
| 2024-09-13 | $152.37 | $156.27 | $152.11 | $154.55 | $154.55 | 451,257 |
| 2024-09-12 | $147.87 | $152.33 | $147.39 | $150.45 | $150.45 | 447,941 |
| 2024-09-11 | $153.45 | $153.89 | $146.10 | $148.23 | $148.23 | 697,945 |
| 2024-09-10 | $153.50 | $162.16 | $148.32 | $153.42 | $153.42 | 1,995,617 |
| 2024-09-09 | $135.03 | $140.47 | $133.78 | $139.55 | $139.55 | 827,224 |
| 2024-09-06 | $134.56 | $136.74 | $133.59 | $135.51 | $135.51 | 389,119 |
| 2024-09-05 | $135.92 | $137.56 | $133.71 | $134.90 | $134.90 | 301,173 |
| 2024-09-04 | $134.26 | $135.62 | $132.59 | $135.29 | $135.29 | 287,664 |
| 2024-09-03 | $131.98 | $135.94 | $131.98 | $135.47 | $135.47 | 413,392 |
| 2024-08-30 | $138.39 | $138.39 | $132.83 | $134.17 | $134.17 | 501,689 |
| 2024-08-29 | $137.57 | $140.18 | $136.10 | $137.60 | $137.60 | 406,214 |
| 2024-08-28 | $139.55 | $139.55 | $136.13 | $136.31 | $136.31 | 476,911 |
| 2024-08-27 | $140.00 | $141.70 | $138.50 | $141.01 | $141.01 | 447,514 |
| 2024-08-26 | $143.37 | $143.57 | $141.18 | $141.88 | $141.88 | 438,341 |
| 2024-08-23 | $140.52 | $143.02 | $138.92 | $142.39 | $142.39 | 568,158 |
| 2024-08-22 | $138.77 | $139.52 | $137.21 | $138.80 | $138.80 | 284,867 |
| 2024-08-21 | $140.84 | $141.51 | $137.77 | $139.64 | $139.64 | 569,954 |
| 2024-08-20 | $136.04 | $137.38 | $134.76 | $136.67 | $136.67 | 388,525 |
| 2024-08-19 | $137.45 | $139.25 | $135.92 | $136.28 | $136.28 | 361,543 |
| 2024-08-16 | $139.01 | $141.42 | $137.27 | $137.48 | $137.48 | 471,348 |
| 2024-08-15 | $138.47 | $141.87 | $137.12 | $140.02 | $140.02 | 656,582 |
| 2024-08-14 | $135.28 | $135.50 | $132.15 | $132.83 | $132.83 | 336,814 |
| 2024-08-13 | $137.99 | $138.78 | $134.07 | $135.09 | $135.09 | 731,658 |
| 2024-08-12 | $133.93 | $137.20 | $132.75 | $136.97 | $136.97 | 651,902 |
| 2024-08-09 | $130.74 | $133.96 | $129.66 | $133.88 | $133.88 | 919,647 |
| 2024-08-08 | $126.88 | $133.48 | $119.80 | $131.71 | $131.71 | 1,625,524 |
| 2024-08-07 | $119.62 | $121.30 | $115.01 | $115.70 | $115.70 | 972,882 |
| 2024-08-06 | $119.14 | $120.40 | $116.18 | $117.56 | $117.56 | 727,768 |
| 2024-08-05 | $110.93 | $119.34 | $110.65 | $119.07 | $119.07 | 926,381 |
| 2024-08-02 | $122.00 | $122.12 | $112.64 | $118.14 | $118.14 | 1,242,297 |
| 2024-08-01 | $133.76 | $133.76 | $125.33 | $127.53 | $127.53 | 602,321 |
| 2024-07-31 | $131.56 | $137.48 | $128.88 | $133.48 | $133.48 | 619,763 |
| 2024-07-30 | $131.00 | $131.99 | $128.78 | $130.01 | $130.01 | 410,407 |
| 2024-07-29 | $130.13 | $131.49 | $128.65 | $130.29 | $130.29 | 597,049 |
| 2024-07-26 | $124.71 | $130.59 | $123.84 | $129.83 | $129.83 | 669,836 |
| 2024-07-25 | $120.64 | $123.82 | $118.29 | $122.19 | $122.19 | 547,197 |
| 2024-07-24 | $118.25 | $121.04 | $115.38 | $118.26 | $118.26 | 773,921 |
| 2024-07-23 | $123.71 | $125.12 | $122.13 | $122.54 | $122.54 | 401,532 |
| 2024-07-22 | $122.58 | $125.61 | $120.40 | $123.83 | $123.83 | 906,059 |
| 2024-07-19 | $121.15 | $122.39 | $118.64 | $119.63 | $119.63 | 713,122 |
| 2024-07-18 | $122.75 | $123.29 | $117.17 | $119.66 | $119.66 | 1,167,993 |
| 2024-07-17 | $127.53 | $129.29 | $122.01 | $122.42 | $122.42 | 1,077,407 |
| 2024-07-16 | $130.25 | $133.67 | $129.99 | $130.98 | $130.98 | 853,409 |
| 2024-07-15 | $124.44 | $130.26 | $123.00 | $128.73 | $128.73 | 1,201,149 |
| 2024-07-12 | $127.85 | $128.94 | $125.27 | $125.31 | $125.31 | 678,751 |
| 2024-07-11 | $126.78 | $128.13 | $124.59 | $127.23 | $127.23 | 884,062 |
| 2024-07-10 | $125.06 | $126.06 | $123.92 | $125.17 | $125.17 | 729,126 |
| 2024-07-09 | $128.95 | $129.42 | $122.92 | $124.74 | $124.74 | 632,321 |
| 2024-07-08 | $129.76 | $129.77 | $127.90 | $129.43 | $129.43 | 490,296 |
| 2024-07-05 | $127.46 | $128.39 | $126.47 | $128.21 | $128.21 | 474,291 |
| 2024-07-03 | $131.40 | $131.50 | $127.31 | $127.47 | $127.47 | 335,198 |
| 2024-07-02 | $129.95 | $131.40 | $127.63 | $131.40 | $131.40 | 469,404 |
| 2024-07-01 | $130.17 | $130.67 | $126.96 | $130.13 | $130.13 | 1,013,060 |
| 2024-06-28 | $126.52 | $131.14 | $124.13 | $128.93 | $128.93 | 923,958 |
| 2024-06-27 | $126.24 | $128.57 | $124.67 | $128.37 | $128.37 | 793,965 |
| 2024-06-26 | $127.71 | $127.94 | $125.57 | $127.62 | $127.62 | 604,029 |
| 2024-06-25 | $129.08 | $130.05 | $127.09 | $127.84 | $127.84 | 759,257 |
| 2024-06-24 | $129.10 | $132.33 | $128.84 | $129.43 | $129.43 | 634,703 |
| 2024-06-21 | $128.19 | $129.41 | $126.81 | $129.08 | $129.08 | 798,641 |
| 2024-06-20 | $133.63 | $134.61 | $128.13 | $128.68 | $128.68 | 1,061,443 |
| 2024-06-18 | $130.37 | $134.00 | $129.78 | $133.81 | $133.81 | 734,803 |
| 2024-06-17 | $127.10 | $130.85 | $126.51 | $130.38 | $130.38 | 733,687 |
| 2024-06-14 | $128.88 | $129.79 | $126.13 | $126.44 | $126.44 | 624,057 |
| 2024-06-13 | $130.29 | $131.16 | $127.84 | $130.22 | $130.22 | 674,221 |
| 2024-06-12 | $130.24 | $132.03 | $129.06 | $130.67 | $130.67 | 605,336 |
| 2024-06-11 | $129.54 | $129.54 | $126.31 | $126.93 | $126.93 | 555,286 |
| 2024-06-10 | $127.02 | $130.34 | $126.37 | $129.82 | $129.82 | 702,254 |
| 2024-06-07 | $128.84 | $128.84 | $125.55 | $128.01 | $128.01 | 600,620 |
| 2024-06-06 | $128.22 | $129.09 | $126.79 | $128.70 | $128.70 | 603,026 |
| 2024-06-05 | $129.60 | $131.85 | $127.80 | $128.80 | $128.80 | 1,025,058 |
| 2024-06-04 | $128.93 | $129.95 | $125.26 | $128.67 | $128.67 | 1,541,335 |
| 2024-06-03 | $120.84 | $125.94 | $120.84 | $123.15 | $123.15 | 1,454,898 |
| 2024-05-31 | $113.82 | $119.56 | $113.57 | $118.93 | $118.93 | 815,217 |
| 2024-05-30 | $113.81 | $114.64 | $112.75 | $114.12 | $114.12 | 621,712 |
| 2024-05-29 | $111.95 | $114.38 | $110.27 | $114.00 | $114.00 | 440,120 |
| 2024-05-28 | $113.50 | $113.64 | $111.04 | $112.18 | $112.18 | 655,132 |
| 2024-05-24 | $112.52 | $113.98 | $111.00 | $113.25 | $113.25 | 502,512 |
| 2024-05-23 | $110.21 | $112.69 | $109.39 | $111.23 | $111.23 | 801,770 |
| 2024-05-22 | $113.83 | $113.83 | $109.16 | $110.28 | $110.28 | 520,874 |
| 2024-05-21 | $114.89 | $115.26 | $113.11 | $113.55 | $113.55 | 521,945 |
| 2024-05-20 | $113.47 | $115.49 | $112.77 | $114.99 | $114.99 | 640,907 |
| 2024-05-17 | $112.17 | $114.10 | $111.81 | $113.68 | $113.68 | 655,743 |
| 2024-05-16 | $109.98 | $115.97 | $109.60 | $111.69 | $111.69 | 1,298,907 |
| 2024-05-15 | $106.72 | $111.43 | $104.64 | $109.98 | $109.98 | 1,933,423 |
| 2024-05-14 | $107.50 | $108.89 | $105.13 | $107.03 | $107.03 | 1,794,742 |
| 2024-05-13 | $105.38 | $108.99 | $104.68 | $106.86 | $106.86 | 1,454,402 |
| 2024-05-10 | $107.25 | $107.42 | $103.26 | $103.75 | $103.75 | 935,152 |
| 2024-05-09 | $104.64 | $107.95 | $103.76 | $107.00 | $107.00 | 915,554 |
| 2024-05-08 | $99.36 | $105.17 | $98.52 | $103.60 | $103.60 | 1,101,140 |
| 2024-05-07 | $104.75 | $106.24 | $102.48 | $102.80 | $102.80 | 736,540 |
| 2024-05-06 | $105.94 | $106.14 | $104.47 | $104.75 | $104.75 | 556,958 |
| 2024-05-03 | $105.52 | $106.32 | $103.79 | $105.30 | $105.30 | 629,368 |
| 2024-05-02 | $103.94 | $104.47 | $102.73 | $104.18 | $104.18 | 676,405 |
| 2024-05-01 | $106.75 | $107.30 | $101.76 | $102.06 | $102.06 | 1,063,698 |
| 2024-04-30 | $108.58 | $109.16 | $106.20 | $106.47 | $106.47 | 824,733 |
| 2024-04-29 | $109.37 | $110.89 | $108.43 | $109.79 | $109.79 | 614,895 |
| 2024-04-26 | $107.48 | $108.96 | $107.10 | $107.79 | $107.79 | 444,208 |
| 2024-04-25 | $106.19 | $108.21 | $104.72 | $107.28 | $107.28 | 444,964 |
| 2024-04-24 | $106.00 | $108.06 | $105.02 | $107.35 | $107.35 | 473,754 |
| 2024-04-23 | $104.17 | $109.51 | $104.17 | $106.71 | $106.71 | 1,054,638 |
| 2024-04-22 | $100.20 | $104.19 | $99.76 | $103.18 | $103.18 | 864,379 |
| 2024-04-19 | $99.21 | $101.05 | $98.71 | $99.62 | $99.62 | 533,569 |
| 2024-04-18 | $101.20 | $101.68 | $97.56 | $98.61 | $98.61 | 730,812 |
| 2024-04-17 | $101.62 | $102.31 | $98.72 | $101.05 | $101.05 | 545,366 |
| 2024-04-16 | $98.30 | $102.40 | $97.65 | $101.25 | $101.25 | 873,491 |
| 2024-04-15 | $99.38 | $100.54 | $97.55 | $98.15 | $98.15 | 934,847 |
| 2024-04-12 | $100.93 | $101.50 | $98.69 | $99.18 | $99.18 | 658,904 |
| 2024-04-11 | $99.22 | $100.58 | $98.06 | $100.49 | $100.49 | 756,234 |
| 2024-04-10 | $98.92 | $99.68 | $97.54 | $98.76 | $98.76 | 996,368 |
| 2024-04-09 | $102.72 | $103.60 | $100.51 | $101.87 | $101.87 | 727,737 |
| 2024-04-08 | $101.54 | $102.17 | $99.74 | $101.00 | $101.00 | 855,427 |
| 2024-04-05 | $97.99 | $100.92 | $97.83 | $100.85 | $100.85 | 718,696 |
| 2024-04-04 | $99.91 | $104.39 | $97.43 | $98.25 | $98.25 | 974,055 |
| 2024-04-03 | $97.22 | $98.63 | $96.31 | $98.25 | $98.25 | 730,219 |
| 2024-04-02 | $98.09 | $98.65 | $95.28 | $97.19 | $97.19 | 859,386 |
| 2024-04-01 | $95.56 | $100.30 | $95.46 | $99.64 | $99.64 | 1,341,634 |
| 2024-03-28 | $91.56 | $95.37 | $91.56 | $95.15 | $95.15 | 1,085,901 |
| 2024-03-27 | $88.63 | $91.89 | $88.35 | $91.32 | $91.32 | 671,587 |
| 2024-03-26 | $85.85 | $87.63 | $85.49 | $87.47 | $87.47 | 495,668 |
| 2024-03-25 | $85.10 | $86.59 | $84.83 | $85.18 | $85.18 | 517,999 |
| 2024-03-22 | $85.50 | $86.20 | $84.28 | $84.45 | $84.45 | 410,487 |
| 2024-03-21 | $87.46 | $88.07 | $86.07 | $86.81 | $86.81 | 514,293 |
| 2024-03-20 | $84.91 | $87.52 | $84.91 | $87.46 | $87.46 | 463,748 |
| 2024-03-19 | $82.95 | $85.79 | $82.67 | $85.04 | $85.04 | 467,421 |
| 2024-03-18 | $86.35 | $86.63 | $83.36 | $83.47 | $83.47 | 670,129 |
| 2024-03-15 | $85.62 | $87.69 | $85.62 | $86.65 | $86.65 | 699,573 |
| 2024-03-14 | $86.72 | $87.29 | $85.64 | $86.50 | $86.50 | 602,110 |
| 2024-03-13 | $84.76 | $86.90 | $84.33 | $86.72 | $86.72 | 936,897 |
| 2024-03-12 | $88.13 | $88.82 | $85.69 | $85.97 | $85.97 | 521,483 |
| 2024-03-11 | $88.29 | $89.22 | $87.18 | $87.92 | $87.92 | 492,113 |
| 2024-03-08 | $90.97 | $91.45 | $89.20 | $89.28 | $89.28 | 382,044 |
| 2024-03-07 | $89.98 | $91.72 | $89.77 | $90.18 | $90.18 | 453,690 |
| 2024-03-06 | $89.90 | $90.77 | $88.83 | $89.84 | $89.84 | 442,280 |
| 2024-03-05 | $90.72 | $91.35 | $89.48 | $89.50 | $89.50 | 437,909 |
| 2024-03-04 | $91.79 | $92.62 | $91.03 | $91.40 | $91.40 | 579,043 |
| 2024-03-01 | $92.19 | $93.89 | $91.55 | $92.15 | $92.15 | 739,271 |
| 2024-02-29 | $91.32 | $93.46 | $91.32 | $92.50 | $92.50 | 1,211,849 |
| 2024-02-28 | $89.40 | $90.95 | $89.11 | $90.00 | $90.00 | 452,516 |
| 2024-02-27 | $90.52 | $91.14 | $89.61 | $90.51 | $90.51 | 469,980 |
| 2024-02-26 | $88.75 | $91.16 | $88.75 | $89.98 | $89.98 | 572,153 |
| 2024-02-23 | $88.81 | $91.58 | $88.32 | $89.02 | $89.02 | 490,382 |
| 2024-02-22 | $89.36 | $89.74 | $88.13 | $88.75 | $88.75 | 535,933 |
| 2024-02-21 | $88.93 | $89.61 | $87.57 | $88.46 | $88.46 | 669,357 |
| 2024-02-20 | $89.44 | $90.38 | $88.80 | $89.57 | $89.57 | 719,633 |
| 2024-02-16 | $89.45 | $91.11 | $89.02 | $90.66 | $90.66 | 742,138 |
| 2024-02-15 | $91.17 | $91.57 | $89.59 | $90.60 | $90.60 | 505,022 |
| 2024-02-14 | $89.11 | $90.84 | $88.13 | $90.44 | $90.44 | 696,908 |
| 2024-02-13 | $84.80 | $88.76 | $84.41 | $87.33 | $87.33 | 982,497 |
| 2024-02-12 | $87.38 | $89.94 | $87.38 | $88.80 | $88.80 | 965,485 |
| 2024-02-09 | $84.73 | $88.67 | $84.55 | $87.73 | $87.73 | 1,080,237 |
| 2024-02-08 | $84.69 | $87.69 | $84.43 | $84.73 | $84.73 | 822,880 |
| 2024-02-07 | $81.19 | $84.49 | $81.08 | $84.12 | $84.12 | 920,565 |
| 2024-02-06 | $81.70 | $82.48 | $80.83 | $81.62 | $81.62 | 779,453 |
| 2024-02-05 | $80.73 | $82.36 | $80.33 | $81.52 | $81.52 | 1,252,064 |
| 2024-02-02 | $77.70 | $82.99 | $77.11 | $82.25 | $82.25 | 1,524,920 |
| 2024-02-01 | $77.02 | $80.15 | $74.66 | $79.14 | $79.14 | 3,390,232 |
| 2024-01-31 | $73.88 | $75.36 | $71.54 | $71.74 | $71.74 | 1,368,696 |
| 2024-01-30 | $74.77 | $75.77 | $73.56 | $73.91 | $73.91 | 958,243 |
| 2024-01-29 | $73.92 | $75.51 | $73.65 | $75.43 | $75.43 | 835,198 |
| 2024-01-26 | $73.86 | $74.34 | $73.41 | $73.73 | $73.73 | 550,114 |
| 2024-01-25 | $73.91 | $73.98 | $71.97 | $73.00 | $73.00 | 734,911 |
| 2024-01-24 | $74.73 | $74.74 | $73.05 | $73.08 | $73.08 | 894,297 |
| 2024-01-23 | $74.33 | $74.82 | $72.52 | $73.59 | $73.59 | 911,278 |
| 2024-01-22 | $72.31 | $74.18 | $71.54 | $73.17 | $73.17 | 748,757 |
| 2024-01-19 | $70.32 | $72.18 | $69.35 | $71.89 | $71.89 | 586,651 |
| 2024-01-18 | $71.20 | $71.20 | $69.36 | $69.94 | $69.94 | 608,006 |
| 2024-01-17 | $70.34 | $70.67 | $69.63 | $70.55 | $70.55 | 803,907 |
| 2024-01-16 | $70.80 | $71.31 | $70.08 | $71.23 | $71.23 | 880,733 |
| 2024-01-12 | $73.71 | $74.24 | $71.73 | $72.38 | $72.38 | 542,277 |
| 2024-01-11 | $74.12 | $74.12 | $72.09 | $73.31 | $73.31 | 771,917 |
| 2024-01-10 | $71.71 | $74.98 | $71.15 | $74.41 | $74.41 | 886,562 |
| 2024-01-09 | $75.76 | $76.12 | $71.94 | $71.97 | $71.97 | 1,336,870 |
| 2024-01-08 | $75.89 | $78.17 | $74.06 | $76.59 | $76.59 | 1,877,190 |
| 2024-01-05 | $73.02 | $75.81 | $71.02 | $71.40 | $71.40 | 1,105,401 |
| 2024-01-04 | $71.23 | $72.40 | $68.37 | $71.45 | $71.45 | 1,545,787 |
| 2024-01-03 | $74.36 | $74.38 | $72.47 | $73.05 | $73.05 | 888,641 |
| 2024-01-02 | $76.09 | $76.80 | $73.36 | $75.34 | $75.34 | 1,325,925 |
| 2023-12-29 | $77.54 | $78.93 | $76.46 | $76.76 | $76.76 | 1,086,939 |
| 2023-12-28 | $78.46 | $78.60 | $76.21 | $77.24 | $77.24 | 819,786 |
| 2023-12-27 | $78.73 | $79.66 | $78.17 | $78.78 | $78.78 | 659,923 |
| 2023-12-26 | $77.71 | $79.00 | $77.26 | $78.67 | $78.67 | 751,824 |
| 2023-12-22 | $76.20 | $78.09 | $75.74 | $77.15 | $77.15 | 677,326 |
| 2023-12-21 | $76.79 | $77.89 | $76.23 | $77.33 | $77.33 | 671,624 |
| 2023-12-20 | $76.31 | $78.23 | $74.56 | $75.53 | $75.53 | 1,198,005 |
| 2023-12-19 | $77.21 | $78.36 | $75.78 | $76.60 | $76.60 | 697,190 |
| 2023-12-18 | $76.70 | $78.30 | $75.30 | $76.83 | $76.83 | 622,295 |
| 2023-12-15 | $81.55 | $81.90 | $77.04 | $77.10 | $77.10 | 1,958,223 |
| 2023-12-14 | $77.12 | $83.13 | $77.12 | $81.65 | $81.65 | 1,451,818 |
| 2023-12-13 | $74.44 | $74.75 | $71.75 | $74.43 | $74.43 | 927,414 |
| 2023-12-12 | $74.80 | $75.06 | $73.91 | $74.50 | $74.50 | 464,929 |
| 2023-12-11 | $74.84 | $76.31 | $74.26 | $75.16 | $75.16 | 882,833 |
| 2023-12-08 | $73.61 | $74.82 | $73.45 | $74.11 | $74.11 | 611,920 |
| 2023-12-07 | $74.81 | $75.30 | $73.10 | $74.43 | $74.43 | 682,457 |
| 2023-12-06 | $76.77 | $77.50 | $74.38 | $74.43 | $74.43 | 529,134 |
| 2023-12-05 | $77.62 | $77.64 | $74.42 | $75.69 | $75.69 | 838,589 |
| 2023-12-04 | $77.93 | $79.80 | $77.74 | $78.57 | $78.57 | 890,338 |
| 2023-12-01 | $73.24 | $78.67 | $72.60 | $78.45 | $78.45 | 959,078 |
| 2023-11-30 | $73.68 | $73.86 | $71.80 | $73.28 | $73.28 | 744,855 |
| 2023-11-29 | $73.00 | $74.06 | $72.54 | $73.07 | $73.07 | 842,371 |
| 2023-11-28 | $70.48 | $72.93 | $70.26 | $72.02 | $72.02 | 614,563 |
| 2023-11-27 | $70.79 | $71.48 | $69.98 | $70.90 | $70.90 | 743,332 |
| 2023-11-24 | $71.23 | $71.43 | $70.28 | $71.33 | $71.33 | 205,941 |
| 2023-11-22 | $72.01 | $72.98 | $70.79 | $71.07 | $71.07 | 722,148 |
| 2023-11-21 | $71.72 | $72.49 | $70.92 | $71.66 | $71.66 | 582,465 |
| 2023-11-20 | $70.68 | $71.38 | $69.73 | $71.36 | $71.36 | 642,686 |
| 2023-11-17 | $74.05 | $74.93 | $70.52 | $71.09 | $71.09 | 831,950 |
| 2023-11-16 | $74.76 | $74.76 | $71.36 | $72.52 | $72.52 | 959,811 |
| 2023-11-15 | $73.00 | $76.09 | $72.84 | $75.61 | $75.61 | 1,079,227 |
| 2023-11-14 | $72.18 | $74.04 | $71.37 | $72.08 | $72.08 | 1,124,892 |
| 2023-11-13 | $71.45 | $71.45 | $68.62 | $68.98 | $68.98 | 1,319,233 |
| 2023-11-10 | $72.48 | $72.74 | $69.93 | $72.52 | $72.52 | 1,100,755 |
| 2023-11-09 | $75.17 | $75.17 | $71.62 | $71.90 | $71.90 | 744,969 |
| 2023-11-08 | $74.58 | $75.60 | $73.92 | $74.51 | $74.51 | 612,695 |
| 2023-11-07 | $75.63 | $76.02 | $74.54 | $74.88 | $74.88 | 961,084 |
| 2023-11-06 | $75.48 | $76.96 | $74.46 | $75.80 | $75.80 | 1,114,127 |
| 2023-11-03 | $70.00 | $76.01 | $70.00 | $75.27 | $75.27 | 2,309,463 |
| 2023-11-02 | $69.55 | $70.00 | $67.53 | $69.32 | $69.32 | 1,113,624 |
| 2023-11-01 | $69.06 | $69.06 | $66.73 | $68.57 | $68.57 | 965,167 |
| 2023-10-31 | $69.40 | $70.45 | $67.82 | $69.50 | $69.50 | 978,588 |
| 2023-10-30 | $70.30 | $70.66 | $66.84 | $69.42 | $69.42 | 1,053,186 |
| 2023-10-27 | $68.93 | $70.28 | $67.54 | $69.46 | $69.46 | 983,706 |
| 2023-10-26 | $69.87 | $70.19 | $67.72 | $68.88 | $68.88 | 964,074 |
| 2023-10-25 | $71.46 | $72.43 | $69.72 | $69.78 | $69.78 | 1,186,485 |
| 2023-10-24 | $75.58 | $75.94 | $72.75 | $72.76 | $72.76 | 909,908 |
| 2023-10-23 | $76.18 | $77.46 | $74.47 | $74.79 | $74.79 | 930,411 |
| 2023-10-20 | $76.12 | $77.14 | $75.20 | $76.44 | $76.44 | 603,488 |
| 2023-10-19 | $76.52 | $78.06 | $75.92 | $76.15 | $76.15 | 633,139 |
| 2023-10-18 | $78.76 | $78.87 | $76.23 | $76.72 | $76.72 | 1,005,826 |
| 2023-10-17 | $80.41 | $82.82 | $79.29 | $79.39 | $79.39 | 763,437 |
| 2023-10-16 | $80.09 | $81.97 | $78.48 | $81.31 | $81.31 | 932,172 |
| 2023-10-13 | $79.50 | $80.30 | $78.31 | $79.36 | $79.36 | 761,464 |
| 2023-10-12 | $81.44 | $81.44 | $78.43 | $79.31 | $79.31 | 511,814 |
| 2023-10-11 | $81.50 | $82.99 | $80.19 | $81.03 | $81.03 | 576,240 |
| 2023-10-10 | $81.09 | $82.65 | $80.87 | $81.64 | $81.64 | 652,077 |
| 2023-10-09 | $79.09 | $81.24 | $78.99 | $80.77 | $80.77 | 532,075 |
| 2023-10-06 | $76.41 | $80.35 | $75.87 | $80.29 | $80.29 | 853,310 |
| 2023-10-05 | $77.79 | $78.08 | $76.05 | $77.13 | $77.13 | 483,006 |
| 2023-10-04 | $80.35 | $80.99 | $76.15 | $77.95 | $77.95 | 1,161,244 |
| 2023-10-03 | $81.68 | $81.72 | $79.94 | $80.21 | $80.21 | 431,753 |
| 2023-10-02 | $81.03 | $82.36 | $80.29 | $82.23 | $82.23 | 585,510 |
| 2023-09-29 | $83.85 | $84.76 | $80.86 | $81.19 | $81.19 | 654,592 |
| 2023-09-28 | $79.46 | $82.55 | $79.11 | $82.28 | $82.28 | 698,334 |
| 2023-09-27 | $80.36 | $81.52 | $79.15 | $79.41 | $79.41 | 974,729 |
| 2023-09-26 | $80.80 | $81.44 | $79.61 | $79.73 | $79.73 | 494,580 |
| 2023-09-25 | $79.83 | $81.68 | $79.08 | $81.43 | $81.43 | 923,826 |
| 2023-09-22 | $81.88 | $82.47 | $79.71 | $80.83 | $80.83 | 844,896 |
| 2023-09-21 | $82.01 | $82.83 | $81.11 | $81.21 | $81.21 | 1,109,323 |
| 2023-09-20 | $84.43 | $85.04 | $82.93 | $83.07 | $83.07 | 609,581 |
| 2023-09-19 | $84.87 | $85.05 | $83.89 | $84.44 | $84.44 | 629,579 |
| 2023-09-18 | $88.20 | $88.35 | $85.53 | $85.80 | $85.80 | 694,963 |
| 2023-09-15 | $88.09 | $89.55 | $87.27 | $88.49 | $88.49 | 1,099,989 |
| 2023-09-14 | $85.81 | $89.20 | $85.81 | $88.74 | $88.74 | 610,642 |
| 2023-09-13 | $85.43 | $85.66 | $83.88 | $85.34 | $85.34 | 499,902 |
| 2023-09-12 | $85.38 | $86.44 | $84.65 | $84.95 | $84.95 | 623,332 |
| 2023-09-11 | $86.82 | $88.18 | $85.87 | $85.92 | $85.92 | 637,249 |
| 2023-09-08 | $88.19 | $89.02 | $85.40 | $85.49 | $85.49 | 634,020 |
| 2023-09-07 | $87.70 | $88.33 | $85.91 | $88.26 | $88.26 | 434,829 |
| 2023-09-06 | $88.71 | $89.35 | $87.49 | $87.75 | $87.75 | 701,538 |
| 2023-09-05 | $91.49 | $91.72 | $87.35 | $88.85 | $88.85 | 757,504 |
| 2023-09-01 | $92.24 | $94.01 | $91.78 | $92.54 | $92.54 | 520,424 |
| 2023-08-31 | $90.55 | $92.29 | $90.16 | $91.75 | $91.75 | 473,809 |
| 2023-08-30 | $91.64 | $92.59 | $90.67 | $90.75 | $90.75 | 574,733 |
| 2023-08-29 | $87.41 | $92.00 | $87.31 | $91.95 | $91.95 | 618,683 |
| 2023-08-28 | $90.06 | $91.25 | $87.27 | $88.33 | $88.33 | 1,282,584 |
| 2023-08-25 | $90.59 | $91.66 | $88.79 | $90.33 | $90.33 | 452,246 |
| 2023-08-24 | $94.53 | $94.53 | $90.16 | $90.25 | $90.25 | 524,356 |
| 2023-08-23 | $91.86 | $95.43 | $91.09 | $93.89 | $93.89 | 925,070 |
| 2023-08-22 | $91.49 | $93.17 | $90.65 | $92.72 | $92.72 | 671,930 |
| 2023-08-21 | $92.33 | $92.92 | $91.28 | $92.45 | $92.45 | 597,022 |
| 2023-08-18 | $90.20 | $92.98 | $90.10 | $92.39 | $92.39 | 596,832 |
| 2023-08-17 | $93.41 | $93.91 | $91.05 | $91.28 | $91.28 | 692,564 |
| 2023-08-16 | $95.50 | $96.24 | $93.05 | $93.19 | $93.19 | 825,698 |
| 2023-08-15 | $92.41 | $95.33 | $91.19 | $95.23 | $95.23 | 925,754 |
| 2023-08-14 | $94.33 | $95.27 | $92.37 | $93.22 | $93.22 | 795,251 |
| 2023-08-11 | $95.10 | $95.89 | $94.13 | $95.34 | $95.34 | 433,346 |
| 2023-08-10 | $95.81 | $99.12 | $95.42 | $95.97 | $95.97 | 738,984 |
| 2023-08-09 | $97.74 | $97.98 | $94.84 | $94.98 | $94.98 | 587,982 |
| 2023-08-08 | $97.90 | $97.90 | $94.10 | $97.58 | $97.58 | 929,740 |
| 2023-08-07 | $98.46 | $99.61 | $95.93 | $98.09 | $98.09 | 1,211,001 |
| 2023-08-04 | $102.23 | $102.62 | $98.81 | $99.03 | $99.03 | 784,913 |
| 2023-08-03 | $99.80 | $104.91 | $99.06 | $101.69 | $101.69 | 2,158,527 |
| 2023-08-02 | $91.41 | $92.22 | $89.91 | $89.93 | $89.93 | 855,214 |
| 2023-08-01 | $93.64 | $93.64 | $90.85 | $92.56 | $92.56 | 980,028 |
| 2023-07-31 | $94.96 | $95.40 | $93.30 | $93.90 | $93.90 | 986,771 |
| 2023-07-28 | $95.54 | $96.74 | $94.60 | $94.76 | $94.76 | 468,319 |
| 2023-07-27 | $95.51 | $96.58 | $94.26 | $94.50 | $94.50 | 455,489 |
| 2023-07-26 | $92.64 | $95.58 | $92.64 | $94.80 | $94.80 | 489,722 |
| 2023-07-25 | $91.31 | $93.37 | $90.88 | $93.01 | $93.01 | 594,812 |
| 2023-07-24 | $93.42 | $93.88 | $91.65 | $91.82 | $91.82 | 720,727 |
| 2023-07-21 | $96.14 | $96.49 | $93.05 | $93.40 | $93.40 | 588,862 |
| 2023-07-20 | $95.00 | $96.59 | $94.19 | $95.13 | $95.13 | 580,254 |
| 2023-07-19 | $93.21 | $94.75 | $92.43 | $94.06 | $94.06 | 644,225 |
| 2023-07-18 | $93.22 | $94.11 | $91.30 | $92.10 | $92.10 | 729,815 |
| 2023-07-17 | $90.14 | $93.46 | $89.88 | $92.87 | $92.87 | 927,576 |
| 2023-07-14 | $89.18 | $90.53 | $88.12 | $90.04 | $90.04 | 533,590 |
| 2023-07-13 | $89.97 | $90.15 | $89.04 | $89.56 | $89.56 | 477,804 |
| 2023-07-12 | $91.08 | $93.04 | $90.03 | $90.14 | $90.14 | 1,254,338 |
| 2023-07-11 | $88.07 | $89.83 | $87.12 | $89.45 | $89.45 | 554,638 |
| 2023-07-10 | $86.01 | $88.14 | $85.91 | $87.63 | $87.63 | 830,508 |
| 2023-07-07 | $84.72 | $86.96 | $84.32 | $86.20 | $86.20 | 449,599 |
| 2023-07-06 | $84.69 | $85.23 | $83.35 | $83.93 | $83.93 | 506,042 |
| 2023-07-05 | $86.39 | $86.48 | $84.56 | $85.68 | $85.68 | 434,381 |
| 2023-07-03 | $84.27 | $85.43 | $84.10 | $85.28 | $85.28 | 290,133 |
| 2023-06-30 | $85.47 | $86.00 | $84.21 | $84.69 | $84.69 | 478,023 |
| 2023-06-29 | $83.54 | $85.51 | $83.26 | $85.00 | $85.00 | 528,098 |
| 2023-06-28 | $82.79 | $83.32 | $81.86 | $83.24 | $83.24 | 475,991 |
| 2023-06-27 | $81.06 | $83.16 | $80.24 | $82.91 | $82.91 | 455,182 |
| 2023-06-26 | $79.06 | $81.78 | $78.89 | $81.39 | $81.39 | 854,408 |
| 2023-06-23 | $80.31 | $80.90 | $78.78 | $79.04 | $79.04 | 797,024 |
| 2023-06-22 | $80.85 | $81.90 | $79.40 | $81.37 | $81.37 | 543,151 |
| 2023-06-21 | $78.74 | $81.81 | $77.91 | $80.90 | $80.90 | 698,180 |
| 2023-06-20 | $76.52 | $79.53 | $76.52 | $79.12 | $79.12 | 769,941 |
| 2023-06-16 | $79.38 | $79.38 | $76.17 | $77.02 | $77.02 | 841,589 |
| 2023-06-15 | $77.54 | $79.39 | $77.18 | $78.54 | $78.54 | 546,415 |
| 2023-06-14 | $77.90 | $78.50 | $76.54 | $77.53 | $77.53 | 579,591 |
| 2023-06-13 | $75.96 | $78.39 | $75.56 | $77.85 | $77.85 | 599,452 |
| 2023-06-12 | $73.32 | $75.18 | $72.04 | $75.14 | $75.14 | 665,327 |
| 2023-06-09 | $75.78 | $75.97 | $72.63 | $72.83 | $72.83 | 702,064 |
| 2023-06-08 | $73.50 | $75.28 | $72.98 | $75.24 | $75.24 | 650,332 |
| 2023-06-07 | $73.37 | $74.79 | $72.60 | $73.52 | $73.52 | 511,514 |
| 2023-06-06 | $70.24 | $73.56 | $70.24 | $72.62 | $72.62 | 1,141,238 |
| 2023-06-05 | $67.74 | $70.75 | $67.74 | $70.34 | $70.34 | 805,000 |
| 2023-06-02 | $65.83 | $68.24 | $65.77 | $68.15 | $68.15 | 886,953 |
| 2023-06-01 | $67.01 | $67.89 | $64.85 | $65.45 | $65.45 | 923,768 |
| 2023-05-31 | $69.02 | $69.47 | $67.13 | $67.62 | $67.62 | 865,636 |
| 2023-05-30 | $71.00 | $71.00 | $69.21 | $69.55 | $69.55 | 1,008,089 |
| 2023-05-26 | $67.20 | $70.71 | $66.80 | $70.51 | $70.51 | 1,061,949 |
| 2023-05-25 | $65.81 | $67.79 | $65.16 | $67.20 | $67.20 | 1,050,692 |
| 2023-05-24 | $67.67 | $68.34 | $64.56 | $65.80 | $65.80 | 988,005 |
| 2023-05-23 | $66.22 | $68.37 | $65.09 | $66.83 | $66.83 | 1,024,297 |
| 2023-05-22 | $65.02 | $66.94 | $64.41 | $66.00 | $66.00 | 1,366,845 |
| 2023-05-19 | $66.10 | $67.11 | $64.33 | $64.77 | $64.77 | 2,101,283 |
| 2023-05-18 | $65.32 | $68.98 | $65.00 | $66.77 | $66.77 | 4,974,496 |
| 2023-05-17 | $72.52 | $75.29 | $71.50 | $74.80 | $74.80 | 1,702,088 |
| 2023-05-16 | $71.29 | $72.28 | $69.57 | $71.89 | $71.89 | 996,599 |
| 2023-05-15 | $71.00 | $72.97 | $70.32 | $72.42 | $72.42 | 897,340 |
| 2023-05-12 | $71.61 | $71.79 | $69.96 | $71.01 | $71.01 | 461,096 |
| 2023-05-11 | $69.58 | $71.53 | $69.38 | $71.36 | $71.36 | 417,879 |
| 2023-05-10 | $72.49 | $72.49 | $69.00 | $69.88 | $69.88 | 725,041 |
| 2023-05-09 | $70.45 | $71.15 | $69.53 | $70.55 | $70.55 | 576,278 |
| 2023-05-08 | $74.08 | $74.93 | $71.35 | $71.67 | $71.67 | 938,292 |
| 2023-05-05 | $73.01 | $74.09 | $72.05 | $73.87 | $73.87 | 489,464 |
| 2023-05-04 | $72.14 | $72.52 | $70.47 | $71.61 | $71.61 | 576,304 |
| 2023-05-03 | $72.50 | $74.04 | $71.67 | $72.73 | $72.73 | 701,432 |
| 2023-05-02 | $72.78 | $72.85 | $70.23 | $72.62 | $72.62 | 594,365 |
| 2023-05-01 | $72.61 | $74.32 | $72.22 | $73.34 | $73.34 | 718,838 |
| 2023-04-28 | $70.89 | $72.54 | $70.80 | $72.47 | $72.47 | 386,908 |
| 2023-04-27 | $71.54 | $71.84 | $68.40 | $71.09 | $71.09 | 704,854 |
| 2023-04-26 | $70.00 | $72.40 | $70.00 | $71.42 | $71.42 | 532,536 |
| 2023-04-25 | $73.60 | $73.98 | $69.59 | $70.09 | $70.09 | 893,682 |
| 2023-04-24 | $73.06 | $74.58 | $72.02 | $74.47 | $74.47 | 590,306 |
| 2023-04-21 | $71.93 | $73.22 | $71.19 | $73.19 | $73.19 | 611,080 |
| 2023-04-20 | $71.80 | $73.61 | $71.80 | $72.20 | $72.20 | 594,005 |
| 2023-04-19 | $72.76 | $73.41 | $71.76 | $72.57 | $72.57 | 523,315 |
| 2023-04-18 | $72.48 | $73.59 | $72.42 | $73.21 | $73.21 | 554,414 |
| 2023-04-17 | $72.99 | $74.00 | $72.04 | $72.40 | $72.40 | 489,335 |
| 2023-04-14 | $72.67 | $74.41 | $71.91 | $72.71 | $72.71 | 640,885 |
| 2023-04-13 | $73.19 | $73.19 | $71.27 | $72.32 | $72.32 | 831,978 |
| 2023-04-12 | $74.75 | $75.48 | $72.32 | $72.67 | $72.67 | 514,498 |
| 2023-04-11 | $74.00 | $74.48 | $72.48 | $73.96 | $73.96 | 674,618 |
| 2023-04-10 | $71.48 | $73.80 | $71.29 | $73.62 | $73.62 | 929,851 |
| 2023-04-06 | $71.71 | $71.85 | $70.72 | $71.24 | $71.24 | 515,873 |
| 2023-04-05 | $72.59 | $73.46 | $71.36 | $72.31 | $72.31 | 657,481 |
| 2023-04-04 | $77.60 | $77.75 | $73.22 | $73.60 | $73.60 | 679,578 |
| 2023-04-03 | $77.12 | $77.37 | $74.37 | $76.67 | $76.67 | 682,025 |
| 2023-03-31 | $75.18 | $76.85 | $74.87 | $76.64 | $76.64 | 478,939 |
| 2023-03-30 | $75.48 | $76.10 | $74.25 | $74.82 | $74.82 | 450,212 |
| 2023-03-29 | $74.65 | $75.46 | $73.28 | $74.44 | $74.44 | 544,686 |
| 2023-03-28 | $75.28 | $78.15 | $74.55 | $74.84 | $74.84 | 579,016 |
| 2023-03-27 | $75.66 | $75.77 | $73.42 | $75.02 | $75.02 | 647,153 |
| 2023-03-24 | $72.62 | $75.23 | $71.50 | $75.18 | $75.18 | 459,202 |
| 2023-03-23 | $74.00 | $76.10 | $72.39 | $73.51 | $73.51 | 551,536 |
| 2023-03-22 | $75.47 | $76.31 | $73.22 | $73.26 | $73.26 | 594,328 |
| 2023-03-21 | $75.10 | $76.83 | $74.26 | $75.57 | $75.57 | 504,588 |
| 2023-03-20 | $73.13 | $74.87 | $71.95 | $73.32 | $73.32 | 450,253 |
| 2023-03-17 | $73.65 | $74.23 | $71.83 | $71.93 | $71.93 | 850,139 |
| 2023-03-16 | $73.85 | $76.31 | $72.97 | $75.03 | $75.03 | 527,449 |
| 2023-03-15 | $71.91 | $74.70 | $71.59 | $74.21 | $74.21 | 648,869 |
| 2023-03-14 | $75.20 | $75.26 | $72.92 | $73.95 | $73.95 | 489,795 |
| 2023-03-13 | $72.89 | $74.25 | $71.38 | $72.50 | $72.50 | 705,976 |
| 2023-03-10 | $75.30 | $75.35 | $72.75 | $74.50 | $74.50 | 628,749 |
| 2023-03-09 | $77.83 | $78.89 | $75.48 | $75.63 | $75.63 | 662,848 |
| 2023-03-08 | $78.46 | $79.26 | $77.00 | $78.50 | $78.50 | 544,711 |
| 2023-03-07 | $78.89 | $80.25 | $77.67 | $78.54 | $78.54 | 580,375 |
| 2023-03-06 | $81.89 | $82.54 | $78.53 | $78.83 | $78.83 | 859,402 |
| 2023-03-03 | $77.19 | $81.33 | $76.71 | $80.60 | $80.60 | 885,526 |
| 2023-03-02 | $76.24 | $77.28 | $75.31 | $76.63 | $76.63 | 312,031 |
| 2023-03-01 | $77.11 | $78.87 | $76.31 | $76.62 | $76.62 | 493,859 |
| 2023-02-28 | $76.31 | $78.18 | $76.31 | $77.45 | $77.45 | 457,358 |
| 2023-02-27 | $76.35 | $76.92 | $75.35 | $76.02 | $76.02 | 515,260 |
| 2023-02-24 | $75.57 | $76.60 | $74.73 | $75.40 | $75.40 | 511,911 |
| 2023-02-23 | $76.49 | $77.80 | $75.55 | $77.79 | $77.79 | 409,946 |
| 2023-02-22 | $75.79 | $77.83 | $75.31 | $76.15 | $76.15 | 587,658 |
| 2023-02-21 | $79.80 | $80.30 | $75.82 | $76.13 | $76.13 | 632,570 |
| 2023-02-17 | $81.58 | $81.83 | $79.58 | $81.31 | $81.31 | 319,685 |
| 2023-02-16 | $81.60 | $83.01 | $81.12 | $81.46 | $81.46 | 382,455 |
| 2023-02-15 | $81.31 | $83.99 | $81.04 | $83.35 | $83.35 | 448,249 |
| 2023-02-14 | $81.85 | $83.20 | $80.69 | $81.89 | $81.89 | 363,679 |
| 2023-02-13 | $80.84 | $84.05 | $79.74 | $82.98 | $82.98 | 731,987 |
| 2023-02-10 | $81.40 | $82.33 | $80.46 | $80.76 | $80.76 | 452,472 |
| 2023-02-09 | $84.19 | $85.28 | $82.19 | $82.55 | $82.55 | 516,835 |
| 2023-02-08 | $84.27 | $85.15 | $81.48 | $83.11 | $83.11 | 761,269 |
| 2023-02-07 | $84.64 | $86.18 | $83.19 | $85.82 | $85.82 | 542,726 |
| 2023-02-06 | $84.79 | $86.22 | $83.36 | $84.52 | $84.52 | 603,196 |
| 2023-02-03 | $85.93 | $88.76 | $85.42 | $86.95 | $86.95 | 495,477 |
| 2023-02-02 | $87.52 | $88.80 | $86.01 | $87.26 | $87.26 | 673,696 |
| 2023-02-01 | $83.71 | $87.49 | $82.14 | $86.12 | $86.12 | 590,242 |
| 2023-01-31 | $84.64 | $86.10 | $82.69 | $83.49 | $83.49 | 855,233 |
| 2023-01-30 | $83.60 | $86.64 | $83.14 | $84.18 | $84.18 | 916,495 |
| 2023-01-27 | $87.41 | $88.62 | $83.69 | $86.18 | $86.18 | 1,276,423 |
| 2023-01-26 | $76.87 | $87.50 | $75.48 | $87.42 | $87.42 | 2,655,282 |
| 2023-01-25 | $72.28 | $74.48 | $71.21 | $74.37 | $74.37 | 776,189 |
| 2023-01-24 | $75.31 | $76.92 | $73.36 | $73.40 | $73.40 | 625,480 |
| 2023-01-23 | $73.21 | $77.08 | $72.76 | $76.75 | $76.75 | 1,073,543 |
| 2023-01-20 | $74.25 | $74.41 | $72.59 | $72.95 | $72.95 | 885,479 |
| 2023-01-19 | $74.35 | $74.50 | $71.02 | $73.72 | $73.72 | 1,102,588 |
| 2023-01-18 | $74.33 | $76.11 | $73.83 | $75.01 | $75.01 | 655,986 |
| 2023-01-17 | $74.01 | $74.96 | $72.87 | $73.99 | $73.99 | 585,416 |
| 2023-01-13 | $71.60 | $75.88 | $71.37 | $75.57 | $75.57 | 776,972 |
| 2023-01-12 | $72.99 | $73.33 | $70.94 | $72.35 | $72.35 | 710,447 |
| 2023-01-11 | $70.83 | $72.80 | $70.83 | $72.42 | $72.42 | 796,957 |
| 2023-01-10 | $68.74 | $70.85 | $68.04 | $70.22 | $70.22 | 1,098,975 |
| 2023-01-09 | $61.81 | $68.54 | $59.74 | $68.44 | $68.44 | 1,755,981 |
| 2023-01-06 | $60.62 | $64.95 | $59.21 | $61.99 | $61.99 | 1,975,855 |
| 2023-01-05 | $63.70 | $64.70 | $62.31 | $63.00 | $63.00 | 960,161 |
| 2023-01-04 | $64.00 | $66.85 | $63.15 | $64.24 | $64.24 | 1,160,797 |
| 2023-01-03 | $64.96 | $65.28 | $62.25 | $62.42 | $62.42 | 890,982 |
| 2022-12-30 | $61.21 | $62.65 | $60.16 | $62.52 | $62.52 | 406,333 |
| 2022-12-29 | $61.00 | $62.71 | $60.45 | $62.03 | $62.03 | 446,224 |
| 2022-12-28 | $59.55 | $60.19 | $57.91 | $60.07 | $60.07 | 572,762 |
| 2022-12-27 | $61.70 | $61.70 | $59.49 | $59.58 | $59.58 | 432,465 |
| 2022-12-23 | $59.50 | $61.72 | $59.32 | $61.70 | $61.70 | 493,137 |
| 2022-12-22 | $58.07 | $59.64 | $56.79 | $59.58 | $59.58 | 400,086 |
| 2022-12-21 | $57.67 | $59.60 | $57.67 | $58.99 | $58.99 | 370,937 |
| 2022-12-20 | $58.29 | $58.47 | $56.62 | $56.67 | $56.67 | 411,962 |
| 2022-12-19 | $60.08 | $61.10 | $57.83 | $58.51 | $58.51 | 632,950 |
| 2022-12-16 | $58.01 | $60.01 | $57.95 | $59.78 | $59.78 | 1,175,699 |
| 2022-12-15 | $61.38 | $61.55 | $58.55 | $58.95 | $58.95 | 591,831 |
| 2022-12-14 | $63.05 | $63.86 | $61.98 | $62.76 | $62.76 | 513,179 |
| 2022-12-13 | $64.75 | $67.59 | $62.93 | $63.21 | $63.21 | 669,847 |
| 2022-12-12 | $62.35 | $62.66 | $61.68 | $62.03 | $62.03 | 419,147 |
| 2022-12-09 | $64.45 | $64.97 | $62.25 | $62.35 | $62.35 | 468,348 |
| 2022-12-08 | $64.39 | $65.48 | $63.28 | $65.09 | $65.09 | 282,482 |
| 2022-12-07 | $63.23 | $64.83 | $63.00 | $63.89 | $63.89 | 388,017 |
| 2022-12-06 | $65.54 | $66.00 | $63.45 | $63.86 | $63.86 | 549,730 |
| 2022-12-05 | $65.51 | $67.30 | $65.03 | $65.54 | $65.54 | 601,266 |
| 2022-12-02 | $65.80 | $66.92 | $64.69 | $66.15 | $66.15 | 493,493 |
| 2022-12-01 | $66.65 | $68.29 | $66.13 | $66.69 | $66.69 | 507,064 |
| 2022-11-30 | $65.30 | $67.36 | $64.24 | $67.35 | $67.35 | 906,542 |
| 2022-11-29 | $62.96 | $66.25 | $62.53 | $65.30 | $65.30 | 758,260 |
| 2022-11-28 | $62.32 | $64.18 | $62.19 | $62.77 | $62.77 | 497,136 |
| 2022-11-25 | $65.14 | $66.09 | $63.39 | $63.64 | $63.64 | 251,553 |
| 2022-11-23 | $63.16 | $64.91 | $63.02 | $64.35 | $64.35 | 430,793 |
| 2022-11-22 | $62.16 | $64.02 | $61.99 | $63.38 | $63.38 | 549,097 |
| 2022-11-21 | $60.22 | $61.75 | $59.71 | $61.05 | $61.05 | 447,831 |
| 2022-11-18 | $63.40 | $64.01 | $59.51 | $61.21 | $61.21 | 626,074 |
| 2022-11-17 | $61.51 | $61.70 | $59.72 | $61.19 | $61.19 | 556,713 |
| 2022-11-16 | $61.00 | $63.17 | $59.28 | $62.73 | $62.73 | 599,782 |
| 2022-11-15 | $63.63 | $64.41 | $61.89 | $62.54 | $62.54 | 727,408 |
| 2022-11-14 | $63.18 | $64.08 | $61.49 | $61.67 | $61.67 | 630,601 |
| 2022-11-11 | $62.10 | $65.98 | $61.21 | $64.12 | $64.12 | 863,886 |
| 2022-11-10 | $55.93 | $62.26 | $55.93 | $61.40 | $61.40 | 1,230,485 |
| 2022-11-09 | $55.16 | $55.52 | $51.99 | $52.41 | $52.41 | 731,275 |
| 2022-11-08 | $56.48 | $56.48 | $54.36 | $55.62 | $55.62 | 628,785 |
| 2022-11-07 | $55.00 | $56.53 | $54.54 | $55.95 | $55.95 | 606,691 |
| 2022-11-04 | $55.59 | $55.59 | $53.06 | $54.49 | $54.49 | 838,102 |
| 2022-11-03 | $50.82 | $55.23 | $50.20 | $54.23 | $54.23 | 863,253 |
| 2022-11-02 | $54.66 | $55.73 | $51.34 | $51.49 | $51.49 | 871,240 |
| 2022-11-01 | $56.99 | $57.50 | $54.55 | $55.17 | $55.17 | 939,944 |
| 2022-10-31 | $56.79 | $58.87 | $56.38 | $56.80 | $56.80 | 773,984 |
| 2022-10-28 | $57.81 | $58.12 | $55.17 | $57.23 | $57.23 | 913,601 |
| 2022-10-27 | $59.75 | $60.00 | $56.46 | $58.45 | $58.45 | 1,417,084 |
| 2022-10-26 | $58.71 | $60.98 | $58.09 | $58.93 | $58.93 | 1,414,398 |
| 2022-10-25 | $55.60 | $59.44 | $55.60 | $58.91 | $58.91 | 1,309,560 |
| 2022-10-24 | $56.70 | $56.70 | $54.34 | $56.10 | $56.10 | 838,312 |
| 2022-10-21 | $55.18 | $56.52 | $54.14 | $56.50 | $56.50 | 794,561 |
| 2022-10-20 | $54.67 | $56.20 | $54.01 | $54.66 | $54.66 | 734,142 |
| 2022-10-19 | $55.65 | $56.57 | $53.73 | $54.42 | $54.42 | 1,098,266 |
| 2022-10-18 | $60.60 | $60.92 | $57.45 | $57.59 | $57.59 | 808,492 |
| 2022-10-17 | $58.04 | $59.07 | $57.62 | $59.00 | $59.00 | 607,217 |
| 2022-10-14 | $58.50 | $59.54 | $56.05 | $56.38 | $56.38 | 594,500 |
| 2022-10-13 | $55.29 | $58.43 | $53.78 | $57.64 | $57.64 | 591,639 |
| 2022-10-12 | $56.01 | $57.26 | $54.88 | $57.20 | $57.20 | 677,795 |
| 2022-10-11 | $56.10 | $58.90 | $54.50 | $56.35 | $56.35 | 811,539 |
| 2022-10-10 | $58.28 | $58.28 | $55.57 | $56.45 | $56.45 | 820,683 |
| 2022-10-07 | $59.77 | $60.44 | $57.61 | $57.95 | $57.95 | 593,599 |
| 2022-10-06 | $60.68 | $62.39 | $60.68 | $60.89 | $60.89 | 434,766 |
| 2022-10-05 | $61.63 | $62.20 | $60.06 | $61.05 | $61.05 | 852,264 |
| 2022-10-04 | $62.16 | $63.45 | $61.68 | $62.90 | $62.90 | 614,017 |
| 2022-10-03 | $59.85 | $60.87 | $58.20 | $60.31 | $60.31 | 525,735 |
| 2022-09-30 | $58.76 | $60.34 | $56.39 | $58.46 | $58.46 | 371,752 |
| 2022-09-29 | $60.19 | $60.69 | $58.82 | $59.68 | $59.68 | 471,919 |
| 2022-09-28 | $59.31 | $61.58 | $58.98 | $61.27 | $61.27 | 490,814 |
| 2022-09-27 | $56.79 | $59.02 | $56.55 | $58.46 | $58.46 | 669,331 |
| 2022-09-26 | $56.60 | $57.29 | $54.73 | $55.36 | $55.36 | 541,762 |
| 2022-09-23 | $55.69 | $57.11 | $55.12 | $57.03 | $57.03 | 825,236 |
| 2022-09-22 | $62.72 | $62.72 | $57.27 | $57.32 | $57.32 | 1,062,414 |
| 2022-09-21 | $64.70 | $65.28 | $62.68 | $62.76 | $62.76 | 309,107 |
| 2022-09-20 | $64.30 | $64.77 | $63.09 | $64.15 | $64.15 | 370,481 |
| 2022-09-19 | $64.03 | $65.46 | $63.99 | $65.15 | $65.15 | 429,536 |
| 2022-09-16 | $64.10 | $65.46 | $63.53 | $65.09 | $65.09 | 619,423 |
| 2022-09-15 | $65.21 | $67.34 | $64.19 | $65.13 | $65.13 | 494,378 |
| 2022-09-14 | $67.05 | $67.71 | $65.08 | $66.02 | $66.02 | 394,987 |
| 2022-09-13 | $67.91 | $69.43 | $65.84 | $66.81 | $66.81 | 557,423 |
| 2022-09-12 | $70.91 | $72.64 | $70.47 | $71.53 | $71.53 | 704,374 |
| 2022-09-09 | $67.32 | $70.52 | $67.32 | $70.27 | $70.27 | 652,075 |
| 2022-09-08 | $66.66 | $67.78 | $65.61 | $67.71 | $67.71 | 359,809 |
| 2022-09-07 | $64.90 | $67.89 | $64.06 | $67.75 | $67.75 | 491,351 |
| 2022-09-06 | $65.66 | $66.10 | $64.00 | $64.76 | $64.76 | 427,757 |
| 2022-09-02 | $66.95 | $67.40 | $64.80 | $65.20 | $65.20 | 395,141 |
| 2022-09-01 | $65.81 | $66.24 | $64.50 | $66.10 | $66.10 | 342,033 |
| 2022-08-31 | $68.50 | $68.64 | $66.06 | $66.62 | $66.62 | 743,322 |
| 2022-08-30 | $71.26 | $71.26 | $68.18 | $69.13 | $69.13 | 626,412 |
| 2022-08-29 | $70.13 | $71.29 | $69.31 | $70.50 | $70.50 | 463,096 |
| 2022-08-26 | $72.53 | $72.93 | $70.09 | $70.90 | $70.90 | 384,481 |
| 2022-08-25 | $70.00 | $72.94 | $69.36 | $72.70 | $72.70 | 427,762 |
| 2022-08-24 | $71.49 | $71.67 | $70.30 | $70.32 | $70.32 | 331,178 |
| 2022-08-23 | $71.99 | $72.87 | $71.57 | $71.89 | $71.89 | 383,607 |
| 2022-08-22 | $71.45 | $71.67 | $70.23 | $70.84 | $70.84 | 639,791 |
| 2022-08-19 | $74.42 | $74.74 | $72.38 | $73.32 | $73.32 | 483,698 |
| 2022-08-18 | $74.18 | $75.35 | $73.21 | $74.62 | $74.62 | 431,124 |
| 2022-08-17 | $74.26 | $75.33 | $73.05 | $74.64 | $74.64 | 582,935 |
| 2022-08-16 | $73.26 | $77.48 | $73.26 | $75.61 | $75.61 | 840,696 |
| 2022-08-15 | $72.56 | $73.80 | $71.80 | $73.01 | $73.01 | 723,686 |
| 2022-08-12 | $70.30 | $73.77 | $69.58 | $73.69 | $73.69 | 969,596 |
| 2022-08-11 | $70.30 | $71.93 | $69.38 | $69.77 | $69.77 | 1,156,968 |
| 2022-08-10 | $64.69 | $67.50 | $63.82 | $66.98 | $66.98 | 1,128,080 |
| 2022-08-09 | $65.29 | $65.29 | $61.51 | $62.33 | $62.33 | 706,008 |
| 2022-08-08 | $63.00 | $66.69 | $62.68 | $65.72 | $65.72 | 970,155 |
| 2022-08-05 | $60.01 | $62.32 | $60.01 | $61.29 | $61.29 | 484,498 |
| 2022-08-04 | $62.50 | $62.52 | $60.57 | $60.85 | $60.85 | 607,748 |
| 2022-08-03 | $61.13 | $63.37 | $59.51 | $62.66 | $62.66 | 929,526 |
| 2022-08-02 | $60.53 | $61.79 | $59.17 | $60.34 | $60.34 | 767,051 |
| 2022-08-01 | $61.25 | $63.21 | $60.43 | $61.50 | $61.50 | 864,659 |
| 2022-07-29 | $62.61 | $62.99 | $60.00 | $62.30 | $62.30 | 1,208,633 |
| 2022-07-28 | $67.60 | $69.58 | $58.51 | $63.28 | $63.28 | 3,158,773 |
| 2022-07-27 | $67.13 | $70.59 | $66.23 | $69.93 | $69.93 | 853,982 |
| 2022-07-26 | $68.08 | $68.65 | $65.89 | $66.38 | $66.38 | 850,399 |
| 2022-07-25 | $73.42 | $73.42 | $69.61 | $70.51 | $70.51 | 807,862 |
| 2022-07-22 | $73.97 | $76.25 | $71.56 | $72.92 | $72.92 | 536,723 |
| 2022-07-21 | $74.25 | $74.32 | $71.96 | $74.27 | $74.27 | 478,135 |
| 2022-07-20 | $71.19 | $73.78 | $70.66 | $73.53 | $73.53 | 585,058 |
| 2022-07-19 | $70.00 | $71.95 | $69.93 | $71.38 | $71.38 | 589,215 |
| 2022-07-18 | $66.79 | $71.01 | $66.79 | $68.97 | $68.97 | 647,084 |
| 2022-07-15 | $66.46 | $66.46 | $64.64 | $65.76 | $65.76 | 429,728 |
| 2022-07-14 | $65.05 | $65.46 | $63.56 | $65.30 | $65.30 | 464,093 |
| 2022-07-13 | $66.83 | $67.33 | $64.48 | $66.23 | $66.23 | 696,510 |
| 2022-07-12 | $66.98 | $69.33 | $65.93 | $67.82 | $67.82 | 600,389 |
| 2022-07-11 | $69.07 | $69.13 | $66.93 | $67.50 | $67.50 | 584,829 |
| 2022-07-08 | $71.19 | $71.34 | $68.38 | $69.57 | $69.57 | 298,895 |
| 2022-07-07 | $69.25 | $71.80 | $68.52 | $71.32 | $71.32 | 365,873 |
| 2022-07-06 | $69.83 | $70.59 | $67.18 | $68.21 | $68.21 | 456,528 |
| 2022-07-05 | $66.81 | $70.80 | $66.19 | $70.17 | $70.17 | 693,630 |
| 2022-07-01 | $68.14 | $69.05 | $66.12 | $68.53 | $68.53 | 506,602 |
| 2022-06-30 | $71.36 | $71.36 | $67.60 | $68.91 | $68.91 | 697,422 |
| 2022-06-29 | $74.05 | $74.05 | $71.32 | $72.79 | $72.79 | 454,562 |
| 2022-06-28 | $77.10 | $77.90 | $74.29 | $74.33 | $74.33 | 443,510 |
| 2022-06-27 | $78.53 | $79.34 | $75.95 | $76.70 | $76.70 | 327,137 |
| 2022-06-24 | $73.84 | $78.91 | $73.50 | $78.13 | $78.13 | 901,397 |
| 2022-06-23 | $73.88 | $74.23 | $71.06 | $72.86 | $72.86 | 595,121 |
| 2022-06-22 | $73.04 | $74.70 | $72.25 | $73.60 | $73.60 | 411,956 |
| 2022-06-21 | $75.68 | $76.82 | $74.62 | $74.70 | $74.70 | 403,706 |
| 2022-06-17 | $74.66 | $75.66 | $72.03 | $74.25 | $74.25 | 863,493 |
| 2022-06-16 | $76.54 | $76.58 | $72.85 | $73.76 | $73.76 | 430,907 |
| 2022-06-15 | $79.48 | $80.68 | $77.40 | $79.35 | $79.35 | 365,744 |
| 2022-06-14 | $78.30 | $79.45 | $76.92 | $78.22 | $78.22 | 435,541 |
| 2022-06-13 | $79.01 | $80.43 | $76.51 | $78.04 | $78.04 | 613,473 |
| 2022-06-10 | $84.22 | $85.85 | $81.66 | $81.72 | $81.72 | 313,704 |
| 2022-06-09 | $87.07 | $88.45 | $85.73 | $86.09 | $86.09 | 648,482 |
| 2022-06-08 | $86.59 | $88.10 | $85.82 | $87.45 | $87.45 | 615,384 |
| 2022-06-07 | $83.40 | $87.33 | $81.37 | $86.87 | $86.87 | 521,353 |
| 2022-06-06 | $86.67 | $87.13 | $83.71 | $84.96 | $84.96 | 326,458 |
| 2022-06-03 | $83.09 | $85.48 | $81.95 | $85.12 | $85.12 | 338,157 |
| 2022-06-02 | $81.54 | $84.97 | $80.59 | $84.64 | $84.64 | 596,635 |
| 2022-06-01 | $82.14 | $82.96 | $79.71 | $81.63 | $81.63 | 519,466 |
| 2022-05-31 | $80.70 | $82.67 | $78.58 | $80.70 | $80.70 | 631,524 |
| 2022-05-27 | $82.02 | $83.42 | $79.63 | $81.74 | $81.74 | 753,959 |
| 2022-05-26 | $75.01 | $80.07 | $75.01 | $78.22 | $78.22 | 742,820 |
| 2022-05-25 | $66.69 | $74.81 | $65.79 | $73.86 | $73.86 | 1,191,801 |
| 2022-05-24 | $69.64 | $69.68 | $66.52 | $66.75 | $66.75 | 1,417,830 |
| 2022-05-23 | $74.51 | $75.40 | $70.92 | $72.06 | $72.06 | 985,551 |
| 2022-05-20 | $76.76 | $77.63 | $70.87 | $74.32 | $74.32 | 1,113,538 |
| 2022-05-19 | $77.92 | $78.98 | $74.09 | $75.75 | $75.75 | 1,077,328 |
| 2022-05-18 | $89.15 | $89.20 | $76.56 | $79.36 | $79.36 | 1,544,143 |
| 2022-05-17 | $94.48 | $96.54 | $90.04 | $92.84 | $92.84 | 501,679 |
| 2022-05-16 | $89.93 | $93.72 | $88.40 | $92.77 | $92.77 | 537,469 |
| 2022-05-13 | $88.49 | $91.59 | $88.28 | $90.51 | $90.51 | 771,984 |
| 2022-05-12 | $85.52 | $89.35 | $84.11 | $86.96 | $86.96 | 899,949 |
| 2022-05-11 | $91.00 | $94.57 | $85.00 | $85.57 | $85.57 | 1,845,561 |
| 2022-05-10 | $87.62 | $90.21 | $83.58 | $86.70 | $86.70 | 1,025,726 |
| 2022-05-09 | $93.04 | $93.46 | $85.99 | $87.36 | $87.36 | 988,270 |
| 2022-05-06 | $98.00 | $98.00 | $92.11 | $95.00 | $95.00 | 1,052,424 |
| 2022-05-05 | $98.00 | $98.35 | $93.79 | $95.77 | $95.77 | 569,015 |
| 2022-05-04 | $95.55 | $98.88 | $92.36 | $98.67 | $98.67 | 483,470 |
| 2022-05-03 | $94.29 | $96.28 | $93.40 | $95.33 | $95.33 | 349,370 |
| 2022-05-02 | $90.70 | $95.59 | $88.93 | $95.16 | $95.16 | 619,258 |
| 2022-04-29 | $93.56 | $94.50 | $89.42 | $90.06 | $90.06 | 439,276 |
| 2022-04-28 | $94.77 | $96.07 | $91.79 | $94.44 | $94.44 | 327,488 |
| 2022-04-27 | $91.33 | $94.19 | $91.33 | $92.68 | $92.68 | 519,775 |
| 2022-04-26 | $93.51 | $93.98 | $90.45 | $90.74 | $90.74 | 440,563 |
| 2022-04-25 | $89.55 | $95.61 | $89.02 | $94.71 | $94.71 | 645,204 |
| 2022-04-22 | $94.51 | $95.40 | $90.39 | $90.67 | $90.67 | 425,623 |
| 2022-04-21 | $99.68 | $100.12 | $95.29 | $96.27 | $96.27 | 400,025 |
| 2022-04-20 | $100.13 | $100.72 | $96.96 | $97.65 | $97.65 | 412,977 |
| 2022-04-19 | $95.41 | $100.75 | $95.41 | $99.58 | $99.58 | 524,467 |
| 2022-04-18 | $94.14 | $95.64 | $93.25 | $94.61 | $94.61 | 326,950 |
| 2022-04-14 | $95.63 | $97.93 | $94.36 | $94.51 | $94.51 | 258,431 |
| 2022-04-13 | $92.83 | $95.90 | $92.20 | $95.26 | $95.26 | 363,028 |
| 2022-04-12 | $94.14 | $97.98 | $91.93 | $92.57 | $92.57 | 418,867 |
| 2022-04-11 | $92.08 | $95.22 | $90.48 | $92.40 | $92.40 | 355,847 |
| 2022-04-08 | $91.15 | $94.72 | $89.27 | $93.12 | $93.12 | 346,122 |
| 2022-04-07 | $89.56 | $92.07 | $89.11 | $91.78 | $91.78 | 424,942 |
| 2022-04-06 | $91.80 | $92.47 | $88.13 | $89.56 | $89.56 | 587,212 |
| 2022-04-05 | $92.18 | $93.69 | $89.70 | $93.00 | $93.00 | 636,052 |
| 2022-04-04 | $93.24 | $94.59 | $92.14 | $92.40 | $92.40 | 746,346 |
| 2022-04-01 | $96.21 | $97.40 | $91.54 | $92.74 | $92.74 | 632,851 |
| 2022-03-31 | $96.98 | $97.09 | $93.53 | $94.79 | $94.79 | 496,957 |
| 2022-03-30 | $101.70 | $101.95 | $97.16 | $98.04 | $98.04 | 400,170 |
| 2022-03-29 | $98.13 | $102.24 | $97.31 | $102.07 | $102.07 | 591,786 |
| 2022-03-28 | $96.20 | $96.61 | $92.95 | $96.50 | $96.50 | 423,049 |
| 2022-03-25 | $99.64 | $99.64 | $95.38 | $96.53 | $96.53 | 509,873 |
| 2022-03-24 | $98.86 | $99.54 | $96.39 | $98.87 | $98.87 | 355,555 |
| 2022-03-23 | $101.49 | $101.64 | $97.72 | $98.69 | $98.69 | 435,727 |
| 2022-03-22 | $101.37 | $104.58 | $100.90 | $102.37 | $102.37 | 348,059 |
| 2022-03-21 | $104.90 | $105.24 | $98.34 | $100.00 | $100.00 | 594,017 |
| 2022-03-18 | $99.42 | $105.66 | $99.31 | $104.76 | $104.76 | 1,103,310 |
| 2022-03-17 | $93.72 | $99.20 | $93.05 | $99.11 | $99.11 | 637,996 |
| 2022-03-16 | $91.98 | $95.65 | $90.63 | $94.64 | $94.64 | 528,848 |
| 2022-03-15 | $86.69 | $89.88 | $86.69 | $89.26 | $89.26 | 340,601 |
| 2022-03-14 | $87.82 | $90.23 | $85.87 | $86.37 | $86.37 | 495,093 |
| 2022-03-11 | $89.93 | $90.82 | $87.12 | $87.65 | $87.65 | 358,619 |
| 2022-03-10 | $85.81 | $89.35 | $85.21 | $88.84 | $88.84 | 382,783 |
| 2022-03-09 | $88.17 | $89.29 | $86.90 | $87.66 | $87.66 | 348,958 |
| 2022-03-08 | $83.31 | $91.31 | $82.77 | $86.07 | $86.07 | 663,243 |
| 2022-03-07 | $84.62 | $86.38 | $82.42 | $83.08 | $83.08 | 913,687 |
| 2022-03-04 | $86.60 | $86.60 | $81.20 | $83.83 | $83.83 | 799,896 |
| 2022-03-03 | $88.83 | $88.83 | $85.78 | $86.67 | $86.67 | 530,489 |
| 2022-03-02 | $87.27 | $91.27 | $86.19 | $88.83 | $88.83 | 686,183 |
| 2022-03-01 | $87.44 | $87.79 | $83.91 | $85.26 | $85.26 | 554,524 |
| 2022-02-28 | $84.11 | $87.49 | $84.11 | $87.02 | $87.02 | 709,935 |
| 2022-02-25 | $84.83 | $86.29 | $82.25 | $86.23 | $86.23 | 713,950 |
| 2022-02-24 | $74.99 | $82.30 | $74.11 | $82.22 | $82.22 | 765,373 |
| 2022-02-23 | $80.19 | $80.19 | $76.89 | $77.72 | $77.72 | 546,465 |
| 2022-02-22 | $78.90 | $82.20 | $78.26 | $79.66 | $79.66 | 489,575 |
| 2022-02-18 | $79.73 | $82.23 | $78.89 | $80.12 | $80.12 | 464,118 |
| 2022-02-17 | $83.75 | $85.10 | $80.20 | $80.34 | $80.34 | 396,999 |
| 2022-02-16 | $86.21 | $86.27 | $82.85 | $84.61 | $84.61 | 437,059 |
| 2022-02-15 | $83.20 | $87.25 | $83.12 | $86.95 | $86.95 | 451,459 |
| 2022-02-14 | $82.98 | $84.16 | $81.63 | $82.37 | $82.37 | 383,566 |
| 2022-02-11 | $85.87 | $86.76 | $82.45 | $82.76 | $82.76 | 524,951 |
| 2022-02-10 | $86.87 | $89.41 | $84.81 | $85.27 | $85.27 | 690,584 |
| 2022-02-09 | $86.92 | $88.97 | $86.00 | $88.79 | $88.79 | 461,443 |
| 2022-02-08 | $83.17 | $87.12 | $83.17 | $86.34 | $86.34 | 460,968 |
| 2022-02-07 | $85.89 | $88.03 | $82.90 | $83.38 | $83.38 | 724,804 |
| 2022-02-04 | $86.00 | $86.93 | $82.00 | $86.07 | $86.07 | 981,197 |
| 2022-02-03 | $87.75 | $90.61 | $85.39 | $85.99 | $85.99 | 490,697 |
| 2022-02-02 | $92.27 | $92.75 | $87.75 | $89.55 | $89.55 | 533,669 |
| 2022-02-01 | $91.97 | $92.94 | $87.04 | $91.26 | $91.26 | 733,930 |
| 2022-01-31 | $86.70 | $92.13 | $86.26 | $91.97 | $91.97 | 1,029,327 |
| 2022-01-28 | $92.00 | $92.69 | $83.94 | $85.69 | $85.69 | 1,962,973 |
| 2022-01-27 | $97.70 | $100.48 | $94.09 | $94.92 | $94.92 | 717,904 |
| 2022-01-26 | $100.27 | $103.03 | $95.38 | $96.01 | $96.01 | 733,875 |
| 2022-01-25 | $95.06 | $100.81 | $93.85 | $98.26 | $98.26 | 586,445 |
| 2022-01-24 | $89.61 | $98.28 | $87.17 | $97.73 | $97.73 | 911,391 |
| 2022-01-21 | $95.50 | $96.29 | $92.60 | $92.93 | $92.93 | 945,884 |
| 2022-01-20 | $104.50 | $105.76 | $95.94 | $96.49 | $96.49 | 670,554 |
| 2022-01-19 | $106.22 | $107.66 | $104.12 | $104.35 | $104.35 | 351,484 |
| 2022-01-18 | $106.06 | $107.80 | $103.20 | $105.57 | $105.57 | 509,756 |
| 2022-01-14 | $109.02 | $112.73 | $106.97 | $108.73 | $108.73 | 500,473 |
| 2022-01-13 | $113.86 | $114.56 | $110.39 | $111.00 | $111.00 | 499,464 |
| 2022-01-12 | $118.74 | $119.47 | $113.73 | $113.87 | $113.87 | 496,245 |
| 2022-01-11 | $114.26 | $118.14 | $110.93 | $117.86 | $117.86 | 460,613 |
| 2022-01-10 | $120.34 | $120.51 | $109.04 | $114.06 | $114.06 | 896,571 |
| 2022-01-07 | $123.39 | $126.60 | $118.07 | $121.82 | $121.82 | 1,024,093 |
| 2022-01-06 | $118.53 | $122.71 | $116.42 | $121.10 | $121.10 | 348,937 |
| 2022-01-05 | $122.29 | $125.81 | $117.69 | $117.96 | $117.96 | 375,604 |
| 2022-01-04 | $122.55 | $124.02 | $119.18 | $122.50 | $122.50 | 525,163 |
| 2022-01-03 | $124.27 | $126.70 | $121.93 | $122.36 | $122.36 | 311,760 |
| 2021-12-31 | $124.31 | $125.91 | $121.51 | $123.05 | $123.05 | 283,549 |
| 2021-12-30 | $124.52 | $127.17 | $123.91 | $125.17 | $125.17 | 294,759 |
| 2021-12-29 | $122.72 | $126.37 | $122.34 | $125.33 | $125.33 | 232,479 |
| 2021-12-28 | $122.35 | $124.98 | $121.36 | $122.64 | $122.64 | 413,185 |
| 2021-12-27 | $117.60 | $123.78 | $117.00 | $123.59 | $123.59 | 491,850 |
| 2021-12-23 | $116.51 | $117.15 | $114.20 | $116.83 | $116.83 | 242,821 |
| 2021-12-22 | $112.29 | $115.70 | $111.64 | $115.63 | $115.63 | 271,607 |
| 2021-12-21 | $108.73 | $113.01 | $108.35 | $112.76 | $112.76 | 649,214 |
| 2021-12-20 | $109.44 | $109.54 | $104.25 | $105.26 | $105.26 | 938,074 |
| 2021-12-17 | $110.63 | $113.17 | $108.16 | $112.30 | $112.30 | 1,234,152 |
| 2021-12-16 | $122.02 | $123.00 | $112.33 | $113.41 | $113.41 | 748,900 |
| 2021-12-15 | $119.19 | $120.80 | $116.53 | $120.16 | $120.16 | 707,151 |
| 2021-12-14 | $113.75 | $120.80 | $111.50 | $119.39 | $119.39 | 694,240 |
| 2021-12-13 | $130.73 | $131.02 | $112.98 | $115.15 | $115.15 | 874,451 |
| 2021-12-10 | $127.91 | $130.28 | $125.17 | $129.86 | $129.86 | 445,542 |
| 2021-12-09 | $127.77 | $129.73 | $126.60 | $126.91 | $126.91 | 222,954 |
| 2021-12-08 | $126.41 | $130.12 | $124.98 | $128.49 | $128.49 | 396,296 |
| 2021-12-07 | $124.09 | $130.29 | $124.09 | $126.40 | $126.40 | 385,622 |
| 2021-12-06 | $120.24 | $122.67 | $118.50 | $121.35 | $121.35 | 675,745 |
| 2021-12-03 | $123.00 | $123.97 | $118.41 | $120.07 | $120.07 | 395,185 |
| 2021-12-02 | $121.86 | $124.98 | $120.71 | $122.20 | $122.20 | 445,282 |
| 2021-12-01 | $125.88 | $126.75 | $121.21 | $121.28 | $121.28 | 594,617 |
| 2021-11-30 | $125.71 | $125.98 | $120.11 | $122.34 | $122.34 | 634,718 |
| 2021-11-29 | $126.51 | $127.81 | $121.94 | $125.93 | $125.93 | 619,341 |
| 2021-11-26 | $124.34 | $124.91 | $121.10 | $122.90 | $122.90 | 323,639 |
| 2021-11-24 | $124.74 | $128.55 | $122.00 | $128.06 | $128.06 | 315,724 |
| 2021-11-23 | $128.83 | $130.82 | $124.81 | $127.44 | $127.44 | 469,522 |
| 2021-11-22 | $127.49 | $131.81 | $124.55 | $130.60 | $130.60 | 437,639 |
| 2021-11-19 | $129.86 | $130.89 | $126.30 | $126.45 | $126.45 | 533,094 |
| 2021-11-18 | $129.70 | $134.50 | $128.00 | $130.75 | $130.75 | 648,579 |
| 2021-11-17 | $126.63 | $127.51 | $124.49 | $127.49 | $127.49 | 469,937 |
| 2021-11-16 | $121.42 | $126.90 | $121.35 | $126.63 | $126.63 | 333,357 |
| 2021-11-15 | $120.00 | $121.18 | $118.71 | $121.11 | $121.11 | 275,165 |
| 2021-11-12 | $119.72 | $120.11 | $118.63 | $119.45 | $119.45 | 213,115 |
| 2021-11-11 | $118.00 | $120.13 | $117.90 | $119.02 | $119.02 | 187,634 |
| 2021-11-10 | $120.28 | $121.53 | $116.50 | $117.65 | $117.65 | 311,674 |
| 2021-11-09 | $118.90 | $121.12 | $118.18 | $120.93 | $120.93 | 260,256 |
| 2021-11-08 | $118.58 | $120.66 | $118.00 | $119.12 | $119.12 | 321,148 |
| 2021-11-05 | $118.95 | $122.06 | $116.83 | $117.96 | $117.96 | 480,637 |
| 2021-11-04 | $113.60 | $117.32 | $113.60 | $117.29 | $117.29 | 449,706 |
| 2021-11-03 | $109.03 | $114.52 | $109.03 | $113.31 | $113.31 | 458,840 |
| 2021-11-02 | $108.67 | $110.38 | $107.61 | $109.43 | $109.43 | 429,885 |
| 2021-11-01 | $105.32 | $110.01 | $105.32 | $108.18 | $108.18 | 641,870 |
| 2021-10-29 | $102.27 | $104.90 | $102.27 | $104.49 | $104.49 | 560,074 |
| 2021-10-28 | $106.19 | $106.93 | $100.88 | $102.51 | $102.51 | 1,165,593 |
| 2021-10-27 | $100.68 | $102.27 | $99.73 | $100.31 | $100.31 | 529,862 |
| 2021-10-26 | $101.00 | $101.71 | $99.64 | $100.77 | $100.77 | 346,135 |
| 2021-10-25 | $101.36 | $102.66 | $99.85 | $100.78 | $100.78 | 431,057 |
| 2021-10-22 | $100.79 | $102.32 | $99.48 | $100.99 | $100.99 | 292,664 |
| 2021-10-21 | $97.11 | $103.40 | $97.10 | $100.80 | $100.80 | 638,601 |
| 2021-10-20 | $96.47 | $98.77 | $95.18 | $95.52 | $95.52 | 259,880 |
| 2021-10-19 | $98.16 | $98.16 | $94.73 | $95.44 | $95.44 | 230,997 |
| 2021-10-18 | $95.97 | $98.67 | $95.54 | $97.67 | $97.67 | 189,904 |
| 2021-10-15 | $98.51 | $100.50 | $96.41 | $96.48 | $96.48 | 350,600 |
| 2021-10-14 | $95.14 | $96.69 | $95.05 | $96.34 | $96.34 | 224,908 |
| 2021-10-13 | $94.99 | $95.13 | $92.66 | $93.90 | $93.90 | 229,465 |
| 2021-10-12 | $94.41 | $95.10 | $93.76 | $94.33 | $94.33 | 187,244 |
| 2021-10-11 | $94.81 | $95.85 | $93.31 | $93.31 | $93.31 | 229,081 |
| 2021-10-08 | $95.81 | $97.48 | $94.89 | $95.17 | $95.17 | 186,540 |
| 2021-10-07 | $94.29 | $97.02 | $93.98 | $95.89 | $95.89 | 452,627 |
| 2021-10-06 | $91.16 | $93.47 | $90.55 | $92.88 | $92.88 | 317,540 |
| 2021-10-05 | $90.76 | $95.28 | $90.76 | $92.71 | $92.71 | 361,282 |
| 2021-10-04 | $89.89 | $90.99 | $87.53 | $90.60 | $90.60 | 325,018 |
| 2021-10-01 | $89.38 | $91.66 | $87.08 | $90.64 | $90.64 | 621,162 |
| 2021-09-30 | $95.88 | $96.91 | $88.78 | $88.87 | $88.87 | 587,242 |
| 2021-09-29 | $97.81 | $98.80 | $95.58 | $96.83 | $96.83 | 228,062 |
| 2021-09-28 | $98.12 | $98.80 | $95.75 | $96.63 | $96.63 | 284,282 |
| 2021-09-27 | $96.13 | $99.64 | $96.13 | $98.82 | $98.82 | 390,383 |
| 2021-09-24 | $95.61 | $97.05 | $94.30 | $96.08 | $96.08 | 235,528 |
| 2021-09-23 | $95.38 | $97.68 | $94.94 | $96.81 | $96.81 | 348,714 |
| 2021-09-22 | $91.05 | $94.46 | $91.05 | $93.63 | $93.63 | 466,053 |
| 2021-09-21 | $90.30 | $91.56 | $89.13 | $90.56 | $90.56 | 271,885 |
| 2021-09-20 | $88.71 | $90.68 | $87.68 | $89.30 | $89.30 | 428,684 |
| 2021-09-17 | $90.35 | $91.84 | $90.04 | $91.38 | $91.38 | 601,781 |
| 2021-09-16 | $86.59 | $89.77 | $86.59 | $89.55 | $89.55 | 345,081 |
| 2021-09-15 | $84.87 | $86.64 | $83.61 | $86.28 | $86.28 | 212,919 |
| 2021-09-14 | $86.15 | $86.40 | $84.53 | $85.20 | $85.20 | 220,881 |
| 2021-09-13 | $84.07 | $85.79 | $82.03 | $85.75 | $85.75 | 295,910 |
| 2021-09-10 | $85.12 | $86.40 | $83.34 | $83.44 | $83.44 | 257,665 |
| 2021-09-09 | $83.42 | $85.74 | $83.07 | $84.73 | $84.73 | 299,113 |
| 2021-09-08 | $84.34 | $85.25 | $82.44 | $83.57 | $83.57 | 295,848 |
| 2021-09-07 | $85.50 | $86.46 | $84.04 | $84.76 | $84.76 | 266,365 |
| 2021-09-03 | $86.41 | $87.35 | $84.82 | $85.55 | $85.55 | 573,461 |
| 2021-09-02 | $89.42 | $89.42 | $86.11 | $86.94 | $86.94 | 384,013 |
| 2021-09-01 | $90.08 | $90.95 | $88.78 | $89.47 | $89.47 | 504,566 |
| 2021-08-31 | $87.65 | $89.48 | $85.08 | $89.28 | $89.28 | 685,709 |
| 2021-08-30 | $88.56 | $89.34 | $87.57 | $87.93 | $87.93 | 462,380 |
| 2021-08-27 | $87.67 | $89.26 | $86.91 | $88.93 | $88.93 | 384,994 |
| 2021-08-26 | $87.54 | $88.28 | $85.41 | $87.96 | $87.96 | 232,127 |
| 2021-08-25 | $88.08 | $90.45 | $86.83 | $88.26 | $88.26 | 348,213 |
| 2021-08-24 | $85.51 | $88.75 | $85.50 | $87.90 | $87.90 | 286,347 |
| 2021-08-23 | $83.82 | $85.88 | $83.15 | $85.32 | $85.32 | 385,155 |
| 2021-08-20 | $82.24 | $83.71 | $81.47 | $82.82 | $82.82 | 386,085 |
| 2021-08-19 | $81.47 | $84.49 | $80.08 | $82.09 | $82.09 | 518,591 |
| 2021-08-18 | $84.29 | $85.38 | $83.00 | $83.06 | $83.06 | 267,275 |
| 2021-08-17 | $87.00 | $87.00 | $82.90 | $84.62 | $84.62 | 392,786 |
| 2021-08-16 | $86.01 | $89.21 | $85.50 | $88.12 | $88.12 | 313,666 |
| 2021-08-13 | $87.62 | $88.12 | $85.85 | $86.74 | $86.74 | 253,229 |
| 2021-08-12 | $88.64 | $89.88 | $87.30 | $88.22 | $88.22 | 278,947 |
| 2021-08-11 | $88.46 | $90.14 | $86.85 | $88.94 | $88.94 | 311,848 |
| 2021-08-10 | $85.96 | $89.59 | $85.96 | $88.46 | $88.46 | 398,945 |
| 2021-08-09 | $88.69 | $89.19 | $85.24 | $86.13 | $86.13 | 442,857 |
| 2021-08-06 | $89.32 | $91.65 | $87.44 | $89.87 | $89.87 | 547,949 |
| 2021-08-05 | $90.65 | $93.25 | $87.31 | $88.83 | $88.83 | 1,047,545 |
| 2021-08-04 | $84.85 | $87.35 | $82.57 | $83.42 | $83.42 | 611,759 |
| 2021-08-03 | $85.53 | $86.82 | $83.05 | $86.25 | $86.25 | 481,934 |
| 2021-08-02 | $88.40 | $89.22 | $84.69 | $84.75 | $84.75 | 493,910 |
| 2021-07-30 | $84.52 | $87.37 | $84.26 | $86.42 | $86.42 | 307,046 |
| 2021-07-29 | $84.82 | $87.03 | $84.08 | $85.28 | $85.28 | 386,988 |
| 2021-07-28 | $83.29 | $84.48 | $81.46 | $83.57 | $83.57 | 254,839 |
| 2021-07-27 | $84.13 | $86.11 | $81.82 | $83.54 | $83.54 | 430,270 |
| 2021-07-26 | $82.49 | $85.19 | $82.43 | $84.40 | $84.40 | 399,304 |
| 2021-07-23 | $82.36 | $83.15 | $81.19 | $82.06 | $82.06 | 266,673 |
| 2021-07-22 | $81.30 | $81.66 | $79.40 | $81.28 | $81.28 | 264,865 |
| 2021-07-21 | $79.88 | $82.48 | $79.57 | $81.14 | $81.14 | 240,337 |
| 2021-07-20 | $76.24 | $79.66 | $75.64 | $78.81 | $78.81 | 285,181 |
| 2021-07-19 | $74.45 | $79.22 | $73.00 | $75.85 | $75.85 | 416,969 |
| 2021-07-16 | $79.63 | $80.51 | $76.88 | $77.34 | $77.34 | 311,238 |
| 2021-07-15 | $81.76 | $81.87 | $77.47 | $78.41 | $78.41 | 467,773 |
| 2021-07-14 | $84.18 | $85.35 | $82.16 | $82.30 | $82.30 | 232,728 |
| 2021-07-13 | $83.49 | $83.94 | $82.72 | $83.52 | $83.52 | 230,728 |
| 2021-07-12 | $83.03 | $84.79 | $82.34 | $84.19 | $84.19 | 365,414 |
| 2021-07-09 | $80.71 | $83.10 | $80.56 | $83.05 | $83.05 | 393,128 |
| 2021-07-08 | $78.17 | $81.82 | $76.01 | $79.55 | $79.55 | 468,261 |
| 2021-07-07 | $82.36 | $83.04 | $79.07 | $80.68 | $80.68 | 346,604 |
| 2021-07-06 | $84.17 | $84.19 | $80.02 | $82.79 | $82.79 | 260,060 |
| 2021-07-02 | $84.29 | $84.29 | $82.94 | $84.13 | $84.13 | 211,559 |
| 2021-07-01 | $85.02 | $85.25 | $83.52 | $84.14 | $84.14 | 290,622 |
| 2021-06-30 | $81.50 | $84.17 | $80.69 | $84.05 | $84.05 | 314,560 |
| 2021-06-29 | $83.63 | $84.39 | $81.60 | $81.69 | $81.69 | 371,766 |
| 2021-06-28 | $84.25 | $84.25 | $81.27 | $83.44 | $83.44 | 443,792 |
| 2021-06-25 | $85.34 | $86.70 | $84.22 | $84.49 | $84.49 | 711,654 |
| 2021-06-24 | $84.19 | $84.84 | $82.38 | $84.71 | $84.71 | 441,638 |
| 2021-06-23 | $82.06 | $84.61 | $81.53 | $83.48 | $83.48 | 617,609 |
| 2021-06-22 | $77.12 | $81.41 | $76.03 | $81.16 | $81.16 | 680,700 |
| 2021-06-21 | $76.18 | $79.00 | $75.73 | $77.72 | $77.72 | 393,591 |
| 2021-06-18 | $74.80 | $76.72 | $74.11 | $74.89 | $74.89 | 502,526 |
| 2021-06-17 | $77.05 | $77.91 | $74.01 | $75.67 | $75.67 | 472,900 |
| 2021-06-16 | $73.29 | $75.45 | $72.23 | $75.25 | $75.25 | 306,720 |
| 2021-06-15 | $75.57 | $76.31 | $72.39 | $73.67 | $73.67 | 324,418 |
| 2021-06-14 | $75.81 | $76.74 | $74.68 | $74.92 | $74.92 | 227,271 |
| 2021-06-11 | $76.43 | $77.12 | $75.64 | $75.90 | $75.90 | 291,121 |
| 2021-06-10 | $76.34 | $77.69 | $74.56 | $75.45 | $75.45 | 476,740 |
| 2021-06-09 | $75.48 | $76.15 | $74.59 | $76.08 | $76.08 | 353,676 |
| 2021-06-08 | $73.74 | $75.64 | $71.91 | $75.18 | $75.18 | 478,733 |
| 2021-06-07 | $73.82 | $75.65 | $72.43 | $73.30 | $73.30 | 674,573 |
| 2021-06-04 | $76.27 | $76.27 | $71.50 | $73.02 | $73.02 | 548,643 |
| 2021-06-03 | $75.75 | $76.48 | $73.79 | $75.61 | $75.61 | 227,075 |
| 2021-06-02 | $78.51 | $78.52 | $75.07 | $76.52 | $76.52 | 332,362 |
| 2021-06-01 | $76.95 | $79.27 | $76.23 | $78.84 | $78.84 | 340,349 |
| 2021-05-28 | $77.98 | $77.98 | $75.71 | $76.39 | $76.39 | 245,246 |
| 2021-05-27 | $77.51 | $78.26 | $75.66 | $78.01 | $78.01 | 342,776 |
| 2021-05-26 | $73.58 | $77.09 | $73.56 | $76.94 | $76.94 | 425,601 |
| 2021-05-25 | $74.75 | $76.00 | $72.42 | $72.55 | $72.55 | 390,616 |
| 2021-05-24 | $73.43 | $74.87 | $72.86 | $74.12 | $74.12 | 367,307 |
| 2021-05-21 | $73.09 | $74.22 | $72.22 | $72.84 | $72.84 | 412,097 |
| 2021-05-20 | $73.61 | $73.77 | $70.28 | $71.62 | $71.62 | 556,343 |
| 2021-05-19 | $71.93 | $73.01 | $69.44 | $72.74 | $72.74 | 467,828 |
| 2021-05-18 | $80.00 | $80.10 | $74.35 | $74.39 | $74.39 | 484,944 |
| 2021-05-17 | $78.14 | $79.87 | $75.80 | $79.58 | $79.58 | 573,006 |
| 2021-05-14 | $75.01 | $78.63 | $74.55 | $78.32 | $78.32 | 686,769 |
| 2021-05-13 | $72.06 | $75.38 | $71.20 | $74.04 | $74.04 | 1,305,742 |
| 2021-05-12 | $71.85 | $72.36 | $66.58 | $67.59 | $67.59 | 720,588 |
| 2021-05-11 | $69.41 | $72.78 | $67.61 | $72.20 | $72.20 | 517,308 |
| 2021-05-10 | $75.00 | $75.65 | $71.19 | $71.32 | $71.32 | 394,039 |
| 2021-05-07 | $72.89 | $74.80 | $72.22 | $74.60 | $74.60 | 374,025 |
| 2021-05-06 | $74.98 | $74.98 | $72.19 | $73.37 | $73.37 | 392,321 |
| 2021-05-05 | $73.06 | $74.33 | $72.81 | $73.27 | $73.27 | 139,707 |
| 2021-05-04 | $71.89 | $72.09 | $70.00 | $71.91 | $71.91 | 194,579 |
| 2021-05-03 | $70.39 | $73.39 | $70.39 | $72.57 | $72.57 | 409,839 |
| 2021-04-30 | $70.86 | $72.22 | $69.43 | $70.54 | $70.54 | 259,025 |
| 2021-04-29 | $73.02 | $73.61 | $70.23 | $71.23 | $71.23 | 296,324 |
| 2021-04-28 | $71.57 | $72.26 | $70.33 | $72.13 | $72.13 | 181,726 |
| 2021-04-27 | $69.85 | $73.17 | $69.85 | $71.92 | $71.92 | 251,127 |
| 2021-04-26 | $73.27 | $73.67 | $69.02 | $69.98 | $69.98 | 370,714 |
| 2021-04-23 | $69.58 | $72.90 | $68.77 | $72.35 | $72.35 | 403,508 |
| 2021-04-22 | $68.59 | $70.05 | $68.22 | $68.84 | $68.84 | 344,758 |
| 2021-04-21 | $65.32 | $68.42 | $64.99 | $68.04 | $68.04 | 257,087 |
| 2021-04-20 | $67.52 | $68.01 | $64.17 | $65.62 | $65.62 | 229,130 |
| 2021-04-19 | $67.50 | $68.82 | $67.29 | $67.68 | $67.68 | 282,416 |
| 2021-04-16 | $67.90 | $68.70 | $65.97 | $68.06 | $68.06 | 278,536 |
| 2021-04-15 | $67.35 | $67.99 | $66.22 | $67.06 | $67.06 | 217,286 |
| 2021-04-14 | $66.23 | $67.91 | $65.09 | $66.56 | $66.56 | 319,549 |
| 2021-04-13 | $67.00 | $67.29 | $63.72 | $66.02 | $66.02 | 303,310 |
| 2021-04-12 | $68.64 | $69.18 | $66.33 | $66.80 | $66.80 | 337,245 |
| 2021-04-09 | $66.05 | $69.38 | $65.70 | $68.74 | $68.74 | 448,832 |
| 2021-04-08 | $65.22 | $66.63 | $63.95 | $65.77 | $65.77 | 388,403 |
| 2021-04-07 | $66.04 | $66.93 | $64.89 | $65.17 | $65.17 | 360,035 |
| 2021-04-06 | $63.99 | $66.87 | $63.85 | $66.01 | $66.01 | 593,995 |
| 2021-04-05 | $63.30 | $63.30 | $60.23 | $62.92 | $62.92 | 256,413 |
| 2021-04-01 | $63.27 | $63.29 | $60.69 | $61.80 | $61.80 | 392,331 |
| 2021-03-31 | $62.23 | $63.66 | $61.88 | $62.31 | $62.31 | 464,657 |
| 2021-03-30 | $59.49 | $63.08 | $59.49 | $62.08 | $62.08 | 521,002 |
| 2021-03-29 | $62.67 | $65.04 | $59.15 | $59.20 | $59.20 | 507,285 |
| 2021-03-26 | $62.22 | $63.85 | $61.13 | $63.30 | $63.30 | 315,381 |
| 2021-03-25 | $55.61 | $61.33 | $55.00 | $61.12 | $61.12 | 475,422 |
| 2021-03-24 | $59.24 | $59.95 | $56.54 | $56.69 | $56.69 | 323,826 |
| 2021-03-23 | $61.89 | $62.50 | $58.06 | $58.16 | $58.16 | 504,331 |
| 2021-03-22 | $65.96 | $67.49 | $62.72 | $62.88 | $62.88 | 325,589 |
| 2021-03-19 | $63.90 | $65.78 | $62.53 | $65.60 | $65.60 | 569,833 |
| 2021-03-18 | $64.40 | $66.17 | $63.09 | $63.48 | $63.48 | 405,189 |
| 2021-03-17 | $60.06 | $64.61 | $60.06 | $64.47 | $64.47 | 506,234 |
| 2021-03-16 | $62.69 | $62.73 | $59.63 | $60.71 | $60.71 | 268,812 |
| 2021-03-15 | $62.58 | $64.62 | $61.11 | $63.00 | $63.00 | 470,660 |
| 2021-03-12 | $61.22 | $63.24 | $60.63 | $63.22 | $63.22 | 460,812 |
| 2021-03-11 | $60.14 | $62.08 | $59.89 | $61.06 | $61.06 | 365,092 |
| 2021-03-10 | $58.71 | $60.50 | $57.84 | $59.50 | $59.50 | 373,489 |
| 2021-03-09 | $61.49 | $61.55 | $58.43 | $58.63 | $58.63 | 377,171 |
| 2021-03-08 | $59.08 | $61.55 | $58.67 | $60.32 | $60.32 | 578,114 |
| 2021-03-05 | $57.29 | $58.78 | $54.72 | $58.45 | $58.45 | 552,774 |
| 2021-03-04 | $58.66 | $59.48 | $53.73 | $55.76 | $55.76 | 693,444 |
| 2021-03-03 | $62.30 | $62.53 | $58.84 | $58.87 | $58.87 | 421,120 |
| 2021-03-02 | $63.99 | $64.77 | $61.72 | $61.73 | $61.73 | 336,678 |
| 2021-03-01 | $61.94 | $64.47 | $60.54 | $64.30 | $64.30 | 409,772 |
| 2021-02-26 | $60.83 | $62.30 | $58.13 | $60.42 | $60.42 | 683,439 |
| 2021-02-25 | $65.40 | $66.35 | $60.15 | $60.71 | $60.71 | 839,259 |
| 2021-02-24 | $60.42 | $69.18 | $59.79 | $65.52 | $65.52 | 1,651,119 |
| 2021-02-23 | $60.41 | $60.78 | $57.32 | $60.41 | $60.41 | 713,688 |
| 2021-02-22 | $60.19 | $63.84 | $60.19 | $61.75 | $61.75 | 462,680 |
| 2021-02-19 | $60.03 | $61.94 | $59.75 | $60.91 | $60.91 | 383,207 |
| 2021-02-18 | $60.94 | $61.67 | $58.68 | $59.68 | $59.68 | 359,105 |
| 2021-02-17 | $60.44 | $61.56 | $58.50 | $61.33 | $61.33 | 436,234 |
| 2021-02-16 | $61.20 | $61.88 | $59.97 | $61.03 | $61.03 | 468,708 |
| 2021-02-12 | $60.38 | $61.59 | $59.95 | $60.88 | $60.88 | 374,015 |
| 2021-02-11 | $60.48 | $62.83 | $59.73 | $60.89 | $60.89 | 471,572 |
| 2021-02-10 | $59.74 | $61.06 | $58.99 | $60.03 | $60.03 | 376,688 |
| 2021-02-09 | $59.60 | $59.60 | $58.10 | $58.92 | $58.92 | 545,810 |
| 2021-02-08 | $60.90 | $61.16 | $58.50 | $59.61 | $59.61 | 534,590 |
| 2021-02-05 | $59.52 | $61.27 | $58.58 | $60.62 | $60.62 | 716,264 |
| 2021-02-04 | $58.22 | $59.99 | $58.02 | $59.14 | $59.14 | 536,205 |
| 2021-02-03 | $58.87 | $59.46 | $56.35 | $57.71 | $57.71 | 557,950 |
| 2021-02-02 | $58.37 | $59.42 | $56.96 | $58.02 | $58.02 | 625,293 |
| 2021-02-01 | $58.08 | $58.52 | $56.05 | $57.56 | $57.56 | 459,383 |
| 2021-01-29 | $57.72 | $58.49 | $55.82 | $57.24 | $57.24 | 644,105 |
| 2021-01-28 | $54.77 | $58.09 | $54.77 | $57.68 | $57.68 | 975,711 |
| 2021-01-27 | $56.05 | $58.23 | $53.57 | $56.37 | $56.37 | 1,219,194 |
| 2021-01-26 | $59.39 | $62.50 | $56.71 | $57.43 | $57.43 | 1,245,561 |
| 2021-01-25 | $58.65 | $62.31 | $58.34 | $59.82 | $59.82 | 1,721,180 |
| 2021-01-22 | $57.34 | $58.46 | $57.14 | $58.35 | $58.35 | 717,346 |
| 2021-01-21 | $59.58 | $59.59 | $57.50 | $57.63 | $57.63 | 834,953 |
| 2021-01-20 | $58.26 | $59.28 | $57.33 | $58.95 | $58.95 | 635,514 |
| 2021-01-19 | $58.75 | $58.88 | $57.08 | $58.28 | $58.28 | 732,634 |
| 2021-01-15 | $55.14 | $57.23 | $54.87 | $56.98 | $56.98 | 653,421 |
| 2021-01-14 | $54.71 | $57.00 | $54.68 | $56.21 | $56.21 | 806,129 |
| 2021-01-13 | $56.32 | $56.53 | $53.91 | $54.22 | $54.22 | 611,002 |
| 2021-01-12 | $56.17 | $57.89 | $54.46 | $56.59 | $56.59 | 726,050 |
| 2021-01-11 | $53.00 | $55.64 | $51.84 | $54.70 | $54.70 | 1,635,073 |
| 2021-01-08 | $47.82 | $48.66 | $47.23 | $48.59 | $48.59 | 529,586 |
| 2021-01-07 | $48.39 | $48.91 | $46.99 | $47.58 | $47.58 | 436,122 |
| 2021-01-06 | $44.73 | $47.90 | $44.22 | $47.86 | $47.86 | 853,321 |
| 2021-01-05 | $41.77 | $44.20 | $41.77 | $43.76 | $43.76 | 455,551 |
| 2021-01-04 | $43.50 | $43.69 | $41.44 | $41.86 | $41.86 | 649,471 |
| 2020-12-31 | $43.05 | $43.84 | $42.38 | $43.36 | $43.36 | 591,944 |
| 2020-12-30 | $42.00 | $43.32 | $42.00 | $43.00 | $43.00 | 357,353 |
| 2020-12-29 | $43.39 | $43.76 | $41.41 | $42.10 | $42.10 | 472,853 |
| 2020-12-28 | $41.12 | $43.73 | $40.72 | $43.30 | $43.30 | 852,845 |
| 2020-12-24 | $41.19 | $41.41 | $40.19 | $40.48 | $40.48 | 240,468 |
| 2020-12-23 | $40.76 | $41.24 | $40.29 | $40.80 | $40.80 | 372,075 |
| 2020-12-22 | $41.52 | $41.70 | $40.06 | $40.70 | $40.70 | 449,497 |
| 2020-12-21 | $40.28 | $41.63 | $39.82 | $41.20 | $41.20 | 430,727 |
| 2020-12-18 | $41.80 | $42.24 | $40.87 | $40.92 | $40.92 | 907,193 |
| 2020-12-17 | $41.50 | $42.20 | $40.62 | $42.00 | $42.00 | 299,737 |
| 2020-12-16 | $41.49 | $41.84 | $40.62 | $41.23 | $41.23 | 257,179 |
| 2020-12-15 | $39.90 | $41.39 | $39.75 | $41.35 | $41.35 | 370,570 |
| 2020-12-14 | $40.70 | $41.14 | $39.46 | $39.56 | $39.56 | 398,518 |
| 2020-12-11 | $41.12 | $41.61 | $39.28 | $40.02 | $40.02 | 450,735 |
| 2020-12-10 | $41.26 | $42.10 | $40.25 | $41.45 | $41.45 | 712,130 |
| 2020-12-09 | $43.21 | $43.55 | $41.04 | $41.79 | $41.79 | 513,537 |
| 2020-12-08 | $43.24 | $44.56 | $42.65 | $42.66 | $42.66 | 391,589 |
| 2020-12-07 | $42.47 | $44.41 | $42.12 | $43.79 | $43.79 | 411,962 |
| 2020-12-04 | $43.20 | $44.22 | $42.22 | $43.76 | $43.76 | 172,214 |
| 2020-12-03 | $42.29 | $43.60 | $41.86 | $43.04 | $43.04 | 335,697 |
| 2020-12-02 | $40.24 | $42.20 | $39.91 | $42.15 | $42.15 | 319,565 |
| 2020-12-01 | $41.93 | $41.93 | $39.72 | $40.47 | $40.47 | 478,039 |
| 2020-11-30 | $41.61 | $41.76 | $39.49 | $41.26 | $41.26 | 483,408 |
| 2020-11-27 | $42.25 | $42.49 | $40.93 | $42.10 | $42.10 | 274,268 |
| 2020-11-25 | $41.67 | $42.85 | $41.40 | $42.18 | $42.18 | 308,677 |
| 2020-11-24 | $42.91 | $43.05 | $41.50 | $42.47 | $42.47 | 399,637 |
| 2020-11-23 | $41.27 | $43.30 | $40.64 | $42.12 | $42.12 | 644,829 |
| 2020-11-20 | $39.14 | $40.60 | $38.32 | $40.46 | $40.46 | 530,090 |
| 2020-11-19 | $40.00 | $40.65 | $38.51 | $39.17 | $39.17 | 602,537 |
| 2020-11-18 | $40.21 | $41.86 | $39.66 | $39.72 | $39.72 | 484,383 |
| 2020-11-17 | $39.47 | $40.44 | $38.07 | $40.24 | $40.24 | 476,247 |
| 2020-11-16 | $40.13 | $40.25 | $38.79 | $39.03 | $39.03 | 804,853 |
| 2020-11-13 | $38.17 | $39.10 | $37.92 | $38.91 | $38.91 | 406,721 |
| 2020-11-12 | $38.70 | $39.30 | $37.80 | $37.95 | $37.95 | 369,708 |
| 2020-11-11 | $39.78 | $39.78 | $38.21 | $39.29 | $39.29 | 442,861 |
| 2020-11-10 | $41.57 | $41.95 | $37.35 | $38.55 | $38.55 | 1,137,928 |
| 2020-11-09 | $37.95 | $42.17 | $37.00 | $41.62 | $41.62 | 1,853,322 |
| 2020-11-06 | $35.50 | $35.98 | $35.01 | $35.22 | $35.22 | 379,356 |
| 2020-11-05 | $36.00 | $36.00 | $34.96 | $35.09 | $35.09 | 426,058 |
| 2020-11-04 | $35.42 | $36.50 | $34.64 | $35.71 | $35.71 | 535,468 |
| 2020-11-03 | $35.00 | $36.79 | $34.72 | $36.17 | $36.17 | 748,385 |
| 2020-11-02 | $32.71 | $34.95 | $32.52 | $34.52 | $34.52 | 599,375 |
| 2020-10-30 | $33.49 | $34.00 | $31.21 | $32.02 | $32.02 | 516,080 |
| 2020-10-29 | $32.93 | $33.80 | $31.76 | $33.43 | $33.43 | 963,255 |
| 2020-10-28 | $31.74 | $32.96 | $31.63 | $32.32 | $32.32 | 559,074 |
| 2020-10-27 | $33.15 | $33.25 | $32.52 | $32.63 | $32.63 | 487,908 |
| 2020-10-26 | $32.75 | $33.21 | $31.46 | $32.79 | $32.79 | 1,085,620 |
| 2020-10-23 | $33.57 | $33.79 | $33.07 | $33.60 | $33.60 | 728,633 |
| 2020-10-22 | $32.33 | $33.50 | $31.63 | $33.25 | $33.25 | 579,832 |
| 2020-10-21 | $32.36 | $32.88 | $31.50 | $32.24 | $32.24 | 540,503 |
| 2020-10-20 | $31.93 | $32.38 | $31.77 | $32.16 | $32.16 | 581,198 |
| 2020-10-19 | $31.96 | $32.41 | $31.42 | $31.55 | $31.55 | 643,191 |
| 2020-10-16 | $32.69 | $32.89 | $31.49 | $31.65 | $31.65 | 358,417 |
| 2020-10-15 | $32.54 | $32.99 | $32.43 | $32.54 | $32.54 | 802,577 |
| 2020-10-14 | $33.28 | $33.72 | $32.80 | $32.82 | $32.82 | 486,648 |
| 2020-10-13 | $33.44 | $33.80 | $32.86 | $33.15 | $33.15 | 437,082 |
| 2020-10-12 | $33.32 | $33.87 | $32.84 | $33.85 | $33.85 | 632,453 |
| 2020-10-09 | $32.65 | $33.36 | $32.34 | $32.54 | $32.54 | 638,118 |
| 2020-10-08 | $33.06 | $33.32 | $31.89 | $32.29 | $32.29 | 759,456 |
| 2020-10-07 | $31.27 | $32.72 | $30.86 | $32.61 | $32.61 | 1,084,029 |
| 2020-10-06 | $30.97 | $31.62 | $29.50 | $30.61 | $30.61 | 891,764 |
| 2020-10-05 | $31.38 | $31.97 | $29.79 | $30.63 | $30.63 | 747,294 |
| 2020-10-02 | $28.43 | $31.46 | $28.25 | $30.93 | $30.93 | 899,856 |
| 2020-10-01 | $28.12 | $29.44 | $28.06 | $29.38 | $29.38 | 559,254 |
| 2020-09-30 | $26.81 | $28.62 | $26.81 | $28.14 | $28.14 | 622,159 |
| 2020-09-29 | $27.66 | $27.76 | $26.08 | $26.83 | $26.83 | 655,899 |
| 2020-09-28 | $28.14 | $28.60 | $27.46 | $27.48 | $27.48 | 632,651 |
| 2020-09-25 | $26.52 | $27.75 | $26.42 | $27.62 | $27.62 | 429,263 |
| 2020-09-24 | $27.31 | $27.44 | $25.91 | $26.69 | $26.69 | 362,525 |
| 2020-09-23 | $28.50 | $29.03 | $27.33 | $27.38 | $27.38 | 342,362 |
| 2020-09-22 | $27.54 | $28.31 | $27.19 | $28.19 | $28.19 | 343,381 |
| 2020-09-21 | $27.92 | $28.11 | $26.78 | $27.47 | $27.47 | 567,809 |
| 2020-09-18 | $29.63 | $29.74 | $28.58 | $28.80 | $28.80 | 581,159 |
| 2020-09-17 | $29.23 | $29.89 | $28.92 | $29.44 | $29.44 | 370,391 |
| 2020-09-16 | $29.45 | $30.23 | $28.96 | $29.68 | $29.68 | 419,512 |
| 2020-09-15 | $29.68 | $29.84 | $28.97 | $29.12 | $29.12 | 317,378 |
| 2020-09-14 | $28.90 | $29.75 | $28.48 | $29.70 | $29.70 | 532,944 |
| 2020-09-11 | $28.57 | $29.23 | $28.03 | $28.67 | $28.67 | 446,064 |
| 2020-09-10 | $28.46 | $29.01 | $28.21 | $28.28 | $28.28 | 612,564 |
| 2020-09-09 | $28.27 | $28.56 | $27.92 | $28.23 | $28.23 | 656,184 |
| 2020-09-08 | $29.33 | $29.52 | $28.28 | $28.44 | $28.44 | 899,536 |
| 2020-09-04 | $30.30 | $30.33 | $29.20 | $29.81 | $29.81 | 822,541 |
| 2020-09-03 | $30.14 | $30.67 | $29.41 | $29.68 | $29.68 | 938,317 |
| 2020-09-02 | $28.71 | $30.43 | $28.10 | $30.24 | $30.24 | 781,677 |
| 2020-09-01 | $27.91 | $28.66 | $27.49 | $28.56 | $28.56 | 556,978 |
| 2020-08-31 | $27.65 | $29.16 | $27.35 | $28.23 | $28.23 | 720,127 |
| 2020-08-28 | $27.42 | $27.73 | $26.58 | $27.72 | $27.72 | 337,834 |
| 2020-08-27 | $27.73 | $28.27 | $27.11 | $27.21 | $27.21 | 681,486 |
| 2020-08-26 | $27.64 | $28.02 | $27.27 | $27.37 | $27.37 | 1,389,197 |
| 2020-08-25 | $27.00 | $27.71 | $26.49 | $27.47 | $27.47 | 1,094,316 |
| 2020-08-24 | $25.47 | $26.87 | $25.47 | $26.85 | $26.85 | 876,105 |
| 2020-08-21 | $25.07 | $25.66 | $24.87 | $25.35 | $25.35 | 951,731 |
| 2020-08-20 | $24.56 | $25.47 | $24.28 | $25.25 | $25.25 | 959,629 |
| 2020-08-19 | $24.58 | $25.07 | $24.16 | $24.99 | $24.99 | 897,535 |
| 2020-08-18 | $25.26 | $25.44 | $23.94 | $24.70 | $24.70 | 850,157 |
| 2020-08-17 | $25.35 | $25.73 | $24.86 | $25.67 | $25.67 | 737,567 |
| 2020-08-14 | $24.73 | $26.20 | $24.70 | $25.35 | $25.35 | 1,099,743 |
| 2020-08-13 | $24.86 | $25.30 | $24.54 | $25.15 | $25.15 | 1,001,280 |
| 2020-08-12 | $25.13 | $25.54 | $24.07 | $24.84 | $24.84 | 1,103,291 |
| 2020-08-11 | $24.14 | $25.44 | $24.07 | $24.97 | $24.97 | 1,371,468 |
| 2020-08-10 | $23.89 | $24.54 | $23.48 | $23.57 | $23.57 | 854,161 |
| 2020-08-07 | $22.25 | $23.75 | $22.09 | $23.63 | $23.63 | 1,081,424 |
| 2020-08-06 | $22.29 | $22.44 | $21.53 | $22.38 | $22.38 | 1,081,432 |
| 2020-08-05 | $22.90 | $24.18 | $21.56 | $22.42 | $22.42 | 2,264,333 |
| 2020-08-04 | $19.75 | $21.01 | $19.28 | $20.32 | $20.32 | 1,333,894 |
| 2020-08-03 | $19.35 | $20.04 | $18.82 | $19.64 | $19.64 | 1,236,518 |
| 2020-07-31 | $19.10 | $19.69 | $19.00 | $19.36 | $19.36 | 798,714 |
| 2020-07-30 | $19.65 | $19.80 | $18.81 | $19.11 | $19.11 | 756,412 |
| 2020-07-29 | $18.51 | $20.63 | $18.41 | $20.05 | $20.05 | 1,186,418 |
| 2020-07-28 | $18.28 | $18.81 | $18.24 | $18.30 | $18.30 | 1,107,462 |
| 2020-07-27 | $18.68 | $18.88 | $18.15 | $18.35 | $18.35 | 734,151 |
| 2020-07-24 | $19.68 | $19.79 | $18.85 | $18.86 | $18.86 | 536,588 |
| 2020-07-23 | $19.51 | $19.90 | $19.03 | $19.79 | $19.79 | 608,381 |
| 2020-07-22 | $19.41 | $19.64 | $18.95 | $19.62 | $19.62 | 628,206 |
| 2020-07-21 | $19.08 | $19.76 | $18.87 | $19.62 | $19.62 | 1,057,008 |
| 2020-07-20 | $19.15 | $19.38 | $18.41 | $18.54 | $18.54 | 966,443 |
| 2020-07-17 | $20.38 | $20.38 | $19.10 | $19.29 | $19.29 | 1,098,300 |
| 2020-07-16 | $19.86 | $20.90 | $19.83 | $20.46 | $20.46 | 852,500 |
| 2020-07-15 | $19.57 | $20.35 | $19.12 | $20.25 | $20.25 | 1,056,000 |
| 2020-07-14 | $18.51 | $18.68 | $17.87 | $18.62 | $18.62 | 792,200 |
| 2020-07-13 | $20.22 | $20.30 | $18.63 | $18.68 | $18.68 | 1,166,000 |
| 2020-07-10 | $19.30 | $20.05 | $19.16 | $20.03 | $20.03 | 456,000 |
| 2020-07-09 | $20.28 | $20.28 | $18.94 | $19.46 | $19.46 | 733,400 |
| 2020-07-08 | $19.41 | $20.39 | $19.14 | $20.28 | $20.28 | 787,700 |
| 2020-07-07 | $20.52 | $20.75 | $19.23 | $19.51 | $19.51 | 800,000 |
| 2020-07-06 | $21.91 | $22.06 | $20.43 | $21.15 | $21.15 | 907,100 |
| 2020-07-02 | $21.65 | $21.84 | $20.51 | $21.11 | $21.11 | 643,400 |
| 2020-07-01 | $21.70 | $22.60 | $20.96 | $21.02 | $21.02 | 660,000 |
| 2020-06-30 | $21.89 | $21.94 | $21.09 | $21.56 | $21.56 | 846,300 |
| 2020-06-29 | $20.11 | $21.93 | $19.54 | $21.91 | $21.91 | 1,080,500 |
| 2020-06-26 | $20.28 | $20.49 | $19.30 | $19.66 | $19.66 | 1,031,467 |
| 2020-06-25 | $19.29 | $20.48 | $19.27 | $20.33 | $20.33 | 924,818 |
| 2020-06-24 | $21.67 | $22.12 | $19.74 | $19.85 | $19.85 | 1,455,048 |
| 2020-06-23 | $22.74 | $22.90 | $21.25 | $22.08 | $22.08 | 901,196 |
| 2020-06-22 | $21.60 | $23.05 | $20.95 | $22.59 | $22.59 | 1,013,048 |
| 2020-06-19 | $23.55 | $23.75 | $21.73 | $21.80 | $21.80 | 1,526,973 |
| 2020-06-18 | $22.44 | $23.43 | $22.44 | $23.09 | $23.09 | 873,504 |
| 2020-06-17 | $24.40 | $24.40 | $22.40 | $22.88 | $22.88 | 1,111,434 |
| 2020-06-16 | $24.54 | $24.77 | $23.42 | $24.36 | $24.36 | 1,854,477 |
| 2020-06-15 | $21.90 | $23.28 | $21.46 | $22.84 | $22.84 | 1,035,929 |
| 2020-06-12 | $24.48 | $24.73 | $22.66 | $23.01 | $23.01 | 890,348 |
| 2020-06-11 | $24.00 | $24.29 | $22.26 | $23.13 | $23.13 | 1,412,237 |
| 2020-06-10 | $26.50 | $26.67 | $25.36 | $25.40 | $25.40 | 596,400 |
| 2020-06-09 | $26.50 | $27.16 | $25.92 | $26.58 | $26.58 | 755,253 |
| 2020-06-08 | $30.46 | $30.46 | $26.95 | $27.38 | $27.38 | 1,231,500 |
| 2020-06-05 | $29.64 | $30.27 | $27.62 | $29.04 | $29.04 | 1,253,279 |
| 2020-06-04 | $26.43 | $27.47 | $26.24 | $27.19 | $27.19 | 730,190 |
| 2020-06-03 | $25.50 | $27.09 | $25.33 | $26.73 | $26.73 | 836,337 |
| 2020-06-02 | $22.66 | $24.95 | $22.43 | $24.82 | $24.82 | 1,667,895 |
| 2020-06-01 | $21.66 | $22.76 | $20.90 | $22.21 | $22.21 | 1,463,206 |
| 2020-05-29 | $22.99 | $23.53 | $21.33 | $21.48 | $21.48 | 1,088,263 |
| 2020-05-28 | $25.68 | $25.68 | $23.05 | $23.35 | $23.35 | 1,585,242 |
| 2020-05-27 | $22.46 | $25.32 | $21.88 | $25.20 | $25.20 | 1,244,557 |
| 2020-05-26 | $22.57 | $22.70 | $21.26 | $21.86 | $21.86 | 1,310,319 |
| 2020-05-22 | $21.30 | $21.58 | $19.83 | $20.94 | $20.94 | 1,233,750 |
| 2020-05-21 | $22.17 | $22.98 | $20.01 | $21.46 | $21.46 | 2,913,815 |
| 2020-05-20 | $22.37 | $23.25 | $21.95 | $22.43 | $22.43 | 1,503,468 |
| 2020-05-19 | $22.30 | $22.95 | $21.14 | $21.96 | $21.96 | 1,205,299 |
| 2020-05-18 | $20.46 | $22.89 | $20.12 | $22.43 | $22.43 | 1,441,340 |
| 2020-05-15 | $18.36 | $19.45 | $17.87 | $19.12 | $19.12 | 566,455 |
| 2020-05-14 | $17.63 | $19.12 | $17.49 | $18.43 | $18.43 | 849,601 |
| 2020-05-13 | $19.32 | $19.32 | $17.98 | $18.17 | $18.17 | 1,048,610 |
| 2020-05-12 | $19.45 | $20.79 | $19.45 | $19.76 | $19.76 | 938,807 |
| 2020-05-11 | $19.36 | $20.15 | $18.86 | $19.57 | $19.57 | 689,314 |
| 2020-05-08 | $18.67 | $20.03 | $18.60 | $19.73 | $19.73 | 1,192,121 |
| 2020-05-07 | $18.65 | $19.10 | $17.90 | $18.21 | $18.21 | 1,203,235 |
| 2020-05-06 | $18.15 | $18.51 | $17.85 | $18.23 | $18.23 | 796,804 |
| 2020-05-05 | $18.38 | $19.01 | $17.71 | $18.00 | $18.00 | 1,252,711 |
| 2020-05-04 | $17.37 | $18.35 | $17.08 | $18.00 | $18.00 | 996,803 |
| 2020-05-01 | $17.68 | $18.38 | $17.48 | $18.04 | $18.04 | 1,428,979 |
| 2020-04-30 | $18.31 | $19.09 | $17.85 | $18.46 | $18.46 | 985,337 |
| 2020-04-29 | $17.89 | $19.04 | $17.60 | $18.53 | $18.53 | 1,049,695 |
| 2020-04-28 | $17.15 | $17.72 | $16.54 | $17.09 | $17.09 | 917,825 |
| 2020-04-27 | $15.54 | $16.43 | $15.00 | $16.25 | $16.25 | 926,153 |
| 2020-04-24 | $14.43 | $15.55 | $14.28 | $15.25 | $15.25 | 755,539 |
| 2020-04-23 | $14.07 | $14.85 | $13.66 | $14.24 | $14.24 | 846,524 |
| 2020-04-22 | $14.40 | $14.40 | $13.75 | $13.90 | $13.90 | 860,966 |
| 2020-04-21 | $13.66 | $14.67 | $13.25 | $13.97 | $13.97 | 1,339,543 |
| 2020-04-20 | $14.82 | $15.16 | $13.81 | $14.17 | $14.17 | 1,030,805 |
| 2020-04-17 | $14.58 | $15.62 | $14.57 | $15.50 | $15.50 | 946,475 |
| 2020-04-16 | $14.99 | $15.23 | $13.61 | $13.77 | $13.77 | 595,043 |
| 2020-04-15 | $14.88 | $15.64 | $14.03 | $14.88 | $14.88 | 1,119,000 |
| 2020-04-14 | $15.83 | $17.15 | $15.63 | $16.53 | $16.53 | 1,375,129 |
| 2020-04-13 | $15.97 | $16.25 | $14.82 | $15.39 | $15.39 | 697,769 |
| 2020-04-09 | $16.39 | $16.82 | $15.66 | $15.98 | $15.98 | 1,154,707 |
| 2020-04-08 | $14.00 | $16.26 | $13.97 | $15.80 | $15.80 | 2,074,916 |
| 2020-04-07 | $12.40 | $13.96 | $12.00 | $13.64 | $13.64 | 2,106,017 |
| 2020-04-06 | $11.36 | $12.20 | $11.02 | $11.70 | $11.70 | 1,058,893 |
| 2020-04-03 | $10.89 | $11.04 | $10.13 | $10.71 | $10.71 | 638,168 |
| 2020-04-02 | $11.41 | $12.03 | $10.57 | $10.79 | $10.79 | 869,453 |
| 2020-04-01 | $12.17 | $12.36 | $11.40 | $11.51 | $11.51 | 797,325 |
| 2020-03-31 | $12.46 | $13.20 | $12.12 | $12.93 | $12.93 | 1,052,321 |
| 2020-03-30 | $13.50 | $13.64 | $11.76 | $12.50 | $12.50 | 983,843 |
| 2020-03-27 | $13.37 | $13.95 | $12.73 | $13.37 | $13.37 | 762,630 |
| 2020-03-26 | $13.26 | $14.31 | $12.37 | $13.98 | $13.98 | 1,329,921 |
| 2020-03-25 | $13.43 | $14.07 | $12.70 | $13.20 | $13.20 | 1,727,955 |
| 2020-03-24 | $12.43 | $13.90 | $12.42 | $13.04 | $13.04 | 974,830 |
| 2020-03-23 | $12.10 | $12.46 | $11.16 | $11.93 | $11.93 | 815,004 |
| 2020-03-20 | $12.76 | $13.87 | $12.21 | $12.53 | $12.53 | 1,348,976 |
| 2020-03-19 | $10.39 | $13.13 | $9.44 | $12.36 | $12.36 | 1,861,160 |
| 2020-03-18 | $14.26 | $14.40 | $8.03 | $10.46 | $10.46 | 1,995,082 |
| 2020-03-17 | $16.20 | $17.10 | $14.67 | $15.16 | $15.16 | 1,595,128 |
| 2020-03-16 | $17.57 | $18.39 | $16.02 | $16.11 | $16.11 | 1,156,984 |
| 2020-03-13 | $19.76 | $20.33 | $18.58 | $20.19 | $20.19 | 1,477,484 |
| 2020-03-12 | $17.56 | $19.38 | $17.13 | $19.00 | $19.00 | 1,846,227 |
| 2020-03-11 | $20.00 | $20.32 | $18.59 | $19.01 | $19.01 | 1,711,552 |
| 2020-03-10 | $19.85 | $20.81 | $18.32 | $20.45 | $20.45 | 1,989,574 |
| 2020-03-09 | $23.22 | $23.61 | $18.50 | $19.23 | $19.23 | 3,135,291 |
| 2020-03-06 | $26.07 | $27.21 | $25.95 | $27.07 | $27.07 | 1,010,792 |
| 2020-03-05 | $28.18 | $28.63 | $26.54 | $26.94 | $26.94 | 994,519 |
| 2020-03-04 | $28.57 | $28.84 | $27.92 | $28.75 | $28.75 | 767,039 |
| 2020-03-03 | $29.89 | $30.28 | $28.00 | $28.29 | $28.29 | 1,206,889 |
| 2020-03-02 | $30.71 | $30.75 | $29.13 | $29.85 | $29.85 | 1,025,465 |
| 2020-02-28 | $29.57 | $31.00 | $29.32 | $30.67 | $30.67 | 1,231,255 |
| 2020-02-27 | $30.35 | $31.37 | $29.65 | $30.43 | $30.43 | 1,255,853 |
| 2020-02-26 | $29.92 | $31.36 | $29.90 | $31.06 | $31.06 | 1,473,061 |
| 2020-02-25 | $30.54 | $30.89 | $29.25 | $29.75 | $29.75 | 1,209,085 |
| 2020-02-24 | $31.54 | $31.62 | $29.99 | $30.45 | $30.45 | 1,097,401 |
| 2020-02-21 | $33.67 | $33.88 | $32.37 | $32.54 | $32.54 | 672,433 |
| 2020-02-20 | $33.21 | $34.14 | $33.07 | $33.63 | $33.63 | 1,078,140 |
| 2020-02-19 | $32.88 | $33.56 | $32.56 | $33.24 | $33.24 | 940,315 |
| 2020-02-18 | $33.12 | $33.44 | $32.63 | $32.82 | $32.82 | 552,524 |
| 2020-02-14 | $33.67 | $34.00 | $33.07 | $33.22 | $33.22 | 1,008,850 |
| 2020-02-13 | $34.13 | $34.55 | $33.25 | $33.60 | $33.60 | 1,121,619 |
| 2020-02-12 | $33.30 | $34.72 | $33.07 | $34.48 | $34.48 | 1,464,858 |
| 2020-02-11 | $33.10 | $33.70 | $32.51 | $33.06 | $33.06 | 908,965 |
| 2020-02-10 | $35.50 | $35.72 | $33.05 | $33.10 | $33.10 | 1,694,408 |
| 2020-02-07 | $36.34 | $36.87 | $35.51 | $35.72 | $35.72 | 1,168,115 |
| 2020-02-06 | $38.16 | $38.37 | $35.98 | $36.46 | $36.46 | 2,018,054 |
| 2020-02-05 | $37.33 | $39.48 | $35.18 | $38.10 | $38.10 | 4,505,216 |
| 2020-02-04 | $42.77 | $43.15 | $41.42 | $42.26 | $42.26 | 1,609,907 |
| 2020-02-03 | $42.22 | $42.85 | $41.75 | $41.95 | $41.95 | 661,342 |
| 2020-01-31 | $43.52 | $43.58 | $41.67 | $41.97 | $41.97 | 834,379 |
| 2020-01-30 | $42.87 | $44.17 | $42.76 | $43.60 | $43.60 | 591,368 |
| 2020-01-29 | $43.09 | $43.70 | $42.49 | $43.24 | $43.24 | 947,014 |
| 2020-01-28 | $42.12 | $43.54 | $41.54 | $42.85 | $42.85 | 642,968 |
| 2020-01-27 | $41.38 | $42.34 | $40.48 | $41.88 | $41.88 | 746,484 |
| 2020-01-24 | $43.85 | $43.90 | $42.20 | $42.38 | $42.38 | 1,154,874 |
| 2020-01-23 | $43.81 | $44.80 | $43.39 | $43.87 | $43.87 | 679,092 |
| 2020-01-22 | $43.69 | $44.12 | $43.27 | $43.93 | $43.93 | 594,954 |
| 2020-01-21 | $43.17 | $44.20 | $43.05 | $43.65 | $43.65 | 667,067 |
| 2020-01-17 | $44.44 | $44.45 | $42.86 | $43.65 | $43.65 | 986,734 |
| 2020-01-16 | $44.53 | $44.74 | $43.69 | $44.24 | $44.24 | 695,244 |
| 2020-01-15 | $44.76 | $44.99 | $43.22 | $44.27 | $44.27 | 815,214 |
| 2020-01-14 | $46.27 | $46.94 | $44.31 | $44.79 | $44.79 | 927,533 |
| 2020-01-13 | $43.83 | $45.89 | $42.05 | $45.82 | $45.82 | 1,889,968 |
| 2020-01-10 | $47.10 | $47.21 | $45.52 | $45.82 | $45.82 | 1,302,485 |
| 2020-01-09 | $47.27 | $47.62 | $46.55 | $47.14 | $47.14 | 860,454 |
| 2020-01-08 | $47.69 | $48.05 | $46.80 | $47.05 | $47.05 | 479,511 |
| 2020-01-07 | $47.02 | $48.11 | $46.54 | $47.28 | $47.28 | 627,159 |
| 2020-01-06 | $45.37 | $47.41 | $45.05 | $47.11 | $47.11 | 1,026,655 |
| 2020-01-03 | $44.52 | $45.75 | $44.50 | $45.35 | $45.35 | 544,765 |
| 2020-01-02 | $44.94 | $45.60 | $44.24 | $45.19 | $45.19 | 619,367 |
| 2019-12-31 | $44.65 | $45.10 | $44.37 | $44.53 | $44.53 | 551,301 |
| 2019-12-30 | $43.37 | $45.15 | $42.73 | $44.70 | $44.70 | 560,822 |
| 2019-12-27 | $44.56 | $44.77 | $42.65 | $43.27 | $43.27 | 514,181 |
| 2019-12-26 | $44.53 | $44.71 | $43.25 | $44.40 | $44.40 | 760,227 |
| 2019-12-24 | $44.13 | $44.55 | $43.89 | $44.53 | $44.53 | 167,649 |
| 2019-12-23 | $43.72 | $44.45 | $42.89 | $44.06 | $44.06 | 377,392 |
| 2019-12-20 | $43.22 | $43.75 | $42.36 | $43.48 | $43.48 | 777,958 |
| 2019-12-19 | $43.93 | $44.20 | $42.60 | $43.06 | $43.06 | 603,152 |
| 2019-12-18 | $42.53 | $44.42 | $42.42 | $44.03 | $44.03 | 718,199 |
| 2019-12-17 | $41.41 | $42.80 | $40.92 | $42.34 | $42.34 | 506,289 |
| 2019-12-16 | $43.50 | $43.50 | $41.44 | $41.47 | $41.47 | 758,835 |
| 2019-12-13 | $42.76 | $43.15 | $42.13 | $43.01 | $43.01 | 440,355 |
| 2019-12-12 | $41.94 | $43.13 | $41.56 | $43.09 | $43.09 | 640,904 |
| 2019-12-11 | $41.41 | $42.40 | $40.87 | $41.76 | $41.76 | 344,659 |
| 2019-12-10 | $41.42 | $41.66 | $40.80 | $41.61 | $41.61 | 519,065 |
| 2019-12-09 | $41.72 | $42.17 | $41.28 | $41.72 | $41.72 | 472,761 |
| 2019-12-06 | $41.78 | $43.05 | $41.78 | $42.04 | $42.04 | 866,047 |
| 2019-12-05 | $40.66 | $41.16 | $40.27 | $41.15 | $41.15 | 610,816 |
| 2019-12-04 | $39.40 | $40.70 | $39.14 | $40.46 | $40.46 | 482,617 |
| 2019-12-03 | $40.02 | $40.13 | $37.90 | $39.33 | $39.33 | 623,722 |
| 2019-12-02 | $39.73 | $40.21 | $38.21 | $40.04 | $40.04 | 827,687 |
| 2019-11-29 | $40.38 | $40.38 | $39.58 | $39.82 | $39.82 | 217,173 |
| 2019-11-27 | $41.13 | $41.41 | $40.18 | $40.49 | $40.49 | 275,750 |
| 2019-11-26 | $40.30 | $41.58 | $40.15 | $40.97 | $40.97 | 550,612 |
| 2019-11-25 | $39.71 | $40.55 | $39.01 | $40.23 | $40.23 | 438,156 |
| 2019-11-22 | $40.13 | $40.34 | $39.22 | $39.48 | $39.48 | 494,887 |
| 2019-11-21 | $40.89 | $40.99 | $39.63 | $39.89 | $39.89 | 553,848 |
| 2019-11-20 | $41.37 | $42.16 | $39.79 | $40.74 | $40.74 | 696,090 |
| 2019-11-19 | $43.34 | $43.70 | $41.09 | $41.82 | $41.82 | 696,894 |
| 2019-11-18 | $41.94 | $44.05 | $40.63 | $43.78 | $43.78 | 970,893 |
| 2019-11-15 | $42.60 | $42.82 | $41.52 | $41.68 | $41.68 | 833,429 |
| 2019-11-14 | $42.20 | $43.24 | $41.72 | $42.34 | $42.34 | 645,728 |
| 2019-11-13 | $42.07 | $42.70 | $41.16 | $42.40 | $42.40 | 693,098 |
| 2019-11-12 | $41.28 | $42.61 | $40.82 | $42.42 | $42.42 | 949,865 |
| 2019-11-11 | $39.67 | $41.40 | $39.34 | $41.33 | $41.33 | 890,558 |
| 2019-11-08 | $38.07 | $39.95 | $37.70 | $39.95 | $39.95 | 612,273 |
| 2019-11-07 | $38.14 | $39.45 | $38.10 | $38.28 | $38.28 | 489,514 |
| 2019-11-06 | $39.31 | $39.51 | $36.97 | $37.85 | $37.85 | 849,473 |
| 2019-11-05 | $38.20 | $39.30 | $38.19 | $39.11 | $39.11 | 672,698 |
| 2019-11-04 | $37.75 | $38.65 | $37.43 | $38.26 | $38.26 | 1,046,072 |
| 2019-11-01 | $35.37 | $37.99 | $34.87 | $37.54 | $37.54 | 1,365,234 |
| 2019-10-31 | $39.00 | $39.00 | $33.74 | $35.05 | $35.05 | 2,470,205 |
| 2019-10-30 | $36.99 | $37.55 | $36.50 | $37.33 | $37.33 | 1,324,437 |
| 2019-10-29 | $37.70 | $38.24 | $36.77 | $36.94 | $36.94 | 702,172 |
| 2019-10-28 | $38.12 | $38.79 | $37.41 | $37.77 | $37.77 | 982,376 |
| 2019-10-25 | $36.83 | $37.84 | $36.71 | $37.62 | $37.62 | 680,176 |
| 2019-10-24 | $37.30 | $37.51 | $36.16 | $37.00 | $37.00 | 629,488 |
| 2019-10-23 | $37.79 | $37.92 | $36.14 | $37.27 | $37.27 | 1,020,896 |
| 2019-10-22 | $37.32 | $38.02 | $36.64 | $37.92 | $37.92 | 638,300 |
| 2019-10-21 | $37.23 | $38.34 | $37.14 | $37.30 | $37.30 | 837,939 |
| 2019-10-18 | $36.50 | $37.10 | $36.32 | $36.85 | $36.85 | 428,631 |
| 2019-10-17 | $36.79 | $37.52 | $36.76 | $37.11 | $37.11 | 496,610 |
| 2019-10-16 | $36.63 | $36.86 | $35.54 | $36.71 | $36.71 | 419,491 |
| 2019-10-15 | $36.39 | $37.51 | $36.19 | $36.83 | $36.83 | 676,733 |
| 2019-10-14 | $35.00 | $36.63 | $34.37 | $35.97 | $35.97 | 644,123 |
| 2019-10-11 | $34.50 | $36.25 | $34.50 | $35.21 | $35.21 | 671,351 |
| 2019-10-10 | $34.04 | $34.93 | $33.09 | $33.92 | $33.92 | 544,263 |
| 2019-10-09 | $33.78 | $34.96 | $33.25 | $34.04 | $34.04 | 565,451 |
| 2019-10-08 | $34.02 | $34.09 | $31.73 | $32.78 | $32.78 | 748,551 |
| 2019-10-07 | $34.84 | $34.99 | $34.19 | $34.46 | $34.46 | 491,801 |
| 2019-10-04 | $34.75 | $35.47 | $34.44 | $35.09 | $35.09 | 414,578 |
| 2019-10-03 | $33.70 | $34.53 | $32.74 | $34.34 | $34.34 | 489,720 |
| 2019-10-02 | $33.17 | $34.12 | $32.37 | $33.77 | $33.77 | 626,658 |
| 2019-10-01 | $35.00 | $35.73 | $32.85 | $33.40 | $33.40 | 752,424 |
| 2019-09-30 | $34.95 | $35.32 | $34.26 | $34.90 | $34.90 | 437,134 |
| 2019-09-27 | $36.22 | $36.37 | $34.34 | $34.74 | $34.74 | 492,590 |
| 2019-09-26 | $35.10 | $36.20 | $34.81 | $36.14 | $36.14 | 685,206 |
| 2019-09-25 | $35.15 | $35.84 | $34.37 | $35.53 | $35.53 | 556,578 |
| 2019-09-24 | $37.06 | $37.39 | $34.83 | $34.94 | $34.94 | 489,549 |
| 2019-09-23 | $35.96 | $37.31 | $35.92 | $36.84 | $36.84 | 468,873 |
| 2019-09-20 | $36.82 | $37.45 | $35.56 | $36.07 | $36.07 | 859,462 |
| 2019-09-19 | $36.83 | $37.36 | $36.42 | $36.84 | $36.84 | 554,818 |
| 2019-09-18 | $36.36 | $36.64 | $35.18 | $36.52 | $36.52 | 780,672 |
| 2019-09-17 | $36.74 | $37.06 | $35.67 | $36.40 | $36.40 | 679,765 |
| 2019-09-16 | $35.81 | $37.62 | $35.76 | $36.74 | $36.74 | 781,017 |
| 2019-09-13 | $36.00 | $36.66 | $35.40 | $36.17 | $36.17 | 867,541 |
| 2019-09-12 | $35.79 | $35.86 | $34.04 | $35.25 | $35.25 | 657,302 |
| 2019-09-11 | $35.33 | $35.77 | $34.22 | $35.54 | $35.54 | 584,373 |
| 2019-09-10 | $34.36 | $35.95 | $34.34 | $35.23 | $35.23 | 990,095 |
| 2019-09-09 | $32.12 | $34.43 | $31.92 | $34.36 | $34.36 | 816,701 |
| 2019-09-06 | $32.64 | $33.75 | $31.70 | $32.04 | $32.04 | 1,196,258 |
| 2019-09-05 | $31.20 | $33.07 | $30.60 | $32.50 | $32.50 | 1,204,700 |
| 2019-09-04 | $32.06 | $32.23 | $30.13 | $30.60 | $30.60 | 1,214,067 |
| 2019-09-03 | $33.90 | $33.90 | $31.59 | $31.79 | $31.79 | 764,317 |
| 2019-08-30 | $35.27 | $35.66 | $33.92 | $34.25 | $34.25 | 571,862 |
| 2019-08-29 | $34.18 | $35.50 | $34.18 | $35.28 | $35.28 | 885,133 |
| 2019-08-28 | $33.03 | $34.04 | $32.42 | $33.73 | $33.73 | 359,468 |
| 2019-08-27 | $33.38 | $33.74 | $32.67 | $33.16 | $33.16 | 706,739 |
| 2019-08-26 | $31.61 | $33.05 | $31.33 | $33.01 | $33.01 | 610,756 |
| 2019-08-23 | $31.10 | $31.68 | $30.77 | $31.16 | $31.16 | 694,629 |
| 2019-08-22 | $31.20 | $32.24 | $31.12 | $31.79 | $31.79 | 500,029 |
| 2019-08-21 | $30.94 | $31.09 | $30.13 | $31.06 | $31.06 | 435,820 |
| 2019-08-20 | $29.95 | $30.84 | $29.56 | $30.49 | $30.49 | 730,565 |
| 2019-08-19 | $30.59 | $30.66 | $29.55 | $30.07 | $30.07 | 518,700 |
| 2019-08-16 | $29.55 | $30.36 | $29.25 | $29.99 | $29.99 | 718,144 |
| 2019-08-15 | $29.38 | $29.46 | $28.63 | $29.21 | $29.21 | 554,987 |
| 2019-08-14 | $30.26 | $30.42 | $29.17 | $29.19 | $29.19 | 794,162 |
| 2019-08-13 | $29.51 | $32.28 | $29.26 | $31.26 | $31.26 | 610,179 |
| 2019-08-12 | $30.56 | $30.71 | $29.53 | $29.73 | $29.73 | 691,708 |
| 2019-08-09 | $31.71 | $31.93 | $30.61 | $30.85 | $30.85 | 830,349 |
| 2019-08-08 | $31.09 | $32.21 | $31.09 | $31.95 | $31.95 | 681,363 |
| 2019-08-07 | $30.61 | $31.25 | $30.38 | $30.92 | $30.92 | 839,737 |
| 2019-08-06 | $30.73 | $31.23 | $30.00 | $31.12 | $31.12 | 798,697 |
| 2019-08-05 | $29.48 | $30.59 | $28.64 | $30.44 | $30.44 | 969,652 |
| 2019-08-02 | $32.37 | $32.52 | $29.91 | $30.27 | $30.27 | 2,008,012 |
| 2019-08-01 | $38.72 | $39.59 | $32.50 | $32.76 | $32.76 | 3,176,071 |
| 2019-07-31 | $32.09 | $32.34 | $30.76 | $31.29 | $31.29 | 900,179 |
| 2019-07-30 | $32.52 | $32.65 | $32.11 | $32.25 | $32.25 | 569,576 |
| 2019-07-29 | $32.96 | $33.38 | $32.30 | $32.82 | $32.82 | 611,913 |
| 2019-07-26 | $32.94 | $33.11 | $32.28 | $32.82 | $32.82 | 508,789 |
| 2019-07-25 | $33.02 | $33.50 | $32.65 | $32.90 | $32.90 | 374,442 |
| 2019-07-24 | $32.60 | $33.33 | $32.38 | $33.10 | $33.10 | 392,527 |
| 2019-07-23 | $33.02 | $33.06 | $31.94 | $32.63 | $32.63 | 443,384 |
| 2019-07-22 | $33.14 | $33.46 | $32.43 | $32.77 | $32.77 | 796,868 |
| 2019-07-19 | $33.04 | $34.04 | $32.69 | $33.02 | $33.02 | 592,848 |
| 2019-07-18 | $32.14 | $33.29 | $31.96 | $32.85 | $32.85 | 531,442 |
| 2019-07-17 | $33.09 | $33.44 | $31.84 | $32.04 | $32.04 | 722,487 |
| 2019-07-16 | $33.24 | $33.58 | $32.30 | $32.75 | $32.75 | 786,358 |
| 2019-07-15 | $34.05 | $34.83 | $32.35 | $33.13 | $33.13 | 1,158,144 |
| 2019-07-12 | $34.86 | $35.53 | $34.33 | $35.44 | $35.44 | 448,503 |
| 2019-07-11 | $35.30 | $35.57 | $34.87 | $35.10 | $35.10 | 622,234 |
| 2019-07-10 | $35.03 | $35.43 | $34.73 | $35.25 | $35.25 | 532,513 |
| 2019-07-09 | $34.79 | $35.65 | $34.58 | $34.83 | $34.83 | 656,011 |
| 2019-07-08 | $33.60 | $35.05 | $33.19 | $34.97 | $34.97 | 620,794 |
| 2019-07-05 | $34.30 | $35.15 | $34.02 | $34.99 | $34.99 | 591,304 |
| 2019-07-03 | $34.48 | $34.73 | $34.05 | $34.52 | $34.52 | 226,208 |
| 2019-07-02 | $35.75 | $35.84 | $33.92 | $34.42 | $34.42 | 758,073 |
| 2019-07-01 | $36.28 | $37.15 | $35.05 | $35.86 | $35.86 | 697,025 |
| 2019-06-28 | $34.84 | $35.89 | $34.84 | $35.64 | $35.64 | 883,142 |
| 2019-06-27 | $33.93 | $35.03 | $33.74 | $34.86 | $34.86 | 651,802 |
| 2019-06-26 | $34.26 | $34.88 | $33.42 | $33.75 | $33.75 | 799,128 |
| 2019-06-25 | $35.16 | $35.24 | $33.90 | $34.23 | $34.23 | 775,031 |
| 2019-06-24 | $35.20 | $36.54 | $34.96 | $35.08 | $35.08 | 1,182,086 |
| 2019-06-21 | $33.65 | $34.64 | $33.52 | $34.53 | $34.53 | 853,208 |
| 2019-06-20 | $32.82 | $33.96 | $32.82 | $33.80 | $33.80 | 719,828 |
| 2019-06-19 | $34.49 | $34.49 | $32.08 | $32.57 | $32.57 | 1,140,214 |
| 2019-06-18 | $34.19 | $34.62 | $33.30 | $33.81 | $33.81 | 1,223,555 |
| 2019-06-17 | $33.47 | $34.61 | $33.47 | $33.89 | $33.89 | 1,409,535 |
| 2019-06-14 | $31.92 | $33.56 | $31.79 | $33.30 | $33.30 | 937,924 |
| 2019-06-13 | $31.32 | $32.05 | $31.15 | $31.99 | $31.99 | 845,484 |
| 2019-06-12 | $30.55 | $31.24 | $30.06 | $31.07 | $31.07 | 648,347 |
| 2019-06-11 | $30.56 | $31.23 | $30.31 | $30.56 | $30.56 | 773,786 |
| 2019-06-10 | $29.11 | $30.42 | $29.11 | $30.35 | $30.35 | 739,452 |
| 2019-06-07 | $28.36 | $29.48 | $28.36 | $28.92 | $28.92 | 986,488 |
| 2019-06-06 | $27.20 | $28.48 | $26.74 | $28.26 | $28.26 | 783,658 |
| 2019-06-05 | $27.75 | $28.51 | $26.88 | $27.41 | $27.41 | 957,997 |
| 2019-06-04 | $27.26 | $27.69 | $26.51 | $27.49 | $27.49 | 678,070 |
| 2019-06-03 | $25.99 | $27.11 | $25.78 | $26.82 | $26.82 | 748,980 |
| 2019-05-31 | $27.10 | $27.46 | $25.25 | $26.13 | $26.13 | 1,593,565 |
| 2019-05-30 | $27.97 | $29.08 | $27.85 | $28.58 | $28.58 | 694,506 |
| 2019-05-29 | $28.90 | $28.90 | $27.58 | $27.81 | $27.81 | 943,128 |
| 2019-05-28 | $30.33 | $30.63 | $29.06 | $29.26 | $29.26 | 806,702 |
| 2019-05-24 | $30.19 | $30.63 | $29.44 | $30.10 | $30.10 | 792,892 |
| 2019-05-23 | $29.79 | $31.00 | $29.74 | $29.99 | $29.99 | 1,192,487 |
| 2019-05-22 | $29.06 | $30.29 | $29.06 | $30.07 | $30.07 | 716,369 |
| 2019-05-21 | $29.14 | $29.68 | $27.56 | $29.50 | $29.50 | 1,132,177 |
| 2019-05-20 | $25.94 | $28.91 | $25.71 | $28.63 | $28.63 | 2,076,578 |
| 2019-05-17 | $27.30 | $29.87 | $26.24 | $26.34 | $26.34 | 2,865,248 |
| 2019-05-16 | $27.35 | $27.97 | $27.29 | $27.38 | $27.38 | 1,126,489 |
| 2019-05-15 | $26.75 | $27.51 | $26.25 | $27.16 | $27.16 | 595,706 |
| 2019-05-14 | $26.64 | $27.13 | $25.91 | $27.01 | $27.01 | 949,375 |
| 2019-05-13 | $28.20 | $28.23 | $25.13 | $26.23 | $26.23 | 1,491,508 |
| 2019-05-10 | $29.38 | $29.61 | $28.28 | $29.34 | $29.34 | 659,515 |
| 2019-05-09 | $28.90 | $29.49 | $28.20 | $29.06 | $29.06 | 610,717 |
| 2019-05-08 | $29.62 | $29.98 | $29.01 | $29.29 | $29.29 | 733,797 |
| 2019-05-07 | $30.15 | $30.31 | $29.30 | $29.65 | $29.65 | 616,962 |
| 2019-05-06 | $30.24 | $30.64 | $30.09 | $30.35 | $30.35 | 478,264 |
| 2019-05-03 | $30.12 | $30.94 | $29.90 | $30.94 | $30.94 | 443,108 |
| 2019-05-02 | $29.11 | $29.88 | $29.11 | $29.86 | $29.86 | 290,553 |
| 2019-05-01 | $28.99 | $29.67 | $28.86 | $29.11 | $29.11 | 539,559 |
| 2019-04-30 | $28.57 | $28.85 | $27.92 | $28.79 | $28.79 | 606,744 |
| 2019-04-29 | $29.58 | $29.77 | $28.78 | $28.80 | $28.80 | 481,103 |
| 2019-04-26 | $29.16 | $29.67 | $28.77 | $29.58 | $29.58 | 380,599 |
| 2019-04-25 | $28.98 | $29.51 | $28.61 | $29.33 | $29.33 | 568,042 |
| 2019-04-24 | $29.48 | $29.86 | $28.91 | $28.99 | $28.99 | 577,146 |
| 2019-04-23 | $28.98 | $29.51 | $28.97 | $29.38 | $29.38 | 533,154 |
| 2019-04-22 | $29.82 | $30.15 | $28.48 | $28.86 | $28.86 | 827,471 |
| 2019-04-18 | $30.24 | $30.62 | $29.72 | $29.83 | $29.83 | 850,887 |
| 2019-04-17 | $31.83 | $32.09 | $30.15 | $30.38 | $30.38 | 1,355,609 |
| 2019-04-16 | $31.22 | $32.16 | $31.22 | $31.66 | $31.66 | 655,978 |
| 2019-04-15 | $30.39 | $31.68 | $30.17 | $31.23 | $31.23 | 755,422 |
| 2019-04-12 | $29.60 | $30.57 | $29.46 | $30.39 | $30.39 | 829,903 |
| 2019-04-11 | $30.29 | $30.45 | $29.00 | $29.39 | $29.39 | 1,215,474 |
| 2019-04-10 | $30.13 | $30.58 | $29.91 | $30.34 | $30.34 | 6,900,398 |
| 2019-04-09 | $30.77 | $31.46 | $29.90 | $30.12 | $30.12 | 1,183,361 |
| 2019-04-08 | $30.91 | $31.34 | $30.83 | $30.89 | $30.89 | 1,255,845 |
| 2019-04-05 | $31.50 | $32.21 | $30.89 | $30.91 | $30.91 | 3,528,894 |
| 2019-04-04 | $29.40 | $29.66 | $28.87 | $29.60 | $29.60 | 627,416 |
| 2019-04-03 | $29.75 | $29.83 | $29.31 | $29.40 | $29.40 | 438,471 |
| 2019-04-02 | $30.22 | $30.32 | $29.23 | $29.50 | $29.50 | 590,957 |
| 2019-04-01 | $29.60 | $30.74 | $29.54 | $30.19 | $30.19 | 663,894 |
| 2019-03-29 | $29.53 | $29.73 | $29.11 | $29.44 | $29.44 | 492,243 |
| 2019-03-28 | $29.12 | $29.68 | $28.63 | $29.32 | $29.32 | 300,650 |
| 2019-03-27 | $28.42 | $29.17 | $27.62 | $28.87 | $28.87 | 510,245 |
| 2019-03-26 | $28.22 | $28.85 | $28.14 | $28.39 | $28.39 | 493,683 |
| 2019-03-25 | $27.10 | $28.13 | $26.91 | $28.03 | $28.03 | 456,651 |
| 2019-03-22 | $27.05 | $27.45 | $26.41 | $27.07 | $27.07 | 437,376 |
| 2019-03-21 | $26.79 | $27.64 | $26.63 | $27.30 | $27.30 | 379,389 |
| 2019-03-20 | $27.21 | $27.39 | $26.23 | $26.85 | $26.85 | 527,096 |
| 2019-03-19 | $27.96 | $27.96 | $27.04 | $27.21 | $27.21 | 439,586 |
| 2019-03-18 | $27.43 | $28.29 | $27.43 | $27.96 | $27.96 | 399,227 |
| 2019-03-15 | $27.33 | $27.76 | $26.87 | $27.50 | $27.50 | 1,075,710 |
| 2019-03-14 | $27.90 | $27.97 | $26.99 | $27.12 | $27.12 | 589,595 |
| 2019-03-13 | $28.21 | $28.69 | $27.77 | $28.11 | $28.11 | 1,254,619 |
| 2019-03-12 | $28.78 | $28.98 | $28.09 | $28.20 | $28.20 | 677,081 |
| 2019-03-11 | $27.74 | $28.94 | $27.74 | $28.43 | $28.43 | 622,707 |
| 2019-03-08 | $27.23 | $27.92 | $26.87 | $27.69 | $27.69 | 401,131 |
| 2019-03-07 | $27.29 | $27.91 | $26.84 | $27.70 | $27.70 | 645,112 |
| 2019-03-06 | $28.63 | $28.99 | $27.22 | $27.57 | $27.57 | 920,482 |
| 2019-03-05 | $28.53 | $28.86 | $28.20 | $28.50 | $28.50 | 424,846 |
| 2019-03-04 | $28.57 | $28.73 | $27.85 | $28.42 | $28.42 | 458,272 |
| 2019-03-01 | $29.21 | $29.78 | $28.26 | $28.37 | $28.37 | 889,772 |
| 2019-02-28 | $28.67 | $28.82 | $28.09 | $28.50 | $28.50 | 496,815 |
| 2019-02-27 | $28.86 | $29.49 | $28.65 | $28.86 | $28.86 | 597,253 |
| 2019-02-26 | $29.18 | $29.50 | $28.73 | $28.84 | $28.84 | 597,546 |
| 2019-02-25 | $29.00 | $29.55 | $28.76 | $29.21 | $29.21 | 496,978 |
| 2019-02-22 | $27.77 | $28.98 | $27.77 | $28.84 | $28.84 | 656,364 |
| 2019-02-21 | $28.25 | $28.32 | $27.40 | $27.63 | $27.63 | 650,200 |
| 2019-02-20 | $28.47 | $28.80 | $28.03 | $28.35 | $28.35 | 624,475 |
| 2019-02-19 | $27.62 | $28.59 | $27.39 | $28.46 | $28.46 | 977,236 |
| 2019-02-15 | $27.10 | $27.89 | $27.00 | $27.78 | $27.78 | 568,281 |
| 2019-02-14 | $27.13 | $27.29 | $26.52 | $26.96 | $26.96 | 470,706 |
| 2019-02-13 | $26.98 | $27.40 | $26.40 | $27.23 | $27.23 | 905,847 |
| 2019-02-12 | $26.29 | $26.83 | $26.11 | $26.78 | $26.78 | 820,427 |
| 2019-02-11 | $25.25 | $26.09 | $24.95 | $26.00 | $26.00 | 859,064 |
| 2019-02-08 | $25.00 | $25.35 | $24.69 | $25.05 | $25.05 | 942,662 |
| 2019-02-07 | $25.34 | $25.36 | $24.74 | $25.10 | $25.10 | 881,119 |
| 2019-02-06 | $23.76 | $25.74 | $23.67 | $25.49 | $25.49 | 2,939,849 |
| 2019-02-05 | $23.41 | $23.74 | $22.74 | $23.47 | $23.47 | 1,120,839 |
| 2019-02-04 | $23.20 | $23.32 | $22.74 | $23.32 | $23.32 | 1,693,033 |
| 2019-02-01 | $23.52 | $23.52 | $22.82 | $23.21 | $23.21 | 917,569 |
| 2019-01-31 | $23.25 | $23.82 | $23.14 | $23.43 | $23.43 | 989,187 |
| 2019-01-30 | $23.27 | $23.57 | $22.71 | $23.34 | $23.34 | 657,278 |
| 2019-01-29 | $23.00 | $23.16 | $22.44 | $23.04 | $23.04 | 628,401 |
| 2019-01-28 | $22.26 | $23.18 | $22.03 | $22.98 | $22.98 | 738,426 |
| 2019-01-25 | $22.12 | $23.00 | $22.06 | $22.62 | $22.62 | 631,344 |
| 2019-01-24 | $21.67 | $21.86 | $21.29 | $21.80 | $21.80 | 417,744 |
| 2019-01-23 | $22.21 | $22.41 | $21.34 | $21.66 | $21.66 | 1,041,800 |
| 2019-01-22 | $22.65 | $22.68 | $21.52 | $21.87 | $21.87 | 916,503 |
| 2019-01-18 | $21.74 | $23.06 | $21.25 | $22.85 | $22.85 | 1,527,716 |
| 2019-01-17 | $21.57 | $22.14 | $20.94 | $22.05 | $22.05 | 727,048 |
| 2019-01-16 | $21.94 | $22.23 | $21.42 | $21.70 | $21.70 | 783,749 |
| 2019-01-15 | $22.04 | $22.13 | $20.26 | $22.05 | $22.05 | 1,489,481 |
| 2019-01-14 | $21.32 | $22.41 | $21.13 | $22.00 | $22.00 | 3,950,526 |
| 2019-01-11 | $19.31 | $19.80 | $19.05 | $19.39 | $19.39 | 1,472,914 |
| 2019-01-10 | $19.08 | $19.46 | $18.43 | $19.44 | $19.44 | 921,411 |
| 2019-01-09 | $19.88 | $20.04 | $19.52 | $19.77 | $19.77 | 570,724 |
| 2019-01-08 | $19.49 | $19.90 | $19.13 | $19.88 | $19.88 | 865,593 |
| 2019-01-07 | $19.02 | $19.88 | $18.82 | $19.39 | $19.39 | 1,437,565 |
| 2019-01-04 | $17.65 | $18.62 | $17.56 | $18.24 | $18.24 | 1,231,245 |
| 2019-01-03 | $17.37 | $17.82 | $16.59 | $17.43 | $17.43 | 751,959 |
| 2019-01-02 | $16.34 | $17.72 | $16.24 | $17.57 | $17.57 | 1,245,403 |
| 2018-12-31 | $17.20 | $17.40 | $16.68 | $17.03 | $17.03 | 675,571 |
| 2018-12-28 | $16.78 | $17.72 | $16.70 | $17.15 | $17.15 | 650,644 |
| 2018-12-27 | $16.60 | $16.78 | $15.96 | $16.78 | $16.78 | 456,666 |
| 2018-12-26 | $15.73 | $16.92 | $15.44 | $16.88 | $16.88 | 570,001 |
| 2018-12-24 | $15.51 | $15.86 | $15.01 | $15.51 | $15.51 | 485,658 |
| 2018-12-21 | $16.46 | $16.61 | $15.65 | $15.72 | $15.72 | 1,346,315 |
| 2018-12-20 | $16.29 | $16.80 | $15.72 | $16.32 | $16.32 | 911,085 |
| 2018-12-19 | $16.68 | $17.12 | $16.27 | $16.42 | $16.42 | 1,263,121 |
| 2018-12-18 | $16.16 | $17.22 | $16.12 | $16.69 | $16.69 | 1,041,282 |
| 2018-12-17 | $16.57 | $16.76 | $15.69 | $15.91 | $15.91 | 1,529,042 |
| 2018-12-14 | $16.39 | $17.36 | $16.39 | $16.87 | $16.87 | 1,305,135 |
| 2018-12-13 | $18.34 | $18.42 | $16.41 | $16.57 | $16.57 | 2,208,383 |
| 2018-12-12 | $18.95 | $19.19 | $18.14 | $18.25 | $18.25 | 1,512,125 |
| 2018-12-11 | $19.63 | $19.96 | $18.63 | $18.87 | $18.87 | 1,261,943 |
| 2018-12-10 | $20.25 | $20.67 | $19.14 | $19.14 | $19.14 | 1,102,012 |
| 2018-12-07 | $22.17 | $22.68 | $19.88 | $20.25 | $20.25 | 1,191,998 |
| 2018-12-06 | $22.01 | $22.48 | $21.47 | $22.00 | $22.00 | 946,685 |
| 2018-12-04 | $24.12 | $24.12 | $22.24 | $22.59 | $22.59 | 1,178,505 |
| 2018-12-03 | $23.38 | $24.46 | $23.11 | $24.21 | $24.21 | 1,205,807 |
| 2018-11-30 | $22.16 | $22.65 | $21.66 | $22.64 | $22.64 | 794,983 |
| 2018-11-29 | $22.00 | $22.59 | $21.72 | $22.24 | $22.24 | 864,227 |
| 2018-11-28 | $21.11 | $22.04 | $20.83 | $22.02 | $22.02 | 593,751 |
| 2018-11-27 | $21.20 | $21.30 | $20.81 | $21.01 | $21.01 | 515,290 |
| 2018-11-26 | $20.79 | $21.68 | $20.79 | $21.54 | $21.54 | 932,014 |
| 2018-11-23 | $20.25 | $20.81 | $20.18 | $20.54 | $20.54 | 257,898 |
| 2018-11-21 | $19.48 | $20.83 | $19.29 | $20.71 | $20.71 | 909,610 |
| 2018-11-20 | $19.81 | $20.46 | $19.10 | $19.18 | $19.18 | 1,180,647 |
| 2018-11-19 | $21.51 | $21.92 | $20.08 | $20.71 | $20.71 | 1,457,366 |
| 2018-11-16 | $21.89 | $22.10 | $21.11 | $21.15 | $21.15 | 876,418 |
| 2018-11-15 | $22.50 | $22.69 | $21.71 | $22.11 | $22.11 | 1,190,211 |
| 2018-11-14 | $25.12 | $25.80 | $22.32 | $22.57 | $22.57 | 1,352,454 |
| 2018-11-13 | $25.36 | $26.11 | $24.79 | $24.90 | $24.90 | 902,368 |
| 2018-11-12 | $25.18 | $25.77 | $24.37 | $25.15 | $25.15 | 606,913 |
| 2018-11-09 | $25.85 | $26.26 | $24.68 | $25.17 | $25.17 | 350,034 |
| 2018-11-08 | $25.55 | $26.60 | $25.55 | $25.99 | $25.99 | 719,060 |
| 2018-11-07 | $25.25 | $25.54 | $24.68 | $25.48 | $25.48 | 388,811 |
| 2018-11-06 | $25.83 | $26.00 | $24.89 | $25.14 | $25.14 | 384,971 |
| 2018-11-05 | $25.66 | $25.91 | $25.20 | $25.83 | $25.83 | 383,000 |
| 2018-11-02 | $25.50 | $26.10 | $24.92 | $25.65 | $25.65 | 457,580 |
| 2018-11-01 | $24.66 | $25.53 | $24.37 | $25.37 | $25.37 | 663,463 |
| 2018-10-31 | $24.57 | $25.31 | $24.37 | $24.68 | $24.68 | 836,571 |
| 2018-10-30 | $23.42 | $24.41 | $23.10 | $24.22 | $24.22 | 1,390,225 |
| 2018-10-29 | $25.40 | $26.02 | $23.10 | $23.39 | $23.39 | 1,377,286 |
| 2018-10-26 | $28.09 | $28.09 | $23.44 | $25.29 | $25.29 | 2,434,154 |
| 2018-10-25 | $27.04 | $28.45 | $26.36 | $28.16 | $28.16 | 1,227,366 |
| 2018-10-24 | $27.89 | $28.38 | $26.85 | $26.90 | $26.90 | 932,044 |
| 2018-10-23 | $28.08 | $28.18 | $26.23 | $27.90 | $27.90 | 871,812 |
| 2018-10-22 | $28.00 | $28.55 | $27.24 | $28.43 | $28.43 | 1,049,473 |
| 2018-10-19 | $27.97 | $28.39 | $27.76 | $27.92 | $27.92 | 630,885 |
| 2018-10-18 | $28.12 | $28.70 | $27.69 | $27.79 | $27.79 | 695,558 |
| 2018-10-17 | $29.26 | $29.26 | $27.74 | $28.47 | $28.47 | 1,145,552 |
| 2018-10-16 | $27.66 | $28.70 | $26.95 | $28.59 | $28.59 | 839,188 |
| 2018-10-15 | $27.11 | $27.80 | $26.88 | $27.53 | $27.53 | 641,052 |
| 2018-10-12 | $26.31 | $27.24 | $25.96 | $27.13 | $27.13 | 714,228 |
| 2018-10-11 | $25.00 | $26.68 | $24.89 | $25.76 | $25.76 | 634,690 |
| 2018-10-10 | $25.93 | $26.30 | $24.88 | $24.91 | $24.91 | 512,341 |
| 2018-10-09 | $26.70 | $27.03 | $25.72 | $26.21 | $26.21 | 569,406 |
| 2018-10-08 | $25.70 | $26.08 | $25.23 | $25.97 | $25.97 | 486,007 |
| 2018-10-05 | $26.62 | $26.89 | $24.86 | $25.71 | $25.71 | 709,047 |
| 2018-10-04 | $29.03 | $29.16 | $25.85 | $26.59 | $26.59 | 1,042,790 |
| 2018-10-03 | $29.43 | $29.59 | $28.25 | $29.20 | $29.20 | 647,717 |
| 2018-10-02 | $29.54 | $29.93 | $29.11 | $29.22 | $29.22 | 925,665 |
| 2018-10-01 | $28.25 | $29.68 | $28.00 | $29.47 | $29.47 | 740,850 |
| 2018-09-28 | $27.94 | $28.85 | $27.80 | $28.41 | $28.41 | 500,063 |
| 2018-09-27 | $28.75 | $29.07 | $27.84 | $28.05 | $28.05 | 514,948 |
| 2018-09-26 | $28.78 | $29.31 | $28.53 | $28.65 | $28.65 | 631,437 |
| 2018-09-25 | $28.73 | $29.02 | $27.93 | $28.75 | $28.75 | 741,430 |
| 2018-09-24 | $27.90 | $28.72 | $27.77 | $28.52 | $28.52 | 606,905 |
| 2018-09-21 | $28.42 | $28.64 | $27.64 | $27.71 | $27.71 | 1,537,934 |
| 2018-09-20 | $28.98 | $29.24 | $28.09 | $28.21 | $28.21 | 485,954 |
| 2018-09-19 | $29.51 | $29.66 | $28.64 | $28.87 | $28.87 | 525,811 |
| 2018-09-18 | $29.50 | $29.87 | $29.29 | $29.55 | $29.55 | 570,168 |
| 2018-09-17 | $30.27 | $30.85 | $29.34 | $29.51 | $29.51 | 887,695 |
| 2018-09-14 | $30.13 | $30.25 | $29.19 | $29.68 | $29.68 | 706,492 |
| 2018-09-13 | $31.53 | $31.62 | $29.92 | $30.13 | $30.13 | 669,951 |
| 2018-09-12 | $31.08 | $31.48 | $30.47 | $31.39 | $31.39 | 473,719 |
| 2018-09-11 | $30.76 | $31.41 | $30.27 | $31.00 | $31.00 | 595,767 |
| 2018-09-10 | $30.48 | $31.27 | $30.28 | $30.75 | $30.75 | 502,026 |
| 2018-09-07 | $29.73 | $31.23 | $29.68 | $30.40 | $30.40 | 546,273 |
| 2018-09-06 | $30.10 | $30.86 | $29.72 | $29.73 | $29.73 | 591,491 |
| 2018-09-05 | $29.80 | $30.60 | $29.29 | $30.05 | $30.05 | 624,306 |
| 2018-09-04 | $29.88 | $30.00 | $28.76 | $29.94 | $29.94 | 827,342 |
| 2018-08-31 | $29.24 | $29.96 | $29.17 | $29.93 | $29.93 | 480,900 |
| 2018-08-30 | $29.07 | $30.26 | $29.07 | $29.35 | $29.35 | 861,778 |
| 2018-08-29 | $28.75 | $29.23 | $28.31 | $29.10 | $29.10 | 616,765 |
| 2018-08-28 | $27.78 | $28.80 | $27.68 | $28.70 | $28.70 | 882,790 |
| 2018-08-27 | $26.67 | $28.09 | $26.67 | $27.58 | $27.58 | 1,046,927 |
| 2018-08-24 | $26.61 | $26.74 | $25.66 | $26.68 | $26.68 | 513,211 |
| 2018-08-23 | $27.16 | $27.16 | $26.36 | $26.72 | $26.72 | 447,171 |
| 2018-08-22 | $27.78 | $28.23 | $27.17 | $27.24 | $27.24 | 496,526 |
| 2018-08-21 | $27.65 | $27.95 | $27.11 | $27.69 | $27.69 | 392,697 |
| 2018-08-20 | $27.32 | $27.62 | $27.00 | $27.59 | $27.59 | 434,854 |
| 2018-08-17 | $26.50 | $27.35 | $26.34 | $27.09 | $27.09 | 534,526 |
| 2018-08-16 | $26.75 | $27.38 | $26.34 | $26.55 | $26.55 | 1,115,082 |
| 2018-08-15 | $28.00 | $28.00 | $26.03 | $26.55 | $26.55 | 735,094 |
| 2018-08-14 | $26.94 | $28.30 | $26.85 | $28.18 | $28.18 | 1,296,333 |
| 2018-08-13 | $26.70 | $27.32 | $26.64 | $26.88 | $26.88 | 632,704 |
| 2018-08-10 | $26.09 | $27.15 | $26.00 | $26.53 | $26.53 | 587,966 |
| 2018-08-09 | $26.75 | $27.76 | $26.00 | $26.17 | $26.17 | 1,022,500 |
| 2018-08-08 | $26.00 | $27.04 | $25.50 | $26.65 | $26.65 | 2,607,168 |
| 2018-08-07 | $23.68 | $24.14 | $23.13 | $23.23 | $23.23 | 536,440 |
| 2018-08-06 | $23.04 | $23.64 | $22.90 | $23.57 | $23.57 | 430,193 |
| 2018-08-03 | $23.40 | $23.67 | $22.94 | $23.08 | $23.08 | 526,931 |
| 2018-08-02 | $23.26 | $23.57 | $22.93 | $23.48 | $23.48 | 375,925 |
| 2018-08-01 | $23.26 | $23.84 | $23.08 | $23.45 | $23.45 | 1,141,999 |
| 2018-07-31 | $23.40 | $23.58 | $23.15 | $23.39 | $23.39 | 321,358 |
| 2018-07-30 | $24.04 | $24.14 | $23.18 | $23.35 | $23.35 | 353,765 |
| 2018-07-27 | $25.00 | $25.26 | $23.90 | $23.98 | $23.98 | 434,081 |
| 2018-07-26 | $24.88 | $25.45 | $24.75 | $25.03 | $25.03 | 539,794 |
| 2018-07-25 | $24.10 | $24.93 | $24.07 | $24.82 | $24.82 | 541,624 |
| 2018-07-24 | $24.97 | $25.00 | $23.80 | $24.20 | $24.20 | 587,298 |
| 2018-07-23 | $24.43 | $25.22 | $24.43 | $24.96 | $24.96 | 742,570 |
| 2018-07-20 | $24.52 | $24.62 | $24.23 | $24.39 | $24.39 | 265,911 |
| 2018-07-19 | $24.13 | $24.97 | $23.96 | $24.64 | $24.64 | 379,989 |
| 2018-07-18 | $23.86 | $24.33 | $23.73 | $24.19 | $24.19 | 823,559 |
| 2018-07-17 | $23.11 | $23.80 | $23.11 | $23.74 | $23.74 | 614,350 |
| 2018-07-16 | $23.04 | $23.39 | $22.79 | $23.11 | $23.11 | 348,496 |
| 2018-07-13 | $22.78 | $23.13 | $22.60 | $22.95 | $22.95 | 476,611 |
| 2018-07-12 | $22.75 | $23.26 | $22.05 | $22.80 | $22.80 | 591,688 |
| 2018-07-11 | $22.94 | $22.94 | $22.43 | $22.73 | $22.73 | 552,750 |
| 2018-07-10 | $23.34 | $23.44 | $22.84 | $23.07 | $23.07 | 328,639 |
| 2018-07-09 | $23.36 | $23.97 | $23.11 | $23.46 | $23.46 | 749,482 |
| 2018-07-06 | $22.23 | $23.79 | $22.23 | $23.32 | $23.32 | 967,172 |
| 2018-07-05 | $21.82 | $22.14 | $21.39 | $22.10 | $22.10 | 576,857 |
| 2018-07-03 | $21.50 | $22.01 | $21.35 | $21.65 | $21.65 | 243,290 |
| 2018-07-02 | $20.59 | $21.38 | $20.27 | $21.32 | $21.32 | 439,237 |
| 2018-06-29 | $21.77 | $21.77 | $20.49 | $20.75 | $20.75 | 557,567 |
| 2018-06-28 | $21.65 | $21.84 | $21.30 | $21.52 | $21.52 | 342,884 |
| 2018-06-27 | $22.36 | $22.69 | $21.66 | $21.67 | $21.67 | 509,442 |
| 2018-06-26 | $21.85 | $22.42 | $21.58 | $22.33 | $22.33 | 557,632 |
| 2018-06-25 | $22.32 | $22.32 | $21.58 | $21.78 | $21.78 | 428,042 |
| 2018-06-22 | $22.58 | $22.80 | $22.07 | $22.39 | $22.39 | 1,178,828 |
| 2018-06-21 | $22.45 | $22.95 | $22.16 | $22.49 | $22.49 | 506,912 |
| 2018-06-20 | $22.83 | $22.85 | $22.12 | $22.49 | $22.49 | 424,955 |
| 2018-06-19 | $22.78 | $22.88 | $21.94 | $22.67 | $22.67 | 655,639 |
| 2018-06-18 | $22.43 | $23.11 | $22.27 | $22.96 | $22.96 | 542,164 |
| 2018-06-15 | $22.59 | $22.95 | $22.26 | $22.64 | $22.64 | 963,751 |
| 2018-06-14 | $22.76 | $23.11 | $22.32 | $22.75 | $22.75 | 477,644 |
| 2018-06-13 | $22.98 | $23.31 | $22.57 | $22.75 | $22.75 | 1,448,896 |
| 2018-06-12 | $23.50 | $23.84 | $22.86 | $23.00 | $23.00 | 603,557 |
| 2018-06-11 | $23.49 | $23.60 | $22.55 | $23.26 | $23.26 | 592,701 |
| 2018-06-08 | $23.47 | $23.60 | $23.32 | $23.49 | $23.49 | 385,937 |
| 2018-06-07 | $23.78 | $23.96 | $23.34 | $23.57 | $23.57 | 337,346 |
| 2018-06-06 | $24.50 | $24.85 | $23.05 | $23.65 | $23.65 | 810,391 |
| 2018-06-05 | $24.41 | $24.89 | $24.34 | $24.42 | $24.42 | 501,467 |
| 2018-06-04 | $24.83 | $25.00 | $24.40 | $24.52 | $24.52 | 754,143 |
| 2018-06-01 | $23.89 | $24.92 | $23.80 | $24.66 | $24.66 | 1,169,655 |
| 2018-05-31 | $24.55 | $24.55 | $23.52 | $23.68 | $23.68 | 1,219,305 |
| 2018-05-30 | $24.18 | $25.00 | $24.06 | $24.51 | $24.51 | 1,038,021 |
| 2018-05-29 | $23.91 | $24.38 | $23.69 | $24.14 | $24.14 | 907,279 |
| 2018-05-25 | $23.83 | $24.20 | $23.67 | $24.03 | $24.03 | 541,095 |
| 2018-05-24 | $23.43 | $24.32 | $23.43 | $23.92 | $23.92 | 642,960 |
| 2018-05-23 | $23.24 | $23.75 | $23.15 | $23.53 | $23.53 | 705,015 |
| 2018-05-22 | $23.87 | $24.10 | $23.34 | $23.38 | $23.38 | 930,703 |
| 2018-05-21 | $23.57 | $23.83 | $23.54 | $23.83 | $23.83 | 1,409,241 |
| 2018-05-18 | $23.07 | $23.74 | $23.05 | $23.40 | $23.40 | 4,761,115 |
| 2018-05-17 | $24.69 | $25.38 | $23.89 | $24.49 | $24.49 | 1,541,463 |
| 2018-05-16 | $25.64 | $26.25 | $24.28 | $24.52 | $24.52 | 7,446,933 |
| 2018-05-15 | $21.51 | $21.99 | $21.41 | $21.96 | $21.96 | 1,627,884 |
| 2018-05-14 | $20.99 | $22.17 | $20.91 | $21.50 | $21.50 | 1,161,875 |
| 2018-05-11 | $20.61 | $20.87 | $20.51 | $20.82 | $20.82 | 606,949 |
| 2018-05-10 | $20.83 | $20.97 | $20.48 | $20.53 | $20.53 | 323,111 |
| 2018-05-09 | $20.26 | $20.85 | $20.21 | $20.82 | $20.82 | 427,434 |
| 2018-05-08 | $20.05 | $20.78 | $20.05 | $20.24 | $20.24 | 386,915 |
| 2018-05-07 | $19.50 | $20.21 | $19.47 | $20.12 | $20.12 | 345,192 |
| 2018-05-04 | $19.58 | $19.73 | $19.21 | $19.41 | $19.41 | 392,682 |
| 2018-05-03 | $19.61 | $19.82 | $19.11 | $19.67 | $19.67 | 466,358 |
| 2018-05-02 | $19.29 | $19.90 | $18.95 | $19.73 | $19.73 | 610,401 |
| 2018-05-01 | $19.46 | $19.54 | $18.81 | $19.20 | $19.20 | 274,358 |
| 2018-04-30 | $20.05 | $20.23 | $19.47 | $19.57 | $19.57 | 532,747 |
| 2018-04-27 | $19.75 | $20.36 | $19.73 | $19.95 | $19.95 | 355,484 |
| 2018-04-26 | $19.65 | $20.58 | $19.54 | $19.75 | $19.75 | 695,085 |
| 2018-04-25 | $19.65 | $20.00 | $19.48 | $19.57 | $19.57 | 367,025 |
| 2018-04-24 | $19.60 | $20.00 | $19.28 | $19.74 | $19.74 | 729,665 |
| 2018-04-23 | $19.01 | $19.46 | $18.82 | $19.40 | $19.40 | 954,728 |
| 2018-04-20 | $18.45 | $18.73 | $18.35 | $18.56 | $18.56 | 257,930 |
| 2018-04-19 | $18.25 | $18.74 | $18.05 | $18.60 | $18.60 | 367,611 |
| 2018-04-18 | $17.65 | $18.45 | $17.65 | $18.35 | $18.35 | 399,599 |
| 2018-04-17 | $17.42 | $17.87 | $17.21 | $17.54 | $17.54 | 330,149 |
| 2018-04-16 | $17.41 | $17.55 | $17.02 | $17.21 | $17.21 | 187,432 |
| 2018-04-13 | $17.71 | $17.73 | $17.22 | $17.29 | $17.29 | 229,763 |
| 2018-04-12 | $17.52 | $17.67 | $17.38 | $17.61 | $17.61 | 220,275 |
| 2018-04-11 | $17.37 | $17.59 | $17.24 | $17.45 | $17.45 | 236,389 |
| 2018-04-10 | $17.49 | $17.61 | $17.29 | $17.50 | $17.50 | 253,910 |
| 2018-04-09 | $17.81 | $17.93 | $17.24 | $17.27 | $17.27 | 210,305 |
| 2018-04-06 | $17.37 | $17.90 | $17.37 | $17.66 | $17.66 | 271,841 |
| 2018-04-05 | $17.56 | $17.68 | $17.36 | $17.52 | $17.52 | 369,381 |
| 2018-04-04 | $16.94 | $17.48 | $16.85 | $17.45 | $17.45 | 292,976 |
| 2018-04-03 | $17.00 | $17.29 | $16.99 | $17.28 | $17.28 | 220,454 |
| 2018-04-02 | $17.60 | $17.87 | $16.71 | $16.92 | $16.92 | 609,639 |
| 2018-03-29 | $17.48 | $17.86 | $17.48 | $17.73 | $17.73 | 217,433 |
| 2018-03-28 | $17.20 | $17.64 | $17.09 | $17.51 | $17.51 | 271,654 |
| 2018-03-27 | $17.98 | $18.30 | $17.08 | $17.17 | $17.17 | 340,907 |
| 2018-03-26 | $17.22 | $18.09 | $17.03 | $18.05 | $18.05 | 315,055 |
| 2018-03-23 | $17.00 | $17.31 | $16.81 | $16.89 | $16.89 | 345,936 |
| 2018-03-22 | $18.26 | $18.41 | $16.86 | $16.87 | $16.87 | 490,327 |
| 2018-03-21 | $18.53 | $18.86 | $18.21 | $18.51 | $18.51 | 237,713 |
| 2018-03-20 | $18.68 | $18.78 | $18.27 | $18.50 | $18.50 | 363,279 |
| 2018-03-19 | $18.64 | $19.00 | $18.38 | $18.66 | $18.66 | 305,693 |
| 2018-03-16 | $18.41 | $19.03 | $18.39 | $18.74 | $18.74 | 995,523 |
| 2018-03-15 | $18.57 | $18.60 | $17.81 | $18.36 | $18.36 | 502,377 |
| 2018-03-14 | $18.77 | $19.21 | $18.29 | $18.46 | $18.46 | 429,614 |
| 2018-03-13 | $18.52 | $19.24 | $18.38 | $18.70 | $18.70 | 534,323 |
| 2018-03-12 | $18.73 | $19.38 | $18.31 | $18.48 | $18.48 | 501,639 |
| 2018-03-09 | $18.48 | $18.83 | $18.30 | $18.74 | $18.74 | 476,586 |
| 2018-03-08 | $18.21 | $18.50 | $18.03 | $18.39 | $18.39 | 407,122 |
| 2018-03-07 | $18.43 | $18.58 | $17.92 | $18.22 | $18.22 | 425,768 |
| 2018-03-06 | $17.86 | $18.67 | $17.76 | $18.65 | $18.65 | 536,479 |
| 2018-03-05 | $17.85 | $18.22 | $17.59 | $17.85 | $17.85 | 553,123 |
| 2018-03-02 | $17.80 | $18.05 | $17.49 | $18.03 | $18.03 | 609,269 |
| 2018-03-01 | $17.63 | $18.50 | $17.37 | $18.07 | $18.07 | 788,069 |
| 2018-02-28 | $17.90 | $18.24 | $17.56 | $17.62 | $17.62 | 430,250 |
| 2018-02-27 | $17.95 | $18.27 | $17.74 | $17.79 | $17.79 | 534,223 |
| 2018-02-26 | $17.11 | $18.08 | $17.11 | $17.83 | $17.83 | 509,752 |
| 2018-02-23 | $17.20 | $17.45 | $16.74 | $16.96 | $16.96 | 519,007 |
| 2018-02-22 | $17.03 | $17.53 | $16.96 | $17.11 | $17.11 | 416,494 |
| 2018-02-21 | $16.66 | $17.25 | $16.55 | $16.98 | $16.98 | 615,319 |
| 2018-02-20 | $17.60 | $17.60 | $16.32 | $16.51 | $16.51 | 840,572 |
| 2018-02-16 | $18.29 | $18.46 | $17.52 | $17.77 | $17.77 | 656,437 |
| 2018-02-15 | $18.64 | $18.64 | $17.98 | $18.28 | $18.28 | 411,459 |
| 2018-02-14 | $18.38 | $18.63 | $18.19 | $18.47 | $18.47 | 594,339 |
| 2018-02-13 | $17.88 | $18.78 | $17.88 | $18.63 | $18.63 | 786,538 |
| 2018-02-12 | $18.41 | $18.45 | $17.30 | $17.91 | $17.91 | 894,926 |
| 2018-02-09 | $19.22 | $19.41 | $18.10 | $18.35 | $18.35 | 1,131,363 |
| 2018-02-08 | $20.10 | $20.31 | $18.78 | $18.78 | $18.78 | 819,072 |
| 2018-02-07 | $18.72 | $20.20 | $18.42 | $19.87 | $19.87 | 1,297,088 |
| 2018-02-06 | $17.95 | $19.25 | $17.73 | $18.70 | $18.70 | 1,081,914 |
| 2018-02-05 | $18.95 | $19.84 | $18.36 | $18.36 | $18.36 | 1,287,534 |
| 2018-02-02 | $18.60 | $19.52 | $18.56 | $19.19 | $19.19 | 1,852,890 |
| 2018-02-01 | $17.37 | $19.01 | $17.19 | $18.62 | $18.62 | 2,256,312 |
| 2018-01-31 | $17.19 | $17.58 | $16.95 | $17.53 | $17.53 | 1,053,578 |
| 2018-01-30 | $17.25 | $17.42 | $16.99 | $17.04 | $17.04 | 552,724 |
| 2018-01-29 | $17.26 | $17.54 | $16.96 | $17.39 | $17.39 | 660,435 |
| 2018-01-26 | $17.36 | $17.52 | $16.86 | $17.34 | $17.34 | 1,191,614 |
| 2018-01-25 | $17.39 | $17.62 | $17.01 | $17.32 | $17.32 | 766,664 |
| 2018-01-24 | $18.38 | $18.38 | $17.36 | $17.38 | $17.38 | 931,145 |
| 2018-01-23 | $18.23 | $18.45 | $18.01 | $18.24 | $18.24 | 618,889 |
| 2018-01-22 | $18.30 | $18.69 | $18.00 | $18.26 | $18.26 | 1,214,957 |
| 2018-01-19 | $17.70 | $18.42 | $17.50 | $18.29 | $18.29 | 1,810,179 |
| 2018-01-18 | $17.86 | $18.00 | $17.30 | $17.59 | $17.59 | 3,921,054 |
| 2018-01-17 | $17.98 | $18.35 | $17.27 | $18.00 | $18.00 | 1,195,181 |
| 2018-01-16 | $19.33 | $19.66 | $19.03 | $19.10 | $19.10 | 567,659 |
| 2018-01-12 | $19.59 | $19.66 | $18.99 | $19.25 | $19.25 | 540,466 |
| 2018-01-11 | $18.66 | $19.30 | $18.57 | $19.01 | $19.01 | 536,268 |
| 2018-01-10 | $18.11 | $18.67 | $17.69 | $18.42 | $18.42 | 391,385 |
| 2018-01-09 | $18.00 | $18.47 | $17.36 | $17.87 | $17.87 | 619,837 |
| 2018-01-08 | $17.53 | $18.00 | $16.43 | $17.97 | $17.97 | 906,300 |
| 2018-01-05 | $17.04 | $17.54 | $16.75 | $16.94 | $16.94 | 687,496 |
| 2018-01-04 | $17.26 | $17.26 | $16.52 | $17.06 | $17.06 | 351,662 |
| 2018-01-03 | $17.40 | $17.45 | $17.09 | $17.26 | $17.26 | 331,604 |
| 2018-01-02 | $16.85 | $17.54 | $16.85 | $17.33 | $17.33 | 278,275 |
| 2017-12-29 | $17.33 | $17.40 | $16.39 | $16.61 | $16.61 | 514,890 |
| 2017-12-28 | $17.30 | $17.68 | $17.21 | $17.31 | $17.31 | 352,996 |
| 2017-12-27 | $17.21 | $17.55 | $16.96 | $17.40 | $17.40 | 323,906 |
| 2017-12-26 | $16.79 | $17.56 | $16.78 | $17.33 | $17.33 | 398,910 |
| 2017-12-22 | $16.44 | $16.81 | $16.29 | $16.74 | $16.74 | 290,901 |
| 2017-12-21 | $15.96 | $16.61 | $15.76 | $16.45 | $16.45 | 288,954 |
| 2017-12-20 | $15.91 | $16.17 | $15.67 | $15.93 | $15.93 | 124,036 |
| 2017-12-19 | $15.81 | $16.11 | $15.64 | $15.90 | $15.90 | 240,000 |
| 2017-12-18 | $15.36 | $16.21 | $15.24 | $15.96 | $15.96 | 462,137 |
| 2017-12-15 | $15.14 | $15.40 | $15.00 | $15.01 | $15.01 | 202,394 |
| 2017-12-14 | $15.35 | $15.55 | $14.92 | $15.00 | $15.00 | 200,472 |
| 2017-12-13 | $14.93 | $15.67 | $14.91 | $15.39 | $15.39 | 402,478 |
| 2017-12-12 | $15.16 | $15.37 | $14.87 | $14.90 | $14.90 | 155,437 |
| 2017-12-11 | $15.32 | $15.37 | $15.05 | $15.07 | $15.07 | 147,941 |
| 2017-12-08 | $15.22 | $15.39 | $14.85 | $15.30 | $15.30 | 215,815 |
| 2017-12-07 | $14.87 | $15.55 | $14.82 | $15.15 | $15.15 | 297,837 |
| 2017-12-06 | $15.00 | $15.36 | $14.79 | $14.80 | $14.80 | 361,583 |
| 2017-12-05 | $15.41 | $15.44 | $14.34 | $15.00 | $15.00 | 549,935 |
| 2017-12-04 | $14.56 | $15.54 | $14.55 | $15.35 | $15.35 | 815,635 |
| 2017-12-01 | $14.69 | $14.79 | $14.10 | $14.39 | $14.39 | 379,738 |
| 2017-11-30 | $14.52 | $15.00 | $14.35 | $14.81 | $14.81 | 509,581 |
| 2017-11-29 | $14.34 | $14.66 | $14.16 | $14.50 | $14.50 | 586,460 |
| 2017-11-28 | $13.89 | $14.35 | $13.73 | $14.26 | $14.26 | 381,854 |
| 2017-11-27 | $13.50 | $14.03 | $13.50 | $13.86 | $13.86 | 384,603 |
| 2017-11-24 | $13.43 | $13.70 | $13.35 | $13.41 | $13.41 | 164,069 |
| 2017-11-22 | $13.65 | $13.91 | $13.44 | $13.49 | $13.49 | 268,905 |
| 2017-11-21 | $14.05 | $14.32 | $13.62 | $13.72 | $13.72 | 329,203 |
| 2017-11-20 | $13.74 | $14.14 | $13.63 | $14.07 | $14.07 | 824,713 |
| 2017-11-17 | $13.69 | $14.06 | $13.50 | $13.69 | $13.69 | 821,753 |
| 2017-11-16 | $12.77 | $14.09 | $12.61 | $13.54 | $13.54 | 1,209,032 |
| 2017-11-15 | $13.00 | $13.00 | $12.26 | $12.66 | $12.66 | 1,506,600 |
| 2017-11-14 | $11.75 | $11.90 | $11.55 | $11.69 | $11.69 | 300,670 |
| 2017-11-13 | $11.97 | $12.07 | $11.74 | $11.78 | $11.78 | 374,929 |
| 2017-11-10 | $11.94 | $12.38 | $11.48 | $12.01 | $12.01 | 486,835 |
| 2017-11-09 | $11.10 | $12.22 | $11.01 | $12.01 | $12.01 | 1,211,277 |
| 2017-11-08 | $10.54 | $11.35 | $10.46 | $11.21 | $11.21 | 519,913 |
| 2017-11-07 | $10.08 | $10.87 | $9.79 | $10.64 | $10.64 | 1,143,014 |
| 2017-11-06 | $10.06 | $10.12 | $9.81 | $9.99 | $9.99 | 1,040,276 |
| 2017-11-03 | $10.53 | $10.80 | $9.50 | $9.90 | $9.90 | 2,660,938 |
| 2017-11-02 | $8.16 | $8.55 | $8.00 | $8.40 | $8.40 | 449,257 |
| 2017-11-01 | $8.23 | $8.39 | $7.97 | $8.11 | $8.11 | 436,628 |
| 2017-10-31 | $8.44 | $8.56 | $8.15 | $8.23 | $8.23 | 334,402 |
| 2017-10-30 | $8.61 | $8.74 | $8.34 | $8.50 | $8.50 | 198,504 |
| 2017-10-27 | $8.74 | $8.83 | $8.53 | $8.74 | $8.74 | 225,188 |
| 2017-10-26 | $8.68 | $8.88 | $8.27 | $8.81 | $8.81 | 272,647 |
| 2017-10-25 | $8.54 | $8.74 | $8.35 | $8.66 | $8.66 | 328,900 |
| 2017-10-24 | $8.24 | $8.52 | $8.09 | $8.50 | $8.50 | 294,129 |
| 2017-10-23 | $8.20 | $8.67 | $8.05 | $8.23 | $8.23 | 566,418 |
| 2017-10-20 | $7.80 | $8.32 | $7.74 | $8.30 | $8.30 | 380,889 |
| 2017-10-19 | $7.69 | $7.92 | $7.59 | $7.70 | $7.70 | 214,481 |
| 2017-10-18 | $7.80 | $8.29 | $7.61 | $7.75 | $7.75 | 392,368 |
| 2017-10-17 | $7.75 | $7.87 | $7.66 | $7.79 | $7.79 | 198,296 |
| 2017-10-16 | $7.55 | $7.75 | $7.39 | $7.69 | $7.69 | 233,303 |
| 2017-10-13 | $7.84 | $7.89 | $7.37 | $7.43 | $7.43 | 302,461 |
| 2017-10-12 | $8.10 | $8.12 | $7.47 | $7.82 | $7.82 | 451,076 |
| 2017-10-11 | $8.20 | $8.34 | $8.03 | $8.14 | $8.14 | 230,593 |
| 2017-10-10 | $8.29 | $8.40 | $8.14 | $8.22 | $8.22 | 89,660 |
| 2017-10-09 | $8.62 | $8.63 | $8.12 | $8.21 | $8.21 | 208,721 |
| 2017-10-06 | $8.73 | $8.83 | $8.58 | $8.61 | $8.61 | 169,424 |
| 2017-10-05 | $8.71 | $8.92 | $8.63 | $8.80 | $8.80 | 123,991 |
| 2017-10-04 | $8.65 | $8.97 | $8.61 | $8.72 | $8.72 | 423,349 |
| 2017-10-03 | $8.77 | $8.82 | $8.56 | $8.64 | $8.64 | 181,736 |
| 2017-10-02 | $8.96 | $9.00 | $8.54 | $8.68 | $8.68 | 319,330 |
| 2017-09-29 | $9.05 | $9.09 | $8.89 | $8.90 | $8.90 | 139,690 |
| 2017-09-28 | $9.16 | $9.26 | $8.89 | $8.96 | $8.96 | 173,161 |
| 2017-09-27 | $9.25 | $9.38 | $8.88 | $9.15 | $9.15 | 208,955 |
| 2017-09-26 | $9.44 | $9.60 | $9.15 | $9.28 | $9.28 | 317,597 |
| 2017-09-25 | $8.65 | $9.51 | $8.55 | $9.45 | $9.45 | 408,331 |
| 2017-09-22 | $8.29 | $8.71 | $8.29 | $8.68 | $8.68 | 167,099 |
| 2017-09-21 | $8.43 | $8.43 | $8.21 | $8.35 | $8.35 | 157,715 |
| 2017-09-20 | $8.34 | $8.65 | $8.12 | $8.40 | $8.40 | 262,805 |
| 2017-09-19 | $8.53 | $8.61 | $8.25 | $8.40 | $8.40 | 190,119 |
| 2017-09-18 | $8.56 | $8.69 | $8.41 | $8.53 | $8.53 | 244,270 |
| 2017-09-15 | $8.38 | $8.67 | $8.24 | $8.59 | $8.59 | 370,254 |
| 2017-09-14 | $8.61 | $8.63 | $8.12 | $8.35 | $8.35 | 156,131 |
| 2017-09-13 | $8.25 | $8.80 | $8.25 | $8.67 | $8.67 | 227,818 |
| 2017-09-12 | $8.07 | $8.39 | $8.07 | $8.26 | $8.26 | 148,550 |
| 2017-09-11 | $7.90 | $8.20 | $7.66 | $8.08 | $8.08 | 257,294 |
| 2017-09-08 | $8.05 | $8.16 | $7.82 | $7.88 | $7.88 | 154,843 |
| 2017-09-07 | $8.23 | $8.34 | $7.89 | $8.08 | $8.08 | 224,055 |
| 2017-09-06 | $8.24 | $8.53 | $7.99 | $8.20 | $8.20 | 292,835 |
| 2017-09-05 | $8.63 | $8.79 | $7.94 | $8.18 | $8.18 | 347,264 |
| 2017-09-01 | $8.15 | $8.80 | $8.11 | $8.68 | $8.68 | 304,087 |
| 2017-08-31 | $7.98 | $8.10 | $7.85 | $8.10 | $8.10 | 311,279 |
| 2017-08-30 | $7.85 | $8.06 | $7.67 | $7.96 | $7.96 | 239,288 |
| 2017-08-29 | $8.24 | $8.25 | $7.64 | $7.83 | $7.83 | 420,328 |
| 2017-08-28 | $8.57 | $8.57 | $8.28 | $8.33 | $8.33 | 153,503 |
| 2017-08-25 | $8.33 | $8.65 | $8.28 | $8.57 | $8.57 | 274,712 |
| 2017-08-24 | $8.14 | $8.50 | $8.14 | $8.30 | $8.30 | 213,665 |
| 2017-08-23 | $8.07 | $8.17 | $8.02 | $8.08 | $8.08 | 105,139 |
| 2017-08-22 | $7.80 | $8.18 | $7.80 | $8.12 | $8.12 | 174,964 |
| 2017-08-21 | $8.07 | $8.09 | $7.54 | $7.73 | $7.73 | 252,910 |
| 2017-08-18 | $8.20 | $8.39 | $7.91 | $8.07 | $8.07 | 274,437 |
| 2017-08-17 | $8.53 | $8.53 | $8.19 | $8.30 | $8.30 | 224,385 |
| 2017-08-16 | $8.52 | $8.91 | $8.52 | $8.56 | $8.56 | 185,201 |
| 2017-08-15 | $8.68 | $8.70 | $8.32 | $8.45 | $8.45 | 196,138 |
| 2017-08-14 | $9.00 | $9.15 | $8.58 | $8.64 | $8.64 | 248,047 |
| 2017-08-11 | $8.33 | $9.05 | $8.28 | $8.97 | $8.97 | 327,690 |
| 2017-08-10 | $8.51 | $8.61 | $8.16 | $8.51 | $8.51 | 255,922 |
| 2017-08-09 | $8.85 | $8.85 | $8.50 | $8.58 | $8.58 | 394,632 |
| 2017-08-08 | $8.84 | $9.18 | $8.84 | $8.91 | $8.91 | 299,634 |
| 2017-08-07 | $9.29 | $9.35 | $8.83 | $8.84 | $8.84 | 461,109 |
| 2017-08-04 | $9.10 | $9.69 | $8.96 | $9.24 | $9.24 | 627,632 |
| 2017-08-03 | $9.10 | $9.20 | $8.25 | $8.55 | $8.55 | 631,566 |
| 2017-08-02 | $9.04 | $9.74 | $8.80 | $9.15 | $9.15 | 1,588,224 |
| 2017-08-01 | $8.01 | $8.04 | $7.45 | $7.82 | $7.82 | 627,632 |
| 2017-07-31 | $7.40 | $8.18 | $7.16 | $8.01 | $8.01 | 1,240,044 |
| 2017-07-28 | $7.15 | $7.43 | $6.97 | $7.42 | $7.42 | 402,663 |
| 2017-07-27 | $6.60 | $7.26 | $6.56 | $7.25 | $7.25 | 326,460 |
| 2017-07-26 | $6.35 | $6.89 | $6.34 | $6.60 | $6.60 | 488,327 |
| 2017-07-25 | $6.23 | $6.48 | $6.23 | $6.32 | $6.32 | 298,667 |
| 2017-07-24 | $6.63 | $6.68 | $6.10 | $6.20 | $6.20 | 438,383 |
| 2017-07-21 | $6.82 | $6.82 | $6.51 | $6.68 | $6.68 | 118,106 |
| 2017-07-20 | $6.78 | $6.88 | $6.69 | $6.77 | $6.77 | 92,322 |
| 2017-07-19 | $6.64 | $6.87 | $6.61 | $6.79 | $6.79 | 159,828 |
| 2017-07-18 | $6.81 | $6.93 | $6.60 | $6.64 | $6.64 | 140,111 |
| 2017-07-17 | $6.58 | $7.00 | $6.58 | $6.84 | $6.84 | 203,700 |
| 2017-07-14 | $6.91 | $6.96 | $6.57 | $6.58 | $6.58 | 136,035 |
| 2017-07-13 | $6.42 | $6.95 | $6.42 | $6.92 | $6.92 | 185,452 |
| 2017-07-12 | $6.55 | $6.66 | $6.42 | $6.43 | $6.43 | 106,920 |
| 2017-07-11 | $6.41 | $6.51 | $6.12 | $6.49 | $6.49 | 279,093 |
| 2017-07-10 | $6.75 | $6.75 | $6.36 | $6.38 | $6.38 | 208,290 |
| 2017-07-07 | $6.64 | $6.76 | $6.57 | $6.74 | $6.74 | 179,273 |
| 2017-07-06 | $6.99 | $7.06 | $6.55 | $6.62 | $6.62 | 233,505 |
| 2017-07-05 | $7.17 | $7.21 | $6.87 | $6.99 | $6.99 | 190,122 |
| 2017-07-03 | $7.13 | $7.25 | $7.00 | $7.18 | $7.18 | 98,993 |
| 2017-06-30 | $7.20 | $7.21 | $6.96 | $7.08 | $7.08 | 129,000 |
| 2017-06-29 | $6.85 | $7.22 | $6.85 | $7.16 | $7.16 | 275,042 |
| 2017-06-28 | $7.07 | $7.14 | $6.83 | $6.86 | $6.86 | 263,480 |
| 2017-06-27 | $6.71 | $7.25 | $6.71 | $7.00 | $7.00 | 571,685 |
| 2017-06-26 | $6.77 | $6.82 | $6.64 | $6.69 | $6.69 | 432,973 |
| 2017-06-23 | $6.60 | $6.79 | $6.49 | $6.70 | $6.70 | 458,241 |
| 2017-06-22 | $6.41 | $6.70 | $6.35 | $6.61 | $6.61 | 213,298 |
| 2017-06-21 | $6.62 | $6.62 | $6.27 | $6.41 | $6.41 | 298,666 |
| 2017-06-20 | $6.87 | $6.87 | $6.48 | $6.62 | $6.62 | 417,639 |
| 2017-06-19 | $6.98 | $7.03 | $6.64 | $6.89 | $6.89 | 273,577 |
| 2017-06-16 | $6.92 | $6.94 | $6.80 | $6.93 | $6.93 | 264,960 |
| 2017-06-15 | $6.88 | $7.02 | $6.84 | $6.99 | $6.99 | 227,701 |
| 2017-06-14 | $6.89 | $6.99 | $6.76 | $6.98 | $6.98 | 393,906 |
| 2017-06-13 | $6.73 | $7.00 | $6.65 | $6.86 | $6.86 | 335,116 |
| 2017-06-12 | $6.56 | $6.86 | $6.52 | $6.69 | $6.69 | 629,088 |
| 2017-06-09 | $6.59 | $6.59 | $6.25 | $6.57 | $6.57 | 597,775 |
| 2017-06-08 | $6.26 | $6.78 | $6.25 | $6.56 | $6.56 | 1,094,275 |
| 2017-06-07 | $6.22 | $6.41 | $6.00 | $6.14 | $6.14 | 733,963 |
| 2017-06-06 | $6.16 | $6.24 | $5.99 | $6.21 | $6.21 | 1,036,264 |
| 2017-06-05 | $5.98 | $6.26 | $5.90 | $6.15 | $6.15 | 968,285 |
| 2017-06-02 | $6.16 | $6.65 | $5.91 | $5.98 | $5.98 | 3,389,290 |
| 2017-06-01 | $7.85 | $7.85 | $7.38 | $7.42 | $7.42 | 647,464 |
| 2017-05-31 | $7.83 | $7.88 | $7.50 | $7.79 | $7.79 | 446,168 |
| 2017-05-30 | $7.99 | $8.06 | $7.78 | $7.86 | $7.86 | 530,550 |
| 2017-05-26 | $7.90 | $8.04 | $7.67 | $7.99 | $7.99 | 231,464 |
| 2017-05-25 | $7.75 | $7.89 | $7.62 | $7.89 | $7.89 | 214,359 |
| 2017-05-24 | $7.63 | $7.84 | $7.61 | $7.67 | $7.67 | 176,124 |
| 2017-05-23 | $8.05 | $8.10 | $7.45 | $7.68 | $7.68 | 259,247 |
| 2017-05-22 | $8.14 | $8.19 | $7.86 | $7.98 | $7.98 | 653,498 |
| 2017-05-19 | $7.86 | $8.14 | $7.72 | $8.06 | $8.06 | 275,580 |
| 2017-05-18 | $8.89 | $9.02 | $7.87 | $7.88 | $7.88 | 603,194 |
| 2017-05-17 | $8.76 | $9.13 | $8.67 | $8.87 | $8.87 | 387,855 |
| 2017-05-16 | $9.11 | $9.15 | $8.55 | $8.95 | $8.95 | 301,839 |
| 2017-05-15 | $9.12 | $9.35 | $8.99 | $9.16 | $9.16 | 187,780 |
| 2017-05-12 | $9.54 | $9.68 | $9.03 | $9.11 | $9.11 | 228,913 |
| 2017-05-11 | $10.17 | $10.17 | $9.58 | $9.66 | $9.66 | 381,282 |
| 2017-05-10 | $10.01 | $10.32 | $9.81 | $10.25 | $10.25 | 172,981 |
| 2017-05-09 | $10.10 | $10.14 | $9.91 | $9.98 | $9.98 | 87,133 |
| 2017-05-08 | $10.52 | $10.63 | $9.96 | $10.01 | $10.01 | 147,696 |
| 2017-05-05 | $10.22 | $10.50 | $10.03 | $10.42 | $10.42 | 249,707 |
| 2017-05-04 | $10.55 | $10.55 | $10.05 | $10.09 | $10.09 | 110,660 |
| 2017-05-03 | $10.74 | $10.74 | $10.45 | $10.54 | $10.54 | 116,115 |
| 2017-05-02 | $10.65 | $10.89 | $10.58 | $10.75 | $10.75 | 140,472 |
| 2017-05-01 | $10.71 | $10.75 | $10.53 | $10.58 | $10.58 | 122,331 |
| 2017-04-28 | $10.71 | $10.72 | $10.42 | $10.61 | $10.61 | 125,728 |
| 2017-04-27 | $11.08 | $11.08 | $10.65 | $10.73 | $10.73 | 205,943 |
| 2017-04-26 | $10.64 | $11.17 | $10.64 | $10.99 | $10.99 | 200,093 |
| 2017-04-25 | $10.75 | $10.94 | $10.56 | $10.56 | $10.56 | 287,447 |
| 2017-04-24 | $11.08 | $11.17 | $10.74 | $10.75 | $10.75 | 167,697 |
| 2017-04-21 | $10.91 | $11.03 | $10.66 | $10.76 | $10.76 | 118,629 |
| 2017-04-20 | $10.76 | $11.07 | $10.72 | $10.87 | $10.87 | 177,260 |
| 2017-04-19 | $10.69 | $10.90 | $10.58 | $10.61 | $10.61 | 198,462 |
| 2017-04-18 | $10.40 | $10.68 | $10.14 | $10.64 | $10.64 | 167,470 |
| 2017-04-17 | $10.35 | $10.44 | $9.98 | $10.43 | $10.43 | 207,042 |
| 2017-04-13 | $10.28 | $10.53 | $10.12 | $10.25 | $10.25 | 244,960 |
| 2017-04-12 | $10.56 | $10.56 | $10.17 | $10.28 | $10.28 | 149,842 |
| 2017-04-11 | $10.24 | $10.66 | $10.12 | $10.57 | $10.57 | 191,958 |
| 2017-04-10 | $9.83 | $10.29 | $9.80 | $10.24 | $10.24 | 138,147 |
| 2017-04-07 | $9.83 | $10.11 | $9.75 | $9.83 | $9.83 | 244,372 |
| 2017-04-06 | $9.34 | $10.31 | $9.32 | $9.88 | $9.88 | 331,245 |
| 2017-04-05 | $9.38 | $9.60 | $9.21 | $9.32 | $9.32 | 315,452 |
| 2017-04-04 | $9.84 | $9.84 | $9.23 | $9.34 | $9.34 | 293,110 |
| 2017-04-03 | $9.89 | $9.89 | $9.61 | $9.85 | $9.85 | 146,019 |
| 2017-03-31 | $10.09 | $10.14 | $9.86 | $9.89 | $9.89 | 147,991 |
| 2017-03-30 | $9.88 | $10.12 | $9.73 | $10.08 | $10.08 | 153,368 |
| 2017-03-29 | $9.55 | $10.07 | $9.51 | $9.92 | $9.92 | 155,539 |
| 2017-03-28 | $9.33 | $9.71 | $9.22 | $9.62 | $9.62 | 170,688 |
| 2017-03-27 | $9.23 | $9.61 | $9.17 | $9.37 | $9.37 | 114,170 |
| 2017-03-24 | $9.30 | $9.44 | $9.18 | $9.31 | $9.31 | 109,383 |
| 2017-03-23 | $9.14 | $9.51 | $9.02 | $9.35 | $9.35 | 109,196 |
| 2017-03-22 | $8.99 | $9.19 | $8.85 | $9.13 | $9.13 | 247,254 |
| 2017-03-21 | $9.61 | $9.61 | $8.95 | $9.07 | $9.07 | 268,141 |
| 2017-03-20 | $9.84 | $9.90 | $9.50 | $9.51 | $9.51 | 129,945 |
| 2017-03-17 | $10.19 | $10.19 | $9.82 | $9.86 | $9.86 | 129,344 |
| 2017-03-16 | $9.80 | $10.24 | $9.72 | $10.11 | $10.11 | 153,271 |
| 2017-03-15 | $9.54 | $9.90 | $9.33 | $9.81 | $9.81 | 159,201 |
| 2017-03-14 | $9.60 | $9.60 | $9.23 | $9.51 | $9.51 | 214,688 |
| 2017-03-13 | $9.88 | $9.91 | $9.54 | $9.61 | $9.61 | 212,971 |
| 2017-03-10 | $9.83 | $10.00 | $9.62 | $9.92 | $9.92 | 344,388 |
| 2017-03-09 | $10.13 | $10.15 | $9.71 | $9.77 | $9.77 | 204,456 |
| 2017-03-08 | $9.75 | $10.33 | $9.64 | $10.21 | $10.21 | 556,259 |
| 2017-03-07 | $9.86 | $9.97 | $9.63 | $9.71 | $9.71 | 508,582 |
| 2017-03-06 | $10.27 | $10.32 | $9.78 | $9.86 | $9.86 | 268,495 |
| 2017-03-03 | $10.59 | $10.69 | $10.08 | $10.39 | $10.39 | 193,402 |
| 2017-03-02 | $10.60 | $10.87 | $10.52 | $10.60 | $10.60 | 194,454 |
| 2017-03-01 | $10.48 | $10.71 | $10.24 | $10.59 | $10.59 | 334,589 |
| 2017-02-28 | $10.74 | $10.75 | $10.11 | $10.27 | $10.27 | 255,920 |
| 2017-02-27 | $10.86 | $11.10 | $10.78 | $10.81 | $10.81 | 331,202 |
| 2017-02-24 | $10.60 | $11.00 | $10.45 | $10.91 | $10.91 | 205,392 |
| 2017-02-23 | $11.02 | $11.10 | $10.66 | $10.69 | $10.69 | 379,060 |
| 2017-02-22 | $10.92 | $11.33 | $10.81 | $11.02 | $11.02 | 283,540 |
| 2017-02-21 | $10.91 | $11.24 | $10.89 | $10.90 | $10.90 | 291,677 |
| 2017-02-17 | $10.93 | $11.06 | $10.80 | $10.94 | $10.94 | 159,106 |
| 2017-02-16 | $11.04 | $11.18 | $10.83 | $10.94 | $10.94 | 209,598 |
| 2017-02-15 | $10.96 | $11.21 | $10.85 | $11.08 | $11.08 | 336,814 |
| 2017-02-14 | $11.13 | $11.38 | $10.91 | $11.00 | $11.00 | 256,450 |
| 2017-02-13 | $11.31 | $11.49 | $11.07 | $11.24 | $11.24 | 297,623 |
| 2017-02-10 | $11.05 | $11.52 | $10.90 | $11.21 | $11.21 | 553,405 |
| 2017-02-09 | $11.13 | $11.25 | $10.95 | $10.99 | $10.99 | 313,448 |
| 2017-02-08 | $10.93 | $11.00 | $10.75 | $10.97 | $10.97 | 191,287 |
| 2017-02-07 | $10.92 | $11.04 | $10.75 | $10.92 | $10.92 | 257,909 |
| 2017-02-06 | $11.12 | $11.17 | $10.81 | $10.88 | $10.88 | 432,392 |
| 2017-02-03 | $11.96 | $11.96 | $11.08 | $11.09 | $11.09 | 500,160 |
| 2017-02-02 | $10.83 | $12.10 | $10.76 | $11.95 | $11.95 | 1,041,823 |
| 2017-02-01 | $9.75 | $10.98 | $8.81 | $10.85 | $10.85 | 2,656,036 |
| 2017-01-31 | $10.29 | $10.93 | $10.10 | $10.85 | $10.85 | 580,388 |
| 2017-01-30 | $10.61 | $10.71 | $10.30 | $10.49 | $10.49 | 565,962 |
| 2017-01-27 | $11.10 | $11.34 | $10.55 | $10.58 | $10.58 | 572,894 |
| 2017-01-26 | $11.50 | $11.66 | $11.05 | $11.06 | $11.06 | 433,371 |
| 2017-01-25 | $11.49 | $11.79 | $11.49 | $11.60 | $11.60 | 261,594 |
| 2017-01-24 | $11.51 | $11.67 | $11.20 | $11.48 | $11.48 | 256,321 |
| 2017-01-23 | $11.81 | $11.85 | $11.45 | $11.50 | $11.50 | 318,152 |
| 2017-01-20 | $11.72 | $11.96 | $11.66 | $11.90 | $11.90 | 301,255 |
| 2017-01-19 | $11.83 | $11.84 | $11.52 | $11.68 | $11.68 | 473,356 |
| 2017-01-18 | $11.60 | $11.78 | $11.16 | $11.75 | $11.75 | 304,542 |
| 2017-01-17 | $11.44 | $11.70 | $11.31 | $11.63 | $11.63 | 349,563 |
| 2017-01-13 | $11.73 | $12.02 | $11.56 | $11.63 | $11.63 | 202,695 |
| 2017-01-12 | $11.66 | $11.73 | $11.24 | $11.67 | $11.67 | 244,253 |
| 2017-01-11 | $11.92 | $11.92 | $11.51 | $11.69 | $11.69 | 451,971 |
| 2017-01-10 | $11.11 | $12.29 | $11.11 | $12.02 | $12.02 | 1,322,622 |
| 2017-01-09 | $12.92 | $12.92 | $12.02 | $12.14 | $12.14 | 541,835 |
| 2017-01-06 | $13.16 | $13.46 | $12.68 | $12.99 | $12.99 | 366,085 |
| 2017-01-05 | $13.52 | $13.66 | $12.78 | $13.04 | $13.04 | 418,358 |
| 2017-01-04 | $13.18 | $13.91 | $13.15 | $13.85 | $13.85 | 327,743 |
| 2017-01-03 | $12.98 | $13.82 | $12.71 | $13.15 | $13.15 | 577,493 |
| 2016-12-30 | $12.74 | $12.76 | $12.41 | $12.52 | $12.52 | 154,218 |
| 2016-12-29 | $12.64 | $12.87 | $12.48 | $12.69 | $12.69 | 287,488 |
| 2016-12-28 | $12.91 | $13.44 | $12.42 | $12.57 | $12.57 | 273,133 |
| 2016-12-27 | $12.63 | $13.03 | $12.63 | $12.83 | $12.83 | 130,762 |
| 2016-12-23 | $12.20 | $12.81 | $12.20 | $12.65 | $12.65 | 350,524 |
| 2016-12-22 | $13.57 | $13.57 | $12.07 | $12.14 | $12.14 | 450,447 |
| 2016-12-21 | $13.86 | $14.04 | $13.52 | $13.60 | $13.60 | 108,709 |
| 2016-12-20 | $13.55 | $14.72 | $13.52 | $14.00 | $14.00 | 300,458 |
| 2016-12-19 | $13.46 | $13.65 | $13.16 | $13.30 | $13.30 | 176,891 |
| 2016-12-16 | $14.08 | $14.31 | $13.32 | $13.40 | $13.40 | 253,917 |
| 2016-12-15 | $14.33 | $14.58 | $14.00 | $14.09 | $14.09 | 300,033 |
| 2016-12-14 | $14.55 | $14.55 | $14.17 | $14.44 | $14.44 | 119,466 |
| 2016-12-13 | $14.56 | $14.77 | $14.34 | $14.59 | $14.59 | 209,960 |
| 2016-12-12 | $14.58 | $14.60 | $13.82 | $14.44 | $14.44 | 335,722 |
| 2016-12-09 | $15.21 | $15.44 | $14.53 | $14.64 | $14.64 | 292,912 |
| 2016-12-08 | $15.15 | $15.32 | $14.98 | $15.24 | $15.24 | 272,055 |
| 2016-12-07 | $15.18 | $15.48 | $15.04 | $15.20 | $15.20 | 156,360 |
| 2016-12-06 | $15.35 | $15.35 | $15.03 | $15.17 | $15.17 | 168,194 |
| 2016-12-05 | $15.43 | $15.73 | $15.16 | $15.26 | $15.26 | 215,578 |
| 2016-12-02 | $15.78 | $15.97 | $15.03 | $15.18 | $15.18 | 366,798 |
| 2016-12-01 | $15.94 | $16.58 | $15.47 | $15.69 | $15.69 | 247,829 |
| 2016-11-30 | $15.53 | $16.77 | $15.51 | $15.78 | $15.78 | 229,588 |
| 2016-11-29 | $16.49 | $16.71 | $16.10 | $16.32 | $16.32 | 154,732 |
| 2016-11-28 | $16.82 | $16.90 | $16.22 | $16.52 | $16.52 | 148,122 |
| 2016-11-25 | $16.70 | $16.90 | $16.47 | $16.74 | $16.74 | 96,713 |
| 2016-11-23 | $16.36 | $17.26 | $16.20 | $16.68 | $16.68 | 223,094 |
| 2016-11-22 | $15.90 | $16.89 | $15.82 | $16.36 | $16.36 | 247,355 |
| 2016-11-21 | $15.78 | $15.88 | $15.47 | $15.73 | $15.73 | 133,990 |
| 2016-11-18 | $15.72 | $15.97 | $15.39 | $15.72 | $15.72 | 144,999 |
| 2016-11-17 | $15.96 | $16.02 | $15.32 | $15.80 | $15.80 | 183,345 |
| 2016-11-16 | $15.41 | $16.43 | $15.22 | $16.02 | $16.02 | 345,830 |
| 2016-11-15 | $15.65 | $15.65 | $14.91 | $15.29 | $15.29 | 354,855 |
| 2016-11-14 | $15.86 | $16.49 | $15.16 | $15.37 | $15.37 | 399,988 |
| 2016-11-11 | $15.09 | $15.30 | $14.67 | $15.25 | $15.25 | 263,258 |
| 2016-11-10 | $14.68 | $15.52 | $14.68 | $15.12 | $15.12 | 311,896 |
| 2016-11-09 | $13.82 | $14.82 | $13.81 | $14.66 | $14.66 | 271,151 |
| 2016-11-08 | $13.88 | $14.49 | $13.62 | $14.15 | $14.15 | 249,871 |
| 2016-11-07 | $13.12 | $14.27 | $12.87 | $13.84 | $13.84 | 519,804 |
| 2016-11-04 | $12.25 | $12.99 | $12.25 | $12.94 | $12.94 | 289,502 |
| 2016-11-03 | $12.00 | $12.26 | $11.99 | $12.15 | $12.15 | 149,067 |
| 2016-11-02 | $12.60 | $12.75 | $11.93 | $12.16 | $12.16 | 241,782 |
| 2016-11-01 | $12.70 | $12.85 | $12.37 | $12.70 | $12.70 | 215,289 |
| 2016-10-31 | $12.61 | $12.86 | $12.42 | $12.80 | $12.80 | 172,841 |
| 2016-10-28 | $12.45 | $12.96 | $12.35 | $12.60 | $12.60 | 265,299 |
| 2016-10-27 | $12.70 | $13.20 | $12.16 | $12.50 | $12.50 | 1,136,268 |
| 2016-10-26 | $11.22 | $11.40 | $10.90 | $11.00 | $11.00 | 178,845 |
| 2016-10-25 | $11.55 | $11.64 | $11.05 | $11.32 | $11.32 | 131,810 |
| 2016-10-24 | $11.51 | $11.73 | $11.34 | $11.69 | $11.69 | 156,578 |
| 2016-10-21 | $11.20 | $11.55 | $11.04 | $11.43 | $11.43 | 129,752 |
| 2016-10-20 | $11.00 | $11.45 | $11.00 | $11.42 | $11.42 | 208,916 |
| 2016-10-19 | $10.98 | $11.21 | $10.77 | $11.01 | $11.01 | 91,106 |
| 2016-10-18 | $10.98 | $11.13 | $10.85 | $10.94 | $10.94 | 159,466 |
| 2016-10-17 | $11.00 | $11.24 | $10.95 | $11.01 | $11.01 | 79,541 |
| 2016-10-14 | $11.02 | $11.14 | $10.83 | $11.02 | $11.02 | 70,074 |
| 2016-10-13 | $10.94 | $11.12 | $10.68 | $10.97 | $10.97 | 123,747 |
| 2016-10-12 | $11.17 | $11.32 | $10.99 | $11.09 | $11.09 | 118,153 |
| 2016-10-11 | $11.40 | $11.54 | $11.10 | $11.20 | $11.20 | 166,976 |
| 2016-10-10 | $11.43 | $11.57 | $11.18 | $11.49 | $11.49 | 96,172 |
| 2016-10-07 | $11.30 | $11.58 | $11.12 | $11.36 | $11.36 | 101,367 |
| 2016-10-06 | $11.03 | $11.22 | $10.83 | $11.18 | $11.18 | 138,955 |
| 2016-10-05 | $11.08 | $11.42 | $11.00 | $11.05 | $11.05 | 281,527 |
| 2016-10-04 | $10.99 | $11.10 | $10.63 | $11.02 | $11.02 | 235,430 |
| 2016-10-03 | $11.45 | $11.50 | $10.97 | $11.01 | $11.01 | 167,663 |
| 2016-09-30 | $11.13 | $11.53 | $10.87 | $11.38 | $11.38 | 166,964 |
| 2016-09-29 | $10.89 | $11.18 | $10.80 | $11.01 | $11.01 | 171,732 |
| 2016-09-28 | $10.78 | $11.02 | $10.70 | $11.00 | $11.00 | 134,505 |
| 2016-09-27 | $10.74 | $11.15 | $10.69 | $10.81 | $10.81 | 136,136 |
| 2016-09-26 | $11.05 | $11.13 | $10.59 | $10.70 | $10.70 | 176,365 |
| 2016-09-23 | $11.11 | $11.38 | $10.92 | $11.16 | $11.16 | 167,568 |
| 2016-09-22 | $11.00 | $11.14 | $10.78 | $11.09 | $11.09 | 141,071 |
| 2016-09-21 | $10.93 | $11.07 | $10.40 | $10.82 | $10.82 | 231,453 |
| 2016-09-20 | $10.77 | $11.04 | $10.58 | $10.90 | $10.90 | 286,872 |
| 2016-09-19 | $10.89 | $10.93 | $10.56 | $10.75 | $10.75 | 276,074 |
| 2016-09-16 | $10.68 | $10.89 | $10.63 | $10.74 | $10.74 | 193,506 |
| 2016-09-15 | $10.65 | $10.82 | $10.46 | $10.75 | $10.75 | 146,226 |
| 2016-09-14 | $10.66 | $10.82 | $10.42 | $10.65 | $10.65 | 201,301 |
| 2016-09-13 | $10.73 | $10.77 | $10.35 | $10.67 | $10.67 | 213,577 |
| 2016-09-12 | $10.74 | $11.05 | $10.08 | $10.94 | $10.94 | 496,665 |
| 2016-09-09 | $11.42 | $11.79 | $10.61 | $10.92 | $10.92 | 609,442 |
| 2016-09-08 | $12.33 | $12.50 | $12.07 | $12.26 | $12.26 | 143,824 |
| 2016-09-07 | $12.13 | $12.57 | $11.81 | $12.51 | $12.51 | 223,640 |
| 2016-09-06 | $12.53 | $12.79 | $11.97 | $12.12 | $12.12 | 248,480 |
| 2016-09-02 | $12.28 | $12.72 | $12.16 | $12.49 | $12.49 | 192,377 |
| 2016-09-01 | $12.30 | $12.45 | $11.98 | $12.26 | $12.26 | 155,541 |
| 2016-08-31 | $12.52 | $12.67 | $12.24 | $12.38 | $12.38 | 132,444 |
| 2016-08-30 | $12.59 | $12.74 | $12.34 | $12.52 | $12.52 | 173,984 |
| 2016-08-29 | $12.88 | $12.92 | $12.66 | $12.73 | $12.73 | 239,528 |
| 2016-08-26 | $12.49 | $13.11 | $12.48 | $12.78 | $12.78 | 262,797 |
| 2016-08-25 | $12.27 | $12.61 | $12.15 | $12.38 | $12.38 | 170,283 |
| 2016-08-24 | $12.56 | $12.65 | $12.25 | $12.36 | $12.36 | 374,819 |
| 2016-08-23 | $12.63 | $12.79 | $12.32 | $12.61 | $12.61 | 131,552 |
| 2016-08-22 | $12.65 | $12.68 | $12.11 | $12.50 | $12.50 | 277,989 |
| 2016-08-19 | $12.22 | $12.98 | $12.10 | $12.65 | $12.65 | 334,926 |
| 2016-08-18 | $11.50 | $12.59 | $11.46 | $12.15 | $12.15 | 368,965 |
| 2016-08-17 | $11.38 | $11.49 | $11.15 | $11.40 | $11.40 | 161,623 |
| 2016-08-16 | $11.53 | $11.55 | $11.33 | $11.47 | $11.47 | 144,030 |
| 2016-08-15 | $11.17 | $11.76 | $11.11 | $11.53 | $11.53 | 231,378 |
| 2016-08-12 | $11.19 | $11.22 | $10.91 | $11.10 | $11.10 | 208,342 |
| 2016-08-11 | $10.74 | $11.25 | $10.71 | $11.16 | $11.16 | 390,915 |
| 2016-08-10 | $10.62 | $10.72 | $10.33 | $10.53 | $10.53 | 196,953 |
| 2016-08-09 | $10.71 | $10.74 | $10.43 | $10.44 | $10.44 | 141,941 |
| 2016-08-08 | $10.64 | $10.90 | $10.57 | $10.73 | $10.73 | 193,816 |
| 2016-08-05 | $10.37 | $10.92 | $10.36 | $10.61 | $10.61 | 322,079 |
| 2016-08-04 | $9.68 | $10.33 | $9.57 | $10.31 | $10.31 | 259,767 |
| 2016-08-03 | $9.77 | $9.89 | $9.48 | $9.67 | $9.67 | 281,558 |
| 2016-08-02 | $10.79 | $10.79 | $9.82 | $9.88 | $9.88 | 208,792 |
| 2016-08-01 | $10.72 | $10.78 | $10.60 | $10.75 | $10.75 | 266,362 |
| 2016-07-29 | $10.20 | $10.84 | $10.20 | $10.76 | $10.76 | 291,567 |
| 2016-07-28 | $10.41 | $10.41 | $9.70 | $10.22 | $10.22 | 299,001 |
| 2016-07-27 | $10.00 | $10.87 | $9.52 | $10.48 | $10.48 | 606,149 |
| 2016-07-26 | $9.40 | $9.85 | $9.18 | $9.81 | $9.81 | 422,937 |
| 2016-07-25 | $9.19 | $9.36 | $9.04 | $9.31 | $9.31 | 256,231 |
| 2016-07-22 | $9.19 | $9.25 | $8.80 | $9.10 | $9.10 | 187,950 |
| 2016-07-21 | $9.28 | $9.50 | $9.13 | $9.25 | $9.25 | 157,865 |
| 2016-07-20 | $8.81 | $9.28 | $8.80 | $9.24 | $9.24 | 308,790 |
| 2016-07-19 | $9.46 | $9.49 | $8.75 | $8.80 | $8.80 | 215,703 |
| 2016-07-18 | $9.07 | $9.55 | $8.95 | $9.50 | $9.50 | 169,249 |
| 2016-07-15 | $9.03 | $9.13 | $8.85 | $9.05 | $9.05 | 205,203 |
| 2016-07-14 | $9.38 | $9.39 | $8.82 | $9.01 | $9.01 | 329,858 |
| 2016-07-13 | $9.66 | $9.68 | $9.19 | $9.34 | $9.34 | 143,146 |
| 2016-07-12 | $9.62 | $9.70 | $9.52 | $9.57 | $9.57 | 186,883 |
| 2016-07-11 | $9.30 | $9.64 | $9.24 | $9.54 | $9.54 | 187,105 |
| 2016-07-08 | $8.91 | $9.38 | $8.91 | $9.24 | $9.24 | 212,420 |
| 2016-07-07 | $8.63 | $8.91 | $8.58 | $8.75 | $8.75 | 135,559 |
| 2016-07-06 | $8.45 | $8.66 | $8.24 | $8.66 | $8.66 | 139,594 |
| 2016-07-05 | $8.99 | $8.99 | $8.22 | $8.46 | $8.46 | 353,409 |
| 2016-07-01 | $8.67 | $9.34 | $8.64 | $9.01 | $9.01 | 285,923 |
| 2016-06-30 | $8.58 | $8.66 | $8.31 | $8.62 | $8.62 | 259,763 |
| 2016-06-29 | $8.36 | $8.67 | $8.26 | $8.50 | $8.50 | 223,207 |
| 2016-06-28 | $7.95 | $8.40 | $7.95 | $8.15 | $8.15 | 169,357 |
| 2016-06-27 | $8.14 | $8.14 | $7.84 | $7.94 | $7.94 | 311,639 |
| 2016-06-24 | $8.00 | $8.44 | $7.95 | $8.27 | $8.27 | 886,415 |
| 2016-06-23 | $8.25 | $8.51 | $8.17 | $8.49 | $8.49 | 226,368 |
| 2016-06-22 | $8.20 | $8.42 | $8.08 | $8.13 | $8.13 | 217,523 |
| 2016-06-21 | $8.33 | $8.45 | $8.05 | $8.17 | $8.17 | 218,770 |
| 2016-06-20 | $8.03 | $8.50 | $8.03 | $8.40 | $8.40 | 182,003 |
| 2016-06-17 | $7.68 | $7.95 | $7.65 | $7.92 | $7.92 | 372,963 |
| 2016-06-16 | $7.86 | $7.95 | $7.42 | $7.66 | $7.66 | 412,467 |
| 2016-06-15 | $7.83 | $8.27 | $7.80 | $7.87 | $7.87 | 273,241 |
| 2016-06-14 | $7.72 | $7.89 | $7.52 | $7.67 | $7.67 | 170,645 |
| 2016-06-13 | $7.98 | $8.04 | $7.72 | $7.75 | $7.75 | 236,202 |
| 2016-06-10 | $8.62 | $8.72 | $7.79 | $8.01 | $8.01 | 580,280 |
| 2016-06-09 | $8.37 | $8.74 | $8.21 | $8.68 | $8.68 | 450,736 |
| 2016-06-08 | $8.53 | $8.63 | $8.42 | $8.49 | $8.49 | 218,296 |
| 2016-06-07 | $8.29 | $8.58 | $8.27 | $8.43 | $8.43 | 301,700 |
| 2016-06-06 | $8.00 | $8.41 | $7.88 | $8.39 | $8.39 | 269,888 |
| 2016-06-03 | $8.20 | $8.25 | $7.89 | $8.03 | $8.03 | 169,491 |
| 2016-06-02 | $7.75 | $8.19 | $7.72 | $8.09 | $8.09 | 317,488 |
| 2016-06-01 | $7.61 | $7.89 | $7.58 | $7.81 | $7.81 | 221,260 |
| 2016-05-31 | $7.77 | $7.83 | $7.54 | $7.61 | $7.61 | 463,064 |
| 2016-05-27 | $7.62 | $7.88 | $7.60 | $7.74 | $7.74 | 203,585 |
| 2016-05-26 | $7.89 | $8.31 | $7.56 | $7.60 | $7.60 | 390,371 |
| 2016-05-25 | $7.49 | $8.36 | $7.48 | $7.93 | $7.93 | 919,190 |
| 2016-05-24 | $7.44 | $7.54 | $7.14 | $7.28 | $7.28 | 336,623 |
| 2016-05-23 | $7.02 | $7.59 | $6.96 | $7.37 | $7.37 | 863,147 |
| 2016-05-20 | $6.36 | $7.35 | $6.03 | $7.11 | $7.11 | 1,251,109 |
| 2016-05-19 | $5.75 | $6.65 | $5.75 | $6.45 | $6.45 | 1,745,635 |
| 2016-05-18 | $6.10 | $6.22 | $5.59 | $5.70 | $5.70 | 879,268 |
| 2016-05-17 | $6.55 | $6.68 | $6.14 | $6.15 | $6.15 | 323,106 |
| 2016-05-16 | $6.50 | $6.68 | $6.42 | $6.54 | $6.54 | 263,666 |
| 2016-05-13 | $7.00 | $7.01 | $6.16 | $6.45 | $6.45 | 791,964 |
| 2016-05-12 | $7.26 | $7.45 | $6.94 | $7.16 | $7.16 | 173,196 |
| 2016-05-11 | $7.69 | $7.69 | $7.21 | $7.25 | $7.25 | 229,166 |
| 2016-05-10 | $7.90 | $7.99 | $7.50 | $7.81 | $7.81 | 208,711 |
| 2016-05-09 | $7.52 | $8.05 | $7.52 | $7.93 | $7.93 | 165,404 |
| 2016-05-06 | $7.74 | $7.81 | $7.39 | $7.65 | $7.65 | 210,610 |
| 2016-05-05 | $8.02 | $8.05 | $7.63 | $7.72 | $7.72 | 213,148 |
| 2016-05-04 | $8.01 | $8.19 | $7.90 | $8.00 | $8.00 | 177,626 |
| 2016-05-03 | $8.31 | $8.31 | $7.85 | $8.08 | $8.08 | 194,059 |
| 2016-05-02 | $8.28 | $8.54 | $8.06 | $8.38 | $8.38 | 173,081 |
| 2016-04-29 | $8.49 | $8.61 | $8.01 | $8.20 | $8.20 | 145,176 |
| 2016-04-28 | $8.47 | $8.73 | $8.39 | $8.43 | $8.43 | 175,346 |
| 2016-04-27 | $8.53 | $8.65 | $8.36 | $8.57 | $8.57 | 108,187 |
| 2016-04-26 | $8.05 | $8.62 | $8.03 | $8.58 | $8.58 | 210,334 |
| 2016-04-25 | $8.58 | $8.65 | $7.97 | $7.99 | $7.99 | 296,901 |
| 2016-04-22 | $8.39 | $8.64 | $8.35 | $8.59 | $8.59 | 268,437 |
| 2016-04-21 | $8.36 | $8.65 | $8.25 | $8.41 | $8.41 | 398,111 |
| 2016-04-20 | $8.29 | $8.52 | $8.23 | $8.26 | $8.26 | 165,153 |
| 2016-04-19 | $8.25 | $8.49 | $8.10 | $8.32 | $8.32 | 385,508 |
| 2016-04-18 | $8.07 | $8.21 | $7.98 | $8.15 | $8.15 | 303,716 |
| 2016-04-15 | $7.84 | $8.10 | $7.84 | $8.09 | $8.09 | 185,431 |
| 2016-04-14 | $7.93 | $7.96 | $7.74 | $7.87 | $7.87 | 345,016 |
| 2016-04-13 | $7.75 | $8.05 | $7.71 | $7.90 | $7.90 | 592,253 |
| 2016-04-12 | $7.39 | $7.78 | $7.00 | $7.77 | $7.77 | 486,058 |
| 2016-04-11 | $6.79 | $7.72 | $6.76 | $7.37 | $7.37 | 1,020,295 |
| 2016-04-08 | $7.44 | $7.45 | $6.49 | $6.75 | $6.75 | 1,764,022 |
| 2016-04-07 | $8.70 | $8.70 | $7.93 | $7.95 | $7.95 | 790,621 |
| 2016-04-06 | $9.03 | $9.19 | $8.60 | $8.67 | $8.67 | 866,299 |
| 2016-04-05 | $9.62 | $9.62 | $8.99 | $9.00 | $9.00 | 587,799 |
| 2016-04-04 | $9.69 | $10.10 | $9.46 | $9.70 | $9.70 | 466,173 |
| 2016-04-01 | $9.27 | $9.87 | $9.23 | $9.65 | $9.65 | 276,735 |
| 2016-03-31 | $9.31 | $9.82 | $9.21 | $9.40 | $9.40 | 405,686 |
| 2016-03-30 | $9.38 | $9.59 | $9.23 | $9.27 | $9.27 | 282,491 |
| 2016-03-29 | $9.24 | $9.48 | $9.06 | $9.31 | $9.31 | 265,614 |
| 2016-03-28 | $9.41 | $9.53 | $9.20 | $9.23 | $9.23 | 197,581 |
| 2016-03-24 | $9.06 | $9.41 | $9.00 | $9.34 | $9.34 | 246,834 |
| 2016-03-23 | $9.55 | $9.55 | $8.73 | $9.05 | $9.05 | 336,240 |
| 2016-03-22 | $10.16 | $10.16 | $9.55 | $9.61 | $9.61 | 310,270 |
| 2016-03-21 | $10.08 | $10.49 | $9.96 | $10.27 | $10.27 | 313,489 |
| 2016-03-18 | $10.09 | $10.32 | $9.79 | $10.13 | $10.13 | 319,376 |
| 2016-03-17 | $9.45 | $10.07 | $9.36 | $10.02 | $10.02 | 240,201 |
| 2016-03-16 | $8.98 | $9.47 | $8.95 | $9.40 | $9.40 | 325,211 |
| 2016-03-15 | $9.70 | $9.85 | $8.85 | $9.01 | $9.01 | 670,310 |
| 2016-03-14 | $10.56 | $10.57 | $9.69 | $9.70 | $9.70 | 264,894 |
| 2016-03-11 | $10.54 | $10.65 | $10.24 | $10.51 | $10.51 | 236,173 |
| 2016-03-10 | $10.37 | $10.74 | $10.05 | $10.42 | $10.42 | 213,883 |
| 2016-03-09 | $10.82 | $11.44 | $10.23 | $10.34 | $10.34 | 321,624 |
| 2016-03-08 | $11.45 | $11.87 | $10.75 | $10.77 | $10.77 | 490,397 |
| 2016-03-07 | $10.48 | $11.59 | $10.40 | $11.40 | $11.40 | 631,635 |
| 2016-03-04 | $9.64 | $10.84 | $9.64 | $10.49 | $10.49 | 549,191 |
| 2016-03-03 | $10.12 | $10.25 | $9.62 | $9.70 | $9.70 | 368,318 |
| 2016-03-02 | $10.03 | $10.19 | $9.75 | $10.11 | $10.11 | 191,395 |
| 2016-03-01 | $10.12 | $10.24 | $9.79 | $9.93 | $9.93 | 310,096 |
| 2016-02-29 | $9.46 | $10.20 | $9.32 | $10.16 | $10.16 | 374,701 |
| 2016-02-26 | $9.67 | $9.71 | $9.31 | $9.47 | $9.47 | 236,299 |
| 2016-02-25 | $9.52 | $9.73 | $9.14 | $9.61 | $9.61 | 243,155 |
| 2016-02-24 | $9.42 | $9.62 | $9.04 | $9.48 | $9.48 | 266,233 |
| 2016-02-23 | $9.38 | $10.29 | $9.13 | $9.61 | $9.61 | 1,816,134 |
| 2016-02-22 | $8.87 | $9.52 | $8.87 | $9.26 | $9.26 | 572,893 |
| 2016-02-19 | $9.26 | $9.53 | $8.60 | $8.78 | $8.78 | 622,723 |
| 2016-02-18 | $9.09 | $9.47 | $8.78 | $9.34 | $9.34 | 701,221 |
| 2016-02-17 | $8.54 | $9.13 | $8.42 | $9.07 | $9.07 | 954,527 |
| 2016-02-16 | $8.32 | $8.51 | $7.82 | $8.48 | $8.48 | 441,763 |
| 2016-02-12 | $8.35 | $8.49 | $7.92 | $8.21 | $8.21 | 478,149 |
| 2016-02-11 | $7.87 | $8.48 | $7.75 | $8.35 | $8.35 | 743,717 |
| 2016-02-10 | $8.35 | $8.78 | $7.86 | $7.87 | $7.87 | 726,089 |
| 2016-02-09 | $8.59 | $8.59 | $7.63 | $8.30 | $8.30 | 799,484 |
| 2016-02-08 | $8.14 | $8.63 | $7.75 | $8.52 | $8.52 | 1,176,949 |
| 2016-02-05 | $8.00 | $8.50 | $7.92 | $8.33 | $8.33 | 1,268,359 |
| 2016-02-04 | $7.43 | $8.57 | $7.08 | $7.92 | $7.92 | 2,036,822 |
| 2016-02-03 | $6.83 | $7.75 | $6.50 | $7.53 | $7.53 | 5,449,905 |
| 2016-02-02 | $6.27 | $6.39 | $5.20 | $5.53 | $5.53 | 2,144,306 |
| 2016-02-01 | $6.06 | $6.63 | $5.87 | $6.41 | $6.41 | 935,390 |
| 2016-01-29 | $6.08 | $6.34 | $5.88 | $6.08 | $6.08 | 732,529 |
| 2016-01-28 | $6.41 | $6.45 | $6.05 | $6.06 | $6.06 | 542,904 |
| 2016-01-27 | $6.46 | $6.76 | $6.19 | $6.23 | $6.23 | 491,988 |
| 2016-01-26 | $6.48 | $6.70 | $6.41 | $6.54 | $6.54 | 463,938 |
| 2016-01-25 | $6.74 | $6.87 | $6.39 | $6.40 | $6.40 | 480,175 |
| 2016-01-22 | $6.72 | $7.04 | $6.41 | $6.80 | $6.80 | 579,700 |
| 2016-01-21 | $6.03 | $6.94 | $5.86 | $6.60 | $6.60 | 1,136,369 |
| 2016-01-20 | $6.50 | $6.51 | $5.80 | $6.03 | $6.03 | 1,387,148 |
| 2016-01-19 | $7.24 | $7.31 | $6.60 | $6.66 | $6.66 | 626,186 |
| 2016-01-15 | $7.46 | $7.49 | $6.91 | $7.23 | $7.23 | 631,403 |
| 2016-01-14 | $7.84 | $7.96 | $7.36 | $7.64 | $7.64 | 738,457 |
| 2016-01-13 | $8.06 | $8.31 | $7.28 | $7.84 | $7.84 | 1,368,478 |
| 2016-01-12 | $10.02 | $10.50 | $7.55 | $8.07 | $8.07 | 2,612,065 |
| 2016-01-11 | $10.46 | $10.58 | $10.27 | $10.48 | $10.48 | 257,655 |
| 2016-01-08 | $11.46 | $11.50 | $10.18 | $10.39 | $10.39 | 500,753 |
| 2016-01-07 | $11.19 | $12.30 | $10.97 | $11.52 | $11.52 | 563,496 |
| 2016-01-06 | $12.09 | $12.26 | $10.79 | $11.46 | $11.46 | 560,663 |
| 2016-01-05 | $12.60 | $13.09 | $11.68 | $12.30 | $12.30 | 603,056 |
| 2016-01-04 | $11.99 | $12.90 | $11.90 | $12.50 | $12.50 | 399,781 |
| 2015-12-31 | $12.35 | $12.58 | $12.21 | $12.29 | $12.29 | 202,174 |
| 2015-12-30 | $12.22 | $12.59 | $12.18 | $12.41 | $12.41 | 192,373 |
| 2015-12-29 | $12.31 | $12.80 | $11.93 | $12.33 | $12.33 | 282,646 |
| 2015-12-28 | $12.32 | $12.46 | $11.99 | $12.21 | $12.21 | 162,378 |
| 2015-12-24 | $12.71 | $12.78 | $12.40 | $12.43 | $12.43 | 80,022 |
| 2015-12-23 | $12.88 | $12.99 | $12.50 | $12.72 | $12.72 | 227,443 |
| 2015-12-22 | $12.80 | $13.05 | $12.58 | $12.79 | $12.79 | 418,555 |
| 2015-12-21 | $12.25 | $12.98 | $12.04 | $12.77 | $12.77 | 346,063 |
| 2015-12-18 | $12.17 | $12.43 | $12.04 | $12.17 | $12.17 | 450,347 |
| 2015-12-17 | $12.96 | $12.97 | $11.60 | $12.17 | $12.17 | 474,941 |
| 2015-12-16 | $12.47 | $13.40 | $12.33 | $12.95 | $12.95 | 367,973 |
| 2015-12-15 | $12.46 | $12.69 | $12.32 | $12.44 | $12.44 | 480,495 |
| 2015-12-14 | $12.38 | $12.81 | $12.24 | $12.31 | $12.31 | 330,587 |
| 2015-12-11 | $11.90 | $12.43 | $11.85 | $12.37 | $12.37 | 264,196 |
| 2015-12-10 | $11.92 | $12.15 | $11.79 | $12.06 | $12.06 | 205,224 |
| 2015-12-09 | $11.42 | $12.04 | $11.38 | $11.96 | $11.96 | 245,015 |
| 2015-12-08 | $11.56 | $11.61 | $11.35 | $11.52 | $11.52 | 260,171 |
| 2015-12-07 | $11.65 | $11.95 | $11.40 | $11.68 | $11.68 | 237,112 |
| 2015-12-04 | $10.91 | $11.73 | $10.76 | $11.71 | $11.71 | 363,347 |
| 2015-12-03 | $11.22 | $11.66 | $10.70 | $10.89 | $10.89 | 354,043 |
| 2015-12-02 | $10.53 | $11.34 | $10.49 | $11.26 | $11.26 | 362,087 |
| 2015-12-01 | $10.68 | $10.68 | $10.15 | $10.44 | $10.44 | 322,638 |
| 2015-11-30 | $11.16 | $11.24 | $10.46 | $10.50 | $10.50 | 388,341 |
| 2015-11-27 | $11.36 | $11.47 | $11.10 | $11.22 | $11.22 | 98,992 |
| 2015-11-25 | $10.68 | $11.75 | $10.68 | $11.36 | $11.36 | 441,850 |
| 2015-11-24 | $10.36 | $10.81 | $10.29 | $10.63 | $10.63 | 249,529 |
| 2015-11-23 | $10.54 | $10.81 | $10.31 | $10.53 | $10.53 | 334,245 |
| 2015-11-20 | $10.41 | $10.77 | $10.33 | $10.65 | $10.65 | 398,634 |
| 2015-11-19 | $10.66 | $10.66 | $9.70 | $10.26 | $10.26 | 932,195 |
| 2015-11-18 | $9.42 | $11.00 | $9.34 | $10.92 | $10.92 | 818,145 |
| 2015-11-17 | $10.06 | $10.20 | $9.11 | $9.30 | $9.30 | 998,317 |
| 2015-11-16 | $10.96 | $10.96 | $9.72 | $9.87 | $9.87 | 1,018,136 |
| 2015-11-13 | $10.73 | $11.05 | $10.18 | $11.03 | $11.03 | 953,841 |
| 2015-11-12 | $11.87 | $11.88 | $10.30 | $11.04 | $11.04 | 2,000,246 |
| 2015-11-11 | $12.30 | $13.50 | $11.52 | $12.05 | $12.05 | 3,702,536 |
| 2015-11-10 | $14.36 | $15.00 | $13.68 | $14.82 | $14.82 | 938,218 |
| 2015-11-09 | $15.52 | $15.69 | $14.27 | $14.46 | $14.46 | 548,605 |
| 2015-11-06 | $16.00 | $16.34 | $15.38 | $15.79 | $15.79 | 393,191 |
| 2015-11-05 | $15.97 | $16.13 | $15.62 | $15.99 | $15.99 | 346,090 |
| 2015-11-04 | $16.52 | $16.57 | $15.39 | $15.89 | $15.89 | 693,849 |
| 2015-11-03 | $15.25 | $17.12 | $15.21 | $16.82 | $16.82 | 626,567 |
| 2015-11-02 | $14.97 | $15.40 | $14.70 | $15.25 | $15.25 | 332,081 |
| 2015-10-30 | $14.90 | $15.36 | $14.67 | $15.00 | $15.00 | 338,120 |
| 2015-10-29 | $14.97 | $15.29 | $14.74 | $14.91 | $14.91 | 250,020 |
| 2015-10-28 | $14.40 | $15.34 | $14.37 | $14.97 | $14.97 | 411,202 |
| 2015-10-27 | $13.99 | $14.59 | $13.88 | $14.40 | $14.40 | 404,612 |
| 2015-10-26 | $14.42 | $14.54 | $13.59 | $14.05 | $14.05 | 658,772 |
| 2015-10-23 | $17.29 | $17.85 | $14.62 | $14.69 | $14.69 | 736,104 |
| 2015-10-22 | $17.43 | $17.71 | $17.11 | $17.25 | $17.25 | 186,724 |
| 2015-10-21 | $17.80 | $17.97 | $17.33 | $17.40 | $17.40 | 159,491 |
| 2015-10-20 | $17.87 | $18.22 | $17.50 | $17.79 | $17.79 | 998,339 |
| 2015-10-19 | $17.74 | $18.25 | $17.67 | $17.92 | $17.92 | 256,647 |
| 2015-10-16 | $17.57 | $17.92 | $17.43 | $17.75 | $17.75 | 163,692 |
| 2015-10-15 | $17.32 | $17.76 | $17.04 | $17.50 | $17.50 | 167,951 |
| 2015-10-14 | $17.32 | $17.55 | $17.08 | $17.32 | $17.32 | 199,588 |
| 2015-10-13 | $17.26 | $17.97 | $16.90 | $17.30 | $17.30 | 319,443 |
| 2015-10-12 | $17.47 | $17.67 | $17.12 | $17.26 | $17.26 | 217,183 |
| 2015-10-09 | $17.67 | $17.70 | $17.10 | $17.44 | $17.44 | 501,870 |
| 2015-10-08 | $17.85 | $18.26 | $17.48 | $17.83 | $17.83 | 234,180 |
| 2015-10-07 | $18.25 | $18.51 | $17.57 | $17.98 | $17.98 | 377,932 |
| 2015-10-06 | $18.23 | $18.50 | $18.04 | $18.41 | $18.41 | 226,303 |
| 2015-10-05 | $18.11 | $18.43 | $18.08 | $18.29 | $18.29 | 173,782 |
| 2015-10-02 | $17.83 | $18.09 | $17.55 | $18.06 | $18.06 | 257,387 |
| 2015-10-01 | $18.59 | $18.74 | $17.69 | $17.99 | $17.99 | 219,203 |
| 2015-09-30 | $18.27 | $18.51 | $17.83 | $18.43 | $18.43 | 312,557 |
| 2015-09-29 | $17.75 | $18.59 | $17.60 | $18.08 | $18.08 | 318,632 |
| 2015-09-28 | $17.71 | $17.82 | $17.05 | $17.67 | $17.67 | 377,800 |
| 2015-09-25 | $19.01 | $19.01 | $17.55 | $17.71 | $17.71 | 563,003 |
| 2015-09-24 | $19.52 | $19.56 | $18.56 | $18.83 | $18.83 | 439,835 |
| 2015-09-23 | $20.00 | $20.11 | $19.32 | $19.56 | $19.56 | 232,812 |
| 2015-09-22 | $19.41 | $20.00 | $19.26 | $19.90 | $19.90 | 245,754 |
| 2015-09-21 | $20.92 | $21.17 | $19.44 | $19.47 | $19.47 | 536,687 |
| 2015-09-18 | $21.78 | $22.10 | $20.32 | $20.76 | $20.76 | 630,654 |
| 2015-09-17 | $22.11 | $22.38 | $21.73 | $22.03 | $22.03 | 236,543 |
| 2015-09-16 | $21.75 | $22.24 | $21.40 | $22.05 | $22.05 | 190,696 |
| 2015-09-15 | $21.65 | $21.72 | $21.07 | $21.67 | $21.67 | 286,321 |
| 2015-09-14 | $21.52 | $22.04 | $21.41 | $21.63 | $21.63 | 260,591 |
| 2015-09-11 | $21.53 | $21.56 | $20.93 | $21.44 | $21.44 | 276,494 |
| 2015-09-10 | $22.04 | $22.19 | $21.48 | $21.58 | $21.58 | 356,549 |
| 2015-09-09 | $22.64 | $22.64 | $22.00 | $22.08 | $22.08 | 328,681 |
| 2015-09-08 | $22.10 | $22.39 | $21.77 | $22.31 | $22.31 | 240,934 |
Boot Barn Holdings Inc (BOOT) News Headlines
.jpg)
Five Below and the other stocks with the most China sourcing that could be big winners
Some stocks could see massive gains as a result of a trade agreement between the U.S. and China.
cnbc.com May 12, 2025.jpg)
Stocks making the biggest moves in after hours: Foot Locker, Cisco Systems, Boot Barn and more
These are the stocks making headlines in extended trading.
cnbc.com May 14, 2025
Thursday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 posted a narrow gain to notch its third winning session on Wednesday. Here's what CNBC is watching heading into Thursday.
cnbc.com May 15, 2025Recent Boot Barn Holdings Inc (BOOT) News
.jpg)
.jpg)
.jpg)
Similar Companies to Boot Barn Holdings Inc (BOOT) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |