Hibbett Inc (HIBB) Exchange: NASDAQ
Data as of May 9, 2025
$87.49 ($0.00) 0.00%
Hibbett Inc - Daily Information
Click for more stock information on Hibbett Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $87.49 |
| Previous Close | $87.49 |
| High | $87.49 |
| Low | $87.49 |
| Adjusted Open | $87.49 |
| Previous Adjusted Close | $87.49 |
| Adjusted High | $87.49 |
| Adjusted Low | $87.49 |
About Hibbett Inc (HIBB)
Hibbett Inc, a publicly traded company established in the year 1945, specializes in athletic and leisure footwear and apparel. It operates through sporting goods retail stores and e-commerce websites located in smaller to mid-sized markets predominantly in the Southeast, Mid-Atlantic and Midwest United States. The company also covers other sporting goods items and a selection of environmental and team apparel. The company strives to provide quality customer services and high quality merchandise for exceptional value. It has grown exponentially since its inception, opening more than 10,000 Hibbett stores across the United States and increasing its e-commerce presence significantly. Hibbett has also increased its workforce, with more than 13,000 employees nationwide.
Invest in Hibbett Inc (HIBB)
Historical Stock Data for Hibbett Inc (HIBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | $87.49 | $87.49 | $87.49 | $87.49 | $87.49 | 0 |
| 2024-07-24 | $87.49 | $87.50 | $87.48 | $87.49 | $87.49 | 1,059,843 |
| 2024-07-23 | $87.49 | $87.53 | $87.46 | $87.48 | $87.48 | 698,427 |
| 2024-07-22 | $87.45 | $87.48 | $87.43 | $87.47 | $87.47 | 1,619,287 |
| 2024-07-19 | $87.46 | $87.47 | $87.42 | $87.44 | $87.44 | 796,192 |
| 2024-07-18 | $87.40 | $87.51 | $87.40 | $87.44 | $87.44 | 852,023 |
| 2024-07-17 | $87.37 | $87.41 | $87.37 | $87.39 | $87.39 | 873,406 |
| 2024-07-16 | $87.39 | $87.42 | $87.33 | $87.39 | $87.39 | 413,907 |
| 2024-07-15 | $87.35 | $87.40 | $87.31 | $87.35 | $87.35 | 481,259 |
| 2024-07-12 | $87.39 | $87.40 | $87.27 | $87.34 | $87.34 | 402,141 |
| 2024-07-11 | $87.37 | $87.41 | $87.28 | $87.28 | $87.28 | 585,018 |
| 2024-07-10 | $87.28 | $87.34 | $87.25 | $87.32 | $87.32 | 268,185 |
| 2024-07-09 | $87.26 | $87.32 | $87.22 | $87.25 | $87.25 | 576,175 |
| 2024-07-08 | $87.25 | $87.29 | $87.20 | $87.23 | $87.23 | 312,968 |
| 2024-07-05 | $87.15 | $87.29 | $87.15 | $87.19 | $87.19 | 219,170 |
| 2024-07-03 | $87.22 | $87.23 | $87.08 | $87.15 | $87.15 | 320,326 |
| 2024-07-02 | $87.12 | $87.21 | $87.10 | $87.18 | $87.18 | 288,584 |
| 2024-07-01 | $87.20 | $87.21 | $87.09 | $87.09 | $87.09 | 452,959 |
| 2024-06-28 | $87.17 | $87.23 | $87.11 | $87.21 | $87.21 | 277,189 |
| 2024-06-27 | $87.11 | $87.25 | $87.09 | $87.21 | $87.21 | 362,515 |
| 2024-06-26 | $87.08 | $87.16 | $87.06 | $87.11 | $87.11 | 230,452 |
| 2024-06-25 | $87.10 | $87.25 | $87.05 | $87.06 | $87.06 | 267,683 |
| 2024-06-24 | $87.08 | $87.20 | $87.03 | $87.06 | $87.06 | 543,135 |
| 2024-06-21 | $87.15 | $87.23 | $86.88 | $86.88 | $86.88 | 732,724 |
| 2024-06-20 | $87.11 | $87.17 | $87.05 | $87.05 | $87.05 | 227,974 |
| 2024-06-18 | $87.09 | $87.20 | $87.07 | $87.16 | $87.16 | 239,024 |
| 2024-06-17 | $87.11 | $87.22 | $87.03 | $87.12 | $87.12 | 278,387 |
| 2024-06-14 | $87.01 | $87.11 | $87.00 | $87.07 | $87.07 | 235,976 |
| 2024-06-13 | $87.26 | $87.39 | $87.03 | $87.05 | $87.05 | 583,415 |
| 2024-06-12 | $87.10 | $87.23 | $87.02 | $87.15 | $87.15 | 531,209 |
| 2024-06-11 | $87.05 | $87.17 | $86.97 | $87.08 | $87.08 | 446,973 |
| 2024-06-10 | $86.83 | $87.36 | $86.83 | $87.16 | $87.16 | 1,631,509 |
| 2024-06-07 | $86.10 | $86.33 | $86.03 | $86.05 | $86.05 | 630,710 |
| 2024-06-06 | $86.18 | $86.27 | $86.03 | $86.03 | $86.03 | 512,396 |
| 2024-06-05 | $86.26 | $86.56 | $85.61 | $86.15 | $86.15 | 713,511 |
| 2024-06-04 | $86.58 | $86.58 | $86.21 | $86.27 | $86.27 | 550,796 |
| 2024-06-03 | $86.72 | $86.77 | $86.37 | $86.37 | $86.37 | 664,492 |
| 2024-05-31 | $86.85 | $86.89 | $86.44 | $86.58 | $86.58 | 504,023 |
| 2024-05-30 | $86.70 | $87.09 | $86.50 | $86.55 | $86.55 | 328,495 |
| 2024-05-29 | $86.44 | $86.93 | $86.41 | $86.48 | $86.48 | 279,741 |
| 2024-05-28 | $86.49 | $86.58 | $86.34 | $86.38 | $86.38 | 242,152 |
| 2024-05-24 | $86.50 | $86.67 | $86.16 | $86.26 | $86.26 | 275,085 |
| 2024-05-23 | $86.36 | $86.47 | $86.26 | $86.30 | $86.30 | 313,281 |
| 2024-05-22 | $86.38 | $86.48 | $86.24 | $86.25 | $86.25 | 533,956 |
| 2024-05-21 | $86.40 | $86.55 | $86.34 | $86.34 | $86.34 | 459,500 |
| 2024-05-20 | $86.41 | $86.60 | $86.34 | $86.34 | $86.34 | 209,805 |
| 2024-05-17 | $86.50 | $86.60 | $86.29 | $86.34 | $86.34 | 415,887 |
| 2024-05-16 | $86.99 | $86.99 | $86.08 | $86.21 | $86.21 | 599,517 |
| 2024-05-15 | $87.04 | $87.05 | $86.84 | $87.00 | $87.00 | 473,014 |
| 2024-05-14 | $86.84 | $87.13 | $86.72 | $86.97 | $86.97 | 582,088 |
| 2024-05-13 | $86.85 | $87.06 | $86.63 | $86.85 | $86.85 | 456,371 |
| 2024-05-10 | $86.95 | $87.01 | $86.70 | $86.87 | $86.87 | 485,869 |
| 2024-05-09 | $86.65 | $86.99 | $86.57 | $86.98 | $86.98 | 306,827 |
| 2024-05-08 | $86.25 | $86.86 | $86.17 | $86.68 | $86.68 | 425,570 |
| 2024-05-07 | $86.56 | $86.88 | $86.13 | $86.20 | $86.20 | 543,950 |
| 2024-05-06 | $86.55 | $86.76 | $86.36 | $86.65 | $86.65 | 505,548 |
| 2024-05-03 | $86.49 | $86.62 | $86.31 | $86.59 | $86.59 | 541,860 |
| 2024-05-02 | $86.35 | $86.55 | $86.15 | $86.49 | $86.49 | 428,132 |
| 2024-05-01 | $86.11 | $86.85 | $86.00 | $86.14 | $86.14 | 1,115,756 |
| 2024-04-30 | $85.99 | $86.49 | $85.88 | $86.24 | $86.24 | 1,047,897 |
| 2024-04-29 | $86.07 | $86.12 | $85.86 | $85.95 | $85.95 | 934,350 |
| 2024-04-26 | $86.10 | $86.20 | $86.00 | $86.15 | $86.15 | 556,820 |
| 2024-04-25 | $86.15 | $86.24 | $85.93 | $86.10 | $86.10 | 1,411,551 |
| 2024-04-24 | $86.15 | $86.52 | $85.95 | $86.51 | $86.51 | 1,969,285 |
| 2024-04-23 | $86.00 | $86.70 | $85.75 | $86.15 | $86.15 | 4,148,638 |
| 2024-04-22 | $71.13 | $74.35 | $71.13 | $72.49 | $72.49 | 399,048 |
| 2024-04-19 | $69.60 | $71.38 | $69.60 | $71.14 | $71.14 | 204,352 |
| 2024-04-18 | $70.01 | $72.09 | $69.65 | $70.07 | $70.07 | 508,570 |
| 2024-04-17 | $71.66 | $71.66 | $69.75 | $70.10 | $70.10 | 303,060 |
| 2024-04-16 | $69.54 | $71.20 | $68.63 | $70.77 | $70.77 | 302,311 |
| 2024-04-15 | $71.46 | $72.29 | $70.00 | $70.30 | $70.30 | 291,927 |
| 2024-04-12 | $71.90 | $72.62 | $70.91 | $71.26 | $71.26 | 399,690 |
| 2024-04-11 | $71.96 | $72.15 | $71.21 | $71.92 | $71.92 | 221,648 |
| 2024-04-10 | $70.41 | $71.71 | $69.85 | $71.29 | $71.29 | 244,080 |
| 2024-04-09 | $73.11 | $73.67 | $70.84 | $72.27 | $72.27 | 271,750 |
| 2024-04-08 | $71.74 | $73.71 | $71.26 | $73.42 | $73.42 | 219,557 |
| 2024-04-05 | $69.91 | $72.17 | $69.91 | $71.43 | $71.43 | 256,030 |
| 2024-04-04 | $72.24 | $72.72 | $69.15 | $70.10 | $70.10 | 368,257 |
| 2024-04-03 | $71.82 | $72.48 | $70.65 | $71.32 | $71.32 | 222,708 |
| 2024-04-02 | $73.31 | $73.41 | $71.08 | $72.46 | $72.46 | 309,505 |
| 2024-04-01 | $76.44 | $77.48 | $73.82 | $74.68 | $74.68 | 307,593 |
| 2024-03-28 | $75.88 | $77.35 | $75.36 | $76.81 | $76.81 | 382,771 |
| 2024-03-27 | $73.74 | $75.90 | $73.62 | $75.88 | $75.88 | 265,264 |
| 2024-03-26 | $71.83 | $73.27 | $71.24 | $72.61 | $72.61 | 171,015 |
| 2024-03-25 | $72.88 | $74.86 | $71.63 | $71.70 | $71.70 | 287,519 |
| 2024-03-22 | $71.61 | $74.58 | $71.08 | $72.42 | $72.42 | 280,502 |
| 2024-03-21 | $73.88 | $74.00 | $71.86 | $72.21 | $72.21 | 281,015 |
| 2024-03-20 | $73.33 | $74.63 | $72.24 | $74.00 | $74.00 | 278,433 |
| 2024-03-19 | $67.74 | $73.80 | $67.74 | $73.51 | $73.26 | 386,493 |
| 2024-03-18 | $68.52 | $68.75 | $65.92 | $68.02 | $67.79 | 500,327 |
| 2024-03-15 | $66.99 | $70.93 | $64.00 | $68.51 | $68.28 | 1,373,372 |
| 2024-03-14 | $74.69 | $76.00 | $71.00 | $73.03 | $72.78 | 618,522 |
| 2024-03-13 | $75.44 | $77.80 | $74.14 | $74.37 | $74.12 | 352,166 |
| 2024-03-12 | $75.01 | $76.31 | $74.65 | $74.87 | $74.62 | 234,953 |
| 2024-03-11 | $77.04 | $77.40 | $73.75 | $74.36 | $74.36 | 315,356 |
| 2024-03-08 | $78.17 | $78.72 | $77.00 | $77.46 | $77.46 | 178,067 |
| 2024-03-07 | $75.00 | $77.84 | $74.76 | $77.32 | $77.32 | 210,079 |
| 2024-03-06 | $80.23 | $80.23 | $73.68 | $74.71 | $74.71 | 265,412 |
| 2024-03-05 | $80.32 | $81.48 | $79.00 | $80.62 | $80.62 | 177,381 |
| 2024-03-04 | $82.00 | $83.00 | $80.51 | $81.67 | $81.67 | 291,445 |
| 2024-03-01 | $82.30 | $82.63 | $80.39 | $82.00 | $82.00 | 211,305 |
| 2024-02-29 | $80.83 | $82.75 | $80.76 | $81.95 | $81.95 | 232,152 |
| 2024-02-28 | $79.80 | $81.25 | $79.37 | $80.16 | $80.16 | 156,261 |
| 2024-02-27 | $77.95 | $81.71 | $77.20 | $80.74 | $80.74 | 176,438 |
| 2024-02-26 | $76.84 | $78.65 | $76.82 | $77.80 | $77.80 | 260,030 |
| 2024-02-23 | $74.26 | $78.97 | $73.92 | $76.94 | $76.94 | 270,431 |
| 2024-02-22 | $75.17 | $76.13 | $74.01 | $74.15 | $74.15 | 178,520 |
| 2024-02-21 | $75.71 | $75.75 | $74.26 | $74.62 | $74.62 | 146,957 |
| 2024-02-20 | $72.65 | $75.77 | $72.56 | $75.68 | $75.68 | 180,998 |
| 2024-02-16 | $73.76 | $74.59 | $73.11 | $73.75 | $73.75 | 93,379 |
| 2024-02-15 | $73.34 | $74.42 | $73.13 | $74.25 | $74.25 | 113,499 |
| 2024-02-14 | $72.25 | $72.71 | $71.13 | $72.37 | $72.37 | 118,678 |
| 2024-02-13 | $72.00 | $72.94 | $70.76 | $71.29 | $71.29 | 188,026 |
| 2024-02-12 | $72.09 | $75.83 | $72.09 | $74.82 | $74.82 | 190,707 |
| 2024-02-09 | $68.82 | $72.81 | $68.68 | $72.42 | $72.42 | 171,843 |
| 2024-02-08 | $67.00 | $69.14 | $66.86 | $68.91 | $68.91 | 105,358 |
| 2024-02-07 | $67.23 | $67.23 | $66.34 | $66.74 | $66.74 | 195,427 |
| 2024-02-06 | $66.16 | $67.42 | $65.81 | $67.14 | $67.14 | 143,187 |
| 2024-02-05 | $68.34 | $68.34 | $65.81 | $66.59 | $66.59 | 150,279 |
| 2024-02-02 | $67.60 | $69.60 | $67.18 | $69.40 | $69.40 | 228,916 |
| 2024-02-01 | $67.17 | $68.85 | $66.52 | $68.68 | $68.68 | 184,050 |
| 2024-01-31 | $68.71 | $68.83 | $66.48 | $66.65 | $66.65 | 192,949 |
| 2024-01-30 | $68.90 | $69.70 | $68.53 | $68.90 | $68.90 | 136,892 |
| 2024-01-29 | $68.21 | $68.99 | $67.06 | $68.97 | $68.97 | 141,468 |
| 2024-01-26 | $67.30 | $68.54 | $67.06 | $68.26 | $68.26 | 109,518 |
| 2024-01-25 | $67.10 | $68.20 | $66.15 | $66.99 | $66.99 | 133,112 |
| 2024-01-24 | $67.01 | $67.19 | $65.72 | $66.16 | $66.16 | 154,964 |
| 2024-01-23 | $66.54 | $67.38 | $65.27 | $65.87 | $65.87 | 157,607 |
| 2024-01-22 | $65.25 | $66.66 | $64.90 | $66.49 | $66.49 | 178,455 |
| 2024-01-19 | $64.61 | $64.87 | $63.03 | $64.56 | $64.56 | 174,176 |
| 2024-01-18 | $64.29 | $64.72 | $62.41 | $64.40 | $64.40 | 164,122 |
| 2024-01-17 | $63.92 | $64.71 | $63.40 | $63.92 | $63.92 | 158,199 |
| 2024-01-16 | $65.03 | $65.35 | $64.26 | $64.84 | $64.84 | 135,262 |
| 2024-01-12 | $67.92 | $68.87 | $65.26 | $65.67 | $65.67 | 213,681 |
| 2024-01-11 | $67.95 | $68.89 | $66.08 | $67.17 | $67.17 | 218,902 |
| 2024-01-10 | $69.06 | $69.19 | $67.77 | $68.22 | $68.22 | 159,980 |
| 2024-01-09 | $68.50 | $69.43 | $68.45 | $69.06 | $69.06 | 119,834 |
| 2024-01-08 | $67.89 | $70.35 | $67.57 | $69.49 | $69.49 | 210,625 |
| 2024-01-05 | $67.80 | $69.10 | $65.18 | $67.77 | $67.77 | 150,008 |
| 2024-01-04 | $68.51 | $69.23 | $67.68 | $68.04 | $68.04 | 176,595 |
| 2024-01-03 | $70.56 | $70.88 | $68.60 | $68.60 | $68.60 | 173,363 |
| 2024-01-02 | $70.64 | $73.45 | $70.64 | $71.50 | $71.50 | 181,732 |
| 2023-12-29 | $72.31 | $72.87 | $71.64 | $72.02 | $72.02 | 150,893 |
| 2023-12-28 | $71.74 | $72.86 | $71.74 | $72.79 | $72.79 | 118,809 |
| 2023-12-27 | $71.32 | $71.95 | $71.01 | $71.74 | $71.74 | 153,424 |
| 2023-12-26 | $69.94 | $71.39 | $69.91 | $70.74 | $70.74 | 175,686 |
| 2023-12-22 | $70.56 | $72.75 | $68.82 | $69.85 | $69.85 | 270,362 |
| 2023-12-21 | $70.65 | $72.21 | $70.65 | $72.09 | $72.09 | 210,440 |
| 2023-12-20 | $70.99 | $72.15 | $69.39 | $69.82 | $69.82 | 272,075 |
| 2023-12-19 | $70.00 | $71.76 | $70.00 | $71.48 | $71.48 | 228,133 |
| 2023-12-18 | $69.50 | $70.70 | $68.26 | $69.46 | $69.46 | 330,026 |
| 2023-12-15 | $70.30 | $70.30 | $68.28 | $69.24 | $69.24 | 777,163 |
| 2023-12-14 | $68.78 | $70.60 | $68.26 | $69.75 | $69.75 | 325,449 |
| 2023-12-13 | $65.15 | $72.00 | $64.11 | $67.87 | $67.87 | 400,081 |
| 2023-12-12 | $65.00 | $65.42 | $63.93 | $65.18 | $65.18 | 186,464 |
| 2023-12-11 | $65.37 | $65.84 | $63.01 | $65.45 | $65.45 | 309,886 |
| 2023-12-08 | $64.14 | $65.32 | $63.65 | $65.21 | $65.21 | 270,758 |
| 2023-12-07 | $64.24 | $64.24 | $62.97 | $63.97 | $63.97 | 235,237 |
| 2023-12-06 | $64.54 | $65.61 | $63.49 | $64.18 | $64.18 | 246,436 |
| 2023-12-05 | $66.26 | $66.26 | $63.41 | $63.83 | $63.58 | 268,749 |
| 2023-12-04 | $65.11 | $67.40 | $65.00 | $66.26 | $66.26 | 266,401 |
| 2023-12-01 | $62.79 | $65.88 | $62.41 | $65.65 | $65.65 | 322,845 |
| 2023-11-30 | $62.92 | $63.63 | $61.62 | $62.55 | $62.55 | 314,897 |
| 2023-11-29 | $61.67 | $63.52 | $61.23 | $62.91 | $62.91 | 276,395 |
| 2023-11-28 | $59.06 | $61.30 | $57.77 | $60.58 | $60.58 | 257,637 |
| 2023-11-27 | $59.43 | $60.90 | $59.11 | $59.46 | $59.46 | 463,477 |
| 2023-11-24 | $59.64 | $60.25 | $58.01 | $59.12 | $59.12 | 177,239 |
| 2023-11-22 | $60.68 | $60.99 | $58.87 | $59.63 | $59.63 | 347,937 |
| 2023-11-21 | $62.00 | $63.47 | $58.60 | $58.85 | $58.85 | 1,071,143 |
| 2023-11-20 | $53.20 | $53.73 | $52.03 | $53.62 | $53.62 | 637,922 |
| 2023-11-17 | $52.65 | $53.91 | $52.44 | $53.48 | $53.48 | 281,844 |
| 2023-11-16 | $54.01 | $54.01 | $51.10 | $51.56 | $51.56 | 265,547 |
| 2023-11-15 | $51.60 | $54.86 | $51.58 | $54.64 | $54.64 | 372,399 |
| 2023-11-14 | $48.94 | $51.72 | $48.94 | $51.26 | $51.26 | 184,891 |
| 2023-11-13 | $47.22 | $47.96 | $46.68 | $47.62 | $47.62 | 120,608 |
| 2023-11-10 | $48.52 | $48.52 | $45.94 | $47.36 | $47.36 | 201,178 |
| 2023-11-09 | $49.75 | $49.75 | $47.24 | $48.04 | $48.04 | 144,223 |
| 2023-11-08 | $49.70 | $50.18 | $48.97 | $49.34 | $49.34 | 150,640 |
| 2023-11-07 | $50.07 | $50.59 | $49.32 | $49.84 | $49.84 | 141,440 |
| 2023-11-06 | $49.95 | $50.81 | $48.96 | $50.38 | $50.38 | 166,524 |
| 2023-11-03 | $49.00 | $50.81 | $49.00 | $50.37 | $50.37 | 149,729 |
| 2023-11-02 | $46.51 | $48.46 | $45.92 | $48.38 | $48.38 | 159,841 |
| 2023-11-01 | $45.54 | $46.22 | $43.63 | $45.91 | $45.91 | 177,638 |
| 2023-10-31 | $44.84 | $46.41 | $44.70 | $46.07 | $46.07 | 148,786 |
| 2023-10-30 | $45.00 | $45.47 | $44.43 | $44.84 | $44.84 | 183,546 |
| 2023-10-27 | $47.10 | $47.10 | $44.59 | $44.68 | $44.68 | 267,460 |
| 2023-10-26 | $47.57 | $48.43 | $45.64 | $46.98 | $46.98 | 280,764 |
| 2023-10-25 | $47.22 | $48.05 | $46.72 | $47.50 | $47.50 | 148,015 |
| 2023-10-24 | $47.73 | $48.59 | $46.78 | $47.26 | $47.26 | 207,287 |
| 2023-10-23 | $47.32 | $47.97 | $46.28 | $47.44 | $47.44 | 214,558 |
| 2023-10-20 | $48.27 | $48.27 | $47.33 | $47.68 | $47.68 | 110,442 |
| 2023-10-19 | $48.45 | $49.26 | $47.63 | $48.14 | $48.14 | 159,997 |
| 2023-10-18 | $48.40 | $49.16 | $48.21 | $48.79 | $48.79 | 127,675 |
| 2023-10-17 | $47.10 | $49.87 | $47.10 | $48.96 | $48.96 | 200,260 |
| 2023-10-16 | $47.40 | $48.08 | $47.13 | $47.32 | $47.32 | 200,676 |
| 2023-10-13 | $47.28 | $47.76 | $46.80 | $47.12 | $47.12 | 169,972 |
| 2023-10-12 | $48.25 | $48.25 | $45.73 | $46.87 | $46.87 | 241,055 |
| 2023-10-11 | $48.00 | $48.78 | $47.62 | $48.19 | $48.19 | 207,636 |
| 2023-10-10 | $48.07 | $49.52 | $48.07 | $48.19 | $48.19 | 248,209 |
| 2023-10-09 | $45.99 | $48.84 | $45.73 | $47.74 | $47.74 | 299,362 |
| 2023-10-06 | $45.56 | $47.35 | $45.35 | $46.62 | $46.62 | 190,101 |
| 2023-10-05 | $46.22 | $46.87 | $45.79 | $46.03 | $46.03 | 192,979 |
| 2023-10-04 | $46.75 | $47.39 | $45.77 | $46.46 | $46.46 | 204,543 |
| 2023-10-03 | $47.23 | $47.47 | $45.92 | $46.60 | $46.60 | 255,256 |
| 2023-10-02 | $47.46 | $47.96 | $46.58 | $47.54 | $47.54 | 273,693 |
| 2023-09-29 | $46.75 | $48.12 | $46.70 | $47.51 | $47.51 | 424,043 |
| 2023-09-28 | $42.77 | $45.33 | $42.71 | $44.72 | $44.72 | 277,287 |
| 2023-09-27 | $42.32 | $43.53 | $42.32 | $42.73 | $42.73 | 218,255 |
| 2023-09-26 | $42.43 | $43.27 | $42.18 | $42.22 | $42.22 | 255,554 |
| 2023-09-25 | $43.45 | $43.84 | $42.68 | $42.73 | $42.73 | 229,710 |
| 2023-09-22 | $45.08 | $45.34 | $43.74 | $43.79 | $43.79 | 203,906 |
| 2023-09-21 | $43.71 | $45.34 | $43.71 | $44.96 | $44.96 | 244,361 |
| 2023-09-20 | $46.19 | $46.40 | $43.79 | $43.92 | $43.92 | 381,083 |
| 2023-09-19 | $45.78 | $46.53 | $44.83 | $46.35 | $46.35 | 284,027 |
| 2023-09-18 | $45.00 | $45.62 | $44.08 | $45.54 | $45.54 | 270,550 |
| 2023-09-15 | $45.19 | $45.37 | $44.07 | $45.08 | $45.08 | 518,564 |
| 2023-09-14 | $43.70 | $45.64 | $43.70 | $45.19 | $45.19 | 272,871 |
| 2023-09-13 | $43.87 | $44.24 | $42.48 | $43.18 | $43.18 | 210,557 |
| 2023-09-12 | $43.78 | $44.43 | $43.37 | $43.56 | $43.56 | 260,543 |
| 2023-09-11 | $43.65 | $44.32 | $43.13 | $43.65 | $43.65 | 232,890 |
| 2023-09-08 | $44.89 | $44.89 | $43.19 | $43.46 | $43.46 | 235,265 |
| 2023-09-07 | $43.59 | $44.91 | $43.34 | $44.81 | $44.81 | 273,862 |
| 2023-09-06 | $44.66 | $45.13 | $44.17 | $44.25 | $44.25 | 256,078 |
| 2023-09-05 | $47.00 | $47.12 | $44.43 | $44.82 | $44.82 | 361,012 |
| 2023-09-01 | $46.61 | $47.71 | $46.41 | $47.22 | $47.22 | 363,908 |
| 2023-08-31 | $43.26 | $46.81 | $43.26 | $46.31 | $46.31 | 479,521 |
| 2023-08-30 | $41.71 | $43.09 | $41.41 | $43.01 | $43.01 | 395,076 |
| 2023-08-29 | $42.64 | $43.42 | $41.94 | $41.97 | $41.97 | 330,101 |
| 2023-08-28 | $45.45 | $46.61 | $42.52 | $42.59 | $42.59 | 617,200 |
| 2023-08-25 | $43.57 | $46.04 | $41.17 | $45.03 | $45.03 | 1,384,775 |
| 2023-08-24 | $37.26 | $38.14 | $36.77 | $36.86 | $36.86 | 523,383 |
| 2023-08-23 | $38.43 | $38.50 | $37.31 | $37.52 | $37.52 | 715,079 |
| 2023-08-22 | $41.00 | $41.82 | $39.73 | $39.90 | $39.90 | 493,823 |
| 2023-08-21 | $43.58 | $44.17 | $41.75 | $42.49 | $42.49 | 290,094 |
| 2023-08-18 | $42.55 | $43.75 | $42.46 | $43.73 | $43.73 | 262,421 |
| 2023-08-17 | $43.15 | $44.28 | $42.64 | $42.91 | $42.91 | 222,824 |
| 2023-08-16 | $44.25 | $44.76 | $42.71 | $42.80 | $42.80 | 289,324 |
| 2023-08-15 | $44.25 | $44.66 | $43.75 | $44.19 | $44.19 | 285,871 |
| 2023-08-14 | $44.24 | $44.65 | $43.63 | $44.42 | $44.42 | 374,227 |
| 2023-08-11 | $44.24 | $45.17 | $44.06 | $44.44 | $44.44 | 329,534 |
| 2023-08-10 | $45.47 | $45.77 | $44.45 | $44.52 | $44.52 | 174,626 |
| 2023-08-09 | $44.96 | $46.05 | $44.62 | $45.30 | $45.30 | 249,263 |
| 2023-08-08 | $45.30 | $45.51 | $44.49 | $44.96 | $44.96 | 255,769 |
| 2023-08-07 | $46.28 | $46.67 | $45.30 | $45.93 | $45.93 | 213,344 |
| 2023-08-04 | $45.29 | $46.33 | $44.28 | $46.16 | $46.16 | 319,817 |
| 2023-08-03 | $44.57 | $45.52 | $44.57 | $45.12 | $45.12 | 247,033 |
| 2023-08-02 | $44.60 | $44.91 | $43.91 | $44.72 | $44.72 | 211,395 |
| 2023-08-01 | $46.28 | $46.44 | $44.87 | $44.99 | $44.99 | 300,350 |
| 2023-07-31 | $45.75 | $47.20 | $45.75 | $46.40 | $46.40 | 299,351 |
| 2023-07-28 | $45.27 | $46.38 | $44.67 | $45.75 | $45.75 | 337,952 |
| 2023-07-27 | $43.84 | $45.21 | $43.84 | $44.98 | $44.98 | 430,524 |
| 2023-07-26 | $41.51 | $44.05 | $41.51 | $43.76 | $43.76 | 427,536 |
| 2023-07-25 | $40.55 | $41.46 | $39.95 | $41.42 | $41.42 | 240,529 |
| 2023-07-24 | $39.99 | $41.22 | $39.75 | $40.63 | $40.63 | 316,784 |
| 2023-07-21 | $40.75 | $40.80 | $39.42 | $39.78 | $39.78 | 287,942 |
| 2023-07-20 | $41.54 | $41.67 | $40.30 | $40.38 | $40.38 | 326,353 |
| 2023-07-19 | $41.11 | $41.91 | $40.64 | $41.49 | $41.49 | 512,628 |
| 2023-07-18 | $39.17 | $41.23 | $39.17 | $41.11 | $41.11 | 502,356 |
| 2023-07-17 | $37.36 | $39.27 | $36.63 | $39.17 | $39.17 | 446,180 |
| 2023-07-14 | $37.74 | $37.74 | $37.08 | $37.47 | $37.47 | 163,687 |
| 2023-07-13 | $37.75 | $37.75 | $37.10 | $37.67 | $37.67 | 219,667 |
| 2023-07-12 | $37.85 | $38.51 | $37.65 | $37.89 | $37.89 | 321,948 |
| 2023-07-11 | $36.70 | $37.60 | $36.61 | $37.14 | $37.14 | 229,212 |
| 2023-07-10 | $36.03 | $36.82 | $36.02 | $36.61 | $36.61 | 216,136 |
| 2023-07-07 | $35.26 | $36.42 | $35.26 | $36.11 | $36.11 | 251,886 |
| 2023-07-06 | $35.89 | $36.18 | $34.96 | $35.28 | $35.28 | 216,869 |
| 2023-07-05 | $36.29 | $36.54 | $35.84 | $36.34 | $36.34 | 281,023 |
| 2023-07-03 | $36.63 | $37.04 | $36.20 | $36.61 | $36.61 | 140,164 |
| 2023-06-30 | $37.31 | $37.31 | $35.57 | $36.29 | $36.29 | 394,106 |
| 2023-06-29 | $36.20 | $37.52 | $36.20 | $37.25 | $37.25 | 332,910 |
| 2023-06-28 | $36.75 | $36.75 | $35.73 | $36.34 | $36.34 | 266,169 |
| 2023-06-27 | $36.70 | $37.37 | $36.06 | $36.86 | $36.86 | 315,894 |
| 2023-06-26 | $36.02 | $37.44 | $36.02 | $36.81 | $36.81 | 223,752 |
| 2023-06-23 | $37.13 | $37.80 | $36.18 | $36.29 | $36.29 | 466,800 |
| 2023-06-22 | $37.10 | $37.59 | $36.30 | $37.41 | $37.41 | 287,158 |
| 2023-06-21 | $37.09 | $37.55 | $36.67 | $37.20 | $37.20 | 270,875 |
| 2023-06-20 | $37.94 | $38.10 | $37.04 | $37.24 | $37.24 | 360,910 |
| 2023-06-16 | $39.01 | $39.01 | $38.03 | $38.24 | $38.24 | 950,216 |
| 2023-06-15 | $38.01 | $39.13 | $37.88 | $38.67 | $38.67 | 325,226 |
| 2023-06-14 | $38.30 | $38.74 | $37.86 | $38.26 | $38.26 | 305,726 |
| 2023-06-13 | $37.93 | $38.74 | $37.86 | $38.21 | $38.21 | 339,148 |
| 2023-06-12 | $36.67 | $37.94 | $36.12 | $37.63 | $37.63 | 423,755 |
| 2023-06-09 | $36.91 | $37.20 | $36.22 | $36.35 | $36.35 | 393,349 |
| 2023-06-08 | $38.07 | $38.51 | $36.68 | $37.04 | $37.04 | 335,336 |
| 2023-06-07 | $37.25 | $38.98 | $37.22 | $38.39 | $38.39 | 481,588 |
| 2023-06-06 | $36.01 | $38.65 | $36.01 | $37.37 | $37.13 | 582,281 |
| 2023-06-05 | $37.73 | $38.94 | $36.19 | $36.21 | $35.98 | 520,162 |
| 2023-06-02 | $36.50 | $37.31 | $35.60 | $36.61 | $36.37 | 560,624 |
| 2023-06-01 | $35.83 | $36.15 | $34.86 | $35.84 | $35.61 | 497,358 |
| 2023-05-31 | $38.65 | $38.86 | $35.80 | $36.02 | $35.79 | 719,344 |
| 2023-05-30 | $39.09 | $39.70 | $37.18 | $38.88 | $38.63 | 731,130 |
| 2023-05-26 | $41.07 | $42.68 | $38.45 | $39.19 | $38.94 | 1,202,450 |
| 2023-05-25 | $44.84 | $45.43 | $43.69 | $44.16 | $43.87 | 715,118 |
| 2023-05-24 | $47.07 | $47.70 | $45.15 | $45.32 | $45.03 | 219,967 |
| 2023-05-23 | $45.74 | $47.40 | $45.20 | $46.28 | $45.98 | 291,983 |
| 2023-05-22 | $46.94 | $47.29 | $44.84 | $45.66 | $45.36 | 447,866 |
| 2023-05-19 | $49.24 | $49.24 | $46.32 | $47.53 | $47.22 | 561,957 |
| 2023-05-18 | $50.99 | $51.11 | $50.00 | $50.70 | $50.37 | 161,836 |
| 2023-05-17 | $49.15 | $51.14 | $48.60 | $51.03 | $50.70 | 241,496 |
| 2023-05-16 | $49.71 | $49.76 | $48.65 | $48.74 | $48.42 | 305,902 |
| 2023-05-15 | $50.30 | $50.44 | $49.26 | $50.16 | $49.84 | 236,422 |
| 2023-05-12 | $51.59 | $51.76 | $49.89 | $50.13 | $49.81 | 156,328 |
| 2023-05-11 | $51.71 | $52.48 | $51.14 | $51.26 | $50.93 | 181,529 |
| 2023-05-10 | $52.98 | $53.23 | $51.05 | $51.95 | $51.95 | 187,268 |
| 2023-05-09 | $52.70 | $52.77 | $51.92 | $52.26 | $52.26 | 156,383 |
| 2023-05-08 | $54.29 | $54.85 | $52.73 | $52.75 | $52.75 | 211,984 |
| 2023-05-05 | $52.68 | $54.26 | $52.15 | $53.95 | $53.95 | 189,598 |
| 2023-05-04 | $52.82 | $52.84 | $51.43 | $51.84 | $51.84 | 180,222 |
| 2023-05-03 | $52.96 | $54.10 | $52.80 | $53.17 | $53.17 | 160,645 |
| 2023-05-02 | $52.92 | $53.12 | $51.60 | $52.65 | $52.65 | 158,230 |
| 2023-05-01 | $54.40 | $55.07 | $52.80 | $53.12 | $53.12 | 137,952 |
| 2023-04-28 | $54.09 | $54.91 | $53.62 | $54.33 | $54.33 | 173,674 |
| 2023-04-27 | $55.31 | $55.31 | $53.53 | $54.05 | $54.05 | 162,554 |
| 2023-04-26 | $54.29 | $55.72 | $54.14 | $54.96 | $54.96 | 201,166 |
| 2023-04-25 | $57.24 | $57.29 | $54.06 | $54.29 | $54.29 | 300,690 |
| 2023-04-24 | $57.35 | $57.94 | $56.73 | $57.55 | $57.55 | 303,493 |
| 2023-04-21 | $58.19 | $58.32 | $57.46 | $57.51 | $57.51 | 222,562 |
| 2023-04-20 | $58.73 | $59.32 | $58.21 | $58.40 | $58.40 | 239,909 |
| 2023-04-19 | $58.80 | $59.68 | $58.78 | $59.11 | $59.11 | 136,487 |
| 2023-04-18 | $59.44 | $60.34 | $58.92 | $58.93 | $58.93 | 158,226 |
| 2023-04-17 | $61.70 | $61.77 | $59.21 | $59.25 | $59.25 | 198,334 |
| 2023-04-14 | $61.71 | $63.31 | $61.06 | $61.45 | $61.45 | 123,457 |
| 2023-04-13 | $61.90 | $62.03 | $60.45 | $61.44 | $61.44 | 207,338 |
| 2023-04-12 | $63.46 | $63.58 | $61.40 | $61.63 | $61.63 | 229,669 |
| 2023-04-11 | $62.41 | $63.85 | $62.39 | $63.02 | $63.02 | 235,065 |
| 2023-04-10 | $58.92 | $62.39 | $58.92 | $62.22 | $62.22 | 275,065 |
| 2023-04-06 | $59.69 | $59.69 | $58.56 | $59.01 | $59.01 | 160,434 |
| 2023-04-05 | $59.02 | $59.81 | $58.06 | $59.76 | $59.76 | 218,718 |
| 2023-04-04 | $60.31 | $60.31 | $58.61 | $59.36 | $59.36 | 171,092 |
| 2023-04-03 | $58.82 | $60.61 | $58.50 | $60.25 | $60.25 | 256,564 |
| 2023-03-31 | $58.83 | $59.61 | $58.54 | $58.98 | $58.98 | 236,364 |
| 2023-03-30 | $60.11 | $60.77 | $58.05 | $58.38 | $58.38 | 234,147 |
| 2023-03-29 | $59.40 | $59.84 | $58.07 | $59.80 | $59.80 | 200,342 |
| 2023-03-28 | $58.30 | $60.06 | $58.05 | $59.07 | $59.07 | 203,387 |
| 2023-03-27 | $59.54 | $59.71 | $58.17 | $58.49 | $58.49 | 225,762 |
| 2023-03-24 | $58.26 | $59.41 | $57.07 | $58.82 | $58.82 | 259,214 |
| 2023-03-23 | $60.28 | $61.01 | $58.28 | $58.63 | $58.63 | 256,528 |
| 2023-03-22 | $62.53 | $63.03 | $59.91 | $60.05 | $60.05 | 342,460 |
| 2023-03-21 | $61.47 | $63.72 | $61.47 | $62.77 | $62.77 | 233,136 |
| 2023-03-20 | $62.38 | $63.60 | $59.69 | $60.24 | $60.24 | 346,464 |
| 2023-03-17 | $62.33 | $62.73 | $61.14 | $61.47 | $61.47 | 678,897 |
| 2023-03-16 | $62.16 | $64.16 | $61.64 | $63.44 | $63.44 | 298,310 |
| 2023-03-15 | $61.81 | $63.09 | $61.32 | $62.42 | $62.42 | 264,648 |
| 2023-03-14 | $64.57 | $65.21 | $62.77 | $63.42 | $63.17 | 306,717 |
| 2023-03-13 | $63.69 | $64.84 | $62.77 | $63.71 | $63.46 | 269,967 |
| 2023-03-10 | $67.15 | $67.15 | $64.79 | $65.35 | $65.35 | 251,227 |
| 2023-03-09 | $68.64 | $69.19 | $67.18 | $67.30 | $67.30 | 301,750 |
| 2023-03-08 | $70.65 | $70.98 | $67.24 | $68.59 | $68.59 | 287,748 |
| 2023-03-07 | $69.29 | $72.25 | $69.08 | $70.44 | $70.44 | 513,627 |
| 2023-03-06 | $68.19 | $68.91 | $65.68 | $68.26 | $68.26 | 602,318 |
| 2023-03-03 | $69.41 | $70.29 | $66.33 | $68.76 | $68.76 | 756,856 |
| 2023-03-02 | $69.92 | $70.83 | $69.14 | $70.55 | $70.55 | 626,525 |
| 2023-03-01 | $70.97 | $71.30 | $69.40 | $70.18 | $70.18 | 437,083 |
| 2023-02-28 | $71.51 | $73.73 | $71.15 | $71.93 | $71.93 | 418,652 |
| 2023-02-27 | $72.65 | $72.97 | $70.14 | $71.27 | $71.27 | 393,876 |
| 2023-02-24 | $71.11 | $72.69 | $70.31 | $72.35 | $72.35 | 267,706 |
| 2023-02-23 | $73.01 | $73.74 | $71.18 | $71.42 | $71.42 | 277,113 |
| 2023-02-22 | $71.23 | $72.87 | $70.47 | $72.80 | $72.80 | 206,373 |
| 2023-02-21 | $70.72 | $71.97 | $69.43 | $71.14 | $71.14 | 310,054 |
| 2023-02-17 | $70.55 | $72.17 | $69.28 | $71.70 | $71.70 | 173,986 |
| 2023-02-16 | $68.70 | $71.21 | $68.70 | $70.22 | $70.22 | 203,887 |
| 2023-02-15 | $67.87 | $69.85 | $67.26 | $69.49 | $69.49 | 158,455 |
| 2023-02-14 | $68.85 | $70.12 | $67.85 | $68.38 | $68.38 | 148,004 |
| 2023-02-13 | $68.14 | $69.06 | $66.61 | $68.99 | $68.99 | 154,464 |
| 2023-02-10 | $67.33 | $68.11 | $65.92 | $67.93 | $67.93 | 183,405 |
| 2023-02-09 | $70.23 | $70.51 | $67.18 | $67.70 | $67.70 | 196,819 |
| 2023-02-08 | $68.50 | $69.44 | $67.04 | $69.11 | $69.11 | 314,082 |
| 2023-02-07 | $70.31 | $70.31 | $67.25 | $69.10 | $69.10 | 209,908 |
| 2023-02-06 | $69.65 | $71.53 | $68.98 | $70.81 | $70.81 | 263,857 |
| 2023-02-03 | $68.52 | $71.68 | $68.52 | $70.24 | $70.24 | 279,813 |
| 2023-02-02 | $67.47 | $69.34 | $67.15 | $69.33 | $69.33 | 267,617 |
| 2023-02-01 | $66.36 | $67.25 | $64.76 | $66.54 | $66.54 | 222,168 |
| 2023-01-31 | $64.41 | $66.85 | $63.95 | $66.36 | $66.36 | 269,618 |
| 2023-01-30 | $65.33 | $65.95 | $64.08 | $64.22 | $64.22 | 255,536 |
| 2023-01-27 | $67.10 | $67.36 | $65.97 | $66.13 | $66.13 | 305,863 |
| 2023-01-26 | $68.07 | $69.46 | $66.40 | $67.10 | $67.10 | 292,070 |
| 2023-01-25 | $66.88 | $68.31 | $65.35 | $67.88 | $67.88 | 209,351 |
| 2023-01-24 | $66.71 | $67.90 | $65.16 | $67.27 | $67.27 | 269,702 |
| 2023-01-23 | $66.55 | $68.11 | $66.00 | $67.16 | $67.16 | 238,485 |
| 2023-01-20 | $65.40 | $66.37 | $64.21 | $65.96 | $65.96 | 318,855 |
| 2023-01-19 | $66.70 | $67.69 | $64.66 | $64.75 | $64.75 | 370,662 |
| 2023-01-18 | $68.11 | $69.51 | $66.67 | $67.19 | $67.19 | 319,082 |
| 2023-01-17 | $72.64 | $72.87 | $67.98 | $68.11 | $68.11 | 385,089 |
| 2023-01-13 | $71.13 | $73.81 | $71.13 | $72.77 | $72.77 | 294,929 |
| 2023-01-12 | $73.93 | $74.43 | $71.77 | $72.08 | $72.08 | 222,369 |
| 2023-01-11 | $74.04 | $75.38 | $72.89 | $72.98 | $72.98 | 266,171 |
| 2023-01-10 | $70.12 | $73.49 | $69.78 | $73.36 | $73.36 | 232,027 |
| 2023-01-09 | $71.65 | $73.19 | $70.48 | $70.49 | $70.49 | 229,370 |
| 2023-01-06 | $70.87 | $73.33 | $69.57 | $71.81 | $71.81 | 199,290 |
| 2023-01-05 | $69.65 | $70.32 | $69.21 | $69.89 | $69.89 | 209,410 |
| 2023-01-04 | $67.96 | $71.69 | $67.41 | $70.56 | $70.56 | 221,163 |
| 2023-01-03 | $69.07 | $69.53 | $66.93 | $67.52 | $67.52 | 326,677 |
| 2022-12-30 | $69.18 | $69.88 | $67.91 | $68.22 | $68.22 | 238,523 |
| 2022-12-29 | $67.35 | $70.43 | $66.27 | $69.63 | $69.63 | 323,228 |
| 2022-12-28 | $67.88 | $68.73 | $65.16 | $66.41 | $66.41 | 322,916 |
| 2022-12-27 | $66.29 | $68.29 | $65.96 | $68.19 | $68.19 | 252,361 |
| 2022-12-23 | $62.92 | $66.07 | $61.85 | $65.97 | $65.97 | 227,570 |
| 2022-12-22 | $64.32 | $64.32 | $61.85 | $62.62 | $62.62 | 215,173 |
| 2022-12-21 | $61.77 | $65.14 | $61.77 | $64.99 | $64.99 | 281,814 |
| 2022-12-20 | $61.76 | $62.24 | $60.34 | $60.42 | $60.42 | 258,386 |
| 2022-12-19 | $64.09 | $65.31 | $61.86 | $61.93 | $61.93 | 279,250 |
| 2022-12-16 | $64.85 | $65.74 | $63.42 | $63.71 | $63.71 | 587,317 |
| 2022-12-15 | $65.09 | $66.27 | $64.40 | $65.58 | $65.58 | 240,507 |
| 2022-12-14 | $66.60 | $67.89 | $65.01 | $65.85 | $65.85 | 246,444 |
| 2022-12-13 | $70.71 | $71.48 | $66.22 | $66.34 | $66.34 | 270,043 |
| 2022-12-12 | $67.69 | $68.43 | $66.00 | $67.77 | $67.77 | 206,844 |
| 2022-12-09 | $68.06 | $69.17 | $67.00 | $67.64 | $67.64 | 180,475 |
| 2022-12-08 | $68.80 | $70.35 | $67.78 | $68.64 | $68.64 | 364,440 |
| 2022-12-07 | $65.55 | $68.08 | $65.54 | $67.97 | $67.97 | 245,207 |
| 2022-12-06 | $64.35 | $65.89 | $63.55 | $65.80 | $65.56 | 265,732 |
| 2022-12-05 | $65.56 | $65.56 | $62.52 | $64.35 | $64.11 | 278,577 |
| 2022-12-02 | $63.86 | $66.36 | $63.67 | $66.22 | $65.98 | 483,108 |
| 2022-12-01 | $66.35 | $66.50 | $62.84 | $63.86 | $63.86 | 437,039 |
| 2022-11-30 | $59.99 | $66.69 | $59.85 | $66.66 | $66.66 | 1,030,152 |
| 2022-11-29 | $59.22 | $64.79 | $58.77 | $59.80 | $59.80 | 1,561,971 |
| 2022-11-28 | $68.09 | $69.36 | $66.46 | $67.60 | $67.60 | 473,293 |
| 2022-11-25 | $69.40 | $70.03 | $68.05 | $68.19 | $68.19 | 215,600 |
| 2022-11-23 | $66.69 | $69.75 | $66.42 | $69.70 | $69.70 | 281,828 |
| 2022-11-22 | $66.27 | $68.10 | $65.76 | $67.25 | $67.25 | 257,479 |
| 2022-11-21 | $65.57 | $66.22 | $63.46 | $65.21 | $65.21 | 228,724 |
| 2022-11-18 | $65.60 | $68.14 | $65.11 | $66.50 | $66.50 | 234,734 |
| 2022-11-17 | $60.51 | $63.77 | $60.31 | $63.50 | $63.50 | 256,425 |
| 2022-11-16 | $62.96 | $63.10 | $60.58 | $60.93 | $60.93 | 285,842 |
| 2022-11-15 | $63.85 | $65.84 | $63.48 | $64.91 | $64.91 | 212,119 |
| 2022-11-14 | $63.60 | $64.16 | $61.86 | $61.86 | $61.86 | 224,642 |
| 2022-11-11 | $63.74 | $65.25 | $62.25 | $64.20 | $64.20 | 236,038 |
| 2022-11-10 | $60.95 | $64.80 | $60.95 | $63.50 | $63.50 | 317,310 |
| 2022-11-09 | $60.29 | $60.29 | $57.70 | $57.91 | $57.91 | 206,523 |
| 2022-11-08 | $62.76 | $62.76 | $58.23 | $60.16 | $60.16 | 314,664 |
| 2022-11-07 | $62.71 | $62.71 | $60.88 | $62.20 | $62.20 | 172,712 |
| 2022-11-04 | $63.98 | $64.08 | $61.57 | $62.33 | $62.33 | 162,550 |
| 2022-11-03 | $60.66 | $63.63 | $59.86 | $63.10 | $63.10 | 171,597 |
| 2022-11-02 | $62.78 | $64.00 | $60.94 | $61.21 | $61.21 | 171,809 |
| 2022-11-01 | $63.09 | $63.34 | $61.38 | $63.20 | $63.20 | 170,935 |
| 2022-10-31 | $62.68 | $63.22 | $61.83 | $62.42 | $62.42 | 276,491 |
| 2022-10-28 | $60.83 | $63.18 | $59.41 | $63.04 | $63.04 | 221,365 |
| 2022-10-27 | $61.60 | $62.39 | $60.26 | $60.92 | $60.92 | 175,347 |
| 2022-10-26 | $62.23 | $63.76 | $61.20 | $61.36 | $61.36 | 244,092 |
| 2022-10-25 | $59.35 | $63.29 | $59.34 | $62.59 | $62.59 | 418,435 |
| 2022-10-24 | $55.97 | $57.27 | $54.99 | $56.86 | $56.86 | 228,331 |
| 2022-10-21 | $55.52 | $57.92 | $54.76 | $55.69 | $55.69 | 331,987 |
| 2022-10-20 | $56.51 | $58.91 | $54.65 | $55.10 | $55.10 | 270,937 |
| 2022-10-19 | $58.07 | $58.23 | $55.81 | $56.38 | $56.38 | 229,403 |
| 2022-10-18 | $59.99 | $61.28 | $58.01 | $58.72 | $58.72 | 230,522 |
| 2022-10-17 | $58.58 | $59.42 | $58.10 | $58.57 | $58.57 | 231,446 |
| 2022-10-14 | $56.94 | $58.11 | $56.16 | $57.31 | $57.31 | 272,360 |
| 2022-10-13 | $54.37 | $57.73 | $53.01 | $56.66 | $56.66 | 298,134 |
| 2022-10-12 | $57.04 | $57.29 | $56.12 | $56.12 | $56.12 | 203,371 |
| 2022-10-11 | $55.75 | $57.85 | $54.75 | $56.91 | $56.91 | 252,514 |
| 2022-10-10 | $55.95 | $56.56 | $54.74 | $55.89 | $55.89 | 183,144 |
| 2022-10-07 | $55.40 | $56.28 | $54.71 | $56.12 | $56.12 | 311,384 |
| 2022-10-06 | $54.56 | $57.74 | $54.56 | $56.46 | $56.46 | 394,020 |
| 2022-10-05 | $51.54 | $55.15 | $51.39 | $54.84 | $54.84 | 341,968 |
| 2022-10-04 | $51.55 | $53.23 | $51.55 | $52.83 | $52.83 | 217,513 |
| 2022-10-03 | $50.45 | $51.45 | $49.05 | $50.93 | $50.93 | 296,043 |
| 2022-09-30 | $49.62 | $51.48 | $46.83 | $49.81 | $49.81 | 633,576 |
| 2022-09-29 | $52.68 | $52.78 | $50.83 | $51.50 | $51.50 | 236,114 |
| 2022-09-28 | $51.39 | $54.02 | $51.33 | $53.66 | $53.66 | 275,916 |
| 2022-09-27 | $50.21 | $51.44 | $49.89 | $51.32 | $51.32 | 218,048 |
| 2022-09-26 | $50.07 | $51.68 | $49.02 | $49.05 | $49.05 | 262,864 |
| 2022-09-23 | $50.32 | $50.98 | $49.13 | $50.35 | $50.35 | 283,839 |
| 2022-09-22 | $51.65 | $51.75 | $50.29 | $51.04 | $51.04 | 282,957 |
| 2022-09-21 | $53.91 | $54.93 | $52.06 | $52.11 | $52.11 | 293,489 |
| 2022-09-20 | $56.44 | $56.52 | $52.70 | $53.87 | $53.87 | 455,756 |
| 2022-09-19 | $57.73 | $59.38 | $57.02 | $57.61 | $57.61 | 412,347 |
| 2022-09-16 | $58.43 | $59.51 | $57.64 | $58.81 | $58.81 | 543,197 |
| 2022-09-15 | $57.90 | $60.20 | $57.90 | $59.52 | $59.52 | 302,559 |
| 2022-09-14 | $58.96 | $59.00 | $57.12 | $58.29 | $58.29 | 176,429 |
| 2022-09-13 | $60.69 | $61.04 | $58.46 | $58.71 | $58.71 | 338,785 |
| 2022-09-12 | $65.22 | $66.55 | $62.41 | $62.78 | $62.78 | 325,121 |
| 2022-09-09 | $61.20 | $64.83 | $61.05 | $64.64 | $64.64 | 312,767 |
| 2022-09-08 | $59.69 | $60.74 | $59.11 | $60.50 | $60.50 | 217,035 |
| 2022-09-07 | $57.73 | $60.79 | $57.45 | $60.55 | $60.55 | 300,081 |
| 2022-09-06 | $58.65 | $59.92 | $57.89 | $58.47 | $58.47 | 289,849 |
| 2022-09-02 | $60.28 | $60.42 | $57.61 | $58.15 | $58.15 | 202,567 |
| 2022-09-01 | $58.24 | $59.09 | $57.16 | $59.03 | $59.03 | 263,252 |
| 2022-08-31 | $60.82 | $61.17 | $58.18 | $58.60 | $58.60 | 475,524 |
| 2022-08-30 | $61.13 | $61.97 | $60.07 | $60.89 | $60.89 | 272,073 |
| 2022-08-29 | $60.83 | $62.13 | $59.46 | $60.40 | $60.40 | 394,979 |
| 2022-08-26 | $63.07 | $64.97 | $60.60 | $61.19 | $61.19 | 546,423 |
| 2022-08-25 | $58.07 | $61.62 | $57.41 | $60.74 | $60.74 | 766,042 |
| 2022-08-24 | $59.96 | $60.59 | $57.29 | $57.36 | $57.36 | 408,328 |
| 2022-08-23 | $60.32 | $61.73 | $60.14 | $60.67 | $60.67 | 327,836 |
| 2022-08-22 | $59.17 | $59.99 | $58.14 | $59.80 | $59.80 | 265,569 |
| 2022-08-19 | $59.17 | $60.00 | $58.23 | $59.76 | $59.76 | 260,405 |
| 2022-08-18 | $60.62 | $60.62 | $58.11 | $59.64 | $59.64 | 273,445 |
| 2022-08-17 | $61.40 | $62.82 | $60.16 | $60.78 | $60.78 | 311,471 |
| 2022-08-16 | $55.60 | $63.80 | $55.60 | $62.58 | $62.58 | 595,880 |
| 2022-08-15 | $54.54 | $55.22 | $53.95 | $55.11 | $55.11 | 213,618 |
| 2022-08-12 | $54.06 | $55.00 | $52.89 | $54.90 | $54.90 | 207,850 |
| 2022-08-11 | $51.08 | $53.50 | $51.08 | $53.29 | $53.29 | 372,003 |
| 2022-08-10 | $50.26 | $51.83 | $49.68 | $50.53 | $50.53 | 307,911 |
| 2022-08-09 | $50.97 | $50.97 | $47.56 | $48.50 | $48.50 | 316,013 |
| 2022-08-08 | $47.68 | $52.12 | $47.68 | $51.15 | $51.15 | 504,653 |
| 2022-08-05 | $47.48 | $48.41 | $47.14 | $47.35 | $47.35 | 212,042 |
| 2022-08-04 | $49.85 | $50.16 | $48.11 | $48.22 | $48.22 | 236,645 |
| 2022-08-03 | $48.85 | $50.59 | $48.36 | $50.03 | $50.03 | 277,766 |
| 2022-08-02 | $49.45 | $50.37 | $48.69 | $48.73 | $48.73 | 322,218 |
| 2022-08-01 | $46.45 | $50.89 | $46.40 | $50.03 | $50.03 | 364,796 |
| 2022-07-29 | $46.16 | $47.24 | $45.30 | $46.92 | $46.92 | 213,632 |
| 2022-07-28 | $45.08 | $45.87 | $43.68 | $45.76 | $45.76 | 190,188 |
| 2022-07-27 | $44.37 | $45.12 | $42.50 | $44.58 | $44.58 | 252,414 |
| 2022-07-26 | $44.04 | $44.10 | $42.58 | $44.00 | $44.00 | 299,127 |
| 2022-07-25 | $45.93 | $46.20 | $44.21 | $45.25 | $45.25 | 223,326 |
| 2022-07-22 | $45.90 | $47.18 | $44.73 | $45.85 | $45.85 | 194,079 |
| 2022-07-21 | $45.94 | $46.05 | $44.69 | $45.92 | $45.92 | 216,199 |
| 2022-07-20 | $45.57 | $46.64 | $45.06 | $46.04 | $46.04 | 301,455 |
| 2022-07-19 | $43.88 | $46.56 | $43.62 | $45.50 | $45.50 | 372,365 |
| 2022-07-18 | $43.68 | $45.01 | $43.06 | $43.16 | $43.16 | 328,830 |
| 2022-07-15 | $42.96 | $43.44 | $42.32 | $43.26 | $43.26 | 228,657 |
| 2022-07-14 | $43.05 | $43.63 | $42.12 | $42.35 | $42.35 | 291,569 |
| 2022-07-13 | $44.26 | $45.35 | $43.76 | $43.90 | $43.90 | 320,504 |
| 2022-07-12 | $44.90 | $46.62 | $44.65 | $45.53 | $45.53 | 208,008 |
| 2022-07-11 | $46.61 | $47.21 | $44.76 | $44.82 | $44.82 | 265,621 |
| 2022-07-08 | $46.53 | $46.76 | $45.40 | $46.61 | $46.61 | 226,909 |
| 2022-07-07 | $44.45 | $46.58 | $44.05 | $46.41 | $46.41 | 242,576 |
| 2022-07-06 | $45.54 | $46.50 | $43.31 | $44.10 | $44.10 | 255,262 |
| 2022-07-05 | $44.16 | $45.89 | $43.06 | $45.84 | $45.84 | 290,216 |
| 2022-07-01 | $43.71 | $45.15 | $42.55 | $44.83 | $44.83 | 337,982 |
| 2022-06-30 | $43.88 | $44.93 | $42.68 | $43.71 | $43.71 | 318,490 |
| 2022-06-29 | $47.10 | $47.48 | $44.61 | $44.85 | $44.85 | 255,509 |
| 2022-06-28 | $49.70 | $50.79 | $47.02 | $47.13 | $47.13 | 293,686 |
| 2022-06-27 | $50.42 | $51.11 | $49.04 | $49.70 | $49.70 | 269,202 |
| 2022-06-24 | $50.30 | $52.32 | $50.15 | $50.36 | $50.36 | 631,607 |
| 2022-06-23 | $48.15 | $49.89 | $48.04 | $49.60 | $49.60 | 256,512 |
| 2022-06-22 | $47.13 | $48.79 | $47.13 | $48.22 | $48.22 | 253,998 |
| 2022-06-21 | $47.22 | $48.74 | $46.24 | $48.02 | $48.02 | 324,443 |
| 2022-06-17 | $45.87 | $47.35 | $45.77 | $46.04 | $46.04 | 867,999 |
| 2022-06-16 | $45.96 | $46.52 | $44.59 | $45.67 | $45.67 | 411,446 |
| 2022-06-15 | $48.02 | $48.74 | $46.66 | $47.50 | $47.50 | 287,373 |
| 2022-06-14 | $46.00 | $47.91 | $46.00 | $47.36 | $47.36 | 373,004 |
| 2022-06-13 | $46.30 | $47.87 | $45.16 | $45.74 | $45.74 | 436,448 |
| 2022-06-10 | $49.44 | $50.27 | $48.06 | $48.69 | $48.69 | 259,676 |
| 2022-06-09 | $49.09 | $50.60 | $48.62 | $50.58 | $50.58 | 364,591 |
| 2022-06-08 | $49.79 | $49.85 | $48.54 | $49.35 | $49.35 | 374,744 |
| 2022-06-07 | $49.32 | $50.48 | $48.66 | $50.31 | $50.06 | 355,847 |
| 2022-06-06 | $50.83 | $51.05 | $48.77 | $50.48 | $50.23 | 338,136 |
| 2022-06-03 | $49.38 | $50.72 | $49.02 | $49.75 | $49.50 | 304,280 |
| 2022-06-02 | $50.15 | $51.45 | $50.15 | $50.26 | $50.01 | 314,879 |
| 2022-06-01 | $51.33 | $51.57 | $49.50 | $50.07 | $49.82 | 299,137 |
| 2022-05-31 | $51.89 | $52.66 | $50.61 | $50.75 | $50.49 | 541,203 |
| 2022-05-27 | $49.00 | $53.98 | $48.01 | $52.50 | $52.24 | 812,715 |
| 2022-05-26 | $49.44 | $52.40 | $49.23 | $51.10 | $50.84 | 1,123,492 |
| 2022-05-25 | $40.63 | $49.79 | $39.62 | $48.01 | $47.77 | 1,354,112 |
| 2022-05-24 | $42.94 | $42.94 | $39.58 | $41.57 | $41.36 | 593,664 |
| 2022-05-23 | $44.00 | $44.72 | $42.56 | $44.27 | $44.05 | 507,221 |
| 2022-05-20 | $44.25 | $44.44 | $41.13 | $43.96 | $43.74 | 563,643 |
| 2022-05-19 | $42.86 | $45.00 | $41.18 | $43.42 | $43.20 | 560,808 |
| 2022-05-18 | $45.36 | $45.53 | $41.71 | $43.20 | $42.98 | 780,850 |
| 2022-05-17 | $46.30 | $47.78 | $44.13 | $47.68 | $47.44 | 390,707 |
| 2022-05-16 | $44.76 | $46.91 | $44.10 | $45.40 | $45.17 | 422,779 |
| 2022-05-13 | $44.83 | $45.96 | $44.52 | $45.32 | $45.09 | 270,924 |
| 2022-05-12 | $41.75 | $45.47 | $41.34 | $44.20 | $43.98 | 346,797 |
| 2022-05-11 | $43.63 | $44.53 | $41.73 | $41.91 | $41.70 | 632,635 |
| 2022-05-10 | $42.61 | $43.57 | $40.51 | $43.54 | $43.32 | 457,333 |
| 2022-05-09 | $42.72 | $44.09 | $41.68 | $41.95 | $41.74 | 260,893 |
| 2022-05-06 | $44.36 | $44.94 | $42.14 | $43.78 | $43.56 | 219,335 |
| 2022-05-05 | $45.43 | $45.80 | $43.03 | $44.62 | $44.40 | 321,329 |
| 2022-05-04 | $45.77 | $46.67 | $43.76 | $46.43 | $46.20 | 227,471 |
| 2022-05-03 | $45.24 | $46.65 | $44.60 | $46.06 | $45.83 | 250,143 |
| 2022-05-02 | $43.38 | $45.31 | $43.05 | $45.23 | $45.00 | 288,281 |
| 2022-04-29 | $44.29 | $45.12 | $42.93 | $43.18 | $42.96 | 254,801 |
| 2022-04-28 | $44.40 | $45.48 | $43.12 | $45.03 | $44.80 | 283,262 |
| 2022-04-27 | $43.49 | $44.71 | $42.57 | $43.39 | $43.17 | 313,524 |
| 2022-04-26 | $45.40 | $45.74 | $42.80 | $43.13 | $42.91 | 335,214 |
| 2022-04-25 | $44.36 | $46.43 | $44.16 | $46.23 | $46.00 | 255,522 |
| 2022-04-22 | $45.78 | $46.67 | $44.20 | $44.96 | $44.73 | 362,375 |
| 2022-04-21 | $47.57 | $48.41 | $46.01 | $46.87 | $46.63 | 263,463 |
| 2022-04-20 | $47.55 | $48.23 | $46.48 | $47.28 | $47.04 | 299,033 |
| 2022-04-19 | $44.92 | $47.91 | $44.70 | $47.45 | $47.21 | 326,571 |
| 2022-04-18 | $45.27 | $45.62 | $44.06 | $44.57 | $44.35 | 447,671 |
| 2022-04-14 | $45.16 | $46.41 | $44.99 | $45.29 | $45.06 | 271,151 |
| 2022-04-13 | $45.59 | $46.00 | $44.57 | $45.04 | $44.81 | 348,890 |
| 2022-04-12 | $46.14 | $47.52 | $45.26 | $45.54 | $45.31 | 394,546 |
| 2022-04-11 | $44.71 | $46.64 | $44.17 | $45.50 | $45.27 | 720,383 |
| 2022-04-08 | $43.23 | $45.17 | $42.60 | $44.34 | $44.12 | 407,150 |
| 2022-04-07 | $41.53 | $43.28 | $40.80 | $43.00 | $42.78 | 405,502 |
| 2022-04-06 | $42.75 | $43.00 | $41.03 | $41.53 | $41.32 | 506,150 |
| 2022-04-05 | $43.02 | $43.92 | $42.49 | $43.59 | $43.37 | 320,090 |
| 2022-04-04 | $42.60 | $44.05 | $42.19 | $43.47 | $43.25 | 317,997 |
| 2022-04-01 | $45.00 | $45.00 | $42.18 | $42.44 | $42.23 | 517,052 |
| 2022-03-31 | $44.01 | $44.52 | $42.99 | $44.34 | $44.12 | 622,496 |
| 2022-03-30 | $45.78 | $46.04 | $43.51 | $43.82 | $43.60 | 457,103 |
| 2022-03-29 | $45.33 | $48.70 | $45.33 | $46.22 | $45.99 | 866,155 |
| 2022-03-28 | $44.72 | $45.30 | $42.85 | $44.60 | $44.38 | 1,033,659 |
| 2022-03-25 | $45.27 | $45.55 | $43.48 | $44.39 | $44.17 | 431,051 |
| 2022-03-24 | $45.88 | $46.20 | $44.42 | $45.31 | $45.08 | 335,110 |
| 2022-03-23 | $47.85 | $47.97 | $45.54 | $45.54 | $45.31 | 364,191 |
| 2022-03-22 | $48.74 | $50.74 | $47.54 | $48.49 | $48.25 | 402,342 |
| 2022-03-21 | $51.63 | $51.91 | $46.99 | $47.88 | $47.64 | 545,772 |
| 2022-03-18 | $49.89 | $51.34 | $48.82 | $51.09 | $50.83 | 1,147,795 |
| 2022-03-17 | $49.36 | $50.07 | $47.88 | $50.02 | $49.77 | 469,725 |
| 2022-03-16 | $47.49 | $49.51 | $46.61 | $49.46 | $49.21 | 605,241 |
| 2022-03-15 | $44.27 | $47.71 | $44.17 | $47.41 | $46.93 | 599,587 |
| 2022-03-14 | $45.95 | $47.29 | $44.09 | $44.17 | $43.73 | 417,346 |
| 2022-03-11 | $47.89 | $48.30 | $44.98 | $45.32 | $44.86 | 387,801 |
| 2022-03-10 | $45.75 | $47.40 | $44.78 | $47.19 | $46.72 | 519,222 |
| 2022-03-09 | $45.25 | $46.81 | $45.17 | $46.21 | $45.75 | 633,918 |
| 2022-03-08 | $42.35 | $46.74 | $42.24 | $44.25 | $43.81 | 647,851 |
| 2022-03-07 | $49.11 | $49.80 | $41.53 | $41.96 | $41.54 | 918,179 |
| 2022-03-04 | $45.33 | $49.80 | $45.33 | $49.06 | $48.57 | 1,055,581 |
| 2022-03-03 | $48.01 | $48.13 | $46.26 | $47.74 | $47.26 | 866,827 |
| 2022-03-02 | $45.99 | $48.59 | $44.73 | $47.86 | $47.38 | 478,638 |
| 2022-03-01 | $45.37 | $46.77 | $44.71 | $45.44 | $44.98 | 608,285 |
| 2022-02-28 | $45.21 | $45.90 | $44.36 | $45.08 | $44.63 | 652,641 |
| 2022-02-25 | $45.27 | $45.51 | $42.76 | $45.30 | $44.85 | 421,932 |
| 2022-02-24 | $41.61 | $46.01 | $40.30 | $45.95 | $45.49 | 610,084 |
| 2022-02-23 | $46.30 | $46.35 | $43.24 | $43.34 | $42.90 | 622,062 |
| 2022-02-22 | $48.01 | $48.95 | $45.53 | $45.76 | $45.30 | 794,081 |
| 2022-02-18 | $48.17 | $51.93 | $48.17 | $49.14 | $48.65 | 1,075,268 |
| 2022-02-17 | $53.95 | $54.60 | $51.39 | $51.54 | $51.02 | 362,309 |
| 2022-02-16 | $56.35 | $56.97 | $53.80 | $54.21 | $53.67 | 386,908 |
| 2022-02-15 | $54.73 | $57.33 | $54.73 | $56.68 | $56.11 | 275,851 |
| 2022-02-14 | $55.23 | $55.63 | $53.37 | $54.27 | $53.72 | 329,647 |
| 2022-02-11 | $58.09 | $58.52 | $54.68 | $55.07 | $54.52 | 265,681 |
| 2022-02-10 | $60.39 | $61.75 | $57.28 | $57.77 | $57.19 | 303,246 |
| 2022-02-09 | $59.06 | $61.13 | $58.43 | $61.01 | $60.40 | 334,832 |
| 2022-02-08 | $58.04 | $58.67 | $56.89 | $58.48 | $57.89 | 340,561 |
| 2022-02-07 | $58.10 | $58.88 | $56.65 | $57.70 | $57.12 | 274,017 |
| 2022-02-04 | $60.05 | $60.11 | $56.52 | $57.65 | $57.07 | 397,951 |
| 2022-02-03 | $61.33 | $62.60 | $59.14 | $59.51 | $58.91 | 295,698 |
| 2022-02-02 | $63.80 | $63.80 | $60.72 | $61.93 | $61.31 | 277,186 |
| 2022-02-01 | $61.93 | $63.95 | $61.46 | $63.19 | $62.56 | 232,805 |
| 2022-01-31 | $58.94 | $62.65 | $58.94 | $61.65 | $61.03 | 330,739 |
| 2022-01-28 | $59.58 | $60.66 | $57.64 | $59.53 | $58.93 | 268,761 |
| 2022-01-27 | $61.07 | $63.06 | $59.68 | $60.12 | $59.52 | 245,420 |
| 2022-01-26 | $63.40 | $64.89 | $59.11 | $59.88 | $59.28 | 341,520 |
| 2022-01-25 | $62.13 | $65.66 | $61.06 | $63.07 | $62.44 | 365,846 |
| 2022-01-24 | $54.79 | $63.97 | $54.79 | $63.62 | $62.98 | 797,469 |
| 2022-01-21 | $56.12 | $58.04 | $54.58 | $56.93 | $56.36 | 433,841 |
| 2022-01-20 | $60.36 | $61.78 | $56.78 | $56.99 | $56.42 | 292,054 |
| 2022-01-19 | $59.62 | $61.12 | $58.81 | $60.12 | $59.52 | 415,042 |
| 2022-01-18 | $60.87 | $61.63 | $58.17 | $59.45 | $58.85 | 398,209 |
| 2022-01-14 | $64.00 | $64.14 | $59.92 | $61.91 | $61.29 | 454,517 |
| 2022-01-13 | $66.34 | $67.00 | $64.42 | $64.95 | $64.30 | 281,752 |
| 2022-01-12 | $66.29 | $66.84 | $63.39 | $65.37 | $64.71 | 264,076 |
| 2022-01-11 | $65.88 | $65.88 | $63.75 | $65.36 | $64.70 | 422,909 |
| 2022-01-10 | $66.00 | $66.00 | $62.10 | $65.43 | $64.77 | 432,029 |
| 2022-01-07 | $67.00 | $68.55 | $65.46 | $65.94 | $65.28 | 235,670 |
| 2022-01-06 | $68.25 | $69.59 | $65.90 | $66.39 | $65.72 | 305,290 |
| 2022-01-05 | $70.93 | $70.95 | $67.29 | $67.31 | $66.63 | 303,842 |
| 2022-01-04 | $71.67 | $72.62 | $70.08 | $70.29 | $69.58 | 268,944 |
| 2022-01-03 | $72.38 | $74.98 | $72.22 | $72.36 | $71.63 | 245,887 |
| 2021-12-31 | $72.05 | $72.45 | $70.94 | $71.93 | $71.21 | 197,305 |
| 2021-12-30 | $70.87 | $72.72 | $70.80 | $72.00 | $71.28 | 235,189 |
| 2021-12-29 | $68.37 | $71.61 | $68.00 | $71.45 | $70.73 | 282,786 |
| 2021-12-28 | $69.10 | $70.71 | $68.04 | $68.85 | $68.16 | 276,019 |
| 2021-12-27 | $68.50 | $69.59 | $67.27 | $69.04 | $68.35 | 307,877 |
| 2021-12-23 | $69.48 | $69.80 | $67.52 | $67.94 | $67.26 | 253,655 |
| 2021-12-22 | $70.00 | $70.65 | $68.18 | $69.39 | $68.69 | 362,760 |
| 2021-12-21 | $66.26 | $69.37 | $66.26 | $69.18 | $68.49 | 525,026 |
| 2021-12-20 | $68.49 | $68.94 | $63.94 | $65.34 | $64.68 | 717,010 |
| 2021-12-17 | $67.47 | $70.79 | $66.09 | $70.18 | $69.48 | 940,215 |
| 2021-12-16 | $71.61 | $71.97 | $65.45 | $66.54 | $65.87 | 716,122 |
| 2021-12-15 | $71.07 | $71.80 | $68.50 | $71.03 | $70.32 | 479,824 |
| 2021-12-14 | $72.32 | $74.60 | $71.01 | $71.18 | $70.47 | 291,448 |
| 2021-12-13 | $74.85 | $74.85 | $70.65 | $72.79 | $72.06 | 364,027 |
| 2021-12-10 | $75.63 | $75.63 | $72.75 | $74.95 | $74.20 | 259,776 |
| 2021-12-09 | $74.12 | $75.67 | $73.92 | $74.30 | $73.55 | 324,489 |
| 2021-12-08 | $74.38 | $75.46 | $73.02 | $73.80 | $73.06 | 308,767 |
| 2021-12-07 | $75.87 | $76.87 | $73.69 | $74.63 | $73.63 | 498,936 |
| 2021-12-06 | $72.97 | $76.33 | $69.75 | $73.59 | $72.60 | 909,740 |
| 2021-12-03 | $78.87 | $78.87 | $63.95 | $69.08 | $68.16 | 1,329,939 |
| 2021-12-02 | $74.98 | $76.25 | $70.15 | $72.16 | $71.19 | 1,090,502 |
| 2021-12-01 | $80.20 | $82.71 | $76.36 | $77.31 | $76.28 | 567,745 |
| 2021-11-30 | $83.11 | $83.74 | $77.60 | $77.95 | $76.91 | 527,623 |
| 2021-11-29 | $90.18 | $90.50 | $83.47 | $83.78 | $82.66 | 413,252 |
| 2021-11-26 | $88.64 | $90.58 | $87.10 | $87.98 | $86.80 | 215,287 |
| 2021-11-24 | $93.04 | $93.93 | $87.93 | $92.15 | $90.92 | 470,810 |
| 2021-11-23 | $98.42 | $98.42 | $88.86 | $94.41 | $93.15 | 647,208 |
| 2021-11-22 | $99.19 | $101.65 | $97.00 | $99.69 | $98.36 | 314,964 |
| 2021-11-19 | $98.54 | $98.99 | $95.06 | $97.09 | $95.79 | 317,465 |
| 2021-11-18 | $95.23 | $99.99 | $94.00 | $99.27 | $97.94 | 368,844 |
| 2021-11-17 | $95.59 | $95.81 | $93.16 | $93.72 | $92.47 | 212,013 |
| 2021-11-16 | $94.36 | $97.19 | $93.84 | $95.07 | $93.80 | 263,527 |
| 2021-11-15 | $95.39 | $95.87 | $92.92 | $94.92 | $93.65 | 234,151 |
| 2021-11-12 | $94.76 | $95.20 | $93.15 | $94.24 | $92.98 | 201,269 |
| 2021-11-11 | $93.00 | $96.60 | $92.50 | $94.86 | $93.59 | 297,904 |
| 2021-11-10 | $94.49 | $95.89 | $91.59 | $92.33 | $91.09 | 216,141 |
| 2021-11-09 | $90.74 | $95.80 | $90.00 | $94.67 | $93.40 | 277,469 |
| 2021-11-08 | $90.47 | $92.71 | $89.53 | $91.22 | $90.00 | 302,899 |
| 2021-11-05 | $93.35 | $94.94 | $88.78 | $89.54 | $88.34 | 332,434 |
| 2021-11-04 | $92.50 | $96.00 | $91.78 | $93.26 | $92.01 | 454,989 |
| 2021-11-03 | $84.37 | $92.93 | $83.52 | $92.67 | $91.43 | 584,622 |
| 2021-11-02 | $80.60 | $84.39 | $79.33 | $83.85 | $82.73 | 324,283 |
| 2021-11-01 | $77.63 | $80.79 | $77.63 | $80.53 | $79.45 | 388,566 |
| 2021-10-29 | $75.50 | $78.00 | $75.50 | $77.44 | $76.40 | 238,069 |
| 2021-10-28 | $76.51 | $77.69 | $75.56 | $75.97 | $74.95 | 232,647 |
| 2021-10-27 | $77.90 | $78.11 | $75.93 | $76.29 | $75.27 | 244,200 |
| 2021-10-26 | $82.80 | $82.80 | $77.74 | $78.20 | $77.15 | 356,465 |
| 2021-10-25 | $80.94 | $82.69 | $79.63 | $82.22 | $81.12 | 354,129 |
| 2021-10-22 | $83.41 | $83.54 | $80.75 | $81.14 | $80.05 | 316,363 |
| 2021-10-21 | $79.10 | $83.72 | $79.10 | $83.56 | $82.44 | 314,632 |
| 2021-10-20 | $79.06 | $81.32 | $78.61 | $78.81 | $77.76 | 291,948 |
| 2021-10-19 | $79.15 | $79.80 | $77.87 | $79.06 | $78.00 | 256,454 |
| 2021-10-18 | $75.00 | $79.17 | $74.53 | $78.77 | $77.72 | 358,756 |
| 2021-10-15 | $76.13 | $77.30 | $75.08 | $75.10 | $74.09 | 237,662 |
| 2021-10-14 | $75.07 | $75.59 | $74.20 | $74.95 | $73.95 | 295,625 |
| 2021-10-13 | $72.11 | $75.00 | $72.11 | $74.68 | $73.68 | 289,500 |
| 2021-10-12 | $74.27 | $74.97 | $72.04 | $72.20 | $71.23 | 305,286 |
| 2021-10-11 | $76.30 | $76.76 | $73.11 | $73.21 | $72.23 | 456,091 |
| 2021-10-08 | $76.66 | $77.85 | $75.29 | $75.95 | $74.93 | 349,426 |
| 2021-10-07 | $76.18 | $78.21 | $75.62 | $76.76 | $75.73 | 414,726 |
| 2021-10-06 | $71.21 | $76.07 | $69.42 | $74.33 | $73.33 | 954,038 |
| 2021-10-05 | $72.78 | $74.75 | $71.54 | $71.74 | $70.78 | 338,832 |
| 2021-10-04 | $72.10 | $73.74 | $71.56 | $72.78 | $71.81 | 450,649 |
| 2021-10-01 | $71.47 | $73.05 | $69.43 | $72.21 | $71.24 | 906,650 |
| 2021-09-30 | $76.55 | $76.55 | $70.56 | $70.74 | $69.79 | 765,908 |
| 2021-09-29 | $77.85 | $79.12 | $76.01 | $76.60 | $75.57 | 409,741 |
| 2021-09-28 | $76.76 | $78.76 | $76.32 | $77.75 | $76.71 | 492,480 |
| 2021-09-27 | $73.06 | $78.49 | $73.06 | $77.54 | $76.50 | 715,133 |
| 2021-09-24 | $78.85 | $78.85 | $72.27 | $73.22 | $72.24 | 993,683 |
| 2021-09-23 | $80.75 | $83.50 | $79.72 | $79.83 | $78.76 | 503,771 |
| 2021-09-22 | $80.37 | $81.70 | $78.68 | $80.24 | $79.17 | 272,500 |
| 2021-09-21 | $79.54 | $80.73 | $77.59 | $80.37 | $79.29 | 361,526 |
| 2021-09-20 | $74.16 | $78.72 | $73.27 | $78.43 | $77.38 | 676,362 |
| 2021-09-17 | $80.25 | $81.18 | $77.08 | $77.53 | $76.49 | 1,077,515 |
| 2021-09-16 | $80.53 | $83.77 | $80.30 | $80.47 | $79.39 | 454,592 |
| 2021-09-15 | $79.65 | $81.50 | $77.86 | $80.49 | $79.41 | 636,499 |
| 2021-09-14 | $78.20 | $79.14 | $75.76 | $79.14 | $78.08 | 748,269 |
| 2021-09-13 | $81.94 | $81.94 | $77.91 | $78.25 | $77.20 | 697,584 |
| 2021-09-10 | $81.69 | $83.68 | $79.76 | $80.73 | $79.65 | 637,460 |
| 2021-09-09 | $82.28 | $83.32 | $79.32 | $82.16 | $81.06 | 871,428 |
| 2021-09-08 | $85.15 | $85.72 | $81.27 | $81.46 | $80.37 | 934,009 |
| 2021-09-07 | $98.57 | $98.88 | $85.21 | $85.56 | $84.16 | 1,017,158 |
| 2021-09-03 | $97.06 | $99.20 | $96.12 | $98.96 | $97.34 | 459,454 |
| 2021-09-02 | $97.40 | $99.48 | $95.62 | $97.54 | $95.94 | 430,119 |
| 2021-09-01 | $95.46 | $99.26 | $95.35 | $97.97 | $96.36 | 513,472 |
| 2021-08-31 | $93.13 | $95.70 | $89.75 | $95.69 | $94.12 | 747,495 |
| 2021-08-30 | $92.73 | $95.03 | $88.89 | $92.87 | $91.35 | 916,360 |
| 2021-08-27 | $98.44 | $98.44 | $86.10 | $89.84 | $88.37 | 2,313,600 |
| 2021-08-26 | $96.85 | $100.32 | $94.57 | $98.97 | $97.35 | 658,673 |
| 2021-08-25 | $94.36 | $100.23 | $94.25 | $97.12 | $95.53 | 634,655 |
| 2021-08-24 | $88.09 | $93.00 | $88.09 | $91.86 | $90.35 | 471,801 |
| 2021-08-23 | $85.93 | $88.73 | $85.93 | $88.04 | $86.60 | 318,831 |
| 2021-08-20 | $83.55 | $86.62 | $82.03 | $85.14 | $83.74 | 309,884 |
| 2021-08-19 | $81.68 | $85.24 | $80.14 | $82.13 | $80.78 | 310,180 |
| 2021-08-18 | $83.53 | $85.63 | $82.36 | $83.09 | $81.73 | 177,130 |
| 2021-08-17 | $86.73 | $86.73 | $81.93 | $83.37 | $82.00 | 362,662 |
| 2021-08-16 | $87.18 | $88.80 | $85.31 | $87.97 | $86.53 | 191,961 |
| 2021-08-13 | $90.70 | $90.70 | $87.19 | $87.42 | $85.99 | 193,500 |
| 2021-08-12 | $91.99 | $93.08 | $89.36 | $90.63 | $89.14 | 266,289 |
| 2021-08-11 | $90.11 | $91.59 | $88.00 | $91.22 | $89.72 | 348,873 |
| 2021-08-10 | $86.06 | $90.81 | $86.06 | $90.48 | $89.00 | 274,097 |
| 2021-08-09 | $85.41 | $86.33 | $81.88 | $86.17 | $84.76 | 337,445 |
| 2021-08-06 | $85.22 | $86.20 | $83.20 | $85.06 | $83.66 | 239,827 |
| 2021-08-05 | $84.52 | $85.71 | $83.66 | $84.86 | $83.47 | 242,742 |
| 2021-08-04 | $88.60 | $88.69 | $83.76 | $83.89 | $82.51 | 483,130 |
| 2021-08-03 | $90.03 | $91.26 | $88.34 | $89.46 | $87.99 | 319,495 |
| 2021-08-02 | $88.96 | $91.75 | $88.69 | $88.89 | $87.43 | 301,740 |
| 2021-07-30 | $89.35 | $93.62 | $88.32 | $88.66 | $87.21 | 391,181 |
| 2021-07-29 | $90.71 | $92.80 | $90.29 | $90.35 | $88.87 | 238,610 |
| 2021-07-28 | $91.08 | $91.57 | $88.74 | $90.11 | $88.63 | 194,748 |
| 2021-07-27 | $91.18 | $91.18 | $88.05 | $89.63 | $88.16 | 313,402 |
| 2021-07-26 | $91.70 | $93.39 | $91.13 | $92.00 | $90.49 | 233,765 |
| 2021-07-23 | $90.00 | $92.38 | $89.45 | $91.48 | $89.98 | 226,374 |
| 2021-07-22 | $93.51 | $94.43 | $88.82 | $88.97 | $87.51 | 380,793 |
| 2021-07-21 | $92.25 | $95.45 | $92.00 | $93.51 | $91.98 | 315,219 |
| 2021-07-20 | $86.85 | $93.08 | $86.26 | $92.05 | $90.54 | 386,865 |
| 2021-07-19 | $83.95 | $88.05 | $83.03 | $86.26 | $84.84 | 539,810 |
| 2021-07-16 | $88.00 | $90.81 | $84.94 | $86.13 | $84.72 | 565,570 |
| 2021-07-15 | $91.76 | $93.02 | $86.80 | $87.80 | $86.36 | 456,028 |
| 2021-07-14 | $95.78 | $96.40 | $92.43 | $92.62 | $91.10 | 284,352 |
| 2021-07-13 | $95.52 | $96.19 | $93.14 | $93.27 | $91.74 | 256,722 |
| 2021-07-12 | $96.80 | $98.35 | $95.44 | $95.73 | $94.16 | 347,843 |
| 2021-07-09 | $93.91 | $97.23 | $93.81 | $96.85 | $95.26 | 346,934 |
| 2021-07-08 | $92.17 | $96.00 | $89.32 | $92.79 | $91.27 | 656,511 |
| 2021-07-07 | $89.87 | $94.41 | $89.61 | $93.10 | $91.57 | 387,793 |
| 2021-07-06 | $94.77 | $94.86 | $88.20 | $90.43 | $88.71 | 473,383 |
| 2021-07-02 | $93.86 | $95.38 | $92.21 | $94.88 | $93.07 | 383,253 |
| 2021-07-01 | $89.63 | $94.16 | $89.63 | $93.52 | $91.74 | 447,677 |
| 2021-06-30 | $85.47 | $90.07 | $85.47 | $89.63 | $87.92 | 567,286 |
| 2021-06-29 | $84.78 | $87.12 | $84.10 | $85.23 | $83.61 | 526,548 |
| 2021-06-28 | $82.81 | $84.06 | $80.50 | $84.02 | $82.42 | 481,578 |
| 2021-06-25 | $78.55 | $86.35 | $78.55 | $82.37 | $80.80 | 1,450,803 |
| 2021-06-24 | $78.89 | $78.90 | $76.15 | $77.26 | $75.79 | 343,367 |
| 2021-06-23 | $76.79 | $78.17 | $74.53 | $78.08 | $76.59 | 462,696 |
| 2021-06-22 | $74.25 | $75.06 | $73.01 | $74.48 | $73.06 | 292,127 |
| 2021-06-21 | $73.31 | $75.13 | $72.67 | $74.21 | $72.80 | 284,366 |
| 2021-06-18 | $72.69 | $73.20 | $71.95 | $72.12 | $70.75 | 769,578 |
| 2021-06-17 | $74.65 | $74.77 | $70.59 | $73.56 | $72.16 | 686,015 |
| 2021-06-16 | $77.93 | $77.93 | $73.46 | $74.89 | $73.46 | 747,586 |
| 2021-06-15 | $82.75 | $83.37 | $77.81 | $78.22 | $76.73 | 561,352 |
| 2021-06-14 | $84.14 | $84.60 | $82.38 | $82.97 | $81.39 | 338,192 |
| 2021-06-11 | $83.74 | $85.43 | $83.17 | $83.40 | $81.81 | 319,470 |
| 2021-06-10 | $84.89 | $85.90 | $82.47 | $82.54 | $80.97 | 280,638 |
| 2021-06-09 | $86.66 | $86.93 | $84.65 | $84.81 | $83.20 | 306,161 |
| 2021-06-08 | $84.34 | $87.39 | $83.76 | $86.50 | $84.85 | 352,888 |
| 2021-06-07 | $85.32 | $86.39 | $84.37 | $84.69 | $83.08 | 339,310 |
| 2021-06-04 | $86.77 | $87.99 | $83.71 | $84.55 | $82.94 | 350,055 |
| 2021-06-03 | $88.61 | $89.22 | $86.19 | $86.43 | $84.78 | 304,298 |
| 2021-06-02 | $88.76 | $89.19 | $85.40 | $88.87 | $87.18 | 393,185 |
| 2021-06-01 | $86.58 | $89.28 | $85.49 | $87.97 | $86.30 | 469,437 |
| 2021-05-28 | $92.77 | $93.00 | $83.10 | $84.76 | $83.15 | 1,182,176 |
| 2021-05-27 | $85.21 | $87.81 | $84.43 | $87.32 | $85.66 | 724,945 |
| 2021-05-26 | $79.40 | $84.86 | $78.50 | $84.63 | $83.02 | 455,064 |
| 2021-05-25 | $79.11 | $80.56 | $76.58 | $76.75 | $75.29 | 257,503 |
| 2021-05-24 | $78.14 | $79.56 | $76.50 | $78.66 | $77.16 | 291,031 |
| 2021-05-21 | $76.04 | $78.25 | $75.69 | $77.00 | $75.53 | 383,648 |
| 2021-05-20 | $76.48 | $77.60 | $71.81 | $75.67 | $74.23 | 556,861 |
| 2021-05-19 | $78.00 | $78.11 | $74.72 | $76.91 | $75.45 | 423,616 |
| 2021-05-18 | $83.55 | $83.99 | $79.65 | $80.13 | $78.60 | 252,391 |
| 2021-05-17 | $81.99 | $83.63 | $80.22 | $82.93 | $81.35 | 221,492 |
| 2021-05-14 | $78.71 | $82.42 | $78.21 | $82.02 | $80.46 | 199,923 |
| 2021-05-13 | $74.97 | $79.20 | $74.56 | $78.03 | $76.54 | 490,858 |
| 2021-05-12 | $78.50 | $79.32 | $74.44 | $74.88 | $73.45 | 329,591 |
| 2021-05-11 | $78.51 | $80.19 | $75.20 | $79.72 | $78.20 | 391,326 |
| 2021-05-10 | $81.88 | $84.46 | $81.02 | $81.06 | $79.52 | 296,611 |
| 2021-05-07 | $80.46 | $82.12 | $79.66 | $81.67 | $80.12 | 198,851 |
| 2021-05-06 | $80.72 | $82.04 | $79.15 | $80.44 | $78.91 | 200,672 |
| 2021-05-05 | $79.46 | $81.68 | $78.68 | $80.35 | $78.82 | 238,845 |
| 2021-05-04 | $79.81 | $80.02 | $76.37 | $78.48 | $76.99 | 234,640 |
| 2021-05-03 | $80.00 | $83.00 | $80.00 | $80.59 | $79.06 | 450,070 |
| 2021-04-30 | $78.53 | $80.59 | $77.55 | $79.45 | $77.94 | 593,330 |
| 2021-04-29 | $78.73 | $80.18 | $77.52 | $79.65 | $78.13 | 343,802 |
| 2021-04-28 | $78.22 | $79.08 | $76.83 | $77.29 | $75.82 | 186,797 |
| 2021-04-27 | $73.96 | $78.55 | $73.96 | $78.00 | $76.51 | 500,763 |
| 2021-04-26 | $74.44 | $74.98 | $72.33 | $73.91 | $72.50 | 305,478 |
| 2021-04-23 | $72.34 | $74.17 | $71.01 | $73.57 | $72.17 | 167,064 |
| 2021-04-22 | $72.93 | $74.36 | $71.30 | $71.58 | $70.22 | 257,018 |
| 2021-04-21 | $69.93 | $72.41 | $69.58 | $72.30 | $70.92 | 155,784 |
| 2021-04-20 | $71.60 | $71.60 | $66.42 | $70.11 | $68.78 | 394,781 |
| 2021-04-19 | $71.56 | $73.16 | $70.44 | $71.45 | $70.09 | 245,826 |
| 2021-04-16 | $69.56 | $72.32 | $68.32 | $72.08 | $70.71 | 321,576 |
| 2021-04-15 | $69.50 | $70.73 | $67.49 | $69.06 | $67.75 | 207,385 |
| 2021-04-14 | $69.77 | $71.17 | $69.05 | $69.26 | $67.94 | 246,605 |
| 2021-04-13 | $72.19 | $72.73 | $69.11 | $69.73 | $68.40 | 284,343 |
| 2021-04-12 | $72.16 | $73.22 | $70.65 | $72.45 | $71.07 | 308,175 |
| 2021-04-09 | $70.39 | $73.53 | $70.39 | $72.71 | $71.33 | 292,747 |
| 2021-04-08 | $68.95 | $71.20 | $67.57 | $71.11 | $69.76 | 340,879 |
| 2021-04-07 | $70.47 | $71.36 | $67.11 | $68.96 | $67.65 | 469,510 |
| 2021-04-06 | $71.55 | $72.86 | $70.46 | $71.25 | $69.89 | 373,648 |
| 2021-04-05 | $69.91 | $71.98 | $68.18 | $71.55 | $70.19 | 316,643 |
| 2021-04-01 | $69.55 | $70.78 | $69.00 | $69.45 | $68.13 | 358,406 |
| 2021-03-31 | $70.82 | $72.31 | $68.64 | $68.89 | $67.58 | 443,254 |
| 2021-03-30 | $68.21 | $71.27 | $67.27 | $70.87 | $69.52 | 224,517 |
| 2021-03-29 | $70.47 | $72.56 | $68.03 | $68.38 | $67.08 | 324,632 |
| 2021-03-26 | $70.11 | $72.62 | $69.20 | $70.43 | $69.09 | 366,714 |
| 2021-03-25 | $65.04 | $68.94 | $64.11 | $68.65 | $67.34 | 396,086 |
| 2021-03-24 | $70.43 | $71.18 | $66.78 | $67.00 | $65.72 | 413,962 |
| 2021-03-23 | $74.14 | $75.80 | $69.66 | $70.17 | $68.83 | 755,769 |
| 2021-03-22 | $77.20 | $78.32 | $73.25 | $74.92 | $73.49 | 487,278 |
| 2021-03-19 | $70.35 | $76.94 | $70.00 | $76.04 | $74.59 | 593,694 |
| 2021-03-18 | $75.57 | $76.02 | $71.24 | $71.70 | $70.33 | 323,844 |
| 2021-03-17 | $73.05 | $75.08 | $72.03 | $74.98 | $73.55 | 539,393 |
| 2021-03-16 | $72.09 | $75.23 | $70.80 | $74.59 | $73.17 | 663,943 |
| 2021-03-15 | $66.78 | $73.44 | $66.38 | $73.06 | $71.67 | 602,872 |
| 2021-03-12 | $64.79 | $67.84 | $63.77 | $66.91 | $65.64 | 484,810 |
| 2021-03-11 | $63.43 | $65.22 | $61.52 | $64.99 | $63.75 | 433,777 |
| 2021-03-10 | $63.83 | $64.70 | $61.00 | $62.78 | $61.58 | 791,932 |
| 2021-03-09 | $63.82 | $65.94 | $61.42 | $63.87 | $62.65 | 655,184 |
| 2021-03-08 | $58.61 | $65.32 | $58.00 | $64.81 | $63.58 | 875,839 |
| 2021-03-05 | $57.01 | $59.67 | $54.62 | $58.00 | $56.90 | 1,063,324 |
| 2021-03-04 | $62.73 | $63.72 | $57.65 | $60.37 | $59.22 | 1,014,354 |
| 2021-03-03 | $64.70 | $65.32 | $62.05 | $63.00 | $61.80 | 443,102 |
| 2021-03-02 | $65.88 | $67.33 | $63.51 | $63.95 | $62.73 | 385,750 |
| 2021-03-01 | $65.42 | $66.90 | $65.00 | $66.07 | $64.81 | 414,096 |
| 2021-02-26 | $64.97 | $66.38 | $62.51 | $64.26 | $63.04 | 503,597 |
| 2021-02-25 | $68.69 | $70.76 | $65.64 | $65.89 | $64.64 | 461,071 |
| 2021-02-24 | $64.97 | $68.34 | $64.97 | $68.30 | $67.00 | 421,507 |
| 2021-02-23 | $64.67 | $65.82 | $60.71 | $64.34 | $63.12 | 554,531 |
| 2021-02-22 | $65.04 | $67.01 | $63.51 | $66.10 | $64.84 | 403,220 |
| 2021-02-19 | $65.20 | $67.15 | $64.53 | $64.77 | $63.54 | 521,593 |
| 2021-02-18 | $63.70 | $65.25 | $62.41 | $64.61 | $63.38 | 706,659 |
| 2021-02-17 | $64.60 | $64.60 | $61.00 | $62.25 | $61.06 | 330,813 |
| 2021-02-16 | $61.93 | $63.76 | $60.50 | $63.17 | $61.97 | 376,611 |
| 2021-02-12 | $62.19 | $63.34 | $60.96 | $61.13 | $59.97 | 410,689 |
| 2021-02-11 | $62.66 | $68.09 | $60.99 | $62.72 | $61.53 | 891,441 |
| 2021-02-10 | $60.90 | $62.37 | $59.77 | $61.98 | $60.80 | 245,245 |
| 2021-02-09 | $60.13 | $61.42 | $58.46 | $60.62 | $59.47 | 315,683 |
| 2021-02-08 | $60.81 | $61.82 | $59.27 | $60.23 | $59.08 | 393,248 |
| 2021-02-05 | $60.17 | $60.84 | $59.36 | $59.94 | $58.80 | 295,585 |
| 2021-02-04 | $57.54 | $61.13 | $57.40 | $59.63 | $58.49 | 407,824 |
| 2021-02-03 | $56.57 | $57.50 | $55.33 | $56.97 | $55.89 | 263,744 |
| 2021-02-02 | $58.08 | $58.41 | $55.64 | $56.39 | $55.32 | 304,640 |
| 2021-02-01 | $56.78 | $57.67 | $53.83 | $57.37 | $56.28 | 425,380 |
| 2021-01-29 | $56.65 | $57.96 | $55.78 | $56.45 | $55.38 | 533,229 |
| 2021-01-28 | $55.35 | $56.43 | $54.03 | $55.82 | $54.76 | 478,039 |
| 2021-01-27 | $52.61 | $55.40 | $50.32 | $54.86 | $53.82 | 659,962 |
| 2021-01-26 | $55.34 | $55.59 | $52.59 | $54.00 | $52.97 | 262,225 |
| 2021-01-25 | $54.46 | $60.38 | $54.01 | $54.72 | $53.68 | 533,337 |
| 2021-01-22 | $53.53 | $54.39 | $50.56 | $54.28 | $53.25 | 427,944 |
| 2021-01-21 | $56.06 | $56.99 | $53.80 | $54.09 | $53.06 | 716,660 |
| 2021-01-20 | $53.65 | $57.46 | $53.65 | $56.02 | $54.95 | 518,312 |
| 2021-01-19 | $55.42 | $55.65 | $52.34 | $53.07 | $52.06 | 503,651 |
| 2021-01-15 | $53.87 | $54.88 | $51.88 | $54.31 | $53.28 | 575,121 |
| 2021-01-14 | $53.05 | $55.61 | $51.84 | $54.78 | $53.74 | 439,621 |
| 2021-01-13 | $54.87 | $55.39 | $52.17 | $52.79 | $51.78 | 474,885 |
| 2021-01-12 | $54.57 | $56.92 | $54.16 | $55.48 | $54.42 | 453,773 |
| 2021-01-11 | $52.05 | $56.13 | $51.61 | $54.41 | $53.37 | 552,269 |
| 2021-01-08 | $52.34 | $54.00 | $50.78 | $53.28 | $52.27 | 404,890 |
| 2021-01-07 | $51.85 | $53.19 | $50.94 | $51.83 | $50.84 | 393,118 |
| 2021-01-06 | $49.00 | $52.33 | $48.98 | $50.52 | $49.56 | 764,090 |
| 2021-01-05 | $45.70 | $48.58 | $45.60 | $48.19 | $47.27 | 302,217 |
| 2021-01-04 | $46.18 | $47.49 | $45.74 | $45.85 | $44.98 | 387,495 |
| 2020-12-31 | $48.01 | $48.04 | $46.07 | $46.18 | $45.30 | 358,455 |
| 2020-12-30 | $47.66 | $48.61 | $47.29 | $47.82 | $46.91 | 281,243 |
| 2020-12-29 | $50.39 | $50.50 | $45.12 | $47.51 | $46.61 | 500,323 |
| 2020-12-28 | $47.94 | $51.07 | $47.26 | $50.17 | $49.21 | 475,200 |
| 2020-12-24 | $48.85 | $50.12 | $46.89 | $47.47 | $46.57 | 349,637 |
| 2020-12-23 | $47.33 | $48.84 | $46.97 | $48.70 | $47.77 | 350,659 |
| 2020-12-22 | $43.80 | $48.00 | $43.80 | $47.26 | $46.36 | 587,644 |
| 2020-12-21 | $42.06 | $44.15 | $41.86 | $43.90 | $43.06 | 513,663 |
| 2020-12-18 | $43.45 | $43.71 | $42.06 | $42.57 | $41.76 | 843,862 |
| 2020-12-17 | $43.98 | $43.98 | $41.70 | $43.39 | $42.56 | 555,897 |
| 2020-12-16 | $44.38 | $45.24 | $42.71 | $44.08 | $43.24 | 565,724 |
| 2020-12-15 | $43.95 | $45.02 | $43.55 | $44.31 | $43.47 | 409,504 |
| 2020-12-14 | $47.12 | $47.31 | $42.89 | $43.79 | $42.96 | 643,494 |
| 2020-12-11 | $45.36 | $46.91 | $45.28 | $46.14 | $45.26 | 384,829 |
| 2020-12-10 | $45.59 | $46.15 | $44.49 | $45.75 | $44.88 | 316,256 |
| 2020-12-09 | $48.97 | $49.30 | $45.05 | $46.41 | $45.53 | 468,001 |
| 2020-12-08 | $47.52 | $49.22 | $47.12 | $48.73 | $47.80 | 439,420 |
| 2020-12-07 | $46.43 | $48.48 | $45.11 | $47.85 | $46.94 | 650,925 |
| 2020-12-04 | $46.58 | $47.08 | $45.28 | $46.67 | $45.78 | 447,672 |
| 2020-12-03 | $44.20 | $47.98 | $44.11 | $46.45 | $45.57 | 704,462 |
| 2020-12-02 | $42.54 | $43.76 | $42.02 | $43.46 | $42.63 | 383,098 |
| 2020-12-01 | $42.13 | $43.21 | $40.17 | $42.96 | $42.14 | 669,286 |
| 2020-11-30 | $44.53 | $44.53 | $40.72 | $41.16 | $40.38 | 860,842 |
| 2020-11-27 | $47.29 | $47.29 | $44.10 | $44.89 | $44.04 | 373,585 |
| 2020-11-25 | $46.27 | $48.60 | $45.10 | $46.86 | $45.97 | 586,374 |
| 2020-11-24 | $43.91 | $46.09 | $42.12 | $46.06 | $45.18 | 638,885 |
| 2020-11-23 | $42.50 | $44.79 | $41.25 | $43.05 | $42.23 | 1,067,944 |
| 2020-11-20 | $46.62 | $47.40 | $42.33 | $42.64 | $41.83 | 2,886,296 |
| 2020-11-19 | $40.51 | $42.26 | $39.91 | $42.13 | $41.33 | 802,231 |
| 2020-11-18 | $39.96 | $41.29 | $39.36 | $40.30 | $39.53 | 390,733 |
| 2020-11-17 | $40.10 | $40.73 | $38.84 | $39.83 | $39.07 | 454,821 |
| 2020-11-16 | $38.74 | $40.15 | $38.21 | $39.94 | $39.18 | 870,529 |
| 2020-11-13 | $37.10 | $38.24 | $36.21 | $37.89 | $37.17 | 609,195 |
| 2020-11-12 | $37.80 | $39.03 | $35.61 | $36.57 | $35.87 | 724,806 |
| 2020-11-11 | $38.08 | $39.42 | $36.35 | $37.83 | $37.11 | 390,797 |
| 2020-11-10 | $37.66 | $38.99 | $37.25 | $38.01 | $37.29 | 501,173 |
| 2020-11-09 | $39.55 | $43.23 | $37.60 | $37.65 | $36.93 | 839,621 |
| 2020-11-06 | $39.38 | $40.39 | $39.08 | $39.37 | $38.62 | 431,164 |
| 2020-11-05 | $37.26 | $39.65 | $37.26 | $39.48 | $38.73 | 426,975 |
| 2020-11-04 | $39.01 | $39.21 | $36.64 | $37.02 | $36.32 | 421,125 |
| 2020-11-03 | $38.52 | $39.79 | $38.00 | $39.27 | $38.52 | 311,518 |
| 2020-11-02 | $38.37 | $38.65 | $37.27 | $37.94 | $37.22 | 347,449 |
| 2020-10-30 | $39.32 | $40.01 | $37.29 | $37.81 | $37.09 | 381,902 |
| 2020-10-29 | $40.69 | $41.27 | $38.99 | $39.23 | $38.48 | 334,434 |
| 2020-10-28 | $40.82 | $42.70 | $40.16 | $40.37 | $39.60 | 473,625 |
| 2020-10-27 | $42.94 | $44.42 | $42.74 | $42.91 | $42.09 | 309,670 |
| 2020-10-26 | $43.47 | $43.58 | $40.95 | $42.94 | $42.12 | 524,783 |
| 2020-10-23 | $46.47 | $46.88 | $43.52 | $44.21 | $43.37 | 517,319 |
| 2020-10-22 | $47.60 | $47.65 | $45.89 | $46.36 | $45.48 | 344,870 |
| 2020-10-21 | $49.81 | $49.81 | $47.63 | $47.69 | $46.78 | 322,500 |
| 2020-10-20 | $50.46 | $51.60 | $49.53 | $49.81 | $48.86 | 221,687 |
| 2020-10-19 | $49.23 | $51.74 | $49.23 | $49.78 | $48.83 | 464,707 |
| 2020-10-16 | $53.04 | $53.51 | $48.42 | $48.82 | $47.89 | 775,161 |
| 2020-10-15 | $52.03 | $53.51 | $51.05 | $53.02 | $52.01 | 305,618 |
| 2020-10-14 | $54.01 | $54.37 | $52.20 | $52.73 | $51.73 | 288,666 |
| 2020-10-13 | $53.75 | $54.97 | $52.51 | $53.68 | $52.66 | 393,110 |
| 2020-10-12 | $55.28 | $55.52 | $52.57 | $54.01 | $52.98 | 669,634 |
| 2020-10-09 | $51.98 | $55.96 | $51.34 | $55.40 | $54.35 | 965,581 |
| 2020-10-08 | $48.40 | $51.34 | $47.08 | $51.11 | $50.14 | 648,356 |
| 2020-10-07 | $47.02 | $49.96 | $46.92 | $48.07 | $47.15 | 597,492 |
| 2020-10-06 | $48.80 | $49.10 | $45.16 | $45.86 | $44.99 | 655,143 |
| 2020-10-05 | $45.04 | $49.18 | $44.91 | $48.58 | $47.66 | 1,217,614 |
| 2020-10-02 | $41.13 | $44.94 | $40.75 | $44.61 | $43.76 | 922,629 |
| 2020-10-01 | $39.50 | $42.05 | $38.51 | $41.57 | $40.78 | 607,820 |
| 2020-09-30 | $38.19 | $40.81 | $38.17 | $39.22 | $38.47 | 1,012,014 |
| 2020-09-29 | $38.77 | $38.84 | $37.36 | $37.99 | $37.27 | 364,130 |
| 2020-09-28 | $38.08 | $39.39 | $37.88 | $38.62 | $37.88 | 351,060 |
| 2020-09-25 | $36.92 | $38.08 | $36.86 | $37.65 | $36.93 | 344,499 |
| 2020-09-24 | $37.95 | $38.33 | $36.56 | $36.92 | $36.21 | 534,871 |
| 2020-09-23 | $40.45 | $41.10 | $38.19 | $38.45 | $37.72 | 428,970 |
| 2020-09-22 | $39.04 | $39.78 | $38.66 | $39.71 | $38.95 | 327,921 |
| 2020-09-21 | $39.09 | $39.24 | $37.55 | $38.77 | $38.03 | 471,773 |
| 2020-09-18 | $39.80 | $40.92 | $39.57 | $40.03 | $39.27 | 868,798 |
| 2020-09-17 | $39.09 | $40.63 | $38.78 | $39.51 | $38.76 | 588,948 |
| 2020-09-16 | $38.73 | $40.63 | $38.14 | $39.68 | $38.92 | 605,449 |
| 2020-09-15 | $37.83 | $39.94 | $37.83 | $38.38 | $37.65 | 836,766 |
| 2020-09-14 | $38.41 | $38.68 | $37.09 | $37.53 | $36.82 | 975,155 |
| 2020-09-11 | $37.46 | $38.99 | $37.17 | $37.94 | $37.22 | 561,505 |
| 2020-09-10 | $36.97 | $38.34 | $36.96 | $37.38 | $36.67 | 790,313 |
| 2020-09-09 | $35.00 | $36.87 | $34.91 | $36.46 | $35.77 | 742,161 |
| 2020-09-08 | $32.65 | $34.87 | $32.60 | $34.54 | $33.88 | 806,979 |
| 2020-09-04 | $33.08 | $33.58 | $32.37 | $32.86 | $32.23 | 587,178 |
| 2020-09-03 | $33.77 | $33.80 | $32.66 | $32.91 | $32.28 | 556,095 |
| 2020-09-02 | $34.33 | $34.89 | $33.26 | $33.87 | $33.23 | 583,626 |
| 2020-09-01 | $32.80 | $34.85 | $32.51 | $34.15 | $33.50 | 811,130 |
| 2020-08-31 | $32.45 | $33.62 | $31.54 | $33.37 | $32.73 | 1,251,226 |
| 2020-08-28 | $32.35 | $32.90 | $30.70 | $32.45 | $31.83 | 2,279,926 |
| 2020-08-27 | $29.51 | $30.67 | $29.22 | $30.10 | $29.53 | 1,196,833 |
| 2020-08-26 | $27.99 | $29.93 | $26.92 | $29.46 | $28.90 | 1,334,374 |
| 2020-08-25 | $27.24 | $27.37 | $26.00 | $26.30 | $25.80 | 432,280 |
| 2020-08-24 | $25.64 | $27.25 | $25.41 | $27.20 | $26.68 | 773,505 |
| 2020-08-21 | $25.15 | $25.71 | $24.87 | $25.51 | $25.02 | 598,732 |
| 2020-08-20 | $25.28 | $25.65 | $24.88 | $25.30 | $24.82 | 524,897 |
| 2020-08-19 | $25.12 | $25.91 | $24.89 | $25.65 | $25.16 | 427,892 |
| 2020-08-18 | $25.95 | $25.95 | $24.71 | $25.17 | $24.69 | 385,768 |
| 2020-08-17 | $26.56 | $26.56 | $25.25 | $25.84 | $25.35 | 336,696 |
| 2020-08-14 | $25.55 | $26.46 | $25.16 | $26.46 | $25.96 | 368,063 |
| 2020-08-13 | $25.53 | $25.98 | $25.26 | $25.73 | $25.24 | 299,992 |
| 2020-08-12 | $25.69 | $25.69 | $24.78 | $25.60 | $25.11 | 195,897 |
| 2020-08-11 | $25.46 | $25.83 | $25.11 | $25.44 | $24.96 | 304,707 |
| 2020-08-10 | $24.61 | $25.30 | $24.46 | $25.10 | $24.62 | 348,910 |
| 2020-08-07 | $24.61 | $25.20 | $24.13 | $24.86 | $24.39 | 324,369 |
| 2020-08-06 | $24.44 | $25.13 | $24.18 | $24.67 | $24.20 | 413,644 |
| 2020-08-05 | $24.34 | $25.41 | $24.33 | $25.01 | $24.53 | 289,240 |
| 2020-08-04 | $23.37 | $24.36 | $23.29 | $24.13 | $23.67 | 273,064 |
| 2020-08-03 | $23.21 | $23.36 | $22.06 | $23.29 | $22.85 | 400,192 |
| 2020-07-31 | $24.58 | $24.78 | $23.04 | $23.19 | $22.75 | 365,887 |
| 2020-07-30 | $25.30 | $25.60 | $24.57 | $24.65 | $24.18 | 253,892 |
| 2020-07-29 | $24.74 | $25.89 | $24.74 | $25.67 | $25.18 | 398,987 |
| 2020-07-28 | $24.54 | $24.87 | $24.24 | $24.61 | $24.14 | 292,233 |
| 2020-07-27 | $24.24 | $24.94 | $23.78 | $24.57 | $24.10 | 358,882 |
| 2020-07-24 | $24.07 | $24.39 | $23.73 | $23.77 | $23.32 | 302,792 |
| 2020-07-23 | $24.86 | $25.00 | $23.93 | $24.40 | $23.94 | 413,856 |
| 2020-07-22 | $24.90 | $25.97 | $24.49 | $24.85 | $24.38 | 554,583 |
| 2020-07-21 | $26.82 | $28.39 | $24.91 | $25.38 | $24.90 | 2,460,357 |
| 2020-07-20 | $23.25 | $23.67 | $22.14 | $22.49 | $22.06 | 420,448 |
| 2020-07-17 | $23.79 | $24.00 | $23.11 | $23.29 | $22.85 | 272,667 |
| 2020-07-16 | $22.92 | $23.71 | $22.88 | $23.59 | $23.14 | 157,241 |
| 2020-07-15 | $22.70 | $23.37 | $22.39 | $23.33 | $22.89 | 260,542 |
| 2020-07-14 | $21.67 | $21.99 | $21.34 | $21.94 | $21.52 | 245,962 |
| 2020-07-13 | $22.63 | $22.70 | $21.64 | $21.68 | $21.27 | 276,030 |
| 2020-07-10 | $22.10 | $22.89 | $21.79 | $22.57 | $22.14 | 239,214 |
| 2020-07-09 | $22.89 | $22.89 | $21.45 | $21.62 | $21.21 | 265,035 |
| 2020-07-08 | $22.81 | $22.83 | $22.22 | $22.78 | $22.35 | 206,450 |
| 2020-07-07 | $23.24 | $23.78 | $22.77 | $22.81 | $22.38 | 380,511 |
| 2020-07-06 | $23.61 | $23.93 | $23.14 | $23.61 | $23.16 | 482,331 |
| 2020-07-02 | $22.68 | $24.11 | $22.51 | $22.98 | $22.54 | 807,178 |
| 2020-07-01 | $21.03 | $21.41 | $20.38 | $20.78 | $20.38 | 369,568 |
| 2020-06-30 | $20.99 | $21.34 | $20.56 | $20.94 | $20.54 | 272,621 |
| 2020-06-29 | $20.75 | $21.35 | $20.07 | $21.15 | $20.75 | 327,573 |
| 2020-06-26 | $20.71 | $20.91 | $19.64 | $20.39 | $20.00 | 700,862 |
| 2020-06-25 | $20.46 | $20.84 | $19.86 | $20.83 | $20.43 | 321,376 |
| 2020-06-24 | $21.15 | $21.35 | $20.01 | $20.61 | $20.22 | 290,133 |
| 2020-06-23 | $21.38 | $21.70 | $20.21 | $21.36 | $20.95 | 400,194 |
| 2020-06-22 | $19.23 | $21.12 | $18.86 | $20.99 | $20.59 | 445,904 |
| 2020-06-19 | $20.53 | $20.79 | $19.14 | $19.40 | $19.03 | 761,288 |
| 2020-06-18 | $20.26 | $20.74 | $19.98 | $20.45 | $20.06 | 236,289 |
| 2020-06-17 | $20.79 | $20.91 | $20.17 | $20.42 | $20.03 | 284,466 |
| 2020-06-16 | $21.70 | $21.70 | $20.50 | $20.90 | $20.50 | 343,043 |
| 2020-06-15 | $19.56 | $20.76 | $19.03 | $20.68 | $20.29 | 519,615 |
| 2020-06-12 | $19.88 | $20.39 | $18.96 | $20.29 | $19.90 | 674,205 |
| 2020-06-11 | $19.58 | $20.01 | $18.82 | $18.96 | $18.60 | 326,118 |
| 2020-06-10 | $20.99 | $21.50 | $20.17 | $20.78 | $20.38 | 466,156 |
| 2020-06-09 | $21.09 | $21.64 | $20.26 | $21.19 | $20.79 | 366,020 |
| 2020-06-08 | $20.78 | $21.73 | $20.78 | $21.63 | $21.22 | 266,437 |
| 2020-06-05 | $21.13 | $21.41 | $20.30 | $20.36 | $19.97 | 322,959 |
| 2020-06-04 | $19.51 | $20.38 | $19.30 | $20.17 | $19.79 | 336,703 |
| 2020-06-03 | $19.72 | $20.17 | $19.46 | $19.76 | $19.38 | 367,671 |
| 2020-06-02 | $19.39 | $19.93 | $19.20 | $19.31 | $18.94 | 418,438 |
| 2020-06-01 | $19.32 | $19.35 | $18.54 | $19.02 | $18.66 | 408,542 |
| 2020-05-29 | $18.79 | $19.51 | $18.24 | $19.32 | $18.95 | 415,780 |
| 2020-05-28 | $20.03 | $20.11 | $18.58 | $18.71 | $18.35 | 352,486 |
| 2020-05-27 | $19.82 | $20.48 | $18.73 | $19.56 | $19.19 | 604,893 |
| 2020-05-26 | $21.63 | $21.65 | $18.32 | $18.72 | $18.36 | 1,344,245 |
| 2020-05-22 | $18.89 | $20.02 | $18.63 | $19.50 | $19.13 | 749,727 |
| 2020-05-21 | $17.53 | $18.99 | $17.33 | $18.91 | $18.55 | 514,032 |
| 2020-05-20 | $17.16 | $17.89 | $17.05 | $17.53 | $17.20 | 318,821 |
| 2020-05-19 | $16.77 | $17.40 | $16.17 | $16.83 | $16.51 | 298,708 |
| 2020-05-18 | $16.14 | $17.67 | $16.00 | $16.84 | $16.52 | 446,875 |
| 2020-05-15 | $14.60 | $15.31 | $14.44 | $15.08 | $14.79 | 299,049 |
| 2020-05-14 | $13.45 | $14.94 | $13.30 | $14.84 | $14.56 | 430,388 |
| 2020-05-13 | $15.22 | $15.22 | $13.15 | $13.78 | $13.52 | 594,757 |
| 2020-05-12 | $16.73 | $16.86 | $15.31 | $15.33 | $15.04 | 470,714 |
| 2020-05-11 | $15.95 | $17.04 | $15.58 | $16.73 | $16.41 | 394,913 |
| 2020-05-08 | $15.85 | $16.17 | $15.54 | $16.06 | $15.75 | 204,862 |
| 2020-05-07 | $14.46 | $15.79 | $14.46 | $15.66 | $15.36 | 319,209 |
| 2020-05-06 | $14.98 | $15.05 | $14.31 | $14.65 | $14.37 | 163,034 |
| 2020-05-05 | $15.14 | $15.74 | $14.85 | $14.88 | $14.60 | 206,155 |
| 2020-05-04 | $14.81 | $14.93 | $14.16 | $14.90 | $14.62 | 253,892 |
| 2020-05-01 | $14.91 | $15.30 | $14.22 | $14.78 | $14.50 | 409,301 |
| 2020-04-30 | $15.37 | $15.78 | $14.99 | $15.43 | $15.14 | 355,653 |
| 2020-04-29 | $15.51 | $15.99 | $15.45 | $15.75 | $15.45 | 327,286 |
| 2020-04-28 | $15.05 | $15.72 | $14.90 | $15.05 | $14.76 | 520,524 |
| 2020-04-27 | $14.37 | $14.77 | $14.07 | $14.71 | $14.43 | 455,015 |
| 2020-04-24 | $13.13 | $14.37 | $13.00 | $14.19 | $13.92 | 421,804 |
| 2020-04-23 | $13.14 | $13.59 | $12.95 | $13.01 | $12.76 | 445,240 |
| 2020-04-22 | $13.34 | $13.64 | $13.05 | $13.14 | $12.89 | 434,769 |
| 2020-04-21 | $12.64 | $13.21 | $12.31 | $13.06 | $12.81 | 298,769 |
| 2020-04-20 | $12.44 | $13.64 | $12.25 | $13.08 | $12.83 | 507,239 |
| 2020-04-17 | $12.15 | $12.90 | $12.13 | $12.75 | $12.51 | 411,723 |
| 2020-04-16 | $11.74 | $11.86 | $11.19 | $11.54 | $11.32 | 402,346 |
| 2020-04-15 | $11.70 | $11.99 | $11.24 | $11.70 | $11.48 | 488,709 |
| 2020-04-14 | $12.91 | $13.08 | $12.09 | $12.28 | $12.05 | 296,062 |
| 2020-04-13 | $13.16 | $13.16 | $12.05 | $12.58 | $12.34 | 517,700 |
| 2020-04-09 | $13.04 | $13.92 | $12.92 | $13.19 | $12.94 | 401,676 |
| 2020-04-08 | $12.58 | $13.47 | $12.53 | $12.83 | $12.59 | 491,519 |
| 2020-04-07 | $11.99 | $13.05 | $11.72 | $12.30 | $12.07 | 497,459 |
| 2020-04-06 | $10.29 | $11.33 | $10.13 | $11.27 | $11.06 | 534,624 |
| 2020-04-03 | $9.90 | $10.42 | $9.23 | $9.71 | $9.53 | 542,620 |
| 2020-04-02 | $10.00 | $10.61 | $9.69 | $9.82 | $9.63 | 495,692 |
| 2020-04-01 | $10.48 | $10.61 | $10.02 | $10.12 | $9.93 | 711,890 |
| 2020-03-31 | $10.53 | $11.34 | $10.53 | $10.94 | $10.73 | 636,014 |
| 2020-03-30 | $10.51 | $10.85 | $10.16 | $10.60 | $10.40 | 531,351 |
| 2020-03-27 | $10.52 | $10.76 | $9.73 | $10.55 | $10.35 | 752,269 |
| 2020-03-26 | $10.49 | $11.73 | $9.97 | $10.98 | $10.77 | 1,361,791 |
| 2020-03-25 | $10.63 | $11.08 | $9.80 | $10.48 | $10.28 | 1,011,167 |
| 2020-03-24 | $9.00 | $11.13 | $8.55 | $10.42 | $10.22 | 1,240,950 |
| 2020-03-23 | $9.44 | $9.96 | $7.33 | $7.94 | $7.79 | 1,268,234 |
| 2020-03-20 | $10.96 | $11.37 | $9.54 | $9.85 | $9.66 | 990,443 |
| 2020-03-19 | $8.59 | $10.06 | $7.67 | $9.75 | $9.56 | 1,082,228 |
| 2020-03-18 | $11.32 | $11.73 | $7.33 | $8.58 | $8.42 | 957,174 |
| 2020-03-17 | $12.49 | $13.23 | $10.60 | $12.20 | $11.97 | 843,104 |
| 2020-03-16 | $13.29 | $13.61 | $10.96 | $12.26 | $12.03 | 927,197 |
| 2020-03-13 | $15.75 | $15.87 | $13.66 | $14.53 | $14.25 | 787,801 |
| 2020-03-12 | $15.29 | $15.60 | $13.82 | $15.27 | $14.98 | 1,007,810 |
| 2020-03-11 | $19.12 | $19.21 | $16.15 | $16.42 | $16.11 | 775,137 |
| 2020-03-10 | $19.03 | $20.00 | $17.91 | $19.63 | $19.26 | 708,215 |
| 2020-03-09 | $17.78 | $18.93 | $17.25 | $18.48 | $18.13 | 587,736 |
| 2020-03-06 | $18.21 | $19.14 | $18.14 | $19.02 | $18.66 | 340,016 |
| 2020-03-05 | $19.63 | $19.82 | $18.09 | $18.73 | $18.37 | 476,294 |
| 2020-03-04 | $19.63 | $20.14 | $19.31 | $20.11 | $19.73 | 257,902 |
| 2020-03-03 | $19.71 | $20.52 | $19.47 | $19.53 | $19.16 | 350,849 |
| 2020-03-02 | $19.60 | $19.74 | $18.80 | $19.71 | $19.33 | 497,812 |
| 2020-02-28 | $19.29 | $20.12 | $19.12 | $19.52 | $19.15 | 577,634 |
| 2020-02-27 | $19.88 | $21.16 | $19.35 | $20.02 | $19.64 | 551,632 |
| 2020-02-26 | $21.54 | $21.71 | $20.08 | $20.30 | $19.91 | 712,996 |
| 2020-02-25 | $22.94 | $22.94 | $21.23 | $21.43 | $21.02 | 546,659 |
| 2020-02-24 | $22.52 | $23.13 | $22.38 | $22.92 | $22.48 | 246,381 |
| 2020-02-21 | $23.47 | $23.60 | $23.00 | $23.09 | $22.65 | 221,485 |
| 2020-02-20 | $23.92 | $23.98 | $23.30 | $23.57 | $23.12 | 336,624 |
| 2020-02-19 | $23.51 | $24.31 | $23.30 | $24.02 | $23.56 | 313,333 |
| 2020-02-18 | $23.34 | $23.64 | $23.27 | $23.49 | $23.04 | 279,590 |
| 2020-02-14 | $23.98 | $24.06 | $23.31 | $23.37 | $22.93 | 258,954 |
| 2020-02-13 | $24.27 | $24.27 | $23.34 | $23.93 | $23.47 | 299,358 |
| 2020-02-12 | $24.00 | $24.64 | $23.83 | $24.33 | $23.87 | 416,124 |
| 2020-02-11 | $23.45 | $23.90 | $23.23 | $23.86 | $23.41 | 273,911 |
| 2020-02-10 | $23.80 | $24.22 | $23.34 | $23.45 | $23.00 | 232,092 |
| 2020-02-07 | $24.84 | $25.19 | $23.64 | $23.80 | $23.35 | 325,659 |
| 2020-02-06 | $25.06 | $25.24 | $24.77 | $24.97 | $24.49 | 241,768 |
| 2020-02-05 | $24.39 | $25.18 | $24.24 | $24.99 | $24.51 | 196,421 |
| 2020-02-04 | $24.48 | $24.68 | $23.96 | $24.23 | $23.77 | 334,672 |
| 2020-02-03 | $24.77 | $25.25 | $24.18 | $24.23 | $23.77 | 391,878 |
| 2020-01-31 | $25.65 | $25.88 | $24.71 | $24.78 | $24.31 | 344,388 |
| 2020-01-30 | $25.61 | $26.08 | $25.56 | $25.66 | $25.17 | 209,597 |
| 2020-01-29 | $26.33 | $26.48 | $25.63 | $25.87 | $25.38 | 218,580 |
| 2020-01-28 | $26.06 | $26.36 | $25.81 | $26.28 | $25.78 | 228,691 |
| 2020-01-27 | $25.26 | $26.23 | $25.01 | $25.98 | $25.49 | 263,791 |
| 2020-01-24 | $25.89 | $25.89 | $25.40 | $25.73 | $25.24 | 376,894 |
| 2020-01-23 | $26.21 | $26.40 | $25.78 | $25.84 | $25.35 | 414,396 |
| 2020-01-22 | $27.02 | $27.15 | $26.16 | $26.19 | $25.69 | 365,214 |
| 2020-01-21 | $26.78 | $27.19 | $26.71 | $26.97 | $26.46 | 311,399 |
| 2020-01-17 | $27.52 | $27.80 | $26.67 | $26.82 | $26.31 | 477,814 |
| 2020-01-16 | $26.94 | $27.54 | $26.79 | $27.47 | $26.95 | 570,612 |
| 2020-01-15 | $26.47 | $27.02 | $26.24 | $26.75 | $26.24 | 1,104,017 |
| 2020-01-14 | $25.71 | $26.64 | $25.71 | $26.60 | $26.09 | 449,924 |
| 2020-01-13 | $25.13 | $25.82 | $24.99 | $25.81 | $25.32 | 415,782 |
| 2020-01-10 | $25.09 | $25.22 | $24.72 | $25.05 | $24.57 | 566,931 |
| 2020-01-09 | $25.34 | $25.34 | $24.14 | $25.20 | $24.72 | 643,081 |
| 2020-01-08 | $25.46 | $26.04 | $25.21 | $25.26 | $24.78 | 605,306 |
| 2020-01-07 | $25.79 | $26.05 | $25.24 | $25.44 | $24.96 | 616,114 |
| 2020-01-06 | $26.30 | $26.75 | $25.86 | $25.91 | $25.42 | 484,368 |
| 2020-01-03 | $27.26 | $27.36 | $26.36 | $26.44 | $25.94 | 425,406 |
| 2020-01-02 | $28.18 | $28.18 | $27.04 | $27.57 | $27.05 | 508,635 |
| 2019-12-31 | $27.60 | $28.37 | $27.60 | $28.04 | $27.51 | 383,337 |
| 2019-12-30 | $27.21 | $27.84 | $26.93 | $27.66 | $27.13 | 473,959 |
| 2019-12-27 | $27.62 | $27.74 | $26.95 | $27.10 | $26.58 | 391,752 |
| 2019-12-26 | $28.11 | $28.25 | $27.27 | $27.42 | $26.90 | 430,771 |
| 2019-12-24 | $27.46 | $28.22 | $27.37 | $28.11 | $27.57 | 265,605 |
| 2019-12-23 | $27.87 | $28.07 | $26.95 | $27.42 | $26.90 | 665,374 |
| 2019-12-20 | $27.81 | $28.23 | $27.31 | $27.61 | $27.08 | 1,600,109 |
| 2019-12-19 | $28.48 | $28.50 | $27.60 | $27.71 | $27.18 | 674,291 |
| 2019-12-18 | $26.76 | $29.08 | $26.66 | $28.46 | $27.92 | 862,034 |
| 2019-12-17 | $26.05 | $26.79 | $26.04 | $26.76 | $26.25 | 410,897 |
| 2019-12-16 | $26.60 | $26.76 | $25.67 | $26.09 | $25.59 | 705,140 |
| 2019-12-13 | $27.13 | $27.13 | $26.17 | $26.46 | $25.96 | 551,578 |
| 2019-12-12 | $27.44 | $27.45 | $26.45 | $27.16 | $26.64 | 459,304 |
| 2019-12-11 | $27.78 | $27.98 | $27.32 | $27.48 | $26.96 | 498,646 |
| 2019-12-10 | $27.04 | $28.02 | $26.91 | $27.65 | $27.12 | 378,123 |
| 2019-12-09 | $26.74 | $27.65 | $26.63 | $27.11 | $26.59 | 470,654 |
| 2019-12-06 | $27.50 | $27.70 | $26.63 | $26.86 | $26.35 | 413,945 |
| 2019-12-05 | $27.35 | $27.78 | $27.11 | $27.18 | $26.66 | 336,855 |
| 2019-12-04 | $26.93 | $27.29 | $26.81 | $27.17 | $26.65 | 408,068 |
| 2019-12-03 | $26.94 | $27.25 | $26.37 | $26.91 | $26.40 | 659,920 |
| 2019-12-02 | $28.40 | $28.61 | $27.08 | $27.27 | $26.75 | 911,703 |
| 2019-11-29 | $28.04 | $28.58 | $27.90 | $28.37 | $27.83 | 225,195 |
| 2019-11-27 | $28.89 | $28.94 | $28.04 | $28.20 | $27.66 | 493,482 |
| 2019-11-26 | $28.70 | $30.00 | $28.59 | $28.80 | $28.25 | 802,263 |
| 2019-11-25 | $29.41 | $29.41 | $28.15 | $28.63 | $28.08 | 964,624 |
| 2019-11-22 | $30.28 | $30.98 | $28.22 | $28.69 | $28.14 | 2,874,194 |
| 2019-11-21 | $25.64 | $25.99 | $24.90 | $25.02 | $24.54 | 547,569 |
| 2019-11-20 | $26.27 | $26.27 | $25.49 | $25.56 | $25.07 | 490,619 |
| 2019-11-19 | $26.26 | $26.62 | $26.06 | $26.23 | $25.73 | 596,382 |
| 2019-11-18 | $26.14 | $26.75 | $26.00 | $26.54 | $26.03 | 434,760 |
| 2019-11-15 | $25.68 | $26.14 | $25.22 | $25.99 | $25.50 | 399,433 |
| 2019-11-14 | $25.76 | $25.96 | $25.23 | $25.45 | $24.97 | 397,691 |
| 2019-11-13 | $25.38 | $26.02 | $25.22 | $25.69 | $25.20 | 389,798 |
| 2019-11-12 | $24.80 | $25.63 | $24.70 | $25.60 | $25.11 | 493,039 |
| 2019-11-11 | $23.65 | $24.99 | $23.58 | $24.83 | $24.36 | 599,452 |
| 2019-11-08 | $24.31 | $24.37 | $23.51 | $23.68 | $23.23 | 374,209 |
| 2019-11-07 | $25.50 | $25.59 | $24.35 | $24.39 | $23.93 | 467,758 |
| 2019-11-06 | $26.28 | $26.31 | $25.02 | $25.26 | $24.78 | 494,820 |
| 2019-11-05 | $25.00 | $26.40 | $24.93 | $26.28 | $25.78 | 827,122 |
| 2019-11-04 | $24.06 | $25.00 | $23.96 | $24.95 | $24.47 | 549,907 |
| 2019-11-01 | $23.94 | $24.16 | $23.55 | $23.97 | $23.51 | 421,407 |
| 2019-10-31 | $23.50 | $23.92 | $23.21 | $23.86 | $23.41 | 568,877 |
| 2019-10-30 | $23.19 | $23.56 | $23.17 | $23.51 | $23.06 | 298,387 |
| 2019-10-29 | $23.80 | $23.99 | $23.29 | $23.34 | $22.90 | 322,308 |
| 2019-10-28 | $23.44 | $23.98 | $23.39 | $23.81 | $23.36 | 361,585 |
| 2019-10-25 | $23.68 | $23.99 | $23.23 | $23.35 | $22.91 | 337,659 |
| 2019-10-24 | $24.18 | $24.40 | $23.58 | $23.79 | $23.34 | 319,347 |
| 2019-10-23 | $23.44 | $24.34 | $23.38 | $24.20 | $23.74 | 430,438 |
| 2019-10-22 | $22.90 | $23.52 | $22.63 | $23.49 | $23.04 | 388,989 |
| 2019-10-21 | $22.94 | $23.10 | $22.73 | $22.87 | $22.43 | 419,197 |
| 2019-10-18 | $22.51 | $22.93 | $22.33 | $22.75 | $22.32 | 335,902 |
| 2019-10-17 | $22.59 | $22.77 | $22.50 | $22.73 | $22.30 | 194,752 |
| 2019-10-16 | $22.47 | $22.59 | $22.02 | $22.49 | $22.06 | 298,592 |
| 2019-10-15 | $22.47 | $22.80 | $22.00 | $22.50 | $22.07 | 482,083 |
| 2019-10-14 | $23.03 | $23.06 | $22.28 | $22.37 | $21.94 | 506,695 |
| 2019-10-11 | $22.91 | $23.50 | $22.67 | $23.09 | $22.65 | 368,415 |
| 2019-10-10 | $22.75 | $22.95 | $22.32 | $22.60 | $22.17 | 278,422 |
| 2019-10-09 | $22.40 | $22.81 | $22.29 | $22.58 | $22.15 | 252,740 |
| 2019-10-08 | $21.69 | $22.51 | $21.55 | $22.30 | $21.88 | 332,579 |
| 2019-10-07 | $22.30 | $22.50 | $22.07 | $22.09 | $21.67 | 419,726 |
| 2019-10-04 | $22.56 | $22.56 | $22.02 | $22.41 | $21.98 | 282,871 |
| 2019-10-03 | $22.46 | $22.76 | $21.74 | $22.57 | $22.14 | 572,266 |
| 2019-10-02 | $22.80 | $22.93 | $22.30 | $22.40 | $21.97 | 604,573 |
| 2019-10-01 | $22.93 | $23.68 | $22.91 | $22.92 | $22.48 | 513,222 |
| 2019-09-30 | $22.92 | $23.25 | $22.73 | $22.90 | $22.46 | 464,557 |
| 2019-09-27 | $22.53 | $23.00 | $22.50 | $22.91 | $22.47 | 486,876 |
| 2019-09-26 | $22.29 | $22.71 | $22.06 | $22.47 | $22.04 | 466,009 |
| 2019-09-25 | $21.58 | $22.38 | $21.15 | $22.25 | $21.83 | 608,684 |
| 2019-09-24 | $21.37 | $21.93 | $21.17 | $21.67 | $21.26 | 779,280 |
| 2019-09-23 | $20.46 | $21.51 | $20.26 | $21.43 | $21.02 | 438,843 |
| 2019-09-20 | $20.26 | $20.82 | $20.21 | $20.49 | $20.10 | 841,281 |
| 2019-09-19 | $19.86 | $20.23 | $19.44 | $20.16 | $19.78 | 448,950 |
| 2019-09-18 | $19.61 | $20.02 | $19.28 | $19.71 | $19.33 | 731,569 |
| 2019-09-17 | $18.76 | $19.81 | $18.33 | $19.67 | $19.30 | 608,811 |
| 2019-09-16 | $18.37 | $19.04 | $18.30 | $18.97 | $18.61 | 642,100 |
| 2019-09-13 | $18.11 | $18.68 | $18.00 | $18.57 | $18.22 | 655,264 |
| 2019-09-12 | $18.48 | $18.90 | $17.91 | $17.95 | $17.61 | 706,819 |
| 2019-09-11 | $18.42 | $18.70 | $17.85 | $18.52 | $18.17 | 752,141 |
| 2019-09-10 | $16.89 | $18.39 | $16.89 | $18.27 | $17.92 | 1,376,173 |
| 2019-09-09 | $15.69 | $17.18 | $15.69 | $16.87 | $16.55 | 1,091,885 |
| 2019-09-06 | $16.15 | $16.18 | $15.35 | $15.49 | $15.20 | 658,098 |
| 2019-09-05 | $15.92 | $16.22 | $15.72 | $15.99 | $15.69 | 904,311 |
| 2019-09-04 | $16.25 | $16.43 | $15.42 | $15.66 | $15.36 | 953,537 |
| 2019-09-03 | $16.36 | $16.65 | $15.89 | $16.09 | $15.78 | 954,694 |
| 2019-08-30 | $16.65 | $17.04 | $16.40 | $16.54 | $16.23 | 527,049 |
| 2019-08-29 | $17.31 | $17.36 | $16.76 | $17.06 | $16.74 | 576,469 |
| 2019-08-28 | $16.95 | $17.78 | $16.93 | $16.96 | $16.64 | 903,184 |
| 2019-08-27 | $16.79 | $17.60 | $16.58 | $16.99 | $16.67 | 1,178,765 |
| 2019-08-26 | $14.95 | $16.79 | $14.78 | $16.63 | $16.31 | 1,637,607 |
| 2019-08-23 | $16.83 | $16.87 | $14.12 | $15.16 | $14.87 | 2,294,334 |
| 2019-08-22 | $16.50 | $17.33 | $16.30 | $17.00 | $16.68 | 2,121,427 |
| 2019-08-21 | $15.74 | $16.44 | $15.53 | $16.16 | $15.85 | 1,273,444 |
| 2019-08-20 | $15.31 | $15.70 | $15.03 | $15.50 | $15.20 | 1,108,650 |
| 2019-08-19 | $15.33 | $15.59 | $15.10 | $15.40 | $15.11 | 819,586 |
| 2019-08-16 | $14.90 | $15.17 | $14.51 | $15.15 | $14.86 | 992,005 |
| 2019-08-15 | $16.10 | $16.14 | $14.64 | $14.82 | $14.54 | 850,115 |
| 2019-08-14 | $16.04 | $16.27 | $15.27 | $16.08 | $15.77 | 458,514 |
| 2019-08-13 | $16.26 | $17.49 | $16.05 | $16.38 | $16.07 | 516,955 |
| 2019-08-12 | $16.04 | $16.55 | $15.99 | $16.38 | $16.07 | 493,457 |
| 2019-08-09 | $16.59 | $16.66 | $15.75 | $16.13 | $15.82 | 708,226 |
| 2019-08-08 | $16.31 | $16.69 | $16.10 | $16.68 | $16.36 | 806,597 |
| 2019-08-07 | $16.93 | $17.13 | $16.22 | $16.24 | $15.93 | 691,456 |
| 2019-08-06 | $17.33 | $17.40 | $16.84 | $17.11 | $16.78 | 958,379 |
| 2019-08-05 | $17.10 | $17.27 | $16.36 | $17.26 | $16.93 | 691,045 |
| 2019-08-02 | $17.50 | $17.61 | $17.00 | $17.31 | $16.98 | 492,436 |
| 2019-08-01 | $18.36 | $18.85 | $17.21 | $17.50 | $17.17 | 1,053,010 |
| 2019-07-31 | $18.37 | $18.82 | $18.25 | $18.40 | $18.05 | 627,523 |
| 2019-07-30 | $18.09 | $18.34 | $17.71 | $18.31 | $17.96 | 516,894 |
| 2019-07-29 | $18.20 | $18.37 | $17.61 | $18.17 | $17.82 | 494,439 |
| 2019-07-26 | $18.46 | $18.98 | $17.95 | $18.31 | $17.96 | 586,134 |
| 2019-07-25 | $19.13 | $19.32 | $18.30 | $18.41 | $18.06 | 555,453 |
| 2019-07-24 | $18.72 | $19.61 | $18.61 | $19.15 | $18.79 | 745,675 |
| 2019-07-23 | $18.26 | $18.86 | $18.05 | $18.80 | $18.44 | 564,618 |
| 2019-07-22 | $19.89 | $20.12 | $17.93 | $18.24 | $17.89 | 1,037,552 |
| 2019-07-19 | $20.10 | $20.29 | $19.83 | $19.84 | $19.46 | 528,958 |
| 2019-07-18 | $19.88 | $20.26 | $19.66 | $20.03 | $19.65 | 428,425 |
| 2019-07-17 | $19.95 | $20.17 | $19.62 | $19.96 | $19.58 | 574,233 |
| 2019-07-16 | $19.76 | $20.15 | $19.70 | $20.00 | $19.62 | 567,783 |
| 2019-07-15 | $20.36 | $20.56 | $19.46 | $19.76 | $19.38 | 617,024 |
| 2019-07-12 | $19.78 | $20.54 | $19.78 | $20.26 | $19.87 | 481,155 |
| 2019-07-11 | $19.30 | $20.07 | $19.01 | $19.78 | $19.40 | 677,595 |
| 2019-07-10 | $19.67 | $19.80 | $18.81 | $19.24 | $18.87 | 733,098 |
| 2019-07-09 | $19.32 | $20.16 | $19.32 | $19.57 | $19.20 | 1,051,712 |
| 2019-07-08 | $18.75 | $19.73 | $18.53 | $19.31 | $18.94 | 991,130 |
| 2019-07-05 | $17.94 | $18.95 | $17.58 | $18.75 | $18.39 | 655,339 |
| 2019-07-03 | $18.85 | $19.01 | $17.69 | $17.90 | $17.56 | 462,395 |
| 2019-07-02 | $18.53 | $18.93 | $18.48 | $18.88 | $18.52 | 783,688 |
| 2019-07-01 | $18.70 | $19.20 | $18.11 | $18.51 | $18.16 | 928,991 |
| 2019-06-28 | $18.01 | $18.30 | $17.67 | $18.20 | $17.85 | 1,437,159 |
| 2019-06-27 | $18.81 | $18.89 | $17.73 | $17.96 | $17.62 | 1,074,733 |
| 2019-06-26 | $19.21 | $19.42 | $18.55 | $18.89 | $18.53 | 615,811 |
| 2019-06-25 | $19.45 | $19.71 | $18.94 | $19.18 | $18.81 | 708,994 |
| 2019-06-24 | $19.10 | $19.53 | $18.68 | $19.38 | $19.01 | 898,544 |
| 2019-06-21 | $19.22 | $19.45 | $18.84 | $19.27 | $18.90 | 1,284,639 |
| 2019-06-20 | $19.57 | $19.60 | $18.91 | $19.33 | $18.96 | 432,341 |
| 2019-06-19 | $19.68 | $19.99 | $19.41 | $19.53 | $19.16 | 523,789 |
| 2019-06-18 | $20.05 | $20.15 | $19.18 | $19.61 | $19.24 | 967,561 |
| 2019-06-17 | $21.93 | $22.20 | $19.33 | $19.89 | $19.51 | 1,269,002 |
| 2019-06-14 | $21.57 | $22.38 | $21.38 | $22.02 | $21.60 | 865,981 |
| 2019-06-13 | $20.50 | $21.68 | $20.50 | $21.56 | $21.15 | 371,531 |
| 2019-06-12 | $21.05 | $21.20 | $20.46 | $20.90 | $20.50 | 540,705 |
| 2019-06-11 | $21.05 | $21.40 | $21.00 | $21.07 | $20.67 | 476,037 |
| 2019-06-10 | $21.66 | $21.95 | $20.80 | $20.84 | $20.44 | 906,881 |
| 2019-06-07 | $21.72 | $21.79 | $21.39 | $21.50 | $21.09 | 492,520 |
| 2019-06-06 | $22.76 | $22.76 | $20.90 | $21.56 | $21.15 | 853,168 |
| 2019-06-05 | $21.94 | $22.98 | $21.62 | $22.81 | $22.38 | 770,726 |
| 2019-06-04 | $22.01 | $22.30 | $21.48 | $21.72 | $21.31 | 693,235 |
| 2019-06-03 | $22.13 | $22.45 | $21.86 | $22.01 | $21.59 | 851,917 |
| 2019-05-31 | $22.45 | $22.69 | $21.66 | $22.12 | $21.70 | 683,594 |
| 2019-05-30 | $22.81 | $23.02 | $22.33 | $22.64 | $22.21 | 734,680 |
| 2019-05-29 | $23.51 | $23.84 | $22.44 | $22.84 | $22.41 | 883,714 |
| 2019-05-28 | $24.22 | $25.08 | $23.73 | $23.74 | $23.29 | 1,468,182 |
| 2019-05-24 | $23.28 | $25.24 | $22.85 | $23.96 | $23.50 | 6,831,797 |
| 2019-05-23 | $19.94 | $20.36 | $19.76 | $19.82 | $19.44 | 674,799 |
| 2019-05-22 | $20.22 | $20.27 | $19.71 | $20.02 | $19.64 | 375,069 |
| 2019-05-21 | $20.06 | $20.52 | $19.81 | $20.37 | $19.98 | 269,301 |
| 2019-05-20 | $19.35 | $20.07 | $19.01 | $20.05 | $19.67 | 459,002 |
| 2019-05-17 | $19.74 | $20.19 | $19.17 | $19.35 | $18.98 | 646,214 |
| 2019-05-16 | $20.59 | $20.63 | $19.59 | $19.86 | $19.48 | 755,847 |
| 2019-05-15 | $21.68 | $21.68 | $19.98 | $20.46 | $20.07 | 690,197 |
| 2019-05-14 | $21.32 | $22.43 | $21.21 | $21.93 | $21.51 | 584,405 |
| 2019-05-13 | $21.29 | $21.42 | $20.79 | $21.17 | $20.77 | 694,498 |
| 2019-05-10 | $20.95 | $21.61 | $20.75 | $21.59 | $21.18 | 501,543 |
| 2019-05-09 | $20.00 | $21.08 | $19.75 | $21.02 | $20.62 | 708,970 |
| 2019-05-08 | $19.82 | $20.44 | $19.51 | $20.18 | $19.80 | 365,009 |
| 2019-05-07 | $20.47 | $20.55 | $19.55 | $19.81 | $19.43 | 533,040 |
| 2019-05-06 | $21.09 | $21.09 | $20.39 | $20.59 | $20.20 | 839,470 |
| 2019-05-03 | $20.70 | $21.45 | $20.55 | $21.37 | $20.96 | 704,589 |
| 2019-05-02 | $20.68 | $20.86 | $20.30 | $20.59 | $20.20 | 654,499 |
| 2019-05-01 | $20.69 | $20.85 | $20.15 | $20.68 | $20.29 | 1,097,915 |
| 2019-04-30 | $21.21 | $21.44 | $20.45 | $20.70 | $20.31 | 408,316 |
| 2019-04-29 | $20.53 | $21.41 | $20.52 | $21.17 | $20.77 | 755,185 |
| 2019-04-26 | $20.44 | $20.65 | $20.01 | $20.49 | $20.10 | 432,042 |
| 2019-04-25 | $20.32 | $20.80 | $20.01 | $20.52 | $20.13 | 910,191 |
| 2019-04-24 | $20.03 | $20.47 | $19.61 | $20.37 | $19.98 | 411,136 |
| 2019-04-23 | $19.27 | $20.09 | $19.27 | $19.96 | $19.58 | 618,651 |
| 2019-04-22 | $20.41 | $20.48 | $18.92 | $19.31 | $18.94 | 941,543 |
| 2019-04-18 | $20.40 | $20.70 | $20.33 | $20.51 | $20.12 | 488,048 |
| 2019-04-17 | $21.24 | $21.34 | $20.30 | $20.50 | $20.11 | 544,540 |
| 2019-04-16 | $21.28 | $21.42 | $21.00 | $21.15 | $20.75 | 559,097 |
| 2019-04-15 | $21.89 | $22.26 | $21.23 | $21.28 | $20.87 | 489,203 |
| 2019-04-12 | $21.94 | $22.19 | $21.67 | $21.89 | $21.47 | 519,661 |
| 2019-04-11 | $22.15 | $22.32 | $21.79 | $21.94 | $21.52 | 536,220 |
| 2019-04-10 | $22.36 | $22.60 | $21.88 | $22.14 | $21.72 | 570,140 |
| 2019-04-09 | $22.41 | $22.54 | $22.09 | $22.29 | $21.87 | 437,840 |
| 2019-04-08 | $22.74 | $23.09 | $22.32 | $22.51 | $22.08 | 590,715 |
| 2019-04-05 | $23.28 | $23.59 | $22.58 | $22.71 | $22.28 | 874,661 |
| 2019-04-04 | $22.84 | $23.58 | $22.69 | $23.52 | $23.07 | 449,913 |
| 2019-04-03 | $22.86 | $23.09 | $22.63 | $22.79 | $22.36 | 366,528 |
| 2019-04-02 | $23.48 | $23.48 | $22.66 | $22.78 | $22.35 | 462,438 |
| 2019-04-01 | $22.95 | $23.60 | $22.68 | $23.51 | $23.06 | 907,309 |
| 2019-03-29 | $22.60 | $22.84 | $22.30 | $22.81 | $22.38 | 488,257 |
| 2019-03-28 | $22.73 | $22.96 | $22.08 | $22.48 | $22.05 | 696,914 |
| 2019-03-27 | $21.29 | $22.72 | $21.29 | $22.58 | $22.15 | 916,560 |
| 2019-03-26 | $20.87 | $21.62 | $20.82 | $21.27 | $20.87 | 952,014 |
| 2019-03-25 | $21.98 | $22.59 | $20.64 | $20.74 | $20.35 | 2,207,021 |
| 2019-03-22 | $23.00 | $23.88 | $21.32 | $21.70 | $21.29 | 7,807,553 |
| 2019-03-21 | $17.81 | $18.43 | $17.67 | $18.04 | $17.70 | 925,711 |
| 2019-03-20 | $18.68 | $19.17 | $18.25 | $18.54 | $18.19 | 688,046 |
| 2019-03-19 | $19.00 | $19.33 | $18.62 | $18.65 | $18.29 | 359,096 |
| 2019-03-18 | $18.50 | $18.99 | $18.42 | $18.92 | $18.56 | 391,619 |
| 2019-03-15 | $18.00 | $18.54 | $18.00 | $18.48 | $18.13 | 577,511 |
| 2019-03-14 | $18.47 | $18.52 | $17.85 | $17.87 | $17.53 | 264,873 |
| 2019-03-13 | $18.21 | $18.78 | $18.14 | $18.49 | $18.14 | 329,842 |
| 2019-03-12 | $18.98 | $18.98 | $17.64 | $18.17 | $17.82 | 677,336 |
| 2019-03-11 | $18.25 | $19.24 | $17.88 | $19.21 | $18.84 | 662,491 |
| 2019-03-08 | $18.53 | $18.83 | $18.11 | $18.20 | $17.85 | 454,070 |
| 2019-03-07 | $18.52 | $19.14 | $18.19 | $18.64 | $18.29 | 267,295 |
| 2019-03-06 | $18.75 | $18.98 | $18.24 | $18.57 | $18.22 | 321,471 |
| 2019-03-05 | $18.43 | $18.69 | $18.36 | $18.61 | $18.26 | 258,155 |
| 2019-03-04 | $18.61 | $18.81 | $18.18 | $18.39 | $18.04 | 411,400 |
| 2019-03-01 | $19.00 | $19.48 | $18.55 | $18.59 | $18.24 | 357,678 |
| 2019-02-28 | $18.61 | $18.78 | $18.07 | $18.54 | $18.19 | 345,844 |
| 2019-02-27 | $18.63 | $18.96 | $18.41 | $18.67 | $18.31 | 270,733 |
| 2019-02-26 | $17.93 | $18.73 | $17.93 | $18.61 | $18.26 | 366,478 |
| 2019-02-25 | $17.83 | $18.07 | $17.68 | $17.97 | $17.63 | 206,254 |
| 2019-02-22 | $17.64 | $17.85 | $17.43 | $17.76 | $17.42 | 156,212 |
| 2019-02-21 | $17.74 | $17.91 | $17.48 | $17.60 | $17.26 | 215,440 |
| 2019-02-20 | $17.75 | $17.93 | $17.57 | $17.74 | $17.40 | 267,202 |
| 2019-02-19 | $17.61 | $17.85 | $17.36 | $17.74 | $17.40 | 395,701 |
| 2019-02-15 | $17.76 | $17.91 | $17.60 | $17.62 | $17.28 | 201,233 |
| 2019-02-14 | $17.44 | $17.76 | $17.25 | $17.66 | $17.32 | 203,316 |
| 2019-02-13 | $17.51 | $17.62 | $17.30 | $17.52 | $17.19 | 209,933 |
| 2019-02-12 | $16.90 | $17.51 | $16.90 | $17.46 | $17.13 | 449,860 |
| 2019-02-11 | $16.17 | $16.90 | $16.04 | $16.82 | $16.50 | 238,269 |
| 2019-02-08 | $16.64 | $16.66 | $16.15 | $16.16 | $15.85 | 269,732 |
| 2019-02-07 | $16.76 | $16.80 | $16.34 | $16.64 | $16.32 | 501,525 |
| 2019-02-06 | $16.97 | $16.97 | $16.14 | $16.83 | $16.51 | 431,142 |
| 2019-02-05 | $16.59 | $17.04 | $16.54 | $16.96 | $16.64 | 327,070 |
| 2019-02-04 | $16.30 | $16.64 | $16.14 | $16.57 | $16.25 | 304,182 |
| 2019-02-01 | $16.36 | $16.61 | $16.10 | $16.31 | $16.00 | 226,036 |
| 2019-01-31 | $16.37 | $16.49 | $16.20 | $16.34 | $16.03 | 305,680 |
| 2019-01-30 | $16.75 | $16.84 | $16.27 | $16.35 | $16.04 | 320,594 |
| 2019-01-29 | $16.94 | $16.94 | $16.53 | $16.73 | $16.41 | 346,891 |
| 2019-01-28 | $16.52 | $17.02 | $16.41 | $16.95 | $16.63 | 483,948 |
| 2019-01-25 | $16.11 | $16.75 | $15.95 | $16.61 | $16.29 | 369,244 |
| 2019-01-24 | $15.64 | $16.11 | $15.57 | $15.96 | $15.66 | 332,256 |
| 2019-01-23 | $15.67 | $16.06 | $15.25 | $15.69 | $15.39 | 327,352 |
| 2019-01-22 | $15.58 | $15.78 | $15.41 | $15.63 | $15.33 | 354,057 |
| 2019-01-18 | $15.54 | $15.83 | $15.32 | $15.68 | $15.38 | 400,626 |
| 2019-01-17 | $15.25 | $15.52 | $14.92 | $15.46 | $15.17 | 598,940 |
| 2019-01-16 | $15.51 | $15.56 | $14.84 | $15.30 | $15.01 | 565,081 |
| 2019-01-15 | $15.72 | $15.73 | $14.77 | $15.53 | $15.23 | 736,252 |
| 2019-01-14 | $15.80 | $16.12 | $15.48 | $15.56 | $15.26 | 395,329 |
| 2019-01-11 | $15.83 | $16.32 | $15.81 | $15.88 | $15.58 | 382,380 |
| 2019-01-10 | $16.00 | $16.05 | $15.53 | $15.87 | $15.57 | 427,201 |
| 2019-01-09 | $15.90 | $16.50 | $15.88 | $16.30 | $15.99 | 732,018 |
| 2019-01-08 | $16.38 | $16.38 | $15.62 | $15.89 | $15.59 | 560,917 |
| 2019-01-07 | $16.26 | $16.49 | $16.05 | $16.24 | $15.93 | 846,517 |
| 2019-01-04 | $15.19 | $16.24 | $15.12 | $16.20 | $15.89 | 1,378,674 |
| 2019-01-03 | $14.98 | $15.38 | $14.72 | $15.17 | $14.88 | 657,125 |
| 2019-01-02 | $14.10 | $15.09 | $14.10 | $15.06 | $14.77 | 686,253 |
| 2018-12-31 | $14.39 | $14.39 | $13.86 | $14.30 | $14.03 | 711,864 |
| 2018-12-28 | $14.24 | $14.48 | $13.89 | $14.35 | $14.08 | 565,916 |
| 2018-12-27 | $14.10 | $14.21 | $13.79 | $14.21 | $13.94 | 621,650 |
| 2018-12-26 | $13.44 | $14.25 | $13.41 | $14.24 | $13.97 | 771,773 |
| 2018-12-24 | $13.08 | $13.62 | $13.08 | $13.32 | $13.07 | 709,337 |
| 2018-12-21 | $13.80 | $14.06 | $13.24 | $13.30 | $13.05 | 2,268,319 |
| 2018-12-20 | $14.33 | $14.49 | $13.56 | $13.75 | $13.49 | 1,322,509 |
| 2018-12-19 | $14.40 | $14.70 | $14.15 | $14.33 | $14.06 | 762,792 |
| 2018-12-18 | $14.02 | $14.71 | $13.94 | $14.41 | $14.14 | 857,088 |
| 2018-12-17 | $13.79 | $14.33 | $13.48 | $13.91 | $13.65 | 1,283,298 |
| 2018-12-14 | $14.15 | $14.58 | $13.81 | $13.90 | $13.64 | 770,219 |
| 2018-12-13 | $14.59 | $14.76 | $14.22 | $14.36 | $14.09 | 510,980 |
| 2018-12-12 | $14.64 | $14.71 | $14.33 | $14.49 | $14.21 | 573,180 |
| 2018-12-11 | $15.24 | $15.43 | $14.39 | $14.50 | $14.22 | 753,769 |
| 2018-12-10 | $15.54 | $15.73 | $14.57 | $15.01 | $14.72 | 835,493 |
| 2018-12-07 | $15.60 | $15.78 | $15.25 | $15.52 | $15.22 | 774,412 |
| 2018-12-06 | $15.41 | $15.97 | $15.02 | $15.72 | $15.42 | 979,359 |
| 2018-12-04 | $15.83 | $15.95 | $15.17 | $15.57 | $15.27 | 699,010 |
| 2018-12-03 | $15.56 | $15.90 | $15.01 | $15.82 | $15.52 | 912,021 |
| 2018-11-30 | $15.50 | $15.80 | $14.86 | $15.49 | $15.20 | 1,413,079 |
| 2018-11-29 | $17.37 | $17.57 | $15.27 | $15.51 | $15.21 | 2,121,430 |
| 2018-11-28 | $18.00 | $18.11 | $16.35 | $17.39 | $17.06 | 1,367,476 |
| 2018-11-27 | $17.50 | $18.70 | $16.73 | $17.96 | $17.62 | 2,327,945 |
| 2018-11-26 | $17.40 | $18.00 | $17.17 | $17.96 | $17.62 | 1,083,639 |
| 2018-11-23 | $16.87 | $17.56 | $16.87 | $17.20 | $16.87 | 263,758 |
| 2018-11-21 | $17.02 | $17.67 | $16.98 | $17.21 | $16.88 | 466,963 |
| 2018-11-20 | $17.05 | $17.24 | $16.38 | $16.85 | $16.53 | 619,359 |
| 2018-11-19 | $17.80 | $18.35 | $17.38 | $17.47 | $17.14 | 525,383 |
| 2018-11-16 | $18.55 | $18.55 | $17.38 | $17.89 | $17.55 | 585,333 |
| 2018-11-15 | $18.50 | $18.93 | $17.69 | $18.73 | $18.37 | 453,881 |
| 2018-11-14 | $19.14 | $19.55 | $18.37 | $18.52 | $18.17 | 410,481 |
| 2018-11-13 | $19.30 | $19.48 | $18.87 | $19.03 | $18.67 | 349,846 |
| 2018-11-12 | $19.04 | $19.37 | $18.92 | $19.09 | $18.73 | 322,700 |
| 2018-11-09 | $19.40 | $19.57 | $18.94 | $18.98 | $18.62 | 427,001 |
| 2018-11-08 | $18.81 | $19.55 | $18.72 | $19.39 | $19.02 | 418,107 |
| 2018-11-07 | $19.03 | $19.37 | $17.99 | $18.86 | $18.50 | 377,399 |
| 2018-11-06 | $19.34 | $19.48 | $18.83 | $19.02 | $18.66 | 474,695 |
| 2018-11-05 | $19.18 | $19.86 | $19.13 | $19.50 | $19.13 | 515,941 |
| 2018-11-02 | $18.63 | $19.22 | $18.55 | $19.14 | $18.78 | 674,080 |
| 2018-11-01 | $17.68 | $18.89 | $17.15 | $18.53 | $18.18 | 942,070 |
| 2018-10-31 | $19.01 | $19.13 | $17.37 | $17.47 | $17.14 | 1,245,285 |
| 2018-10-30 | $17.91 | $19.46 | $17.50 | $18.95 | $18.59 | 1,030,485 |
| 2018-10-29 | $17.29 | $18.25 | $17.29 | $18.03 | $17.69 | 873,454 |
| 2018-10-26 | $16.39 | $17.15 | $16.39 | $17.14 | $16.81 | 860,135 |
| 2018-10-25 | $15.50 | $16.61 | $15.50 | $16.45 | $16.14 | 1,853,357 |
| 2018-10-24 | $17.12 | $17.47 | $16.84 | $16.85 | $16.53 | 640,495 |
| 2018-10-23 | $16.75 | $17.42 | $16.72 | $17.16 | $16.83 | 719,208 |
| 2018-10-22 | $17.35 | $17.85 | $16.86 | $17.10 | $16.77 | 909,222 |
| 2018-10-19 | $17.57 | $17.97 | $17.24 | $17.35 | $17.02 | 869,804 |
| 2018-10-18 | $18.04 | $18.46 | $17.70 | $17.77 | $17.43 | 594,071 |
| 2018-10-17 | $18.64 | $18.90 | $17.95 | $18.13 | $17.78 | 597,005 |
| 2018-10-16 | $18.69 | $18.72 | $18.24 | $18.62 | $18.27 | 721,343 |
| 2018-10-15 | $18.99 | $19.32 | $18.57 | $18.60 | $18.25 | 564,267 |
| 2018-10-12 | $19.21 | $19.28 | $18.73 | $19.00 | $18.64 | 1,159,398 |
| 2018-10-11 | $19.34 | $19.68 | $19.02 | $19.10 | $18.74 | 1,121,919 |
| 2018-10-10 | $18.17 | $19.37 | $18.02 | $19.35 | $18.98 | 993,403 |
| 2018-10-09 | $18.25 | $18.76 | $18.05 | $18.18 | $17.83 | 696,214 |
| 2018-10-08 | $18.53 | $18.86 | $18.09 | $18.18 | $17.83 | 806,552 |
| 2018-10-05 | $18.52 | $18.94 | $18.38 | $18.49 | $18.14 | 513,147 |
| 2018-10-04 | $18.25 | $18.65 | $18.25 | $18.51 | $18.16 | 662,202 |
| 2018-10-03 | $18.08 | $18.60 | $17.63 | $18.22 | $17.87 | 580,974 |
| 2018-10-02 | $19.13 | $19.42 | $17.93 | $17.98 | $17.64 | 892,607 |
| 2018-10-01 | $18.74 | $19.23 | $18.05 | $19.12 | $18.76 | 687,538 |
| 2018-09-28 | $19.35 | $19.70 | $18.65 | $18.80 | $18.44 | 866,273 |
| 2018-09-27 | $19.95 | $20.40 | $19.25 | $19.35 | $18.98 | 608,110 |
| 2018-09-26 | $19.70 | $20.10 | $19.50 | $19.95 | $19.57 | 506,537 |
| 2018-09-25 | $19.65 | $20.00 | $19.35 | $19.65 | $19.28 | 615,339 |
| 2018-09-24 | $19.90 | $20.05 | $19.30 | $19.50 | $19.13 | 736,027 |
| 2018-09-21 | $20.45 | $20.95 | $19.85 | $19.90 | $19.52 | 1,209,592 |
| 2018-09-20 | $20.90 | $21.00 | $20.25 | $20.60 | $20.21 | 490,467 |
| 2018-09-19 | $20.75 | $21.15 | $20.40 | $20.80 | $20.40 | 384,342 |
| 2018-09-18 | $20.80 | $21.50 | $20.70 | $20.80 | $20.40 | 483,160 |
| 2018-09-17 | $20.20 | $21.10 | $19.52 | $20.90 | $20.50 | 746,241 |
| 2018-09-14 | $19.60 | $20.55 | $19.45 | $20.35 | $19.96 | 842,805 |
| 2018-09-13 | $20.50 | $20.75 | $19.65 | $19.75 | $19.37 | 572,626 |
| 2018-09-12 | $21.15 | $21.15 | $20.15 | $20.35 | $19.96 | 467,836 |
| 2018-09-11 | $20.90 | $21.25 | $20.43 | $21.15 | $20.75 | 465,145 |
| 2018-09-10 | $20.30 | $21.05 | $20.30 | $20.85 | $20.45 | 518,037 |
| 2018-09-07 | $20.55 | $20.80 | $20.10 | $20.15 | $19.77 | 432,716 |
| 2018-09-06 | $20.50 | $20.75 | $20.25 | $20.55 | $20.16 | 387,299 |
| 2018-09-05 | $20.35 | $20.60 | $19.70 | $20.50 | $20.11 | 416,532 |
| 2018-09-04 | $20.55 | $20.85 | $20.10 | $20.45 | $20.06 | 575,343 |
| 2018-08-31 | $19.85 | $20.60 | $19.75 | $20.55 | $20.16 | 773,407 |
| 2018-08-30 | $19.70 | $20.15 | $19.60 | $19.90 | $19.52 | 721,648 |
| 2018-08-29 | $19.20 | $19.95 | $18.75 | $19.80 | $19.42 | 1,035,847 |
| 2018-08-28 | $19.70 | $19.75 | $18.80 | $19.15 | $18.79 | 1,510,885 |
| 2018-08-27 | $20.40 | $20.55 | $19.20 | $19.63 | $19.26 | 2,585,824 |
| 2018-08-24 | $23.30 | $23.50 | $20.35 | $20.53 | $20.14 | 6,803,947 |
| 2018-08-23 | $28.50 | $29.60 | $28.35 | $29.40 | $28.84 | 1,711,822 |
| 2018-08-22 | $27.70 | $28.50 | $27.62 | $28.40 | $27.86 | 670,544 |
| 2018-08-21 | $27.15 | $27.85 | $26.50 | $27.65 | $27.12 | 540,709 |
| 2018-08-20 | $26.55 | $27.10 | $26.38 | $26.95 | $26.44 | 984,406 |
| 2018-08-17 | $25.90 | $26.50 | $25.35 | $26.40 | $25.90 | 773,749 |
| 2018-08-16 | $26.25 | $27.75 | $25.50 | $25.80 | $25.31 | 1,859,612 |
| 2018-08-15 | $25.80 | $25.80 | $24.60 | $25.15 | $24.67 | 459,274 |
| 2018-08-14 | $24.55 | $25.85 | $24.51 | $25.80 | $25.31 | 705,787 |
| 2018-08-13 | $24.25 | $24.55 | $23.95 | $24.45 | $23.98 | 420,229 |
| 2018-08-10 | $23.65 | $24.60 | $23.55 | $24.25 | $23.79 | 543,439 |
| 2018-08-09 | $23.55 | $24.40 | $23.05 | $23.75 | $23.30 | 384,427 |
| 2018-08-08 | $23.75 | $23.88 | $23.30 | $23.50 | $23.05 | 352,315 |
| 2018-08-07 | $23.80 | $23.95 | $23.45 | $23.70 | $23.25 | 329,846 |
| 2018-08-06 | $24.10 | $24.15 | $23.55 | $23.80 | $23.35 | 340,933 |
| 2018-08-03 | $22.70 | $24.35 | $22.70 | $24.15 | $23.69 | 570,551 |
| 2018-08-02 | $22.70 | $23.60 | $22.50 | $23.50 | $23.05 | 377,231 |
| 2018-08-01 | $22.85 | $23.25 | $22.55 | $22.85 | $22.41 | 591,018 |
| 2018-07-31 | $23.65 | $23.90 | $22.95 | $22.95 | $22.51 | 441,486 |
| 2018-07-30 | $23.55 | $24.00 | $23.20 | $23.65 | $23.20 | 356,838 |
| 2018-07-27 | $23.60 | $24.05 | $23.05 | $23.20 | $22.76 | 291,080 |
| 2018-07-26 | $23.20 | $24.60 | $22.88 | $23.70 | $23.25 | 419,511 |
| 2018-07-25 | $23.35 | $23.50 | $22.65 | $23.15 | $22.71 | 405,310 |
| 2018-07-24 | $24.35 | $24.50 | $23.20 | $23.30 | $22.86 | 434,204 |
| 2018-07-23 | $24.15 | $24.50 | $24.00 | $24.10 | $23.64 | 289,613 |
| 2018-07-20 | $24.50 | $24.75 | $24.03 | $24.05 | $23.59 | 251,351 |
| 2018-07-19 | $24.05 | $24.85 | $24.05 | $24.55 | $24.08 | 382,661 |
| 2018-07-18 | $24.05 | $24.25 | $23.85 | $24.10 | $23.64 | 245,246 |
| 2018-07-17 | $23.60 | $24.25 | $23.40 | $24.10 | $23.64 | 495,545 |
| 2018-07-16 | $23.40 | $23.63 | $23.08 | $23.60 | $23.15 | 315,553 |
| 2018-07-13 | $22.85 | $23.80 | $22.83 | $23.35 | $22.91 | 294,325 |
| 2018-07-12 | $23.25 | $23.40 | $22.40 | $22.75 | $22.32 | 688,794 |
| 2018-07-11 | $23.05 | $23.45 | $22.35 | $23.15 | $22.71 | 360,417 |
| 2018-07-10 | $23.65 | $23.75 | $22.70 | $23.25 | $22.81 | 478,768 |
| 2018-07-09 | $23.35 | $23.65 | $23.10 | $23.60 | $23.15 | 264,568 |
| 2018-07-06 | $23.05 | $23.60 | $22.75 | $23.10 | $22.66 | 334,347 |
| 2018-07-05 | $23.65 | $24.10 | $22.90 | $23.15 | $22.71 | 748,538 |
| 2018-07-03 | $23.05 | $23.95 | $23.05 | $23.65 | $23.20 | 212,042 |
| 2018-07-02 | $22.95 | $23.10 | $22.50 | $22.90 | $22.46 | 496,814 |
| 2018-06-29 | $24.05 | $24.30 | $22.85 | $22.90 | $22.46 | 542,860 |
| 2018-06-28 | $23.35 | $23.98 | $22.95 | $23.55 | $23.10 | 363,472 |
| 2018-06-27 | $23.45 | $24.20 | $23.45 | $23.45 | $23.00 | 403,378 |
| 2018-06-26 | $23.20 | $23.85 | $22.05 | $23.70 | $23.25 | 485,009 |
| 2018-06-25 | $22.85 | $23.60 | $22.60 | $23.15 | $22.71 | 535,974 |
| 2018-06-22 | $23.80 | $23.90 | $22.60 | $23.00 | $22.56 | 804,738 |
| 2018-06-21 | $23.05 | $23.90 | $23.05 | $23.60 | $23.15 | 582,678 |
| 2018-06-20 | $22.50 | $23.75 | $22.05 | $23.25 | $22.81 | 789,126 |
| 2018-06-19 | $21.75 | $22.55 | $21.55 | $22.45 | $22.02 | 717,126 |
| 2018-06-18 | $20.50 | $22.60 | $20.35 | $21.75 | $21.34 | 1,384,332 |
| 2018-06-15 | $22.55 | $22.80 | $21.65 | $21.75 | $21.34 | 1,376,295 |
| 2018-06-14 | $23.70 | $23.70 | $22.10 | $22.70 | $22.27 | 1,651,127 |
| 2018-06-13 | $24.30 | $24.95 | $23.80 | $23.85 | $23.40 | 835,708 |
| 2018-06-12 | $25.50 | $25.75 | $24.15 | $24.30 | $23.84 | 642,058 |
| 2018-06-11 | $25.55 | $27.35 | $25.20 | $25.30 | $24.82 | 597,836 |
| 2018-06-08 | $25.65 | $26.20 | $25.45 | $25.60 | $25.11 | 308,447 |
| 2018-06-07 | $25.45 | $26.00 | $25.25 | $25.80 | $25.31 | 775,338 |
| 2018-06-06 | $26.05 | $26.45 | $25.20 | $25.25 | $24.77 | 582,887 |
| 2018-06-05 | $25.95 | $26.30 | $25.50 | $25.95 | $25.46 | 664,007 |
| 2018-06-04 | $26.00 | $26.95 | $25.75 | $25.95 | $25.46 | 849,583 |
| 2018-06-01 | $26.55 | $26.95 | $25.58 | $26.00 | $25.50 | 716,101 |
| 2018-05-31 | $27.00 | $27.40 | $26.05 | $26.45 | $25.95 | 706,264 |
| 2018-05-30 | $26.10 | $27.30 | $25.90 | $27.15 | $26.63 | 1,419,015 |
| 2018-05-29 | $24.95 | $26.00 | $24.70 | $26.00 | $25.50 | 1,496,417 |
| 2018-05-25 | $25.50 | $26.30 | $24.37 | $24.43 | $23.96 | 4,029,589 |
| 2018-05-24 | $28.30 | $29.00 | $28.00 | $28.95 | $28.40 | 852,170 |
| 2018-05-23 | $27.55 | $28.40 | $26.95 | $28.40 | $27.86 | 614,919 |
| 2018-05-22 | $28.70 | $29.50 | $27.65 | $27.75 | $27.22 | 684,792 |
| 2018-05-21 | $27.90 | $29.05 | $27.90 | $28.40 | $27.86 | 484,197 |
| 2018-05-18 | $28.15 | $28.35 | $27.65 | $27.85 | $27.32 | 324,422 |
| 2018-05-17 | $28.40 | $28.95 | $28.10 | $28.10 | $27.57 | 304,642 |
| 2018-05-16 | $28.35 | $29.35 | $28.30 | $28.40 | $27.86 | 644,656 |
| 2018-05-15 | $27.85 | $28.60 | $27.80 | $28.20 | $27.66 | 419,344 |
| 2018-05-14 | $27.55 | $27.80 | $27.05 | $27.70 | $27.17 | 640,134 |
| 2018-05-11 | $27.30 | $27.90 | $26.58 | $27.40 | $26.88 | 442,436 |
| 2018-05-10 | $27.40 | $27.55 | $27.00 | $27.35 | $26.83 | 341,655 |
| 2018-05-09 | $27.05 | $27.43 | $26.65 | $27.30 | $26.78 | 310,084 |
| 2018-05-08 | $27.10 | $27.60 | $26.30 | $27.05 | $26.53 | 805,458 |
| 2018-05-07 | $28.15 | $28.40 | $27.40 | $27.50 | $26.98 | 765,727 |
| 2018-05-04 | $27.15 | $28.25 | $26.80 | $27.90 | $27.37 | 571,334 |
| 2018-05-03 | $28.05 | $28.50 | $27.00 | $27.20 | $26.68 | 604,348 |
| 2018-05-02 | $27.65 | $28.35 | $27.40 | $28.30 | $27.76 | 644,255 |
| 2018-05-01 | $27.20 | $27.90 | $26.55 | $27.75 | $27.22 | 527,247 |
| 2018-04-30 | $28.40 | $28.55 | $26.70 | $27.20 | $26.68 | 539,778 |
| 2018-04-27 | $27.25 | $28.65 | $27.25 | $28.45 | $27.91 | 603,613 |
| 2018-04-26 | $26.90 | $27.50 | $26.75 | $27.25 | $26.73 | 397,898 |
| 2018-04-25 | $26.50 | $27.70 | $26.40 | $26.90 | $26.39 | 450,232 |
| 2018-04-24 | $26.60 | $27.25 | $26.25 | $26.65 | $26.14 | 512,563 |
| 2018-04-23 | $25.30 | $26.70 | $25.15 | $26.55 | $26.04 | 461,000 |
| 2018-04-20 | $25.15 | $25.65 | $25.05 | $25.15 | $24.67 | 525,121 |
| 2018-04-19 | $25.85 | $26.30 | $24.90 | $25.30 | $24.82 | 595,138 |
| 2018-04-18 | $26.00 | $26.60 | $25.78 | $25.90 | $25.41 | 530,996 |
| 2018-04-17 | $26.90 | $27.10 | $25.75 | $25.90 | $25.41 | 636,653 |
| 2018-04-16 | $26.90 | $27.45 | $26.20 | $26.75 | $26.24 | 829,011 |
| 2018-04-13 | $28.15 | $28.45 | $26.45 | $26.60 | $26.09 | 612,151 |
| 2018-04-12 | $28.20 | $28.40 | $27.75 | $28.15 | $27.61 | 413,935 |
| 2018-04-11 | $27.45 | $28.25 | $27.35 | $28.20 | $27.66 | 498,934 |
| 2018-04-10 | $27.75 | $27.85 | $27.25 | $27.55 | $27.03 | 471,444 |
| 2018-04-09 | $26.55 | $27.70 | $26.40 | $27.55 | $27.03 | 683,139 |
| 2018-04-06 | $26.70 | $27.00 | $26.00 | $26.30 | $25.80 | 1,242,400 |
| 2018-04-05 | $26.80 | $26.85 | $25.65 | $26.85 | $26.34 | 787,472 |
| 2018-04-04 | $24.55 | $27.20 | $24.50 | $26.80 | $26.29 | 1,224,297 |
| 2018-04-03 | $24.20 | $24.90 | $24.20 | $24.75 | $24.28 | 550,672 |
| 2018-04-02 | $23.95 | $24.55 | $23.65 | $24.25 | $23.79 | 827,056 |
| 2018-03-29 | $23.60 | $24.10 | $23.20 | $23.95 | $23.49 | 654,415 |
| 2018-03-28 | $22.65 | $23.70 | $22.10 | $23.40 | $22.95 | 618,245 |
| 2018-03-27 | $23.60 | $23.60 | $22.35 | $22.55 | $22.12 | 543,679 |
| 2018-03-26 | $22.55 | $23.70 | $22.55 | $23.50 | $23.05 | 738,840 |
| 2018-03-23 | $22.50 | $23.05 | $22.15 | $22.20 | $21.78 | 592,911 |
| 2018-03-22 | $22.45 | $22.85 | $22.15 | $22.55 | $22.12 | 548,641 |
| 2018-03-21 | $21.80 | $23.15 | $21.40 | $22.65 | $22.22 | 704,711 |
| 2018-03-20 | $23.25 | $23.28 | $21.35 | $21.85 | $21.43 | 803,911 |
| 2018-03-19 | $22.00 | $23.25 | $21.75 | $23.25 | $22.81 | 1,150,790 |
| 2018-03-16 | $19.50 | $24.05 | $19.15 | $21.95 | $21.53 | 3,949,836 |
| 2018-03-15 | $22.75 | $23.40 | $22.00 | $22.50 | $22.07 | 1,132,901 |
| 2018-03-14 | $22.75 | $23.35 | $22.50 | $22.70 | $22.27 | 620,406 |
| 2018-03-13 | $22.45 | $23.00 | $21.50 | $22.65 | $22.22 | 1,391,510 |
| 2018-03-12 | $22.75 | $23.55 | $22.40 | $22.45 | $22.02 | 1,020,451 |
| 2018-03-09 | $23.25 | $23.63 | $22.65 | $22.85 | $22.41 | 721,371 |
| 2018-03-08 | $25.35 | $25.35 | $22.95 | $23.05 | $22.61 | 779,541 |
| 2018-03-07 | $25.10 | $25.78 | $24.88 | $25.15 | $24.67 | 917,218 |
| 2018-03-06 | $24.90 | $26.35 | $24.53 | $25.45 | $24.97 | 855,163 |
| 2018-03-05 | $24.70 | $25.00 | $24.25 | $24.80 | $24.33 | 287,456 |
| 2018-03-02 | $24.90 | $24.93 | $23.88 | $24.80 | $24.33 | 575,032 |
| 2018-03-01 | $25.85 | $25.90 | $24.81 | $25.30 | $24.82 | 818,691 |
| 2018-02-28 | $24.70 | $25.95 | $24.70 | $25.75 | $25.26 | 1,139,081 |
| 2018-02-27 | $25.10 | $26.00 | $24.65 | $24.70 | $24.23 | 1,429,447 |
| 2018-02-26 | $26.35 | $26.35 | $23.90 | $24.70 | $24.23 | 1,293,880 |
| 2018-02-23 | $25.05 | $25.60 | $24.75 | $25.25 | $24.77 | 328,900 |
| 2018-02-22 | $24.65 | $25.28 | $24.45 | $25.00 | $24.52 | 412,856 |
| 2018-02-21 | $24.35 | $25.30 | $24.35 | $24.50 | $24.03 | 424,567 |
| 2018-02-20 | $24.75 | $25.15 | $24.15 | $24.15 | $23.69 | 528,550 |
| 2018-02-16 | $25.40 | $25.78 | $24.80 | $25.00 | $24.52 | 389,344 |
| 2018-02-15 | $26.00 | $26.24 | $25.10 | $25.45 | $24.97 | 314,398 |
| 2018-02-14 | $24.55 | $25.95 | $24.30 | $25.75 | $25.26 | 517,077 |
| 2018-02-13 | $24.40 | $24.90 | $24.35 | $24.75 | $24.28 | 519,270 |
| 2018-02-12 | $24.60 | $24.75 | $23.75 | $24.60 | $24.13 | 649,656 |
| 2018-02-09 | $24.75 | $24.95 | $23.65 | $24.40 | $23.94 | 1,269,862 |
| 2018-02-08 | $24.25 | $24.65 | $23.50 | $24.40 | $23.94 | 935,718 |
| 2018-02-07 | $23.10 | $24.20 | $22.50 | $24.00 | $23.54 | 852,529 |
| 2018-02-06 | $21.00 | $22.80 | $20.85 | $22.65 | $22.22 | 781,197 |
| 2018-02-05 | $21.80 | $22.90 | $21.40 | $21.50 | $21.09 | 791,342 |
| 2018-02-02 | $22.55 | $22.75 | $21.90 | $22.15 | $21.73 | 566,868 |
| 2018-02-01 | $22.40 | $22.90 | $21.90 | $22.80 | $22.37 | 575,382 |
| 2018-01-31 | $23.45 | $23.60 | $22.30 | $22.60 | $22.17 | 671,562 |
| 2018-01-30 | $23.80 | $24.15 | $22.90 | $23.20 | $22.76 | 787,364 |
| 2018-01-29 | $24.75 | $24.90 | $23.90 | $24.05 | $23.59 | 561,329 |
| 2018-01-26 | $24.70 | $25.00 | $24.35 | $24.95 | $24.47 | 349,745 |
| 2018-01-25 | $25.15 | $25.35 | $24.40 | $24.65 | $24.18 | 362,012 |
| 2018-01-24 | $25.55 | $25.75 | $24.69 | $25.00 | $24.52 | 611,670 |
| 2018-01-23 | $26.25 | $26.25 | $25.00 | $25.50 | $25.01 | 565,990 |
| 2018-01-22 | $25.60 | $26.10 | $25.00 | $26.10 | $25.60 | 577,498 |
| 2018-01-19 | $25.05 | $25.75 | $24.50 | $25.45 | $24.97 | 737,083 |
| 2018-01-18 | $24.80 | $25.25 | $24.55 | $24.95 | $24.47 | 443,320 |
| 2018-01-17 | $25.10 | $25.50 | $24.75 | $24.85 | $24.38 | 752,773 |
| 2018-01-16 | $25.50 | $25.90 | $24.25 | $24.75 | $24.28 | 1,221,844 |
| 2018-01-12 | $24.85 | $25.25 | $24.08 | $24.40 | $23.94 | 1,059,940 |
| 2018-01-11 | $23.10 | $24.75 | $22.95 | $24.75 | $24.28 | 1,042,978 |
| 2018-01-10 | $21.50 | $23.10 | $21.18 | $23.00 | $22.56 | 1,032,875 |
| 2018-01-09 | $22.25 | $22.43 | $20.80 | $21.65 | $21.24 | 1,551,167 |
| 2018-01-08 | $22.10 | $22.85 | $21.90 | $22.60 | $22.17 | 1,064,299 |
| 2018-01-05 | $21.00 | $21.75 | $20.60 | $21.65 | $21.24 | 881,597 |
| 2018-01-04 | $21.20 | $21.65 | $20.40 | $20.95 | $20.55 | 744,771 |
| 2018-01-03 | $21.45 | $21.75 | $20.70 | $21.20 | $20.80 | 950,300 |
| 2018-01-02 | $20.65 | $21.50 | $20.65 | $21.45 | $21.04 | 633,625 |
| 2017-12-29 | $20.65 | $20.75 | $20.20 | $20.40 | $20.01 | 610,984 |
| 2017-12-28 | $21.00 | $21.05 | $20.20 | $20.50 | $20.11 | 511,014 |
| 2017-12-27 | $21.65 | $21.90 | $20.80 | $21.00 | $20.60 | 381,678 |
| 2017-12-26 | $21.05 | $22.35 | $21.00 | $21.70 | $21.29 | 660,925 |
| 2017-12-22 | $21.00 | $21.40 | $20.65 | $21.05 | $20.65 | 649,986 |
| 2017-12-21 | $20.40 | $20.95 | $20.23 | $20.90 | $20.50 | 672,553 |
| 2017-12-20 | $20.40 | $20.60 | $19.90 | $20.30 | $19.91 | 437,012 |
| 2017-12-19 | $20.85 | $21.00 | $20.15 | $20.40 | $20.01 | 695,627 |
| 2017-12-18 | $21.15 | $21.15 | $19.50 | $20.75 | $20.35 | 1,077,071 |
| 2017-12-15 | $20.60 | $21.30 | $20.45 | $20.90 | $20.50 | 1,573,937 |
| 2017-12-14 | $21.05 | $21.25 | $20.40 | $20.55 | $20.16 | 1,003,054 |
| 2017-12-13 | $20.50 | $21.10 | $20.30 | $20.80 | $20.40 | 913,336 |
| 2017-12-12 | $20.20 | $20.83 | $19.80 | $20.60 | $20.21 | 946,433 |
| 2017-12-11 | $20.15 | $20.60 | $19.85 | $20.20 | $19.82 | 760,914 |
| 2017-12-08 | $19.45 | $20.35 | $19.36 | $20.15 | $19.77 | 896,006 |
| 2017-12-07 | $19.95 | $19.95 | $19.00 | $19.35 | $18.98 | 640,982 |
| 2017-12-06 | $19.95 | $20.25 | $19.60 | $19.90 | $19.52 | 468,960 |
| 2017-12-05 | $19.90 | $20.25 | $19.40 | $19.90 | $19.52 | 727,251 |
| 2017-12-04 | $19.70 | $20.35 | $19.30 | $19.85 | $19.47 | 752,781 |
| 2017-12-01 | $19.90 | $19.98 | $18.35 | $18.75 | $18.39 | 1,239,604 |
| 2017-11-30 | $19.80 | $20.10 | $19.13 | $19.95 | $19.57 | 1,106,481 |
| 2017-11-29 | $19.25 | $20.15 | $19.10 | $19.80 | $19.42 | 1,474,718 |
| 2017-11-28 | $18.10 | $19.55 | $18.10 | $19.30 | $18.93 | 987,691 |
| 2017-11-27 | $18.20 | $18.60 | $17.90 | $18.08 | $17.73 | 1,276,909 |
| 2017-11-24 | $19.20 | $19.20 | $17.75 | $17.90 | $17.56 | 653,621 |
| 2017-11-22 | $18.50 | $19.15 | $18.05 | $19.15 | $18.79 | 1,211,666 |
| 2017-11-21 | $18.50 | $18.95 | $17.50 | $18.60 | $18.25 | 1,904,996 |
| 2017-11-20 | $17.90 | $19.55 | $17.30 | $19.45 | $19.08 | 1,877,843 |
| 2017-11-17 | $18.25 | $18.80 | $16.50 | $17.10 | $16.77 | 3,327,073 |
| 2017-11-16 | $14.15 | $15.05 | $14.05 | $14.85 | $14.57 | 853,764 |
| 2017-11-15 | $13.60 | $14.25 | $13.40 | $14.05 | $13.78 | 701,774 |
| 2017-11-14 | $13.50 | $13.88 | $13.46 | $13.70 | $13.44 | 494,050 |
| 2017-11-13 | $13.95 | $14.10 | $13.65 | $13.70 | $13.44 | 473,694 |
| 2017-11-10 | $13.80 | $14.20 | $13.60 | $14.00 | $13.73 | 775,838 |
| 2017-11-09 | $13.25 | $14.30 | $13.25 | $13.90 | $13.64 | 579,604 |
| 2017-11-08 | $12.70 | $13.45 | $12.60 | $13.38 | $13.12 | 367,632 |
| 2017-11-07 | $13.00 | $13.13 | $12.70 | $12.75 | $12.51 | 328,672 |
| 2017-11-06 | $13.20 | $13.31 | $12.85 | $13.00 | $12.75 | 337,041 |
| 2017-11-03 | $13.00 | $13.55 | $12.80 | $13.15 | $12.90 | 484,710 |
| 2017-11-02 | $12.90 | $13.35 | $12.80 | $12.95 | $12.70 | 454,811 |
| 2017-11-01 | $12.95 | $13.10 | $12.60 | $12.85 | $12.61 | 401,777 |
| 2017-10-31 | $12.85 | $13.05 | $12.70 | $12.80 | $12.56 | 497,608 |
| 2017-10-30 | $13.30 | $13.45 | $12.80 | $12.95 | $12.70 | 534,685 |
| 2017-10-27 | $13.95 | $13.95 | $13.05 | $13.40 | $13.14 | 615,703 |
| 2017-10-26 | $13.65 | $14.25 | $13.55 | $14.05 | $13.78 | 740,048 |
| 2017-10-25 | $13.75 | $13.90 | $13.25 | $13.65 | $13.39 | 333,109 |
| 2017-10-24 | $13.80 | $14.10 | $13.75 | $13.85 | $13.59 | 412,908 |
| 2017-10-23 | $14.05 | $14.20 | $13.75 | $13.80 | $13.54 | 419,643 |
| 2017-10-20 | $13.55 | $14.28 | $13.55 | $14.10 | $13.83 | 488,569 |
| 2017-10-19 | $13.50 | $13.75 | $13.40 | $13.45 | $13.19 | 382,223 |
| 2017-10-18 | $13.30 | $13.65 | $13.13 | $13.45 | $13.19 | 583,373 |
| 2017-10-17 | $13.10 | $13.55 | $13.10 | $13.20 | $12.95 | 314,369 |
| 2017-10-16 | $13.20 | $13.61 | $13.08 | $13.20 | $12.95 | 470,411 |
| 2017-10-13 | $13.15 | $13.65 | $13.00 | $13.20 | $12.95 | 587,603 |
| 2017-10-12 | $13.45 | $13.45 | $13.00 | $13.10 | $12.85 | 647,782 |
| 2017-10-11 | $13.65 | $13.90 | $13.23 | $13.50 | $13.24 | 636,409 |
| 2017-10-10 | $13.90 | $14.15 | $13.60 | $13.70 | $13.44 | 321,586 |
| 2017-10-09 | $14.50 | $14.65 | $13.75 | $13.80 | $13.54 | 392,345 |
| 2017-10-06 | $14.05 | $14.65 | $14.05 | $14.45 | $14.17 | 551,965 |
| 2017-10-05 | $13.85 | $14.30 | $13.75 | $14.15 | $13.88 | 432,076 |
| 2017-10-04 | $14.40 | $14.65 | $13.50 | $13.80 | $13.54 | 959,004 |
| 2017-10-03 | $14.50 | $14.55 | $14.00 | $14.43 | $14.15 | 546,516 |
| 2017-10-02 | $14.35 | $14.75 | $14.05 | $14.45 | $14.17 | 531,291 |
| 2017-09-29 | $13.80 | $14.28 | $13.80 | $14.25 | $13.98 | 654,446 |
| 2017-09-28 | $14.30 | $14.65 | $13.75 | $13.90 | $13.64 | 905,246 |
| 2017-09-27 | $14.10 | $14.60 | $14.10 | $14.35 | $14.08 | 1,394,111 |
| 2017-09-26 | $13.95 | $14.40 | $13.75 | $14.10 | $13.83 | 751,817 |
| 2017-09-25 | $13.60 | $14.25 | $13.60 | $13.90 | $13.64 | 669,441 |
| 2017-09-22 | $13.25 | $13.85 | $13.20 | $13.65 | $13.39 | 577,340 |
| 2017-09-21 | $13.80 | $13.80 | $13.20 | $13.25 | $13.00 | 735,794 |
| 2017-09-20 | $14.00 | $14.15 | $13.43 | $13.75 | $13.49 | 887,509 |
| 2017-09-19 | $13.15 | $13.35 | $13.00 | $13.15 | $12.90 | 447,879 |
| 2017-09-18 | $13.90 | $14.10 | $12.85 | $13.15 | $12.90 | 1,121,030 |
| 2017-09-15 | $13.30 | $13.95 | $13.01 | $13.85 | $13.59 | 1,794,674 |
| 2017-09-14 | $14.00 | $14.35 | $13.15 | $13.25 | $13.00 | 847,361 |
| 2017-09-13 | $13.45 | $14.40 | $13.45 | $14.05 | $13.78 | 1,535,239 |
| 2017-09-12 | $12.90 | $13.95 | $12.85 | $13.40 | $13.14 | 764,092 |
| 2017-09-11 | $12.55 | $13.23 | $12.40 | $12.80 | $12.56 | 628,183 |
| 2017-09-08 | $12.55 | $12.70 | $12.05 | $12.35 | $12.11 | 643,930 |
| 2017-09-07 | $12.60 | $12.95 | $12.40 | $12.63 | $12.38 | 520,616 |
| 2017-09-06 | $12.60 | $12.78 | $12.25 | $12.55 | $12.31 | 681,738 |
| 2017-09-05 | $12.75 | $13.10 | $12.45 | $12.65 | $12.41 | 917,006 |
| 2017-09-01 | $12.25 | $13.00 | $12.25 | $12.75 | $12.51 | 869,906 |
| 2017-08-31 | $11.95 | $12.40 | $11.90 | $12.30 | $12.07 | 792,607 |
| 2017-08-30 | $11.95 | $12.25 | $11.70 | $11.90 | $11.67 | 1,012,253 |
| 2017-08-29 | $11.55 | $12.10 | $11.05 | $11.95 | $11.72 | 837,235 |
| 2017-08-28 | $12.00 | $12.50 | $11.50 | $11.85 | $11.62 | 1,029,711 |
| 2017-08-25 | $11.80 | $12.25 | $11.65 | $12.00 | $11.77 | 655,357 |
| 2017-08-24 | $11.40 | $12.35 | $11.35 | $11.75 | $11.53 | 1,502,274 |
| 2017-08-23 | $11.10 | $11.50 | $11.00 | $11.10 | $10.89 | 943,937 |
| 2017-08-22 | $10.95 | $11.35 | $10.70 | $11.15 | $10.94 | 1,106,134 |
| 2017-08-21 | $10.85 | $11.50 | $10.38 | $10.85 | $10.64 | 1,741,963 |
| 2017-08-18 | $10.00 | $10.95 | $9.40 | $10.90 | $10.69 | 4,338,295 |
| 2017-08-17 | $11.65 | $11.85 | $11.35 | $11.50 | $11.28 | 1,503,289 |
| 2017-08-16 | $11.75 | $12.15 | $11.55 | $11.80 | $11.58 | 2,194,455 |
| 2017-08-15 | $13.55 | $13.85 | $11.55 | $11.65 | $11.43 | 2,200,736 |
| 2017-08-14 | $13.75 | $14.45 | $13.75 | $13.95 | $13.68 | 551,277 |
| 2017-08-11 | $13.65 | $14.25 | $13.60 | $13.70 | $13.44 | 666,961 |
| 2017-08-10 | $14.15 | $14.25 | $13.55 | $13.55 | $13.29 | 799,231 |
| 2017-08-09 | $14.65 | $14.65 | $14.05 | $14.20 | $13.93 | 627,630 |
| 2017-08-08 | $14.75 | $15.50 | $14.70 | $14.85 | $14.57 | 552,763 |
| 2017-08-07 | $15.05 | $15.50 | $14.20 | $14.70 | $14.42 | 599,768 |
| 2017-08-04 | $15.25 | $15.43 | $15.00 | $15.00 | $14.71 | 303,147 |
| 2017-08-03 | $14.90 | $15.65 | $14.90 | $15.15 | $14.86 | 412,305 |
| 2017-08-02 | $15.40 | $15.50 | $14.90 | $14.95 | $14.67 | 460,325 |
| 2017-08-01 | $15.65 | $15.75 | $15.13 | $15.45 | $15.16 | 552,920 |
| 2017-07-31 | $15.25 | $15.70 | $15.05 | $15.60 | $15.30 | 504,347 |
| 2017-07-28 | $15.60 | $15.60 | $15.03 | $15.25 | $14.96 | 644,752 |
| 2017-07-27 | $14.65 | $15.78 | $14.55 | $15.75 | $15.45 | 872,142 |
| 2017-07-26 | $14.05 | $15.08 | $13.80 | $14.65 | $14.37 | 1,232,140 |
| 2017-07-25 | $13.10 | $14.65 | $12.90 | $14.15 | $13.88 | 3,046,716 |
| 2017-07-24 | $15.00 | $15.35 | $13.05 | $13.10 | $12.85 | 7,653,300 |
| 2017-07-21 | $20.35 | $20.35 | $19.63 | $19.70 | $19.32 | 399,780 |
| 2017-07-20 | $20.30 | $20.40 | $20.05 | $20.30 | $19.91 | 291,902 |
| 2017-07-19 | $20.00 | $20.35 | $19.90 | $20.35 | $19.96 | 286,078 |
| 2017-07-18 | $20.25 | $20.60 | $19.85 | $19.95 | $19.57 | 433,299 |
| 2017-07-17 | $20.15 | $20.65 | $19.95 | $20.35 | $19.96 | 805,298 |
| 2017-07-14 | $20.80 | $21.25 | $19.85 | $20.10 | $19.72 | 475,878 |
| 2017-07-13 | $19.35 | $20.30 | $19.35 | $20.00 | $19.62 | 394,168 |
| 2017-07-12 | $19.65 | $19.90 | $19.03 | $19.30 | $18.93 | 399,895 |
| 2017-07-11 | $19.55 | $19.65 | $19.25 | $19.50 | $19.13 | 217,493 |
| 2017-07-10 | $20.10 | $20.80 | $19.20 | $19.50 | $19.13 | 614,055 |
| 2017-07-07 | $20.20 | $20.50 | $20.15 | $20.35 | $19.96 | 291,335 |
| 2017-07-06 | $20.90 | $21.05 | $20.20 | $20.20 | $19.82 | 422,009 |
| 2017-07-05 | $21.15 | $21.35 | $20.63 | $20.95 | $20.55 | 315,158 |
| 2017-07-03 | $20.85 | $21.60 | $20.85 | $21.30 | $20.89 | 275,776 |
| 2017-06-30 | $20.65 | $20.80 | $20.30 | $20.75 | $20.35 | 255,200 |
| 2017-06-29 | $20.65 | $20.95 | $20.35 | $20.55 | $20.16 | 491,400 |
| 2017-06-28 | $20.45 | $20.80 | $20.38 | $20.60 | $20.21 | 404,439 |
| 2017-06-27 | $20.20 | $20.45 | $20.10 | $20.40 | $20.01 | 659,051 |
| 2017-06-26 | $20.30 | $20.65 | $20.10 | $20.25 | $19.86 | 469,207 |
| 2017-06-23 | $20.25 | $20.35 | $20.05 | $20.30 | $19.91 | 719,683 |
| 2017-06-22 | $20.85 | $21.20 | $20.30 | $20.35 | $19.96 | 777,446 |
| 2017-06-21 | $21.15 | $21.55 | $20.55 | $20.95 | $20.55 | 528,492 |
| 2017-06-20 | $22.40 | $22.40 | $21.85 | $22.05 | $21.63 | 282,765 |
| 2017-06-19 | $22.35 | $22.45 | $21.90 | $22.35 | $21.92 | 527,654 |
| 2017-06-16 | $22.35 | $22.45 | $21.85 | $22.30 | $21.88 | 731,260 |
| 2017-06-15 | $22.80 | $23.10 | $22.25 | $22.55 | $22.12 | 340,177 |
| 2017-06-14 | $22.50 | $23.03 | $22.19 | $22.90 | $22.46 | 337,079 |
| 2017-06-13 | $23.10 | $23.15 | $22.45 | $22.55 | $22.12 | 365,373 |
| 2017-06-12 | $23.45 | $24.25 | $22.80 | $23.05 | $22.61 | 575,201 |
| 2017-06-09 | $22.45 | $23.75 | $22.40 | $23.40 | $22.95 | 496,623 |
| 2017-06-08 | $22.80 | $23.15 | $22.40 | $22.45 | $22.02 | 416,890 |
| 2017-06-07 | $22.70 | $23.15 | $22.30 | $22.75 | $22.32 | 384,035 |
| 2017-06-06 | $22.60 | $22.80 | $22.15 | $22.60 | $22.17 | 399,612 |
| 2017-06-05 | $22.65 | $23.00 | $22.45 | $22.80 | $22.37 | 584,520 |
| 2017-06-02 | $23.55 | $23.65 | $22.50 | $22.60 | $22.17 | 608,708 |
| 2017-06-01 | $23.20 | $23.85 | $23.00 | $23.45 | $23.00 | 421,180 |
| 2017-05-31 | $23.50 | $23.50 | $22.95 | $23.20 | $22.76 | 409,195 |
| 2017-05-30 | $23.85 | $24.05 | $23.25 | $23.45 | $23.00 | 358,641 |
| 2017-05-26 | $23.65 | $23.85 | $23.27 | $23.80 | $23.35 | 247,759 |
| 2017-05-25 | $24.00 | $24.35 | $23.60 | $23.65 | $23.20 | 355,095 |
| 2017-05-24 | $23.80 | $24.10 | $23.50 | $23.80 | $23.35 | 385,423 |
| 2017-05-23 | $24.35 | $24.35 | $23.80 | $23.80 | $23.35 | 504,227 |
| 2017-05-22 | $23.85 | $24.65 | $23.60 | $24.25 | $23.79 | 881,210 |
| 2017-05-19 | $22.90 | $24.25 | $22.80 | $23.85 | $23.40 | 1,356,575 |
| 2017-05-18 | $22.95 | $24.75 | $22.85 | $22.90 | $22.46 | 1,244,205 |
| 2017-05-17 | $23.00 | $23.55 | $22.90 | $23.05 | $22.61 | 611,429 |
| 2017-05-16 | $24.05 | $24.45 | $23.10 | $23.20 | $22.76 | 867,482 |
| 2017-05-15 | $24.40 | $24.85 | $24.15 | $24.20 | $23.74 | 573,779 |
| 2017-05-12 | $24.75 | $24.95 | $23.95 | $24.45 | $23.98 | 600,301 |
| 2017-05-11 | $25.20 | $25.20 | $24.30 | $24.85 | $24.38 | 489,821 |
| 2017-05-10 | $25.40 | $25.88 | $25.25 | $25.45 | $24.97 | 313,502 |
| 2017-05-09 | $25.30 | $25.65 | $25.05 | $25.50 | $25.01 | 530,924 |
| 2017-05-08 | $25.40 | $25.40 | $25.05 | $25.15 | $24.67 | 394,699 |
| 2017-05-05 | $25.50 | $25.55 | $25.20 | $25.35 | $24.87 | 336,841 |
| 2017-05-04 | $25.60 | $25.60 | $25.05 | $25.35 | $24.87 | 469,871 |
| 2017-05-03 | $25.65 | $25.80 | $25.30 | $25.50 | $25.01 | 606,282 |
| 2017-05-02 | $25.65 | $26.15 | $25.55 | $25.70 | $25.21 | 639,439 |
| 2017-05-01 | $26.10 | $26.33 | $25.25 | $25.65 | $25.16 | 436,386 |
| 2017-04-28 | $25.90 | $26.05 | $25.45 | $26.00 | $25.50 | 507,744 |
| 2017-04-27 | $26.35 | $26.35 | $25.75 | $25.90 | $25.41 | 571,425 |
| 2017-04-26 | $27.10 | $27.60 | $26.35 | $26.35 | $25.85 | 1,587,678 |
| 2017-04-25 | $28.50 | $28.90 | $27.85 | $27.85 | $27.32 | 445,759 |
| 2017-04-24 | $29.00 | $29.18 | $28.20 | $28.30 | $27.76 | 559,393 |
| 2017-04-21 | $28.45 | $28.70 | $27.75 | $28.50 | $27.96 | 347,737 |
| 2017-04-20 | $27.95 | $28.70 | $27.80 | $28.45 | $27.91 | 585,608 |
| 2017-04-19 | $27.50 | $28.10 | $27.45 | $27.75 | $27.22 | 536,114 |
| 2017-04-18 | $28.15 | $28.15 | $26.80 | $27.35 | $26.83 | 491,556 |
| 2017-04-17 | $28.30 | $28.50 | $27.80 | $28.30 | $27.76 | 417,404 |
| 2017-04-13 | $28.55 | $28.90 | $28.10 | $28.20 | $27.66 | 345,636 |
| 2017-04-12 | $28.90 | $29.10 | $28.58 | $28.65 | $28.10 | 281,574 |
| 2017-04-11 | $28.65 | $29.20 | $28.50 | $29.05 | $28.50 | 394,908 |
| 2017-04-10 | $28.50 | $29.15 | $28.50 | $28.75 | $28.20 | 304,437 |
| 2017-04-07 | $28.45 | $28.80 | $28.40 | $28.65 | $28.10 | 466,481 |
| 2017-04-06 | $28.00 | $28.88 | $28.00 | $28.70 | $28.15 | 537,132 |
| 2017-04-05 | $28.55 | $28.65 | $27.80 | $27.90 | $27.37 | 453,394 |
| 2017-04-04 | $29.10 | $29.55 | $28.30 | $28.45 | $27.91 | 337,020 |
| 2017-04-03 | $29.45 | $29.50 | $28.95 | $29.20 | $28.64 | 326,298 |
| 2017-03-31 | $29.80 | $29.80 | $29.25 | $29.50 | $28.94 | 621,577 |
| 2017-03-30 | $29.70 | $30.00 | $29.25 | $29.80 | $29.23 | 355,423 |
| 2017-03-29 | $28.40 | $30.03 | $28.25 | $29.75 | $29.18 | 675,961 |
| 2017-03-28 | $27.85 | $28.55 | $27.45 | $28.40 | $27.86 | 616,654 |
| 2017-03-27 | $27.75 | $28.40 | $27.60 | $27.85 | $27.32 | 976,495 |
| 2017-03-24 | $28.65 | $28.75 | $27.95 | $28.05 | $27.52 | 490,086 |
| 2017-03-23 | $28.75 | $29.25 | $28.45 | $28.70 | $28.15 | 275,377 |
| 2017-03-22 | $28.60 | $28.80 | $28.15 | $28.75 | $28.20 | 311,596 |
| 2017-03-21 | $29.55 | $29.60 | $28.15 | $28.70 | $28.15 | 327,196 |
| 2017-03-20 | $29.65 | $30.15 | $29.15 | $29.40 | $28.84 | 234,811 |
| 2017-03-17 | $29.30 | $29.75 | $29.15 | $29.65 | $29.09 | 572,602 |
| 2017-03-16 | $30.00 | $30.13 | $29.18 | $29.30 | $28.74 | 532,645 |
| 2017-03-15 | $29.80 | $30.15 | $29.45 | $29.85 | $29.28 | 364,264 |
| 2017-03-14 | $28.90 | $30.10 | $28.70 | $29.75 | $29.18 | 380,133 |
| 2017-03-13 | $29.70 | $29.70 | $28.30 | $29.00 | $28.45 | 777,177 |
| 2017-03-10 | $28.75 | $30.55 | $27.85 | $29.75 | $29.18 | 1,283,505 |
| 2017-03-09 | $28.00 | $28.20 | $27.25 | $27.43 | $26.90 | 485,778 |
| 2017-03-08 | $27.40 | $28.60 | $27.40 | $28.20 | $27.66 | 426,221 |
| 2017-03-07 | $29.15 | $29.55 | $27.35 | $27.50 | $26.98 | 769,403 |
| 2017-03-06 | $30.00 | $30.10 | $28.80 | $29.30 | $28.74 | 481,951 |
| 2017-03-03 | $30.35 | $30.75 | $29.90 | $30.15 | $29.58 | 208,829 |
| 2017-03-02 | $30.15 | $30.55 | $29.61 | $30.35 | $29.77 | 177,986 |
| 2017-03-01 | $29.95 | $30.40 | $29.60 | $30.15 | $29.58 | 316,376 |
| 2017-02-28 | $30.15 | $30.25 | $29.25 | $29.50 | $28.94 | 275,221 |
| 2017-02-27 | $29.90 | $30.40 | $29.80 | $30.35 | $29.77 | 333,605 |
| 2017-02-24 | $29.15 | $30.55 | $28.98 | $29.90 | $29.33 | 330,159 |
| 2017-02-23 | $29.95 | $30.20 | $29.03 | $29.15 | $28.60 | 351,035 |
| 2017-02-22 | $30.60 | $30.60 | $29.85 | $29.90 | $29.33 | 318,012 |
| 2017-02-21 | $29.80 | $30.35 | $29.75 | $30.15 | $29.58 | 294,492 |
| 2017-02-17 | $29.20 | $29.80 | $29.15 | $29.70 | $29.13 | 337,762 |
| 2017-02-16 | $29.90 | $30.00 | $28.95 | $29.25 | $28.69 | 507,230 |
| 2017-02-15 | $29.10 | $29.90 | $29.05 | $29.90 | $29.33 | 770,410 |
| 2017-02-14 | $28.60 | $29.90 | $28.55 | $29.35 | $28.79 | 3,807,455 |
| 2017-02-13 | $33.55 | $33.85 | $32.95 | $33.25 | $32.62 | 246,520 |
| 2017-02-10 | $32.95 | $33.55 | $32.70 | $33.45 | $32.81 | 464,083 |
| 2017-02-09 | $32.85 | $33.50 | $32.85 | $32.95 | $32.32 | 417,631 |
| 2017-02-08 | $32.00 | $33.00 | $31.70 | $32.95 | $32.32 | 319,122 |
| 2017-02-07 | $32.20 | $32.55 | $31.80 | $32.00 | $31.39 | 327,783 |
| 2017-02-06 | $32.00 | $32.85 | $31.80 | $32.15 | $31.54 | 396,666 |
| 2017-02-03 | $32.30 | $32.75 | $32.10 | $32.25 | $31.64 | 699,902 |
| 2017-02-02 | $32.45 | $32.80 | $32.05 | $32.25 | $31.64 | 713,907 |
| 2017-02-01 | $33.20 | $33.38 | $32.50 | $32.55 | $31.93 | 374,326 |
| 2017-01-31 | $33.25 | $33.60 | $32.15 | $33.00 | $32.37 | 612,096 |
| 2017-01-30 | $33.35 | $33.95 | $32.95 | $33.70 | $33.06 | 569,742 |
| 2017-01-27 | $33.40 | $34.75 | $32.60 | $32.70 | $32.08 | 335,937 |
| 2017-01-26 | $34.00 | $34.20 | $33.30 | $33.30 | $32.67 | 262,318 |
| 2017-01-25 | $33.80 | $34.50 | $33.80 | $34.00 | $33.35 | 160,085 |
| 2017-01-24 | $33.60 | $34.08 | $33.40 | $33.70 | $33.06 | 273,399 |
| 2017-01-23 | $33.80 | $33.85 | $33.15 | $33.50 | $32.86 | 290,286 |
| 2017-01-20 | $33.25 | $34.00 | $33.25 | $33.60 | $32.96 | 266,107 |
| 2017-01-19 | $34.25 | $34.25 | $33.00 | $33.20 | $32.57 | 196,599 |
| 2017-01-18 | $34.00 | $34.35 | $33.40 | $34.15 | $33.50 | 365,113 |
| 2017-01-17 | $34.00 | $35.30 | $34.00 | $34.10 | $33.45 | 428,912 |
| 2017-01-13 | $33.75 | $34.30 | $33.75 | $34.00 | $33.35 | 196,145 |
| 2017-01-12 | $33.75 | $33.95 | $33.00 | $33.75 | $33.11 | 370,211 |
| 2017-01-11 | $34.55 | $34.55 | $33.10 | $34.10 | $33.45 | 372,202 |
| 2017-01-10 | $34.35 | $35.15 | $34.30 | $34.60 | $33.94 | 489,532 |
| 2017-01-09 | $34.40 | $34.75 | $33.80 | $34.25 | $33.60 | 369,206 |
| 2017-01-06 | $35.90 | $36.50 | $34.25 | $34.40 | $33.75 | 782,617 |
| 2017-01-05 | $37.45 | $38.10 | $35.35 | $36.05 | $35.36 | 589,051 |
| 2017-01-04 | $37.20 | $38.00 | $36.70 | $37.80 | $37.08 | 952,779 |
| 2017-01-03 | $37.95 | $38.70 | $36.95 | $37.05 | $36.34 | 410,999 |
| 2016-12-30 | $37.45 | $37.95 | $37.15 | $37.30 | $36.59 | 205,525 |
| 2016-12-29 | $37.50 | $38.25 | $36.93 | $37.40 | $36.69 | 288,749 |
| 2016-12-28 | $37.80 | $38.05 | $37.10 | $37.35 | $36.64 | 252,364 |
| 2016-12-27 | $37.55 | $38.30 | $37.45 | $37.65 | $36.93 | 257,177 |
| 2016-12-23 | $37.00 | $37.50 | $36.90 | $37.35 | $36.64 | 349,123 |
| 2016-12-22 | $39.60 | $39.60 | $37.00 | $37.00 | $36.30 | 511,844 |
| 2016-12-21 | $40.25 | $40.25 | $39.53 | $39.60 | $38.85 | 352,941 |
| 2016-12-20 | $40.20 | $41.00 | $39.70 | $40.45 | $39.68 | 328,705 |
| 2016-12-19 | $39.80 | $40.45 | $39.68 | $39.95 | $39.19 | 223,963 |
| 2016-12-16 | $40.05 | $40.55 | $39.70 | $39.75 | $38.99 | 764,345 |
| 2016-12-15 | $40.55 | $40.85 | $39.45 | $40.10 | $39.34 | 305,690 |
| 2016-12-14 | $40.90 | $41.15 | $40.10 | $40.40 | $39.63 | 268,536 |
| 2016-12-13 | $41.25 | $41.85 | $40.60 | $41.10 | $40.32 | 369,362 |
| 2016-12-12 | $42.45 | $42.45 | $40.70 | $41.20 | $40.42 | 366,511 |
| 2016-12-09 | $42.95 | $43.10 | $42.25 | $42.40 | $41.59 | 296,069 |
| 2016-12-08 | $42.50 | $43.40 | $42.38 | $42.75 | $41.94 | 475,713 |
| 2016-12-07 | $42.10 | $42.40 | $41.50 | $42.20 | $41.40 | 399,726 |
| 2016-12-06 | $42.85 | $42.90 | $41.70 | $42.30 | $41.49 | 406,679 |
| 2016-12-05 | $40.50 | $42.85 | $40.25 | $42.55 | $41.74 | 519,998 |
| 2016-12-02 | $40.55 | $41.10 | $40.00 | $40.45 | $39.68 | 328,548 |
| 2016-12-01 | $40.40 | $41.60 | $40.25 | $40.70 | $39.93 | 431,425 |
| 2016-11-30 | $39.80 | $40.25 | $39.35 | $40.25 | $39.48 | 450,720 |
| 2016-11-29 | $40.10 | $41.10 | $39.45 | $39.80 | $39.04 | 349,136 |
| 2016-11-28 | $41.00 | $41.00 | $39.68 | $40.40 | $39.63 | 453,970 |
| 2016-11-25 | $41.80 | $42.45 | $41.05 | $41.25 | $40.46 | 98,801 |
| 2016-11-23 | $41.40 | $41.70 | $40.65 | $41.50 | $40.71 | 329,260 |
| 2016-11-22 | $41.00 | $41.35 | $39.80 | $41.20 | $40.42 | 418,038 |
| 2016-11-21 | $39.55 | $40.90 | $39.15 | $40.35 | $39.58 | 829,158 |
| 2016-11-18 | $39.15 | $41.13 | $37.80 | $40.40 | $39.63 | 2,130,093 |
| 2016-11-17 | $44.40 | $45.50 | $44.20 | $45.30 | $44.44 | 327,084 |
| 2016-11-16 | $44.70 | $45.65 | $44.40 | $44.55 | $43.70 | 384,275 |
| 2016-11-15 | $45.25 | $45.55 | $43.35 | $44.70 | $43.85 | 319,479 |
| 2016-11-14 | $43.95 | $45.85 | $43.67 | $45.80 | $44.93 | 565,441 |
| 2016-11-11 | $42.35 | $43.95 | $41.70 | $43.75 | $42.92 | 489,112 |
| 2016-11-10 | $41.50 | $43.45 | $41.50 | $42.45 | $41.64 | 487,674 |
| 2016-11-09 | $39.05 | $41.10 | $36.90 | $40.95 | $40.17 | 261,920 |
| 2016-11-08 | $39.70 | $40.05 | $39.20 | $39.75 | $38.99 | 211,930 |
| 2016-11-07 | $38.65 | $39.75 | $38.55 | $39.65 | $38.90 | 438,363 |
| 2016-11-04 | $38.20 | $39.00 | $37.85 | $37.95 | $37.23 | 396,762 |
| 2016-11-03 | $38.40 | $38.60 | $37.95 | $38.00 | $37.28 | 273,858 |
| 2016-11-02 | $38.35 | $39.25 | $38.00 | $38.15 | $37.42 | 524,069 |
| 2016-11-01 | $38.85 | $39.10 | $38.20 | $38.25 | $37.52 | 234,694 |
| 2016-10-31 | $39.35 | $39.85 | $38.55 | $38.85 | $38.11 | 414,844 |
| 2016-10-28 | $39.00 | $39.75 | $38.55 | $39.35 | $38.60 | 239,222 |
| 2016-10-27 | $40.60 | $40.60 | $38.95 | $39.05 | $38.31 | 293,631 |
| 2016-10-26 | $40.75 | $41.20 | $40.40 | $40.55 | $39.78 | 269,718 |
| 2016-10-25 | $40.80 | $41.30 | $39.05 | $41.05 | $40.27 | 274,637 |
| 2016-10-24 | $40.95 | $41.70 | $40.10 | $41.15 | $40.37 | 116,247 |
| 2016-10-21 | $40.75 | $41.15 | $40.15 | $40.75 | $39.97 | 190,141 |
| 2016-10-20 | $40.45 | $41.75 | $40.40 | $40.95 | $40.17 | 415,326 |
| 2016-10-19 | $39.30 | $40.65 | $38.70 | $40.40 | $39.63 | 223,102 |
| 2016-10-18 | $39.50 | $39.95 | $39.00 | $39.10 | $38.36 | 184,926 |
| 2016-10-17 | $39.75 | $40.05 | $38.70 | $39.20 | $38.45 | 275,077 |
| 2016-10-14 | $40.17 | $40.50 | $39.96 | $40.16 | $39.40 | 231,043 |
| 2016-10-13 | $40.46 | $40.60 | $39.45 | $39.94 | $39.18 | 283,278 |
| 2016-10-12 | $41.11 | $41.93 | $40.74 | $40.86 | $40.08 | 212,592 |
| 2016-10-11 | $41.63 | $41.63 | $41.03 | $41.11 | $40.33 | 171,890 |
| 2016-10-10 | $41.50 | $41.97 | $41.35 | $41.63 | $40.84 | 255,706 |
| 2016-10-07 | $41.40 | $41.79 | $41.03 | $41.61 | $40.82 | 230,987 |
| 2016-10-06 | $40.42 | $41.29 | $40.31 | $41.16 | $40.38 | 281,279 |
| 2016-10-05 | $40.48 | $41.06 | $40.32 | $40.39 | $39.62 | 261,259 |
| 2016-10-04 | $39.95 | $40.57 | $39.91 | $40.28 | $39.51 | 201,059 |
| 2016-10-03 | $39.90 | $40.45 | $39.61 | $40.01 | $39.25 | 264,805 |
| 2016-09-30 | $39.41 | $40.10 | $38.58 | $39.90 | $39.14 | 258,140 |
| 2016-09-29 | $40.02 | $40.02 | $39.10 | $39.17 | $38.42 | 264,940 |
| 2016-09-28 | $40.67 | $40.77 | $39.73 | $40.00 | $39.24 | 287,951 |
| 2016-09-27 | $40.61 | $40.96 | $40.43 | $40.63 | $39.86 | 355,749 |
| 2016-09-26 | $41.08 | $41.38 | $40.60 | $40.60 | $39.83 | 182,548 |
| 2016-09-23 | $41.52 | $41.94 | $41.24 | $41.24 | $40.45 | 213,316 |
| 2016-09-22 | $41.12 | $41.67 | $40.95 | $41.61 | $40.82 | 254,952 |
| 2016-09-21 | $40.58 | $41.13 | $40.38 | $40.99 | $40.21 | 404,252 |
| 2016-09-20 | $40.92 | $40.92 | $40.35 | $40.44 | $39.67 | 189,529 |
| 2016-09-19 | $40.19 | $40.98 | $40.03 | $40.72 | $39.94 | 334,237 |
| 2016-09-16 | $40.49 | $40.97 | $39.96 | $40.13 | $39.37 | 405,791 |
| 2016-09-15 | $39.33 | $40.51 | $39.28 | $40.51 | $39.74 | 445,898 |
| 2016-09-14 | $39.11 | $39.78 | $38.85 | $39.35 | $38.60 | 218,859 |
| 2016-09-13 | $39.35 | $39.63 | $38.84 | $39.14 | $38.39 | 357,205 |
| 2016-09-12 | $38.67 | $40.46 | $38.67 | $39.54 | $38.79 | 776,624 |
| 2016-09-09 | $38.85 | $39.23 | $38.70 | $38.93 | $38.19 | 454,889 |
| 2016-09-08 | $39.28 | $39.48 | $39.00 | $39.16 | $38.41 | 381,931 |
| 2016-09-07 | $38.78 | $39.52 | $38.64 | $39.43 | $38.68 | 307,730 |
| 2016-09-06 | $39.12 | $39.17 | $38.72 | $38.90 | $38.16 | 352,370 |
| 2016-09-02 | $38.83 | $39.34 | $38.53 | $39.12 | $38.38 | 334,822 |
| 2016-09-01 | $38.45 | $38.75 | $37.90 | $38.56 | $37.83 | 401,413 |
| 2016-08-31 | $38.28 | $38.71 | $37.71 | $38.37 | $37.64 | 498,704 |
| 2016-08-30 | $38.15 | $38.53 | $37.97 | $38.39 | $37.66 | 336,604 |
| 2016-08-29 | $38.00 | $38.37 | $37.89 | $38.24 | $37.51 | 190,231 |
| 2016-08-26 | $38.27 | $38.98 | $37.90 | $38.04 | $37.32 | 319,084 |
| 2016-08-25 | $38.71 | $38.87 | $37.93 | $38.25 | $37.52 | 201,517 |
| 2016-08-24 | $38.45 | $39.07 | $38.45 | $38.74 | $38.00 | 417,779 |
| 2016-08-23 | $38.62 | $39.00 | $38.31 | $38.61 | $37.87 | 283,214 |
| 2016-08-22 | $38.22 | $38.70 | $37.66 | $38.48 | $37.75 | 460,198 |
| 2016-08-19 | $36.00 | $39.37 | $35.49 | $38.18 | $37.45 | 1,306,045 |
| 2016-08-18 | $37.82 | $38.31 | $36.62 | $37.95 | $37.23 | 937,216 |
| 2016-08-17 | $39.93 | $39.93 | $36.87 | $37.34 | $36.63 | 1,039,942 |
| 2016-08-16 | $41.11 | $41.49 | $38.94 | $39.96 | $39.20 | 818,836 |
| 2016-08-15 | $38.58 | $38.98 | $38.43 | $38.88 | $38.14 | 555,150 |
| 2016-08-12 | $37.34 | $38.49 | $36.95 | $38.44 | $37.71 | 732,074 |
| 2016-08-11 | $35.90 | $37.18 | $35.90 | $36.61 | $35.91 | 297,817 |
| 2016-08-10 | $35.54 | $36.13 | $35.40 | $35.53 | $34.85 | 186,616 |
| 2016-08-09 | $35.54 | $35.80 | $35.45 | $35.53 | $34.85 | 349,723 |
| 2016-08-08 | $35.50 | $35.69 | $34.80 | $35.55 | $34.87 | 233,489 |
| 2016-08-05 | $34.58 | $35.81 | $34.58 | $35.57 | $34.89 | 354,067 |
| 2016-08-04 | $34.77 | $35.17 | $34.11 | $34.39 | $33.74 | 239,425 |
| 2016-08-03 | $33.73 | $34.82 | $33.73 | $34.82 | $34.16 | 395,300 |
| 2016-08-02 | $34.61 | $34.67 | $33.37 | $33.64 | $33.00 | 440,927 |
| 2016-08-01 | $34.94 | $35.70 | $34.60 | $34.69 | $34.03 | 168,884 |
| 2016-07-29 | $35.06 | $35.39 | $34.84 | $34.92 | $34.26 | 309,225 |
| 2016-07-28 | $36.17 | $36.63 | $34.94 | $35.07 | $34.40 | 432,970 |
| 2016-07-27 | $36.34 | $36.77 | $35.98 | $36.41 | $35.72 | 289,577 |
| 2016-07-26 | $36.29 | $36.88 | $36.29 | $36.39 | $35.70 | 191,058 |
| 2016-07-25 | $36.51 | $36.72 | $36.23 | $36.32 | $35.63 | 196,660 |
| 2016-07-22 | $35.91 | $36.74 | $35.69 | $36.56 | $35.86 | 293,831 |
| 2016-07-21 | $35.95 | $36.69 | $35.75 | $35.95 | $35.27 | 182,387 |
| 2016-07-20 | $36.11 | $36.26 | $35.86 | $35.93 | $35.25 | 434,333 |
| 2016-07-19 | $36.51 | $36.74 | $35.77 | $35.89 | $35.21 | 294,474 |
| 2016-07-18 | $35.51 | $36.57 | $35.39 | $36.54 | $35.84 | 345,019 |
| 2016-07-15 | $36.33 | $36.33 | $35.39 | $35.40 | $34.73 | 249,578 |
| 2016-07-14 | $36.01 | $36.54 | $35.97 | $36.05 | $35.36 | 315,068 |
| 2016-07-13 | $36.59 | $36.62 | $35.69 | $35.86 | $35.18 | 367,452 |
| 2016-07-12 | $36.74 | $36.91 | $36.40 | $36.56 | $35.86 | 279,264 |
| 2016-07-11 | $35.62 | $36.52 | $35.62 | $36.44 | $35.75 | 478,935 |
| 2016-07-08 | $35.42 | $36.31 | $35.42 | $35.75 | $35.07 | 349,143 |
| 2016-07-07 | $35.40 | $35.92 | $34.96 | $35.04 | $34.37 | 353,712 |
| 2016-07-06 | $35.00 | $35.55 | $34.53 | $35.25 | $34.58 | 314,945 |
| 2016-07-05 | $34.17 | $35.35 | $34.17 | $35.06 | $34.39 | 610,716 |
| 2016-07-01 | $34.73 | $35.16 | $34.17 | $34.46 | $33.80 | 479,033 |
| 2016-06-30 | $34.80 | $35.06 | $34.11 | $34.79 | $34.13 | 388,817 |
| 2016-06-29 | $33.70 | $34.81 | $33.70 | $34.70 | $34.04 | 271,733 |
| 2016-06-28 | $33.72 | $34.53 | $33.36 | $33.52 | $32.88 | 278,751 |
| 2016-06-27 | $34.70 | $34.70 | $33.09 | $33.52 | $32.88 | 477,709 |
| 2016-06-24 | $33.48 | $35.20 | $33.48 | $35.02 | $34.35 | 466,099 |
| 2016-06-23 | $34.58 | $34.97 | $34.33 | $34.39 | $33.74 | 169,462 |
| 2016-06-22 | $34.46 | $34.79 | $34.12 | $34.19 | $33.54 | 151,030 |
| 2016-06-21 | $34.93 | $34.96 | $34.39 | $34.49 | $33.83 | 178,714 |
| 2016-06-20 | $35.13 | $35.66 | $34.96 | $35.01 | $34.34 | 175,188 |
| 2016-06-17 | $34.29 | $35.18 | $34.29 | $34.72 | $34.06 | 256,733 |
| 2016-06-16 | $34.21 | $34.43 | $33.87 | $34.30 | $33.65 | 162,252 |
| 2016-06-15 | $33.73 | $35.14 | $33.73 | $34.33 | $33.68 | 186,471 |
| 2016-06-14 | $33.67 | $33.92 | $33.30 | $33.77 | $33.13 | 244,646 |
| 2016-06-13 | $34.35 | $34.35 | $33.53 | $33.60 | $32.96 | 301,913 |
| 2016-06-10 | $34.57 | $34.89 | $33.94 | $34.37 | $33.72 | 235,030 |
| 2016-06-09 | $35.21 | $35.37 | $34.51 | $35.00 | $34.33 | 496,538 |
| 2016-06-08 | $34.69 | $35.45 | $34.62 | $35.41 | $34.74 | 431,792 |
| 2016-06-07 | $34.19 | $34.82 | $33.97 | $34.75 | $34.09 | 246,579 |
| 2016-06-06 | $34.35 | $34.65 | $34.12 | $34.26 | $33.61 | 304,280 |
| 2016-06-03 | $34.69 | $35.09 | $34.26 | $34.30 | $33.65 | 465,005 |
| 2016-06-02 | $34.34 | $35.07 | $34.30 | $34.85 | $34.19 | 271,863 |
| 2016-06-01 | $34.26 | $34.64 | $34.21 | $34.45 | $33.79 | 279,344 |
| 2016-05-31 | $35.08 | $35.39 | $34.27 | $34.54 | $33.88 | 334,158 |
| 2016-05-27 | $34.62 | $35.19 | $34.62 | $35.02 | $34.35 | 263,509 |
| 2016-05-26 | $34.95 | $35.15 | $34.58 | $34.61 | $33.95 | 261,606 |
| 2016-05-25 | $34.02 | $34.88 | $33.67 | $34.70 | $34.04 | 339,592 |
| 2016-05-24 | $33.76 | $34.28 | $33.59 | $33.88 | $33.23 | 497,599 |
| 2016-05-23 | $34.60 | $35.15 | $33.34 | $33.67 | $33.03 | 1,027,682 |
| 2016-05-20 | $33.83 | $35.42 | $32.61 | $34.50 | $33.84 | 1,874,780 |
| 2016-05-19 | $31.27 | $32.56 | $31.12 | $32.26 | $31.65 | 856,041 |
| 2016-05-18 | $31.78 | $32.01 | $30.89 | $31.09 | $30.50 | 633,358 |
| 2016-05-17 | $32.46 | $32.62 | $31.49 | $32.03 | $31.42 | 521,220 |
| 2016-05-16 | $32.89 | $33.07 | $32.43 | $32.50 | $31.88 | 635,692 |
| 2016-05-13 | $33.69 | $33.96 | $32.91 | $32.98 | $32.35 | 278,840 |
| 2016-05-12 | $34.19 | $34.24 | $33.31 | $34.01 | $33.36 | 290,186 |
| 2016-05-11 | $35.58 | $35.58 | $34.06 | $34.18 | $33.53 | 434,903 |
| 2016-05-10 | $35.76 | $36.34 | $35.47 | $35.99 | $35.30 | 295,642 |
| 2016-05-09 | $35.74 | $36.08 | $34.74 | $35.84 | $35.16 | 284,438 |
| 2016-05-06 | $34.97 | $35.16 | $34.30 | $35.11 | $34.44 | 290,825 |
| 2016-05-05 | $35.88 | $36.19 | $34.61 | $35.16 | $34.49 | 328,004 |
| 2016-05-04 | $35.60 | $36.25 | $35.47 | $36.00 | $35.31 | 236,371 |
| 2016-05-03 | $36.51 | $36.86 | $35.53 | $35.74 | $35.06 | 350,640 |
| 2016-05-02 | $36.33 | $37.08 | $36.33 | $36.67 | $35.97 | 319,386 |
| 2016-04-29 | $36.63 | $36.91 | $35.92 | $36.10 | $35.41 | 292,720 |
| 2016-04-28 | $37.25 | $37.48 | $36.29 | $36.37 | $35.68 | 289,214 |
| 2016-04-27 | $36.58 | $37.44 | $36.14 | $37.42 | $36.71 | 190,280 |
| 2016-04-26 | $36.03 | $36.72 | $35.71 | $36.69 | $35.99 | 320,715 |
| 2016-04-25 | $36.68 | $36.80 | $35.56 | $35.93 | $35.25 | 371,484 |
| 2016-04-22 | $35.94 | $36.76 | $35.94 | $36.73 | $36.03 | 365,182 |
| 2016-04-21 | $35.95 | $36.20 | $35.65 | $36.00 | $35.31 | 296,669 |
| 2016-04-20 | $36.15 | $36.38 | $35.64 | $35.79 | $35.11 | 322,641 |
| 2016-04-19 | $35.35 | $36.18 | $35.21 | $36.08 | $35.39 | 441,655 |
| 2016-04-18 | $34.83 | $35.39 | $34.67 | $35.35 | $34.68 | 336,893 |
| 2016-04-15 | $34.20 | $34.99 | $34.15 | $34.82 | $34.16 | 224,157 |
| 2016-04-14 | $34.50 | $34.69 | $34.20 | $34.26 | $33.61 | 240,601 |
| 2016-04-13 | $33.80 | $34.51 | $33.40 | $34.38 | $33.73 | 289,333 |
| 2016-04-12 | $33.11 | $33.79 | $32.70 | $33.50 | $32.86 | 337,533 |
| 2016-04-11 | $32.60 | $33.28 | $32.55 | $32.96 | $32.33 | 370,305 |
| 2016-04-08 | $33.06 | $33.34 | $32.34 | $32.61 | $31.99 | 723,196 |
| 2016-04-07 | $33.92 | $34.08 | $32.64 | $33.03 | $32.40 | 660,912 |
| 2016-04-06 | $34.72 | $35.17 | $33.84 | $34.29 | $33.64 | 870,934 |
| 2016-04-05 | $35.85 | $36.29 | $35.51 | $35.94 | $35.26 | 390,326 |
| 2016-04-04 | $36.76 | $36.97 | $35.90 | $36.17 | $35.48 | 698,812 |
| 2016-04-01 | $35.76 | $36.10 | $34.91 | $35.40 | $34.73 | 235,759 |
| 2016-03-31 | $35.96 | $36.46 | $35.62 | $35.90 | $35.22 | 270,722 |
| 2016-03-30 | $36.97 | $36.97 | $35.44 | $35.96 | $35.28 | 415,486 |
| 2016-03-29 | $36.11 | $36.29 | $35.71 | $36.13 | $35.44 | 284,400 |
| 2016-03-28 | $35.42 | $36.28 | $35.42 | $35.80 | $35.12 | 256,231 |
| 2016-03-24 | $35.51 | $35.89 | $35.05 | $35.29 | $34.62 | 200,866 |
| 2016-03-23 | $35.81 | $36.30 | $35.50 | $35.57 | $34.89 | 286,926 |
| 2016-03-22 | $36.38 | $36.84 | $35.92 | $36.03 | $35.34 | 199,708 |
| 2016-03-21 | $36.39 | $36.67 | $36.27 | $36.41 | $35.72 | 377,826 |
| 2016-03-18 | $36.17 | $36.80 | $35.74 | $36.33 | $35.64 | 577,672 |
| 2016-03-17 | $35.44 | $36.18 | $34.92 | $35.99 | $35.30 | 375,449 |
| 2016-03-16 | $34.79 | $35.56 | $34.77 | $35.53 | $34.85 | 397,564 |
| 2016-03-15 | $34.20 | $35.11 | $33.86 | $35.07 | $34.40 | 553,072 |
| 2016-03-14 | $36.08 | $36.42 | $35.21 | $35.72 | $35.04 | 702,542 |
| 2016-03-11 | $38.00 | $39.49 | $35.07 | $36.45 | $35.76 | 2,513,971 |
| 2016-03-10 | $37.16 | $37.26 | $35.68 | $36.20 | $35.51 | 689,500 |
| 2016-03-09 | $37.58 | $37.90 | $36.27 | $36.93 | $36.23 | 516,744 |
| 2016-03-08 | $37.00 | $38.24 | $37.00 | $37.35 | $36.64 | 642,224 |
| 2016-03-07 | $37.22 | $37.87 | $36.05 | $37.40 | $36.69 | 432,701 |
| 2016-03-04 | $36.76 | $37.70 | $36.62 | $37.38 | $36.67 | 405,811 |
| 2016-03-03 | $37.00 | $37.07 | $35.84 | $37.00 | $36.30 | 652,934 |
| 2016-03-02 | $36.00 | $37.01 | $35.69 | $37.00 | $36.30 | 458,862 |
| 2016-03-01 | $35.58 | $36.37 | $35.16 | $36.35 | $35.66 | 257,598 |
| 2016-02-29 | $35.75 | $36.31 | $35.39 | $35.50 | $34.82 | 369,243 |
| 2016-02-26 | $36.05 | $36.30 | $35.34 | $35.66 | $34.98 | 389,734 |
| 2016-02-25 | $35.26 | $36.04 | $34.63 | $35.89 | $35.21 | 395,558 |
| 2016-02-24 | $34.73 | $35.28 | $33.95 | $35.18 | $34.51 | 372,409 |
| 2016-02-23 | $33.90 | $35.04 | $33.76 | $34.98 | $34.31 | 465,510 |
| 2016-02-22 | $33.88 | $34.58 | $33.73 | $33.90 | $33.25 | 378,615 |
| 2016-02-19 | $34.33 | $34.81 | $33.25 | $33.66 | $33.02 | 274,843 |
| 2016-02-18 | $34.69 | $35.65 | $33.49 | $34.49 | $33.83 | 412,461 |
| 2016-02-17 | $33.20 | $35.12 | $33.20 | $34.85 | $34.19 | 550,975 |
| 2016-02-16 | $31.32 | $33.11 | $31.29 | $33.01 | $32.38 | 602,293 |
| 2016-02-12 | $30.40 | $31.12 | $29.92 | $30.90 | $30.31 | 282,724 |
| 2016-02-11 | $30.41 | $31.50 | $29.71 | $30.21 | $29.63 | 315,441 |
| 2016-02-10 | $31.52 | $31.78 | $30.88 | $30.94 | $30.35 | 234,304 |
| 2016-02-09 | $31.26 | $31.59 | $30.89 | $31.39 | $30.79 | 346,875 |
| 2016-02-08 | $31.75 | $31.90 | $31.23 | $31.51 | $30.91 | 654,713 |
| 2016-02-05 | $32.66 | $33.19 | $31.38 | $32.01 | $31.40 | 737,887 |
| 2016-02-04 | $32.05 | $32.76 | $31.66 | $32.70 | $32.08 | 434,501 |
| 2016-02-03 | $32.23 | $32.47 | $31.61 | $32.31 | $31.69 | 357,894 |
| 2016-02-02 | $32.14 | $32.71 | $31.84 | $32.07 | $31.46 | 415,180 |
| 2016-02-01 | $31.86 | $32.38 | $31.21 | $32.30 | $31.69 | 323,361 |
| 2016-01-29 | $30.69 | $32.36 | $30.69 | $32.16 | $31.55 | 396,075 |
| 2016-01-28 | $30.95 | $31.16 | $30.47 | $30.69 | $30.11 | 220,969 |
| 2016-01-27 | $30.92 | $30.94 | $30.16 | $30.52 | $29.94 | 345,685 |
| 2016-01-26 | $30.13 | $31.04 | $30.04 | $30.96 | $30.37 | 300,830 |
| 2016-01-25 | $30.00 | $30.73 | $29.59 | $30.05 | $29.48 | 348,319 |
| 2016-01-22 | $30.18 | $30.21 | $29.36 | $30.19 | $29.62 | 314,182 |
| 2016-01-21 | $29.77 | $30.71 | $29.59 | $30.11 | $29.54 | 296,789 |
| 2016-01-20 | $28.43 | $30.02 | $28.23 | $29.64 | $29.08 | 368,372 |
| 2016-01-19 | $30.00 | $30.03 | $28.40 | $28.91 | $28.36 | 352,230 |
| 2016-01-15 | $28.88 | $29.80 | $28.80 | $29.79 | $29.22 | 586,734 |
| 2016-01-14 | $29.37 | $30.09 | $28.45 | $29.60 | $29.04 | 326,891 |
| 2016-01-13 | $30.31 | $30.61 | $28.95 | $29.27 | $28.71 | 277,755 |
| 2016-01-12 | $30.34 | $30.43 | $29.31 | $30.27 | $29.69 | 563,741 |
| 2016-01-11 | $29.54 | $30.09 | $29.00 | $29.91 | $29.34 | 418,115 |
| 2016-01-08 | $30.48 | $30.91 | $29.26 | $29.31 | $28.75 | 496,939 |
| 2016-01-07 | $28.95 | $30.61 | $28.70 | $30.39 | $29.81 | 404,762 |
| 2016-01-06 | $30.55 | $30.73 | $29.49 | $29.65 | $29.09 | 451,305 |
| 2016-01-05 | $30.43 | $31.06 | $30.08 | $30.85 | $30.26 | 586,512 |
| 2016-01-04 | $29.72 | $30.69 | $29.52 | $30.33 | $29.75 | 592,961 |
| 2015-12-31 | $30.62 | $30.85 | $30.23 | $30.24 | $29.66 | 300,605 |
| 2015-12-30 | $30.82 | $31.08 | $30.29 | $30.66 | $30.08 | 190,901 |
| 2015-12-29 | $30.84 | $31.12 | $30.61 | $30.81 | $30.22 | 158,480 |
| 2015-12-28 | $30.99 | $31.38 | $30.51 | $30.55 | $29.97 | 231,322 |
| 2015-12-24 | $31.50 | $31.64 | $30.97 | $31.06 | $30.47 | 131,909 |
| 2015-12-23 | $31.30 | $31.81 | $31.01 | $31.42 | $30.82 | 433,618 |
| 2015-12-22 | $30.74 | $31.32 | $30.28 | $31.13 | $30.54 | 302,607 |
| 2015-12-21 | $31.29 | $31.75 | $30.26 | $30.56 | $29.98 | 493,479 |
| 2015-12-18 | $30.77 | $31.06 | $30.24 | $31.03 | $30.44 | 1,510,037 |
| 2015-12-17 | $31.56 | $31.56 | $30.84 | $31.21 | $30.62 | 744,586 |
| 2015-12-16 | $30.91 | $31.62 | $30.68 | $31.55 | $30.95 | 444,406 |
| 2015-12-15 | $30.70 | $31.49 | $30.59 | $30.76 | $30.17 | 382,219 |
| 2015-12-14 | $30.71 | $30.92 | $30.14 | $30.42 | $29.84 | 514,423 |
| 2015-12-11 | $30.69 | $30.92 | $29.97 | $30.61 | $30.03 | 570,371 |
| 2015-12-10 | $31.86 | $32.23 | $31.12 | $31.20 | $30.61 | 428,134 |
| 2015-12-09 | $31.88 | $33.13 | $31.54 | $31.93 | $31.32 | 726,550 |
| 2015-12-08 | $31.16 | $31.91 | $30.89 | $31.88 | $31.27 | 460,661 |
| 2015-12-07 | $31.58 | $31.58 | $30.87 | $31.31 | $30.71 | 325,906 |
| 2015-12-04 | $31.21 | $31.99 | $30.94 | $31.62 | $31.02 | 249,294 |
| 2015-12-03 | $32.67 | $32.67 | $30.90 | $31.22 | $30.63 | 418,627 |
| 2015-12-02 | $32.36 | $32.78 | $32.22 | $32.37 | $31.75 | 292,423 |
| 2015-12-01 | $33.01 | $33.01 | $31.77 | $32.36 | $31.74 | 363,973 |
| 2015-11-30 | $33.69 | $34.25 | $32.32 | $32.81 | $32.19 | 928,275 |
| 2015-11-27 | $34.17 | $34.17 | $33.57 | $33.60 | $32.96 | 181,202 |
| 2015-11-25 | $33.88 | $34.36 | $33.64 | $34.02 | $33.37 | 470,296 |
| 2015-11-24 | $34.07 | $34.50 | $33.41 | $33.65 | $33.01 | 600,729 |
| 2015-11-23 | $33.63 | $34.46 | $31.88 | $34.11 | $33.46 | 1,887,288 |
| 2015-11-20 | $33.41 | $35.88 | $29.36 | $33.30 | $32.67 | 6,236,750 |
| 2015-11-19 | $29.27 | $29.69 | $28.17 | $28.65 | $28.10 | 1,275,937 |
| 2015-11-18 | $28.58 | $29.76 | $27.80 | $29.54 | $28.98 | 905,904 |
| 2015-11-17 | $27.72 | $29.45 | $27.58 | $28.86 | $28.31 | 1,559,554 |
| 2015-11-16 | $29.56 | $30.39 | $28.54 | $30.33 | $29.75 | 832,895 |
| 2015-11-13 | $31.00 | $31.15 | $29.35 | $29.85 | $29.28 | 1,833,412 |
| 2015-11-12 | $31.83 | $32.70 | $30.74 | $31.40 | $30.80 | 1,503,255 |
| 2015-11-11 | $33.63 | $33.69 | $31.79 | $32.11 | $31.50 | 1,223,918 |
| 2015-11-10 | $33.17 | $33.76 | $32.80 | $33.75 | $33.11 | 947,026 |
| 2015-11-09 | $33.94 | $34.15 | $33.08 | $33.56 | $32.92 | 454,206 |
| 2015-11-06 | $34.38 | $34.41 | $33.82 | $34.18 | $33.53 | 463,641 |
| 2015-11-05 | $33.82 | $34.48 | $33.21 | $34.32 | $33.67 | 551,861 |
| 2015-11-04 | $34.55 | $34.68 | $33.51 | $33.76 | $33.12 | 968,109 |
| 2015-11-03 | $34.05 | $34.90 | $34.05 | $34.68 | $34.02 | 412,297 |
| 2015-11-02 | $34.25 | $34.50 | $33.40 | $34.14 | $33.49 | 443,963 |
| 2015-10-30 | $34.46 | $34.75 | $33.89 | $34.16 | $33.51 | 751,377 |
| 2015-10-29 | $34.16 | $34.99 | $33.92 | $34.51 | $33.85 | 521,123 |
| 2015-10-28 | $33.49 | $34.76 | $33.01 | $34.34 | $33.69 | 515,812 |
| 2015-10-27 | $33.62 | $33.90 | $32.87 | $33.11 | $32.48 | 636,697 |
| 2015-10-26 | $33.74 | $34.09 | $33.32 | $33.60 | $32.96 | 703,351 |
| 2015-10-23 | $34.79 | $34.79 | $32.54 | $33.61 | $32.97 | 1,363,976 |
| 2015-10-22 | $35.81 | $35.81 | $34.15 | $34.41 | $33.75 | 849,935 |
| 2015-10-21 | $36.11 | $36.32 | $35.61 | $35.74 | $35.06 | 376,390 |
| 2015-10-20 | $36.09 | $36.47 | $35.74 | $36.02 | $35.33 | 261,282 |
| 2015-10-19 | $35.61 | $36.26 | $35.59 | $36.03 | $35.34 | 430,577 |
| 2015-10-16 | $35.21 | $36.75 | $34.83 | $35.74 | $35.06 | 334,170 |
| 2015-10-15 | $35.57 | $35.95 | $34.82 | $35.66 | $34.98 | 429,209 |
| 2015-10-14 | $36.12 | $36.88 | $35.00 | $35.40 | $34.73 | 405,929 |
| 2015-10-13 | $36.60 | $36.86 | $36.00 | $36.07 | $35.38 | 377,983 |
| 2015-10-12 | $36.77 | $36.80 | $36.50 | $36.73 | $36.03 | 221,615 |
| 2015-10-09 | $37.30 | $37.30 | $36.34 | $36.69 | $35.99 | 326,306 |
| 2015-10-08 | $36.21 | $37.16 | $36.20 | $37.10 | $36.39 | 365,679 |
| 2015-10-07 | $35.75 | $36.28 | $35.49 | $36.28 | $35.59 | 281,876 |
| 2015-10-06 | $35.99 | $36.04 | $35.40 | $35.73 | $35.05 | 334,673 |
| 2015-10-05 | $35.44 | $36.04 | $35.32 | $35.92 | $35.24 | 387,759 |
| 2015-10-02 | $34.40 | $35.08 | $33.88 | $35.05 | $34.38 | 440,726 |
| 2015-10-01 | $34.91 | $35.33 | $34.43 | $34.75 | $34.09 | 388,451 |
| 2015-09-30 | $35.50 | $35.50 | $34.59 | $35.01 | $34.34 | 454,707 |
| 2015-09-29 | $35.84 | $35.98 | $35.04 | $35.05 | $34.38 | 535,976 |
| 2015-09-28 | $36.79 | $36.88 | $35.67 | $35.72 | $35.04 | 484,258 |
| 2015-09-25 | $37.17 | $37.27 | $36.71 | $36.96 | $36.26 | 599,135 |
| 2015-09-24 | $36.64 | $37.21 | $36.55 | $36.97 | $36.27 | 565,806 |
| 2015-09-23 | $37.70 | $37.70 | $36.73 | $36.96 | $36.26 | 369,491 |
| 2015-09-22 | $37.89 | $38.01 | $37.31 | $37.58 | $36.86 | 309,129 |
| 2015-09-21 | $38.13 | $38.73 | $37.92 | $38.18 | $37.45 | 315,271 |
| 2015-09-18 | $38.46 | $38.77 | $37.91 | $37.98 | $37.26 | 439,137 |
| 2015-09-17 | $39.52 | $39.71 | $39.00 | $39.04 | $38.30 | 258,368 |
| 2015-09-16 | $39.10 | $39.93 | $39.09 | $39.67 | $38.91 | 335,442 |
| 2015-09-15 | $39.26 | $39.55 | $38.95 | $39.17 | $38.42 | 298,995 |
| 2015-09-14 | $39.44 | $39.44 | $38.82 | $39.07 | $38.33 | 260,517 |
| 2015-09-11 | $39.36 | $39.55 | $38.93 | $39.34 | $38.59 | 269,055 |
| 2015-09-10 | $39.38 | $39.82 | $39.28 | $39.55 | $38.80 | 285,118 |
| 2015-09-09 | $39.97 | $40.03 | $39.37 | $39.40 | $38.65 | 301,327 |
| 2015-09-08 | $39.07 | $39.88 | $38.78 | $39.60 | $38.85 | 321,630 |
Hibbett Inc (HIBB) News Headlines
Recent Hibbett Inc (HIBB) News
Similar Companies to Hibbett Inc (HIBB) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |