MSG Networks Inc - Class A (MSGN) Exchange: NYSE
Data as of April 24, 2024
$14.17 ($0.00) 0.00%
MSG Networks Inc - Class A - Daily Information
Click for more stock information on MSG Networks Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $14.17 |
| Previous Close | $14.17 |
| High | $14.17 |
| Low | $14.17 |
| Adjusted Open | $14.17 |
| Previous Adjusted Close | $14.17 |
| Adjusted High | $14.17 |
| Adjusted Low | $14.17 |
About MSG Networks Inc - Class A (MSGN)
MSG Networks Inc., a pioneer in sports media, owns and operates two award-winning regional sports and entertainment networks and a companion streaming service that serve the nationâs number one media market, the New York DMA, as well as other portions of New York, New Jersey, Connecticut and Pennsylvania. The networks feature a wide range of compelling sports content, including exclusive live local games and other programming of the New York Knicks, New York Rangers, New York Islanders, New Jersey Devils and Buffalo Sabres, as well as significant coverage of the New York Giants and Buffalo Bills. This content, in addition to a diverse array of other sporting events and critically acclaimed original programming, has established MSG Networks as the gold standard in regional sports. About BOOM Boom Sports is a leader in the emerging US online gaming industry. Building and operating world-class free-to-play gaming products and real-money casino games for regulated jurisdictions, Boom prides itself on delivering premium, innovative, and accessible games that will entertain and engage millions of fans. Boom leverages its proprietary technology, game stack, and games-as-a-service platform to partners in media, sports, retail and gaming.
Invest in MSG Networks Inc - Class A (MSGN)
Historical Stock Data for MSG Networks Inc - Class A (MSGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-09 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2021-07-08 | $14.15 | $14.35 | $13.89 | $14.17 | $14.17 | 1,153,529 |
| 2021-07-07 | $14.39 | $14.52 | $14.23 | $14.30 | $14.30 | 284,976 |
| 2021-07-06 | $14.91 | $14.93 | $14.35 | $14.48 | $14.48 | 424,010 |
| 2021-07-02 | $14.98 | $14.98 | $14.72 | $14.81 | $14.81 | 398,427 |
| 2021-07-01 | $14.67 | $15.08 | $14.52 | $14.97 | $14.97 | 211,949 |
| 2021-06-30 | $14.27 | $14.69 | $14.27 | $14.58 | $14.58 | 192,727 |
| 2021-06-29 | $14.33 | $14.48 | $14.30 | $14.38 | $14.38 | 178,197 |
| 2021-06-28 | $15.14 | $15.14 | $14.21 | $14.33 | $14.33 | 262,939 |
| 2021-06-25 | $15.29 | $15.50 | $15.12 | $15.14 | $15.14 | 454,157 |
| 2021-06-24 | $15.15 | $15.30 | $15.10 | $15.29 | $15.29 | 193,591 |
| 2021-06-23 | $14.95 | $15.12 | $14.92 | $15.10 | $15.10 | 198,824 |
| 2021-06-22 | $15.05 | $15.26 | $14.88 | $14.95 | $14.95 | 501,183 |
| 2021-06-21 | $14.81 | $15.11 | $14.66 | $15.06 | $15.06 | 383,356 |
| 2021-06-18 | $15.58 | $15.72 | $14.56 | $14.75 | $14.75 | 776,949 |
| 2021-06-17 | $15.61 | $15.86 | $15.52 | $15.71 | $15.71 | 644,508 |
| 2021-06-16 | $15.44 | $15.81 | $15.41 | $15.66 | $15.66 | 406,756 |
| 2021-06-15 | $15.65 | $15.71 | $15.39 | $15.55 | $15.55 | 908,423 |
| 2021-06-14 | $15.66 | $15.76 | $15.55 | $15.66 | $15.66 | 500,538 |
| 2021-06-11 | $15.61 | $15.62 | $15.30 | $15.58 | $15.58 | 300,092 |
| 2021-06-10 | $15.62 | $15.66 | $15.30 | $15.43 | $15.43 | 168,261 |
| 2021-06-09 | $15.59 | $15.71 | $15.41 | $15.56 | $15.56 | 185,494 |
| 2021-06-08 | $16.01 | $16.01 | $15.58 | $15.61 | $15.61 | 178,050 |
| 2021-06-07 | $15.80 | $16.13 | $15.74 | $15.98 | $15.98 | 256,586 |
| 2021-06-04 | $15.75 | $15.88 | $15.44 | $15.71 | $15.71 | 311,089 |
| 2021-06-03 | $15.60 | $15.87 | $15.48 | $15.77 | $15.77 | 263,972 |
| 2021-06-02 | $15.85 | $15.95 | $15.57 | $15.70 | $15.70 | 360,439 |
| 2021-06-01 | $15.49 | $15.94 | $15.04 | $15.82 | $15.82 | 342,291 |
| 2021-05-28 | $15.87 | $15.88 | $15.27 | $15.42 | $15.42 | 203,298 |
| 2021-05-27 | $15.52 | $15.95 | $15.36 | $15.83 | $15.83 | 310,284 |
| 2021-05-26 | $15.30 | $15.56 | $15.20 | $15.36 | $15.36 | 276,569 |
| 2021-05-25 | $15.88 | $16.17 | $15.17 | $15.25 | $15.25 | 443,701 |
| 2021-05-24 | $15.51 | $15.98 | $15.44 | $15.79 | $15.79 | 324,810 |
| 2021-05-21 | $15.63 | $15.76 | $15.45 | $15.51 | $15.51 | 417,269 |
| 2021-05-20 | $15.64 | $15.64 | $15.21 | $15.49 | $15.49 | 198,734 |
| 2021-05-19 | $15.18 | $15.53 | $14.86 | $15.52 | $15.52 | 215,565 |
| 2021-05-18 | $15.02 | $15.48 | $14.85 | $15.31 | $15.31 | 241,072 |
| 2021-05-17 | $15.37 | $15.43 | $14.98 | $15.03 | $15.03 | 216,103 |
| 2021-05-14 | $15.05 | $15.43 | $14.99 | $15.36 | $15.36 | 211,865 |
| 2021-05-13 | $14.88 | $15.23 | $14.78 | $14.95 | $14.95 | 309,862 |
| 2021-05-12 | $15.26 | $15.33 | $14.73 | $14.80 | $14.80 | 329,973 |
| 2021-05-11 | $15.53 | $15.58 | $15.16 | $15.27 | $15.27 | 290,442 |
| 2021-05-10 | $15.79 | $16.09 | $15.53 | $15.72 | $15.72 | 225,563 |
| 2021-05-07 | $15.22 | $15.90 | $15.19 | $15.67 | $15.67 | 323,931 |
| 2021-05-06 | $15.40 | $15.42 | $15.16 | $15.32 | $15.32 | 231,425 |
| 2021-05-05 | $15.29 | $15.32 | $15.16 | $15.27 | $15.27 | 375,149 |
| 2021-05-04 | $15.84 | $15.84 | $15.07 | $15.29 | $15.29 | 406,965 |
| 2021-05-03 | $16.05 | $16.05 | $15.76 | $15.87 | $15.87 | 467,025 |
| 2021-04-30 | $15.92 | $15.93 | $15.70 | $15.87 | $15.87 | 272,863 |
| 2021-04-29 | $16.21 | $16.71 | $15.93 | $15.99 | $15.99 | 333,375 |
| 2021-04-28 | $16.40 | $16.53 | $16.08 | $16.16 | $16.16 | 259,518 |
| 2021-04-27 | $16.31 | $16.48 | $16.04 | $16.41 | $16.41 | 813,272 |
| 2021-04-26 | $16.41 | $16.49 | $16.17 | $16.31 | $16.31 | 341,855 |
| 2021-04-23 | $16.08 | $16.43 | $15.94 | $16.27 | $16.27 | 636,103 |
| 2021-04-22 | $15.62 | $16.16 | $15.46 | $16.01 | $16.01 | 494,537 |
| 2021-04-21 | $15.36 | $15.68 | $15.32 | $15.55 | $15.55 | 666,000 |
| 2021-04-20 | $15.56 | $15.56 | $15.22 | $15.36 | $15.36 | 417,943 |
| 2021-04-19 | $15.79 | $15.85 | $15.49 | $15.65 | $15.65 | 294,071 |
| 2021-04-16 | $15.88 | $15.88 | $15.41 | $15.76 | $15.76 | 476,563 |
| 2021-04-15 | $16.30 | $16.43 | $15.60 | $15.71 | $15.71 | 481,704 |
| 2021-04-14 | $16.00 | $16.35 | $15.86 | $16.13 | $16.13 | 335,204 |
| 2021-04-13 | $15.95 | $16.14 | $15.63 | $15.94 | $15.94 | 363,140 |
| 2021-04-12 | $16.10 | $16.22 | $15.77 | $15.92 | $15.92 | 259,437 |
| 2021-04-09 | $15.98 | $16.34 | $15.72 | $16.26 | $16.26 | 464,616 |
| 2021-04-08 | $16.23 | $16.24 | $15.83 | $16.00 | $16.00 | 646,999 |
| 2021-04-07 | $16.11 | $16.79 | $15.77 | $16.25 | $16.25 | 1,577,911 |
| 2021-04-06 | $15.62 | $16.09 | $15.62 | $16.01 | $16.01 | 938,880 |
| 2021-04-05 | $15.54 | $15.88 | $15.52 | $15.64 | $15.64 | 841,844 |
| 2021-04-01 | $15.10 | $15.43 | $15.01 | $15.38 | $15.38 | 862,927 |
| 2021-03-31 | $15.03 | $15.17 | $14.50 | $15.04 | $15.04 | 1,647,124 |
| 2021-03-30 | $15.26 | $15.26 | $14.73 | $14.99 | $14.99 | 1,023,634 |
| 2021-03-29 | $16.01 | $16.06 | $14.59 | $15.18 | $15.18 | 1,498,435 |
| 2021-03-26 | $16.36 | $16.59 | $15.09 | $16.06 | $16.06 | 3,134,928 |
| 2021-03-25 | $17.20 | $17.73 | $16.91 | $17.38 | $17.38 | 467,973 |
| 2021-03-24 | $19.00 | $19.17 | $17.30 | $17.33 | $17.33 | 429,658 |
| 2021-03-23 | $19.51 | $19.82 | $19.07 | $19.14 | $19.14 | 447,784 |
| 2021-03-22 | $20.00 | $20.28 | $19.59 | $19.77 | $19.77 | 318,565 |
| 2021-03-19 | $19.81 | $20.45 | $19.59 | $19.96 | $19.96 | 1,295,893 |
| 2021-03-18 | $19.98 | $20.21 | $19.57 | $19.84 | $19.84 | 389,486 |
| 2021-03-17 | $20.40 | $20.40 | $19.16 | $20.10 | $20.10 | 370,829 |
| 2021-03-16 | $20.67 | $20.78 | $20.04 | $20.45 | $20.45 | 430,017 |
| 2021-03-15 | $20.31 | $20.90 | $20.14 | $20.61 | $20.61 | 465,057 |
| 2021-03-12 | $19.63 | $20.55 | $19.50 | $20.44 | $20.44 | 398,448 |
| 2021-03-11 | $19.90 | $20.07 | $19.00 | $19.68 | $19.68 | 867,628 |
| 2021-03-10 | $19.26 | $19.44 | $19.01 | $19.13 | $19.13 | 489,697 |
| 2021-03-09 | $20.62 | $20.70 | $19.23 | $19.25 | $19.25 | 585,697 |
| 2021-03-08 | $18.73 | $20.90 | $18.52 | $20.60 | $20.60 | 874,014 |
| 2021-03-05 | $18.69 | $18.99 | $18.05 | $18.50 | $18.50 | 622,843 |
| 2021-03-04 | $19.02 | $19.24 | $18.45 | $18.63 | $18.63 | 531,095 |
| 2021-03-03 | $18.63 | $19.43 | $18.43 | $19.00 | $19.00 | 653,307 |
| 2021-03-02 | $18.80 | $19.04 | $18.20 | $18.46 | $18.46 | 349,358 |
| 2021-03-01 | $17.19 | $18.93 | $17.14 | $18.85 | $18.85 | 563,889 |
| 2021-02-26 | $16.30 | $17.23 | $16.30 | $16.96 | $16.96 | 644,738 |
| 2021-02-25 | $17.23 | $17.71 | $16.08 | $16.27 | $16.27 | 769,084 |
| 2021-02-24 | $17.79 | $17.89 | $16.72 | $17.14 | $17.14 | 599,594 |
| 2021-02-23 | $16.83 | $17.96 | $16.71 | $17.85 | $17.85 | 705,805 |
| 2021-02-22 | $16.03 | $17.11 | $16.00 | $16.87 | $16.87 | 685,074 |
| 2021-02-19 | $15.91 | $16.14 | $15.81 | $16.00 | $16.00 | 212,708 |
| 2021-02-18 | $15.92 | $16.27 | $15.76 | $15.91 | $15.91 | 199,074 |
| 2021-02-17 | $15.81 | $16.17 | $15.66 | $15.97 | $15.97 | 337,187 |
| 2021-02-16 | $16.17 | $16.27 | $15.68 | $15.81 | $15.81 | 289,869 |
| 2021-02-12 | $16.01 | $16.33 | $15.90 | $15.96 | $15.96 | 369,884 |
| 2021-02-11 | $16.02 | $16.43 | $15.91 | $16.10 | $16.10 | 401,995 |
| 2021-02-10 | $15.72 | $16.29 | $15.29 | $16.12 | $16.12 | 461,062 |
| 2021-02-09 | $17.44 | $17.50 | $15.64 | $15.65 | $15.65 | 983,354 |
| 2021-02-08 | $17.56 | $18.02 | $17.37 | $17.61 | $17.61 | 620,522 |
| 2021-02-05 | $17.12 | $17.49 | $16.58 | $17.30 | $17.30 | 612,465 |
| 2021-02-04 | $16.51 | $16.85 | $15.95 | $16.55 | $16.55 | 753,914 |
| 2021-02-03 | $16.75 | $17.04 | $16.18 | $16.42 | $16.42 | 607,042 |
| 2021-02-02 | $17.27 | $17.47 | $16.44 | $16.76 | $16.76 | 954,656 |
| 2021-02-01 | $17.38 | $17.93 | $16.51 | $17.17 | $17.17 | 932,475 |
| 2021-01-29 | $16.90 | $18.49 | $16.90 | $17.27 | $17.27 | 1,327,269 |
| 2021-01-28 | $17.93 | $18.56 | $16.73 | $16.76 | $16.76 | 1,855,278 |
| 2021-01-27 | $16.58 | $18.07 | $16.58 | $17.86 | $17.86 | 1,671,505 |
| 2021-01-26 | $16.47 | $17.16 | $15.91 | $16.66 | $16.66 | 923,775 |
| 2021-01-25 | $15.07 | $16.54 | $15.05 | $16.47 | $16.47 | 795,126 |
| 2021-01-22 | $14.47 | $15.14 | $14.44 | $15.03 | $15.03 | 569,392 |
| 2021-01-21 | $14.06 | $14.67 | $14.00 | $14.56 | $14.56 | 636,249 |
| 2021-01-20 | $14.18 | $14.40 | $14.05 | $14.06 | $14.06 | 421,278 |
| 2021-01-19 | $13.54 | $14.10 | $13.50 | $14.07 | $14.07 | 582,727 |
| 2021-01-15 | $13.19 | $13.40 | $12.99 | $13.37 | $13.37 | 908,627 |
| 2021-01-14 | $12.67 | $13.46 | $12.64 | $13.36 | $13.36 | 672,588 |
| 2021-01-13 | $12.85 | $12.85 | $12.51 | $12.63 | $12.63 | 611,926 |
| 2021-01-12 | $13.07 | $13.25 | $12.83 | $12.85 | $12.85 | 529,546 |
| 2021-01-11 | $13.52 | $13.59 | $12.90 | $13.07 | $13.07 | 648,120 |
| 2021-01-08 | $14.24 | $14.24 | $13.61 | $13.66 | $13.66 | 334,247 |
| 2021-01-07 | $14.44 | $14.57 | $14.10 | $14.10 | $14.10 | 390,567 |
| 2021-01-06 | $14.52 | $14.88 | $14.31 | $14.44 | $14.44 | 458,081 |
| 2021-01-05 | $13.79 | $14.33 | $13.79 | $14.26 | $14.26 | 560,078 |
| 2021-01-04 | $14.75 | $14.97 | $13.79 | $13.83 | $13.83 | 666,191 |
| 2020-12-31 | $14.88 | $14.93 | $14.38 | $14.74 | $14.74 | 508,067 |
| 2020-12-30 | $14.50 | $14.93 | $14.41 | $14.82 | $14.82 | 472,710 |
| 2020-12-29 | $14.21 | $14.68 | $14.05 | $14.55 | $14.55 | 535,369 |
| 2020-12-28 | $13.72 | $14.60 | $13.70 | $14.23 | $14.23 | 672,941 |
| 2020-12-24 | $14.00 | $14.20 | $13.55 | $13.59 | $13.59 | 159,729 |
| 2020-12-23 | $13.85 | $14.17 | $13.67 | $14.07 | $14.07 | 248,021 |
| 2020-12-22 | $13.50 | $13.79 | $13.25 | $13.75 | $13.75 | 317,110 |
| 2020-12-21 | $14.14 | $14.17 | $13.49 | $13.49 | $13.49 | 1,059,213 |
| 2020-12-18 | $13.69 | $14.49 | $13.62 | $14.43 | $14.43 | 2,484,833 |
| 2020-12-17 | $13.46 | $13.79 | $13.10 | $13.74 | $13.74 | 468,007 |
| 2020-12-16 | $13.45 | $13.73 | $13.33 | $13.46 | $13.46 | 611,782 |
| 2020-12-15 | $12.94 | $13.56 | $12.69 | $13.30 | $13.30 | 425,569 |
| 2020-12-14 | $12.93 | $13.29 | $12.63 | $12.90 | $12.90 | 606,317 |
| 2020-12-11 | $12.58 | $13.20 | $12.47 | $12.83 | $12.83 | 336,853 |
| 2020-12-10 | $12.34 | $12.75 | $12.16 | $12.70 | $12.70 | 212,760 |
| 2020-12-09 | $12.52 | $12.73 | $12.37 | $12.47 | $12.47 | 197,568 |
| 2020-12-08 | $12.73 | $12.89 | $12.37 | $12.46 | $12.46 | 279,353 |
| 2020-12-07 | $12.82 | $13.35 | $12.75 | $12.81 | $12.81 | 332,605 |
| 2020-12-04 | $12.97 | $13.14 | $12.77 | $12.90 | $12.90 | 373,607 |
| 2020-12-03 | $13.29 | $13.40 | $12.75 | $12.85 | $12.85 | 446,565 |
| 2020-12-02 | $12.58 | $13.34 | $12.50 | $13.19 | $13.19 | 1,086,581 |
| 2020-12-01 | $12.33 | $12.71 | $12.27 | $12.63 | $12.63 | 604,809 |
| 2020-11-30 | $12.25 | $12.32 | $12.01 | $12.14 | $12.14 | 668,817 |
| 2020-11-27 | $12.35 | $12.41 | $12.16 | $12.29 | $12.29 | 248,901 |
| 2020-11-25 | $12.11 | $12.41 | $11.86 | $12.40 | $12.40 | 355,912 |
| 2020-11-24 | $12.04 | $12.31 | $11.68 | $12.30 | $12.30 | 709,873 |
| 2020-11-23 | $11.74 | $12.08 | $11.49 | $11.86 | $11.86 | 472,694 |
| 2020-11-20 | $11.40 | $11.66 | $11.35 | $11.62 | $11.62 | 358,258 |
| 2020-11-19 | $11.52 | $11.60 | $11.28 | $11.50 | $11.50 | 267,074 |
| 2020-11-18 | $11.77 | $11.77 | $11.38 | $11.39 | $11.39 | 351,179 |
| 2020-11-17 | $11.15 | $11.67 | $10.91 | $11.65 | $11.65 | 577,217 |
| 2020-11-16 | $10.87 | $11.27 | $10.84 | $11.14 | $11.14 | 459,445 |
| 2020-11-13 | $10.04 | $10.60 | $10.04 | $10.58 | $10.58 | 354,464 |
| 2020-11-12 | $9.93 | $10.11 | $9.80 | $10.03 | $10.03 | 345,539 |
| 2020-11-11 | $10.36 | $10.50 | $10.03 | $10.07 | $10.07 | 587,087 |
| 2020-11-10 | $9.97 | $10.51 | $9.79 | $10.36 | $10.36 | 682,776 |
| 2020-11-09 | $9.89 | $10.75 | $9.69 | $9.79 | $9.79 | 843,908 |
| 2020-11-06 | $9.36 | $9.41 | $9.16 | $9.32 | $9.32 | 288,227 |
| 2020-11-05 | $8.91 | $9.40 | $8.83 | $9.37 | $9.37 | 409,357 |
| 2020-11-04 | $8.76 | $9.04 | $8.65 | $8.80 | $8.80 | 334,775 |
| 2020-11-03 | $9.25 | $9.30 | $8.57 | $8.83 | $8.83 | 734,462 |
| 2020-11-02 | $9.17 | $9.20 | $8.82 | $9.06 | $9.06 | 572,364 |
| 2020-10-30 | $8.89 | $9.06 | $8.77 | $8.94 | $8.94 | 619,691 |
| 2020-10-29 | $9.10 | $9.10 | $8.68 | $9.00 | $9.00 | 542,833 |
| 2020-10-28 | $9.25 | $9.29 | $9.10 | $9.12 | $9.12 | 567,296 |
| 2020-10-27 | $9.59 | $9.59 | $9.36 | $9.38 | $9.38 | 387,494 |
| 2020-10-26 | $9.74 | $9.81 | $9.48 | $9.62 | $9.62 | 348,159 |
| 2020-10-23 | $9.86 | $9.89 | $9.66 | $9.86 | $9.86 | 361,724 |
| 2020-10-22 | $9.42 | $9.86 | $9.42 | $9.74 | $9.74 | 311,877 |
| 2020-10-21 | $9.25 | $9.44 | $9.21 | $9.38 | $9.38 | 259,185 |
| 2020-10-20 | $9.22 | $9.40 | $9.15 | $9.26 | $9.26 | 250,543 |
| 2020-10-19 | $9.16 | $9.29 | $9.02 | $9.11 | $9.11 | 290,855 |
| 2020-10-16 | $9.09 | $9.49 | $9.05 | $9.20 | $9.20 | 329,417 |
| 2020-10-15 | $9.20 | $9.20 | $9.03 | $9.11 | $9.11 | 265,588 |
| 2020-10-14 | $9.24 | $9.31 | $9.13 | $9.27 | $9.27 | 463,522 |
| 2020-10-13 | $9.51 | $9.58 | $9.24 | $9.24 | $9.24 | 329,650 |
| 2020-10-12 | $9.52 | $9.63 | $9.44 | $9.48 | $9.48 | 310,438 |
| 2020-10-09 | $9.55 | $9.73 | $9.49 | $9.52 | $9.52 | 189,661 |
| 2020-10-08 | $9.44 | $9.56 | $9.39 | $9.52 | $9.52 | 250,127 |
| 2020-10-07 | $9.30 | $9.54 | $9.25 | $9.34 | $9.34 | 387,871 |
| 2020-10-06 | $9.38 | $9.50 | $9.13 | $9.20 | $9.20 | 343,402 |
| 2020-10-05 | $9.32 | $9.38 | $9.09 | $9.25 | $9.25 | 369,201 |
| 2020-10-02 | $9.01 | $9.31 | $8.92 | $9.25 | $9.25 | 386,498 |
| 2020-10-01 | $9.57 | $9.63 | $8.83 | $9.15 | $9.15 | 1,012,953 |
| 2020-09-30 | $9.72 | $9.96 | $9.53 | $9.57 | $9.57 | 301,277 |
| 2020-09-29 | $9.92 | $9.92 | $9.63 | $9.75 | $9.75 | 272,027 |
| 2020-09-28 | $10.02 | $10.28 | $9.90 | $9.93 | $9.93 | 496,362 |
| 2020-09-25 | $9.59 | $9.89 | $9.54 | $9.84 | $9.84 | 499,635 |
| 2020-09-24 | $9.39 | $9.82 | $9.32 | $9.65 | $9.65 | 476,208 |
| 2020-09-23 | $9.72 | $9.87 | $9.34 | $9.38 | $9.38 | 368,137 |
| 2020-09-22 | $9.68 | $10.17 | $9.59 | $9.72 | $9.72 | 684,617 |
| 2020-09-21 | $9.53 | $9.68 | $9.40 | $9.66 | $9.66 | 557,628 |
| 2020-09-18 | $9.73 | $10.08 | $9.60 | $9.74 | $9.74 | 1,080,010 |
| 2020-09-17 | $9.51 | $9.71 | $9.45 | $9.64 | $9.64 | 431,243 |
| 2020-09-16 | $9.51 | $9.69 | $9.44 | $9.64 | $9.64 | 457,234 |
| 2020-09-15 | $9.73 | $9.81 | $9.35 | $9.42 | $9.42 | 476,826 |
| 2020-09-14 | $9.64 | $9.79 | $9.49 | $9.72 | $9.72 | 303,750 |
| 2020-09-11 | $9.73 | $9.83 | $9.36 | $9.51 | $9.51 | 564,325 |
| 2020-09-10 | $10.61 | $10.61 | $9.79 | $9.79 | $9.79 | 492,523 |
| 2020-09-09 | $10.50 | $10.64 | $10.29 | $10.50 | $10.50 | 383,393 |
| 2020-09-08 | $10.41 | $10.59 | $10.28 | $10.44 | $10.44 | 382,811 |
| 2020-09-04 | $10.35 | $10.66 | $10.16 | $10.50 | $10.50 | 430,090 |
| 2020-09-03 | $10.13 | $10.57 | $10.13 | $10.13 | $10.13 | 501,246 |
| 2020-09-02 | $9.69 | $10.19 | $9.65 | $10.11 | $10.11 | 491,106 |
| 2020-09-01 | $9.73 | $9.79 | $9.49 | $9.58 | $9.58 | 1,341,081 |
| 2020-08-31 | $9.97 | $10.02 | $9.62 | $9.74 | $9.74 | 612,458 |
| 2020-08-28 | $10.26 | $10.36 | $9.70 | $9.95 | $9.95 | 838,360 |
| 2020-08-27 | $10.13 | $10.55 | $10.13 | $10.40 | $10.40 | 254,140 |
| 2020-08-26 | $10.20 | $10.45 | $10.00 | $10.22 | $10.22 | 255,843 |
| 2020-08-25 | $10.61 | $10.70 | $10.14 | $10.28 | $10.28 | 293,313 |
| 2020-08-24 | $10.00 | $10.55 | $9.85 | $10.50 | $10.50 | 372,488 |
| 2020-08-21 | $10.07 | $10.17 | $9.77 | $9.92 | $9.92 | 457,126 |
| 2020-08-20 | $10.35 | $10.50 | $9.88 | $10.13 | $10.13 | 562,569 |
| 2020-08-19 | $10.40 | $10.97 | $10.32 | $10.61 | $10.61 | 377,375 |
| 2020-08-18 | $10.62 | $10.72 | $9.95 | $10.36 | $10.36 | 1,121,958 |
| 2020-08-17 | $10.97 | $11.29 | $10.68 | $10.74 | $10.74 | 690,401 |
| 2020-08-14 | $11.00 | $11.85 | $10.83 | $11.04 | $11.04 | 1,048,890 |
| 2020-08-13 | $11.00 | $11.00 | $10.07 | $10.66 | $10.66 | 605,444 |
| 2020-08-12 | $10.81 | $10.81 | $10.36 | $10.62 | $10.62 | 311,246 |
| 2020-08-11 | $10.49 | $10.96 | $10.38 | $10.59 | $10.59 | 412,235 |
| 2020-08-10 | $10.34 | $10.48 | $10.15 | $10.38 | $10.38 | 671,278 |
| 2020-08-07 | $10.01 | $10.28 | $9.92 | $10.24 | $10.24 | 243,391 |
| 2020-08-06 | $9.74 | $10.28 | $9.74 | $10.02 | $10.02 | 297,646 |
| 2020-08-05 | $10.31 | $10.35 | $9.70 | $9.80 | $9.80 | 498,696 |
| 2020-08-04 | $9.86 | $10.43 | $9.76 | $10.24 | $10.24 | 424,392 |
| 2020-08-03 | $9.51 | $10.00 | $9.22 | $9.91 | $9.91 | 488,748 |
| 2020-07-31 | $9.67 | $9.67 | $9.42 | $9.53 | $9.53 | 269,418 |
| 2020-07-30 | $9.67 | $9.82 | $9.53 | $9.76 | $9.76 | 256,976 |
| 2020-07-29 | $10.01 | $10.06 | $9.62 | $9.79 | $9.79 | 533,887 |
| 2020-07-28 | $10.06 | $10.24 | $9.91 | $9.97 | $9.97 | 229,893 |
| 2020-07-27 | $10.50 | $10.56 | $10.03 | $10.16 | $10.16 | 256,438 |
| 2020-07-24 | $10.28 | $10.59 | $10.26 | $10.50 | $10.50 | 284,023 |
| 2020-07-23 | $10.22 | $10.43 | $10.02 | $10.29 | $10.29 | 194,765 |
| 2020-07-22 | $10.16 | $10.34 | $9.84 | $10.27 | $10.27 | 725,571 |
| 2020-07-21 | $10.27 | $10.59 | $10.15 | $10.19 | $10.19 | 309,756 |
| 2020-07-20 | $10.31 | $10.31 | $10.01 | $10.14 | $10.14 | 236,242 |
| 2020-07-17 | $10.72 | $10.82 | $10.28 | $10.38 | $10.38 | 310,000 |
| 2020-07-16 | $10.53 | $10.85 | $10.38 | $10.74 | $10.74 | 290,800 |
| 2020-07-15 | $10.30 | $10.68 | $10.26 | $10.56 | $10.56 | 459,000 |
| 2020-07-14 | $9.93 | $10.28 | $9.81 | $10.03 | $10.03 | 349,100 |
| 2020-07-13 | $10.09 | $10.30 | $9.81 | $9.93 | $9.93 | 482,900 |
| 2020-07-10 | $9.43 | $10.08 | $9.41 | $9.98 | $9.98 | 536,900 |
| 2020-07-09 | $9.52 | $9.62 | $8.99 | $9.42 | $9.42 | 497,600 |
| 2020-07-08 | $9.75 | $9.77 | $9.40 | $9.52 | $9.52 | 385,000 |
| 2020-07-07 | $10.28 | $10.45 | $9.70 | $9.76 | $9.76 | 456,600 |
| 2020-07-06 | $10.04 | $10.64 | $9.95 | $10.44 | $10.44 | 741,400 |
| 2020-07-02 | $10.50 | $10.51 | $9.84 | $9.85 | $9.85 | 402,100 |
| 2020-07-01 | $10.02 | $10.56 | $9.98 | $10.22 | $10.22 | 481,900 |
| 2020-06-30 | $10.07 | $10.12 | $9.75 | $9.95 | $9.95 | 411,500 |
| 2020-06-29 | $9.84 | $10.26 | $9.70 | $10.13 | $10.13 | 493,800 |
| 2020-06-26 | $9.71 | $9.91 | $9.45 | $9.73 | $9.73 | 1,029,646 |
| 2020-06-25 | $9.89 | $10.02 | $9.61 | $9.85 | $9.85 | 508,220 |
| 2020-06-24 | $10.41 | $10.45 | $9.94 | $9.99 | $9.99 | 603,923 |
| 2020-06-23 | $10.61 | $10.78 | $10.47 | $10.50 | $10.50 | 337,209 |
| 2020-06-22 | $10.61 | $10.61 | $10.31 | $10.48 | $10.48 | 571,904 |
| 2020-06-19 | $10.83 | $10.97 | $10.46 | $10.61 | $10.61 | 664,693 |
| 2020-06-18 | $10.55 | $10.95 | $10.48 | $10.79 | $10.79 | 453,174 |
| 2020-06-17 | $11.12 | $11.27 | $10.64 | $10.69 | $10.69 | 394,639 |
| 2020-06-16 | $11.92 | $11.92 | $11.09 | $11.18 | $11.18 | 283,470 |
| 2020-06-15 | $10.90 | $11.66 | $10.76 | $11.44 | $11.44 | 326,916 |
| 2020-06-12 | $11.71 | $11.81 | $10.79 | $11.29 | $11.29 | 474,660 |
| 2020-06-11 | $11.95 | $11.98 | $11.27 | $11.32 | $11.32 | 567,653 |
| 2020-06-10 | $12.77 | $12.97 | $12.39 | $12.42 | $12.42 | 442,709 |
| 2020-06-09 | $13.76 | $13.83 | $12.75 | $12.83 | $12.83 | 885,401 |
| 2020-06-08 | $13.83 | $14.04 | $13.62 | $13.91 | $13.91 | 528,146 |
| 2020-06-05 | $13.28 | $14.23 | $13.28 | $13.60 | $13.60 | 742,486 |
| 2020-06-04 | $12.88 | $13.28 | $12.65 | $12.93 | $12.93 | 433,951 |
| 2020-06-03 | $12.30 | $13.31 | $12.18 | $12.93 | $12.93 | 1,050,054 |
| 2020-06-02 | $13.03 | $13.05 | $12.16 | $12.23 | $12.23 | 1,424,404 |
| 2020-06-01 | $12.44 | $13.28 | $12.42 | $12.91 | $12.91 | 1,039,602 |
| 2020-05-29 | $12.50 | $12.76 | $12.28 | $12.38 | $12.38 | 782,717 |
| 2020-05-28 | $12.89 | $12.96 | $12.31 | $12.44 | $12.44 | 345,059 |
| 2020-05-27 | $13.01 | $13.43 | $12.73 | $12.80 | $12.80 | 573,870 |
| 2020-05-26 | $13.78 | $13.81 | $12.69 | $12.78 | $12.78 | 407,781 |
| 2020-05-22 | $13.40 | $13.65 | $13.15 | $13.31 | $13.31 | 1,040,055 |
| 2020-05-21 | $12.96 | $13.52 | $12.88 | $13.40 | $13.40 | 868,395 |
| 2020-05-20 | $12.72 | $13.16 | $12.62 | $12.89 | $12.89 | 407,314 |
| 2020-05-19 | $12.54 | $12.91 | $12.50 | $12.55 | $12.55 | 592,732 |
| 2020-05-18 | $12.42 | $12.81 | $12.42 | $12.64 | $12.64 | 465,367 |
| 2020-05-15 | $11.93 | $12.28 | $11.81 | $11.99 | $11.99 | 362,844 |
| 2020-05-14 | $11.50 | $11.95 | $11.33 | $11.95 | $11.95 | 373,423 |
| 2020-05-13 | $11.96 | $12.00 | $11.63 | $11.81 | $11.81 | 575,195 |
| 2020-05-12 | $11.66 | $12.18 | $11.66 | $12.09 | $12.09 | 641,624 |
| 2020-05-11 | $11.63 | $12.06 | $11.46 | $11.66 | $11.66 | 709,900 |
| 2020-05-08 | $11.32 | $11.84 | $11.22 | $11.76 | $11.76 | 475,577 |
| 2020-05-07 | $11.18 | $11.58 | $10.96 | $11.08 | $11.08 | 603,610 |
| 2020-05-06 | $10.64 | $11.13 | $10.59 | $10.97 | $10.97 | 812,154 |
| 2020-05-05 | $11.33 | $11.37 | $10.45 | $10.60 | $10.60 | 808,002 |
| 2020-05-04 | $11.25 | $11.50 | $10.96 | $11.44 | $11.44 | 362,779 |
| 2020-05-01 | $11.80 | $11.92 | $11.28 | $11.52 | $11.52 | 625,674 |
| 2020-04-30 | $12.03 | $12.32 | $11.72 | $11.88 | $11.88 | 1,188,419 |
| 2020-04-29 | $12.04 | $12.59 | $11.94 | $12.48 | $12.48 | 561,135 |
| 2020-04-28 | $12.04 | $12.30 | $11.69 | $11.75 | $11.75 | 705,063 |
| 2020-04-27 | $11.11 | $11.80 | $11.03 | $11.66 | $11.66 | 460,978 |
| 2020-04-24 | $10.93 | $11.13 | $10.72 | $10.97 | $10.97 | 427,923 |
| 2020-04-23 | $10.94 | $11.52 | $10.85 | $10.98 | $10.98 | 591,464 |
| 2020-04-22 | $11.50 | $11.62 | $10.91 | $10.91 | $10.91 | 450,003 |
| 2020-04-21 | $10.74 | $11.43 | $10.60 | $11.25 | $11.25 | 431,816 |
| 2020-04-20 | $10.77 | $11.53 | $10.77 | $11.07 | $11.07 | 566,252 |
| 2020-04-17 | $10.75 | $11.06 | $10.61 | $11.01 | $11.01 | 994,726 |
| 2020-04-16 | $10.76 | $10.99 | $10.25 | $10.44 | $10.44 | 404,348 |
| 2020-04-15 | $11.00 | $11.33 | $10.53 | $10.85 | $10.85 | 582,167 |
| 2020-04-14 | $11.32 | $11.47 | $10.73 | $11.36 | $11.36 | 632,187 |
| 2020-04-13 | $10.68 | $11.10 | $10.45 | $11.06 | $11.06 | 515,799 |
| 2020-04-09 | $10.56 | $11.26 | $10.45 | $10.91 | $10.91 | 724,947 |
| 2020-04-08 | $9.83 | $10.54 | $9.83 | $10.42 | $10.42 | 458,380 |
| 2020-04-07 | $9.77 | $10.65 | $9.54 | $9.89 | $9.89 | 1,014,586 |
| 2020-04-06 | $9.50 | $10.05 | $9.49 | $9.99 | $9.99 | 593,494 |
| 2020-04-03 | $8.85 | $9.09 | $8.53 | $9.09 | $9.09 | 793,308 |
| 2020-04-02 | $8.75 | $9.34 | $8.52 | $8.92 | $8.92 | 694,645 |
| 2020-04-01 | $9.89 | $10.35 | $8.62 | $8.86 | $8.86 | 1,029,861 |
| 2020-03-31 | $10.59 | $10.93 | $10.12 | $10.20 | $10.20 | 832,433 |
| 2020-03-30 | $10.23 | $10.87 | $9.85 | $10.58 | $10.58 | 773,275 |
| 2020-03-27 | $10.80 | $10.88 | $9.99 | $10.22 | $10.22 | 1,015,509 |
| 2020-03-26 | $11.05 | $11.26 | $10.72 | $11.15 | $11.15 | 761,263 |
| 2020-03-25 | $11.01 | $12.12 | $10.62 | $11.05 | $11.05 | 796,202 |
| 2020-03-24 | $11.58 | $12.15 | $10.75 | $11.02 | $11.02 | 1,779,207 |
| 2020-03-23 | $11.78 | $11.91 | $10.80 | $11.13 | $11.13 | 1,065,375 |
| 2020-03-20 | $12.17 | $12.66 | $11.33 | $11.78 | $11.78 | 993,392 |
| 2020-03-19 | $12.72 | $13.25 | $11.93 | $12.14 | $12.14 | 1,152,313 |
| 2020-03-18 | $11.38 | $14.60 | $10.86 | $12.80 | $12.80 | 964,493 |
| 2020-03-17 | $11.29 | $13.04 | $10.80 | $12.08 | $12.08 | 839,837 |
| 2020-03-16 | $10.76 | $11.27 | $10.32 | $11.05 | $11.05 | 970,553 |
| 2020-03-13 | $11.67 | $12.37 | $10.67 | $11.88 | $11.88 | 1,208,115 |
| 2020-03-12 | $11.82 | $11.96 | $10.41 | $11.21 | $11.21 | 1,243,713 |
| 2020-03-11 | $12.79 | $13.13 | $12.44 | $12.68 | $12.68 | 1,378,931 |
| 2020-03-10 | $13.53 | $13.77 | $13.00 | $13.06 | $13.06 | 1,483,102 |
| 2020-03-09 | $12.46 | $13.39 | $12.10 | $13.22 | $13.22 | 1,292,638 |
| 2020-03-06 | $12.38 | $13.33 | $12.08 | $13.25 | $13.25 | 1,208,522 |
| 2020-03-05 | $12.73 | $12.78 | $11.95 | $12.75 | $12.75 | 1,057,783 |
| 2020-03-04 | $12.98 | $13.15 | $12.76 | $13.08 | $13.08 | 629,436 |
| 2020-03-03 | $12.65 | $12.97 | $12.05 | $12.85 | $12.85 | 976,000 |
| 2020-03-02 | $12.61 | $12.78 | $11.79 | $12.70 | $12.70 | 1,074,730 |
| 2020-02-28 | $12.40 | $13.02 | $12.25 | $12.64 | $12.64 | 1,049,269 |
| 2020-02-27 | $12.64 | $13.19 | $12.32 | $12.80 | $12.80 | 949,333 |
| 2020-02-26 | $13.25 | $13.25 | $12.64 | $12.93 | $12.93 | 1,069,233 |
| 2020-02-25 | $13.82 | $13.82 | $12.97 | $13.13 | $13.13 | 687,742 |
| 2020-02-24 | $13.82 | $13.94 | $13.55 | $13.73 | $13.73 | 642,410 |
| 2020-02-21 | $14.20 | $14.26 | $13.89 | $14.21 | $14.21 | 752,437 |
| 2020-02-20 | $14.77 | $14.77 | $14.05 | $14.31 | $14.31 | 572,648 |
| 2020-02-19 | $15.08 | $15.16 | $14.64 | $14.81 | $14.81 | 425,034 |
| 2020-02-18 | $15.31 | $15.44 | $14.88 | $15.02 | $15.02 | 456,427 |
| 2020-02-14 | $16.13 | $16.13 | $15.40 | $15.58 | $15.58 | 527,617 |
| 2020-02-13 | $16.02 | $16.31 | $15.86 | $16.10 | $16.10 | 1,087,335 |
| 2020-02-12 | $15.61 | $16.20 | $15.61 | $16.10 | $16.10 | 664,013 |
| 2020-02-11 | $15.60 | $15.64 | $15.18 | $15.41 | $15.41 | 530,459 |
| 2020-02-10 | $15.62 | $15.74 | $15.38 | $15.42 | $15.42 | 783,245 |
| 2020-02-07 | $16.35 | $16.36 | $15.56 | $15.69 | $15.69 | 1,036,583 |
| 2020-02-06 | $17.08 | $17.25 | $16.37 | $16.41 | $16.41 | 677,581 |
| 2020-02-05 | $16.35 | $17.17 | $15.96 | $17.07 | $17.07 | 1,433,186 |
| 2020-02-04 | $15.00 | $16.42 | $15.00 | $16.35 | $16.35 | 1,738,439 |
| 2020-02-03 | $15.33 | $15.52 | $15.23 | $15.42 | $15.42 | 661,550 |
| 2020-01-31 | $15.26 | $15.28 | $14.79 | $15.21 | $15.21 | 706,949 |
| 2020-01-30 | $15.10 | $15.41 | $14.86 | $15.36 | $15.36 | 611,849 |
| 2020-01-29 | $15.53 | $15.60 | $15.08 | $15.19 | $15.19 | 581,602 |
| 2020-01-28 | $15.28 | $15.50 | $15.16 | $15.42 | $15.42 | 718,654 |
| 2020-01-27 | $15.26 | $15.47 | $14.92 | $15.22 | $15.22 | 703,329 |
| 2020-01-24 | $15.53 | $15.56 | $15.02 | $15.51 | $15.51 | 995,688 |
| 2020-01-23 | $16.10 | $16.14 | $15.68 | $15.68 | $15.68 | 659,754 |
| 2020-01-22 | $16.47 | $16.52 | $16.16 | $16.20 | $16.20 | 249,920 |
| 2020-01-21 | $16.44 | $16.51 | $16.17 | $16.36 | $16.36 | 386,996 |
| 2020-01-17 | $16.93 | $16.98 | $16.44 | $16.51 | $16.51 | 404,776 |
| 2020-01-16 | $16.40 | $16.86 | $16.35 | $16.81 | $16.81 | 668,638 |
| 2020-01-15 | $15.75 | $16.42 | $15.75 | $16.30 | $16.30 | 557,200 |
| 2020-01-14 | $15.58 | $15.82 | $15.46 | $15.80 | $15.80 | 646,113 |
| 2020-01-13 | $15.94 | $16.04 | $15.41 | $15.66 | $15.66 | 1,798,782 |
| 2020-01-10 | $16.93 | $16.96 | $16.02 | $16.05 | $16.05 | 947,437 |
| 2020-01-09 | $17.36 | $17.36 | $16.65 | $16.93 | $16.93 | 927,267 |
| 2020-01-08 | $17.16 | $17.37 | $17.10 | $17.29 | $17.29 | 390,965 |
| 2020-01-07 | $17.12 | $17.29 | $17.00 | $17.17 | $17.17 | 343,911 |
| 2020-01-06 | $16.85 | $17.13 | $16.75 | $17.09 | $17.09 | 476,018 |
| 2020-01-03 | $17.13 | $17.30 | $16.97 | $16.99 | $16.99 | 511,379 |
| 2020-01-02 | $17.50 | $17.56 | $17.03 | $17.37 | $17.37 | 623,681 |
| 2019-12-31 | $17.32 | $17.75 | $17.31 | $17.40 | $17.40 | 825,170 |
| 2019-12-30 | $17.33 | $17.42 | $17.22 | $17.33 | $17.33 | 795,037 |
| 2019-12-27 | $17.55 | $17.66 | $17.19 | $17.24 | $17.24 | 400,502 |
| 2019-12-26 | $17.66 | $17.67 | $17.41 | $17.51 | $17.51 | 614,286 |
| 2019-12-24 | $17.61 | $17.83 | $17.54 | $17.65 | $17.65 | 303,745 |
| 2019-12-23 | $17.35 | $17.54 | $17.16 | $17.51 | $17.51 | 539,197 |
| 2019-12-20 | $17.13 | $17.55 | $17.12 | $17.33 | $17.33 | 2,858,123 |
| 2019-12-19 | $16.71 | $17.02 | $16.70 | $17.00 | $17.00 | 867,828 |
| 2019-12-18 | $16.75 | $16.96 | $16.61 | $16.75 | $16.75 | 655,969 |
| 2019-12-17 | $16.61 | $16.89 | $16.61 | $16.73 | $16.73 | 742,015 |
| 2019-12-16 | $16.35 | $16.87 | $16.35 | $16.67 | $16.67 | 1,042,102 |
| 2019-12-13 | $16.25 | $16.53 | $16.11 | $16.27 | $16.27 | 1,361,888 |
| 2019-12-12 | $16.12 | $16.70 | $16.06 | $16.22 | $16.22 | 803,531 |
| 2019-12-11 | $15.88 | $16.16 | $15.78 | $16.12 | $16.12 | 657,206 |
| 2019-12-10 | $16.00 | $16.18 | $15.79 | $15.84 | $15.84 | 681,074 |
| 2019-12-09 | $16.07 | $16.17 | $15.76 | $15.93 | $15.93 | 701,018 |
| 2019-12-06 | $16.20 | $16.32 | $16.13 | $16.14 | $16.14 | 431,511 |
| 2019-12-05 | $16.23 | $16.40 | $15.89 | $16.00 | $16.00 | 441,007 |
| 2019-12-04 | $15.99 | $16.37 | $15.94 | $16.22 | $16.22 | 525,757 |
| 2019-12-03 | $15.90 | $15.95 | $15.51 | $15.88 | $15.88 | 962,097 |
| 2019-12-02 | $16.34 | $16.40 | $16.06 | $16.11 | $16.11 | 524,279 |
| 2019-11-29 | $16.21 | $16.49 | $16.10 | $16.24 | $16.24 | 403,649 |
| 2019-11-27 | $16.27 | $16.37 | $16.08 | $16.26 | $16.26 | 790,899 |
| 2019-11-26 | $16.50 | $16.59 | $16.07 | $16.12 | $16.12 | 989,844 |
| 2019-11-25 | $17.04 | $17.07 | $16.49 | $16.52 | $16.52 | 590,268 |
| 2019-11-22 | $16.98 | $17.08 | $16.76 | $16.94 | $16.94 | 567,856 |
| 2019-11-21 | $17.17 | $17.30 | $16.80 | $16.84 | $16.84 | 797,755 |
| 2019-11-20 | $17.80 | $17.89 | $17.06 | $17.08 | $17.08 | 1,060,000 |
| 2019-11-19 | $17.05 | $18.02 | $16.94 | $17.90 | $17.90 | 1,665,167 |
| 2019-11-18 | $18.06 | $18.50 | $17.99 | $18.49 | $18.49 | 727,710 |
| 2019-11-15 | $18.43 | $18.54 | $17.99 | $18.07 | $18.07 | 627,142 |
| 2019-11-14 | $17.93 | $18.44 | $17.90 | $18.40 | $18.40 | 643,221 |
| 2019-11-13 | $17.68 | $18.01 | $17.54 | $17.89 | $17.89 | 501,918 |
| 2019-11-12 | $17.70 | $18.19 | $17.49 | $17.74 | $17.74 | 1,051,889 |
| 2019-11-11 | $17.37 | $17.70 | $17.32 | $17.65 | $17.65 | 636,268 |
| 2019-11-08 | $16.89 | $17.59 | $16.82 | $17.37 | $17.37 | 653,027 |
| 2019-11-07 | $17.25 | $17.35 | $16.47 | $16.86 | $16.86 | 1,262,110 |
| 2019-11-06 | $16.77 | $17.23 | $16.59 | $17.17 | $17.17 | 1,185,309 |
| 2019-11-05 | $16.74 | $16.97 | $16.71 | $16.84 | $16.84 | 998,350 |
| 2019-11-04 | $16.66 | $16.80 | $16.31 | $16.70 | $16.70 | 1,412,362 |
| 2019-11-01 | $16.24 | $16.69 | $15.87 | $16.62 | $16.62 | 631,377 |
| 2019-10-31 | $16.39 | $16.55 | $15.91 | $16.21 | $16.21 | 809,024 |
| 2019-10-30 | $16.35 | $16.53 | $16.22 | $16.50 | $16.50 | 491,361 |
| 2019-10-29 | $16.58 | $16.65 | $16.26 | $16.43 | $16.43 | 532,875 |
| 2019-10-28 | $16.44 | $16.69 | $16.44 | $16.52 | $16.52 | 578,281 |
| 2019-10-25 | $16.30 | $16.64 | $16.25 | $16.42 | $16.42 | 498,868 |
| 2019-10-24 | $16.53 | $16.53 | $16.07 | $16.31 | $16.31 | 687,908 |
| 2019-10-23 | $16.45 | $16.51 | $16.31 | $16.49 | $16.49 | 514,695 |
| 2019-10-22 | $16.21 | $16.56 | $16.08 | $16.38 | $16.38 | 906,006 |
| 2019-10-21 | $16.40 | $16.60 | $16.17 | $16.18 | $16.18 | 727,007 |
| 2019-10-18 | $16.48 | $16.67 | $16.25 | $16.25 | $16.25 | 1,041,014 |
| 2019-10-17 | $16.18 | $16.63 | $16.09 | $16.59 | $16.59 | 677,761 |
| 2019-10-16 | $16.11 | $16.39 | $16.09 | $16.15 | $16.15 | 551,510 |
| 2019-10-15 | $15.80 | $16.30 | $15.70 | $16.16 | $16.16 | 702,356 |
| 2019-10-14 | $15.88 | $15.97 | $15.66 | $15.75 | $15.75 | 734,980 |
| 2019-10-11 | $15.72 | $16.00 | $15.70 | $15.89 | $15.89 | 1,702,918 |
| 2019-10-10 | $15.55 | $15.60 | $14.80 | $15.51 | $15.51 | 1,532,193 |
| 2019-10-09 | $15.57 | $15.74 | $15.31 | $15.73 | $15.73 | 994,507 |
| 2019-10-08 | $15.75 | $15.83 | $15.32 | $15.44 | $15.44 | 1,018,485 |
| 2019-10-07 | $15.80 | $16.07 | $15.56 | $15.89 | $15.89 | 1,407,789 |
| 2019-10-04 | $16.20 | $16.27 | $15.75 | $15.81 | $15.81 | 1,679,588 |
| 2019-10-03 | $16.05 | $16.20 | $15.89 | $16.15 | $16.15 | 2,043,904 |
| 2019-10-02 | $16.39 | $16.49 | $16.12 | $16.14 | $16.14 | 1,272,688 |
| 2019-10-01 | $16.35 | $16.64 | $16.19 | $16.56 | $16.56 | 1,819,739 |
| 2019-09-30 | $16.63 | $16.85 | $16.21 | $16.22 | $16.22 | 5,094,471 |
| 2019-09-27 | $16.80 | $16.92 | $16.04 | $16.32 | $16.32 | 6,272,838 |
| 2019-09-26 | $17.17 | $17.18 | $16.76 | $16.80 | $16.80 | 5,909,011 |
| 2019-09-25 | $17.04 | $17.25 | $17.03 | $17.13 | $17.13 | 2,778,030 |
| 2019-09-24 | $17.19 | $17.29 | $17.00 | $17.00 | $17.00 | 2,441,049 |
| 2019-09-23 | $17.00 | $17.27 | $17.00 | $17.15 | $17.15 | 1,669,043 |
| 2019-09-20 | $17.07 | $17.22 | $17.00 | $17.00 | $17.00 | 1,428,791 |
| 2019-09-19 | $17.16 | $17.22 | $17.02 | $17.05 | $17.05 | 1,057,143 |
| 2019-09-18 | $17.02 | $17.20 | $16.95 | $17.13 | $17.13 | 1,183,232 |
| 2019-09-17 | $17.08 | $17.20 | $16.93 | $17.05 | $17.05 | 1,096,362 |
| 2019-09-16 | $16.81 | $17.25 | $16.70 | $17.22 | $17.22 | 1,064,593 |
| 2019-09-13 | $17.29 | $17.35 | $16.90 | $16.94 | $16.94 | 1,106,334 |
| 2019-09-12 | $17.39 | $17.39 | $17.10 | $17.17 | $17.17 | 665,763 |
| 2019-09-11 | $17.35 | $17.39 | $17.10 | $17.34 | $17.34 | 540,798 |
| 2019-09-10 | $17.04 | $17.39 | $17.04 | $17.35 | $17.35 | 645,929 |
| 2019-09-09 | $17.17 | $17.36 | $17.08 | $17.10 | $17.10 | 648,340 |
| 2019-09-06 | $17.05 | $17.18 | $16.97 | $17.08 | $17.08 | 521,659 |
| 2019-09-05 | $16.79 | $17.13 | $16.46 | $17.05 | $17.05 | 688,035 |
| 2019-09-04 | $16.68 | $16.74 | $16.39 | $16.61 | $16.61 | 1,235,257 |
| 2019-09-03 | $16.21 | $17.02 | $16.21 | $16.61 | $16.61 | 1,674,329 |
| 2019-08-30 | $16.00 | $16.58 | $15.90 | $16.40 | $16.40 | 3,345,977 |
| 2019-08-29 | $14.21 | $14.49 | $14.17 | $14.32 | $14.32 | 554,638 |
| 2019-08-28 | $13.80 | $14.18 | $13.73 | $14.15 | $14.15 | 492,121 |
| 2019-08-27 | $13.91 | $14.05 | $13.75 | $13.82 | $13.82 | 645,433 |
| 2019-08-26 | $14.17 | $14.33 | $13.81 | $13.86 | $13.86 | 466,397 |
| 2019-08-23 | $14.52 | $15.00 | $14.00 | $14.03 | $14.03 | 893,457 |
| 2019-08-22 | $14.76 | $15.20 | $14.37 | $14.56 | $14.56 | 1,630,940 |
| 2019-08-21 | $16.11 | $16.11 | $14.46 | $14.76 | $14.76 | 2,409,732 |
| 2019-08-20 | $17.44 | $17.51 | $16.83 | $16.85 | $16.85 | 420,004 |
| 2019-08-19 | $17.35 | $17.67 | $17.35 | $17.44 | $17.44 | 281,654 |
| 2019-08-16 | $17.04 | $17.35 | $17.03 | $17.15 | $17.15 | 366,807 |
| 2019-08-15 | $17.07 | $17.23 | $16.34 | $16.92 | $16.92 | 831,987 |
| 2019-08-14 | $18.01 | $18.01 | $17.15 | $17.23 | $17.23 | 704,319 |
| 2019-08-13 | $18.19 | $18.76 | $18.17 | $18.23 | $18.23 | 703,206 |
| 2019-08-12 | $18.16 | $18.24 | $17.97 | $18.21 | $18.21 | 463,367 |
| 2019-08-09 | $18.49 | $18.60 | $18.22 | $18.28 | $18.28 | 464,853 |
| 2019-08-08 | $18.50 | $18.84 | $18.50 | $18.56 | $18.56 | 568,785 |
| 2019-08-07 | $18.18 | $18.31 | $17.70 | $18.28 | $18.28 | 501,858 |
| 2019-08-06 | $18.56 | $18.66 | $18.20 | $18.24 | $18.24 | 509,366 |
| 2019-08-05 | $18.35 | $18.55 | $18.22 | $18.48 | $18.48 | 479,934 |
| 2019-08-02 | $18.30 | $18.71 | $18.22 | $18.62 | $18.62 | 712,659 |
| 2019-08-01 | $18.97 | $19.35 | $18.28 | $18.31 | $18.31 | 516,726 |
| 2019-07-31 | $19.00 | $19.23 | $18.74 | $18.99 | $18.99 | 854,162 |
| 2019-07-30 | $18.95 | $19.14 | $18.72 | $19.03 | $19.03 | 995,483 |
| 2019-07-29 | $19.03 | $19.07 | $18.89 | $18.90 | $18.90 | 402,909 |
| 2019-07-26 | $19.06 | $19.07 | $18.90 | $18.99 | $18.99 | 296,625 |
| 2019-07-25 | $19.19 | $19.35 | $18.94 | $18.96 | $18.96 | 358,116 |
| 2019-07-24 | $18.78 | $19.36 | $18.78 | $19.19 | $19.19 | 230,395 |
| 2019-07-23 | $19.05 | $19.08 | $18.72 | $18.86 | $18.86 | 370,313 |
| 2019-07-22 | $19.09 | $19.18 | $18.77 | $18.94 | $18.94 | 382,940 |
| 2019-07-19 | $19.54 | $19.73 | $18.81 | $19.04 | $19.04 | 890,571 |
| 2019-07-18 | $20.45 | $20.48 | $20.20 | $20.22 | $20.22 | 156,466 |
| 2019-07-17 | $20.74 | $20.74 | $20.22 | $20.51 | $20.51 | 237,946 |
| 2019-07-16 | $20.75 | $21.14 | $20.73 | $20.76 | $20.76 | 308,057 |
| 2019-07-15 | $20.88 | $20.93 | $20.43 | $20.77 | $20.77 | 249,236 |
| 2019-07-12 | $20.72 | $21.07 | $20.72 | $20.89 | $20.89 | 334,846 |
| 2019-07-11 | $20.62 | $20.82 | $20.53 | $20.75 | $20.75 | 195,137 |
| 2019-07-10 | $20.64 | $20.82 | $20.50 | $20.60 | $20.60 | 278,917 |
| 2019-07-09 | $20.40 | $20.69 | $20.36 | $20.64 | $20.64 | 176,463 |
| 2019-07-08 | $20.88 | $21.05 | $20.32 | $20.45 | $20.45 | 245,024 |
| 2019-07-05 | $20.44 | $20.92 | $20.32 | $20.90 | $20.90 | 205,161 |
| 2019-07-03 | $20.53 | $20.66 | $20.33 | $20.49 | $20.49 | 201,536 |
| 2019-07-02 | $20.39 | $20.73 | $20.30 | $20.57 | $20.57 | 213,404 |
| 2019-07-01 | $20.80 | $21.06 | $19.05 | $20.39 | $20.39 | 1,013,718 |
| 2019-06-28 | $20.28 | $20.74 | $20.25 | $20.74 | $20.74 | 776,931 |
| 2019-06-27 | $20.00 | $20.31 | $19.83 | $20.31 | $20.31 | 452,143 |
| 2019-06-26 | $20.58 | $20.65 | $19.92 | $20.00 | $20.00 | 725,709 |
| 2019-06-25 | $21.06 | $21.27 | $20.58 | $20.59 | $20.59 | 528,339 |
| 2019-06-24 | $21.27 | $21.36 | $21.01 | $21.12 | $21.12 | 403,622 |
| 2019-06-21 | $21.39 | $21.62 | $20.95 | $21.30 | $21.30 | 730,884 |
| 2019-06-20 | $21.57 | $21.57 | $21.21 | $21.51 | $21.51 | 338,689 |
| 2019-06-19 | $21.03 | $21.64 | $21.03 | $21.41 | $21.41 | 546,754 |
| 2019-06-18 | $20.81 | $21.20 | $20.72 | $20.96 | $20.96 | 371,603 |
| 2019-06-17 | $20.76 | $20.98 | $20.58 | $20.69 | $20.69 | 531,371 |
| 2019-06-14 | $21.44 | $21.51 | $20.78 | $20.78 | $20.78 | 412,907 |
| 2019-06-13 | $21.07 | $21.65 | $21.07 | $21.48 | $21.48 | 398,574 |
| 2019-06-12 | $20.71 | $21.21 | $20.63 | $21.07 | $21.07 | 879,310 |
| 2019-06-11 | $21.44 | $21.47 | $20.07 | $20.65 | $20.65 | 1,278,003 |
| 2019-06-10 | $21.51 | $21.73 | $21.38 | $21.70 | $21.70 | 650,505 |
| 2019-06-07 | $21.57 | $22.12 | $21.56 | $21.61 | $21.61 | 525,891 |
| 2019-06-06 | $21.70 | $21.83 | $21.26 | $21.46 | $21.46 | 529,119 |
| 2019-06-05 | $21.80 | $21.93 | $21.26 | $21.60 | $21.60 | 675,492 |
| 2019-06-04 | $21.34 | $21.97 | $21.29 | $21.80 | $21.80 | 1,138,568 |
| 2019-06-03 | $21.03 | $21.49 | $20.99 | $21.22 | $21.22 | 454,632 |
| 2019-05-31 | $20.60 | $21.25 | $20.44 | $21.11 | $21.11 | 728,530 |
| 2019-05-30 | $20.71 | $20.91 | $20.49 | $20.72 | $20.72 | 351,768 |
| 2019-05-29 | $21.16 | $21.16 | $20.60 | $20.62 | $20.62 | 338,050 |
| 2019-05-28 | $21.05 | $21.66 | $20.93 | $21.29 | $21.29 | 355,714 |
| 2019-05-24 | $21.83 | $21.90 | $20.89 | $21.07 | $21.07 | 568,514 |
| 2019-05-23 | $21.78 | $21.93 | $21.48 | $21.73 | $21.73 | 456,032 |
| 2019-05-22 | $22.25 | $22.37 | $21.67 | $21.93 | $21.93 | 456,585 |
| 2019-05-21 | $22.00 | $22.55 | $21.91 | $22.41 | $22.41 | 446,633 |
| 2019-05-20 | $22.15 | $22.35 | $21.82 | $21.95 | $21.95 | 721,354 |
| 2019-05-17 | $22.02 | $22.42 | $21.91 | $22.17 | $22.17 | 437,411 |
| 2019-05-16 | $21.92 | $22.33 | $21.78 | $22.09 | $22.09 | 856,117 |
| 2019-05-15 | $22.16 | $22.16 | $20.86 | $21.85 | $21.85 | 1,843,874 |
| 2019-05-14 | $21.87 | $22.56 | $21.83 | $22.38 | $22.38 | 585,587 |
| 2019-05-13 | $22.10 | $22.25 | $21.47 | $21.92 | $21.92 | 1,041,716 |
| 2019-05-10 | $22.02 | $22.53 | $21.75 | $22.37 | $22.37 | 693,034 |
| 2019-05-09 | $22.15 | $22.25 | $21.66 | $22.07 | $22.07 | 880,498 |
| 2019-05-08 | $22.20 | $22.33 | $22.02 | $22.20 | $22.20 | 509,883 |
| 2019-05-07 | $22.09 | $22.36 | $21.87 | $22.17 | $22.17 | 968,631 |
| 2019-05-06 | $21.06 | $22.43 | $21.06 | $22.21 | $22.21 | 1,239,539 |
| 2019-05-03 | $22.37 | $22.54 | $21.43 | $21.45 | $21.45 | 2,174,881 |
| 2019-05-02 | $22.00 | $22.54 | $20.87 | $22.35 | $22.35 | 2,622,400 |
| 2019-05-01 | $23.06 | $23.76 | $22.86 | $23.63 | $23.63 | 601,915 |
| 2019-04-30 | $23.41 | $23.41 | $22.73 | $23.03 | $23.03 | 459,575 |
| 2019-04-29 | $22.92 | $23.54 | $22.73 | $23.45 | $23.45 | 371,448 |
| 2019-04-26 | $22.80 | $23.09 | $22.62 | $22.80 | $22.80 | 733,799 |
| 2019-04-25 | $23.26 | $23.29 | $22.87 | $22.89 | $22.89 | 453,196 |
| 2019-04-24 | $23.03 | $23.83 | $22.91 | $23.36 | $23.36 | 295,628 |
| 2019-04-23 | $22.89 | $23.36 | $22.83 | $23.10 | $23.10 | 315,303 |
| 2019-04-22 | $23.08 | $23.21 | $22.53 | $22.83 | $22.83 | 448,417 |
| 2019-04-18 | $23.11 | $23.57 | $22.88 | $23.16 | $23.16 | 421,690 |
| 2019-04-17 | $23.04 | $23.19 | $22.76 | $23.13 | $23.13 | 323,127 |
| 2019-04-16 | $23.16 | $23.48 | $22.97 | $23.00 | $23.00 | 497,569 |
| 2019-04-15 | $22.99 | $23.27 | $22.99 | $23.06 | $23.06 | 178,611 |
| 2019-04-12 | $22.94 | $23.49 | $22.83 | $23.01 | $23.01 | 196,302 |
| 2019-04-11 | $23.19 | $23.36 | $22.83 | $22.92 | $22.92 | 199,576 |
| 2019-04-10 | $22.73 | $23.25 | $22.73 | $23.16 | $23.16 | 158,323 |
| 2019-04-09 | $22.41 | $22.71 | $22.33 | $22.68 | $22.68 | 202,178 |
| 2019-04-08 | $22.30 | $22.55 | $22.09 | $22.50 | $22.50 | 176,430 |
| 2019-04-05 | $22.25 | $22.45 | $22.11 | $22.31 | $22.31 | 462,355 |
| 2019-04-04 | $22.00 | $22.52 | $21.79 | $22.20 | $22.20 | 326,719 |
| 2019-04-03 | $22.16 | $22.27 | $21.88 | $22.00 | $22.00 | 249,610 |
| 2019-04-02 | $22.09 | $22.41 | $21.79 | $22.00 | $22.00 | 309,991 |
| 2019-04-01 | $21.89 | $22.24 | $21.58 | $22.08 | $22.08 | 536,509 |
| 2019-03-29 | $21.84 | $21.90 | $21.47 | $21.75 | $21.75 | 398,008 |
| 2019-03-28 | $21.76 | $21.90 | $21.39 | $21.69 | $21.69 | 397,408 |
| 2019-03-27 | $22.02 | $22.17 | $21.76 | $21.76 | $21.76 | 515,922 |
| 2019-03-26 | $22.19 | $22.69 | $22.09 | $22.10 | $22.10 | 443,714 |
| 2019-03-25 | $21.89 | $22.36 | $21.89 | $22.06 | $22.06 | 399,649 |
| 2019-03-22 | $22.07 | $22.15 | $21.50 | $21.86 | $21.86 | 462,593 |
| 2019-03-21 | $22.18 | $22.49 | $21.90 | $22.22 | $22.22 | 398,345 |
| 2019-03-20 | $22.67 | $22.67 | $22.10 | $22.21 | $22.21 | 558,126 |
| 2019-03-19 | $23.45 | $23.47 | $22.72 | $22.76 | $22.76 | 400,118 |
| 2019-03-18 | $22.88 | $23.57 | $22.80 | $23.40 | $23.40 | 1,249,044 |
| 2019-03-15 | $22.48 | $22.60 | $22.00 | $22.00 | $22.00 | 772,793 |
| 2019-03-14 | $23.05 | $23.20 | $22.59 | $22.59 | $22.59 | 411,968 |
| 2019-03-13 | $23.17 | $23.32 | $22.84 | $23.02 | $23.02 | 395,693 |
| 2019-03-12 | $23.03 | $23.44 | $22.99 | $23.06 | $23.06 | 284,140 |
| 2019-03-11 | $22.89 | $23.25 | $22.67 | $23.03 | $23.03 | 275,972 |
| 2019-03-08 | $22.90 | $23.11 | $22.79 | $22.92 | $22.92 | 233,305 |
| 2019-03-07 | $23.23 | $23.26 | $22.86 | $22.98 | $22.98 | 199,966 |
| 2019-03-06 | $23.31 | $23.62 | $23.20 | $23.24 | $23.24 | 209,082 |
| 2019-03-05 | $23.45 | $23.68 | $23.27 | $23.33 | $23.33 | 282,748 |
| 2019-03-04 | $24.22 | $24.22 | $23.39 | $23.50 | $23.50 | 225,014 |
| 2019-03-01 | $24.28 | $24.79 | $24.11 | $24.19 | $24.19 | 309,521 |
| 2019-02-28 | $24.24 | $24.85 | $24.06 | $24.14 | $24.14 | 470,211 |
| 2019-02-27 | $23.81 | $24.24 | $23.55 | $24.22 | $24.22 | 334,353 |
| 2019-02-26 | $23.51 | $24.23 | $23.21 | $23.93 | $23.93 | 633,990 |
| 2019-02-25 | $24.42 | $24.42 | $23.46 | $23.46 | $23.46 | 568,361 |
| 2019-02-22 | $23.69 | $24.36 | $23.69 | $24.28 | $24.28 | 403,874 |
| 2019-02-21 | $23.40 | $23.76 | $23.33 | $23.70 | $23.70 | 297,592 |
| 2019-02-20 | $23.01 | $23.71 | $22.95 | $23.45 | $23.45 | 496,732 |
| 2019-02-19 | $22.98 | $23.40 | $22.98 | $23.05 | $23.05 | 496,794 |
| 2019-02-15 | $22.87 | $23.33 | $22.72 | $22.95 | $22.95 | 918,202 |
| 2019-02-14 | $22.68 | $22.98 | $22.20 | $22.73 | $22.73 | 537,082 |
| 2019-02-13 | $22.69 | $22.98 | $22.50 | $22.83 | $22.83 | 412,168 |
| 2019-02-12 | $22.63 | $22.77 | $22.28 | $22.49 | $22.49 | 512,192 |
| 2019-02-11 | $22.97 | $23.05 | $22.40 | $22.50 | $22.50 | 302,601 |
| 2019-02-08 | $22.80 | $23.01 | $22.58 | $22.88 | $22.88 | 287,696 |
| 2019-02-07 | $21.93 | $22.98 | $21.69 | $22.86 | $22.86 | 582,567 |
| 2019-02-06 | $22.37 | $22.45 | $21.74 | $22.05 | $22.05 | 393,156 |
| 2019-02-05 | $21.87 | $24.19 | $21.50 | $22.44 | $22.44 | 1,151,849 |
| 2019-02-04 | $22.48 | $23.23 | $22.43 | $23.00 | $23.00 | 781,069 |
| 2019-02-01 | $22.48 | $22.63 | $21.92 | $22.41 | $22.41 | 688,828 |
| 2019-01-31 | $22.31 | $22.80 | $22.23 | $22.40 | $22.40 | 508,352 |
| 2019-01-30 | $22.56 | $22.65 | $21.51 | $22.26 | $22.26 | 410,373 |
| 2019-01-29 | $22.40 | $22.80 | $22.26 | $22.56 | $22.56 | 355,630 |
| 2019-01-28 | $22.14 | $22.68 | $21.82 | $22.33 | $22.33 | 218,545 |
| 2019-01-25 | $22.39 | $22.56 | $22.10 | $22.19 | $22.19 | 192,181 |
| 2019-01-24 | $22.12 | $22.53 | $22.12 | $22.27 | $22.27 | 274,915 |
| 2019-01-23 | $22.05 | $22.51 | $21.96 | $22.32 | $22.32 | 307,562 |
| 2019-01-22 | $22.24 | $22.49 | $21.72 | $21.89 | $21.89 | 340,771 |
| 2019-01-18 | $23.04 | $23.12 | $22.48 | $22.50 | $22.50 | 343,279 |
| 2019-01-17 | $22.49 | $23.11 | $22.49 | $22.89 | $22.89 | 359,656 |
| 2019-01-16 | $22.59 | $22.98 | $22.38 | $22.58 | $22.58 | 492,136 |
| 2019-01-15 | $23.75 | $23.96 | $22.21 | $22.48 | $22.48 | 1,197,884 |
| 2019-01-14 | $25.02 | $25.14 | $24.00 | $24.20 | $24.20 | 628,041 |
| 2019-01-11 | $25.32 | $25.41 | $24.81 | $25.25 | $25.25 | 364,279 |
| 2019-01-10 | $25.20 | $25.79 | $25.06 | $25.49 | $25.49 | 251,029 |
| 2019-01-09 | $25.28 | $25.35 | $24.75 | $25.30 | $25.30 | 450,212 |
| 2019-01-08 | $24.57 | $25.32 | $24.32 | $25.13 | $25.13 | 478,806 |
| 2019-01-07 | $23.65 | $24.65 | $23.54 | $24.39 | $24.39 | 363,271 |
| 2019-01-04 | $24.56 | $25.12 | $24.34 | $24.60 | $24.60 | 322,660 |
| 2019-01-03 | $24.08 | $24.88 | $23.76 | $24.23 | $24.23 | 463,898 |
| 2019-01-02 | $23.28 | $24.26 | $23.01 | $24.24 | $24.24 | 390,128 |
| 2018-12-31 | $23.68 | $23.73 | $23.15 | $23.56 | $23.56 | 472,861 |
| 2018-12-28 | $23.00 | $23.78 | $23.00 | $23.50 | $23.50 | 513,524 |
| 2018-12-27 | $22.68 | $22.93 | $22.09 | $22.92 | $22.92 | 480,231 |
| 2018-12-26 | $22.49 | $23.07 | $22.08 | $23.03 | $23.03 | 445,129 |
| 2018-12-24 | $22.94 | $22.94 | $22.21 | $22.24 | $22.24 | 171,561 |
| 2018-12-21 | $23.76 | $24.22 | $23.02 | $23.11 | $23.11 | 1,135,288 |
| 2018-12-20 | $24.01 | $24.40 | $23.45 | $23.74 | $23.74 | 858,692 |
| 2018-12-19 | $24.06 | $24.53 | $23.81 | $24.07 | $24.07 | 569,688 |
| 2018-12-18 | $24.50 | $24.66 | $23.84 | $24.01 | $24.01 | 561,949 |
| 2018-12-17 | $24.20 | $24.45 | $23.95 | $24.18 | $24.18 | 395,755 |
| 2018-12-14 | $24.14 | $24.50 | $23.65 | $24.16 | $24.16 | 275,742 |
| 2018-12-13 | $24.78 | $24.94 | $23.78 | $24.20 | $24.20 | 357,733 |
| 2018-12-12 | $25.27 | $25.43 | $24.56 | $24.68 | $24.68 | 360,123 |
| 2018-12-11 | $25.63 | $25.66 | $24.75 | $24.96 | $24.96 | 478,454 |
| 2018-12-10 | $26.14 | $26.14 | $24.90 | $25.21 | $25.21 | 488,899 |
| 2018-12-07 | $25.82 | $26.22 | $25.67 | $26.02 | $26.02 | 490,264 |
| 2018-12-06 | $24.90 | $26.03 | $24.72 | $25.99 | $25.99 | 292,045 |
| 2018-12-04 | $26.55 | $26.66 | $25.02 | $25.14 | $25.14 | 455,223 |
| 2018-12-03 | $27.00 | $27.00 | $25.67 | $26.51 | $26.51 | 774,844 |
| 2018-11-30 | $27.71 | $27.85 | $26.66 | $26.78 | $26.78 | 642,843 |
| 2018-11-29 | $27.45 | $27.85 | $27.21 | $27.58 | $27.58 | 329,289 |
| 2018-11-28 | $27.04 | $27.56 | $26.42 | $27.49 | $27.49 | 259,356 |
| 2018-11-27 | $26.89 | $27.47 | $26.68 | $26.91 | $26.91 | 402,664 |
| 2018-11-26 | $26.88 | $27.25 | $26.45 | $26.96 | $26.96 | 396,275 |
| 2018-11-23 | $26.55 | $26.82 | $26.27 | $26.49 | $26.49 | 157,530 |
| 2018-11-21 | $25.85 | $27.08 | $25.85 | $26.80 | $26.80 | 277,379 |
| 2018-11-20 | $24.90 | $25.92 | $24.66 | $25.74 | $25.74 | 644,878 |
| 2018-11-19 | $26.03 | $26.23 | $25.15 | $25.24 | $25.24 | 326,219 |
| 2018-11-16 | $25.86 | $26.22 | $25.38 | $26.09 | $26.09 | 301,527 |
| 2018-11-15 | $25.83 | $26.05 | $25.20 | $25.84 | $25.84 | 351,362 |
| 2018-11-14 | $26.08 | $26.36 | $25.79 | $25.97 | $25.97 | 344,983 |
| 2018-11-13 | $25.73 | $26.50 | $25.59 | $25.91 | $25.91 | 278,642 |
| 2018-11-12 | $25.58 | $26.04 | $25.29 | $25.54 | $25.54 | 308,323 |
| 2018-11-09 | $25.99 | $26.09 | $25.04 | $25.53 | $25.53 | 266,197 |
| 2018-11-08 | $24.97 | $26.25 | $24.95 | $26.05 | $26.05 | 349,725 |
| 2018-11-07 | $26.74 | $26.80 | $24.94 | $25.26 | $25.26 | 616,594 |
| 2018-11-06 | $26.36 | $26.80 | $25.83 | $26.62 | $26.62 | 474,622 |
| 2018-11-05 | $25.58 | $26.64 | $25.58 | $26.46 | $26.46 | 548,440 |
| 2018-11-02 | $26.04 | $27.50 | $24.95 | $25.52 | $25.52 | 822,740 |
| 2018-11-01 | $25.70 | $26.57 | $25.65 | $26.37 | $26.37 | 905,223 |
| 2018-10-31 | $26.03 | $26.35 | $25.50 | $25.55 | $25.55 | 405,631 |
| 2018-10-30 | $24.12 | $25.75 | $23.93 | $25.68 | $25.68 | 513,838 |
| 2018-10-29 | $24.20 | $25.13 | $23.76 | $24.09 | $24.09 | 374,458 |
| 2018-10-26 | $24.93 | $24.99 | $23.79 | $23.86 | $23.86 | 607,649 |
| 2018-10-25 | $24.97 | $25.34 | $24.78 | $25.26 | $25.26 | 408,917 |
| 2018-10-24 | $27.61 | $27.75 | $24.88 | $24.89 | $24.89 | 561,875 |
| 2018-10-23 | $27.44 | $28.13 | $26.85 | $27.66 | $27.66 | 499,916 |
| 2018-10-22 | $26.72 | $27.83 | $26.58 | $27.59 | $27.59 | 1,016,196 |
| 2018-10-19 | $26.24 | $26.75 | $25.88 | $26.51 | $26.51 | 458,076 |
| 2018-10-18 | $26.52 | $26.62 | $25.84 | $25.93 | $25.93 | 226,020 |
| 2018-10-17 | $26.44 | $26.79 | $26.37 | $26.53 | $26.53 | 342,676 |
| 2018-10-16 | $25.70 | $26.70 | $25.53 | $26.52 | $26.52 | 354,145 |
| 2018-10-15 | $24.74 | $25.91 | $24.74 | $25.67 | $25.67 | 416,381 |
| 2018-10-12 | $25.54 | $25.74 | $24.70 | $24.86 | $24.86 | 491,676 |
| 2018-10-11 | $25.50 | $25.69 | $24.92 | $25.19 | $25.19 | 968,588 |
| 2018-10-10 | $26.10 | $26.50 | $25.49 | $25.57 | $25.57 | 353,898 |
| 2018-10-09 | $26.19 | $26.53 | $25.86 | $26.10 | $26.10 | 528,183 |
| 2018-10-08 | $26.97 | $26.97 | $25.82 | $26.16 | $26.16 | 448,989 |
| 2018-10-05 | $27.06 | $27.50 | $26.78 | $26.82 | $26.82 | 683,332 |
| 2018-10-04 | $26.63 | $27.15 | $26.50 | $27.00 | $27.00 | 906,756 |
| 2018-10-03 | $26.20 | $26.71 | $26.03 | $26.70 | $26.70 | 502,842 |
| 2018-10-02 | $25.78 | $26.03 | $25.30 | $26.01 | $26.01 | 546,123 |
| 2018-10-01 | $26.00 | $26.02 | $25.29 | $25.78 | $25.78 | 537,858 |
| 2018-09-28 | $25.60 | $25.85 | $25.45 | $25.80 | $25.80 | 254,649 |
| 2018-09-27 | $25.40 | $25.75 | $25.05 | $25.60 | $25.60 | 301,250 |
| 2018-09-26 | $24.90 | $25.83 | $24.70 | $25.40 | $25.40 | 426,508 |
| 2018-09-25 | $24.90 | $25.10 | $24.65 | $24.85 | $24.85 | 346,927 |
| 2018-09-24 | $24.85 | $24.90 | $24.35 | $24.90 | $24.90 | 328,544 |
| 2018-09-21 | $24.35 | $24.90 | $24.30 | $24.85 | $24.85 | 553,027 |
| 2018-09-20 | $23.80 | $24.45 | $23.75 | $24.35 | $24.35 | 191,244 |
| 2018-09-19 | $24.40 | $24.50 | $23.75 | $23.75 | $23.75 | 267,980 |
| 2018-09-18 | $24.40 | $24.60 | $24.20 | $24.35 | $24.35 | 161,022 |
| 2018-09-17 | $24.35 | $24.40 | $23.85 | $24.35 | $24.35 | 239,837 |
| 2018-09-14 | $24.55 | $24.75 | $24.13 | $24.35 | $24.35 | 337,680 |
| 2018-09-13 | $25.15 | $25.35 | $24.35 | $24.45 | $24.45 | 365,132 |
| 2018-09-12 | $24.60 | $25.16 | $24.45 | $25.10 | $25.10 | 501,508 |
| 2018-09-11 | $24.45 | $24.80 | $24.35 | $24.65 | $24.65 | 408,820 |
| 2018-09-10 | $24.40 | $24.65 | $24.15 | $24.55 | $24.55 | 474,481 |
| 2018-09-07 | $23.85 | $24.55 | $23.85 | $24.25 | $24.25 | 229,850 |
| 2018-09-06 | $24.15 | $24.40 | $23.85 | $23.85 | $23.85 | 207,737 |
| 2018-09-05 | $24.10 | $24.45 | $23.80 | $24.15 | $24.15 | 283,437 |
| 2018-09-04 | $24.20 | $24.30 | $23.60 | $24.15 | $24.15 | 441,158 |
| 2018-08-31 | $25.05 | $25.10 | $24.25 | $24.30 | $24.30 | 381,504 |
| 2018-08-30 | $24.90 | $25.15 | $24.75 | $25.05 | $25.05 | 279,043 |
| 2018-08-29 | $25.05 | $25.05 | $24.50 | $24.90 | $24.90 | 376,293 |
| 2018-08-28 | $25.15 | $25.20 | $24.65 | $25.05 | $25.05 | 383,809 |
| 2018-08-27 | $24.80 | $25.15 | $24.80 | $25.05 | $25.05 | 400,306 |
| 2018-08-24 | $24.60 | $24.85 | $24.50 | $24.80 | $24.80 | 256,083 |
| 2018-08-23 | $24.55 | $24.65 | $24.30 | $24.60 | $24.60 | 442,459 |
| 2018-08-22 | $25.15 | $25.25 | $24.45 | $24.50 | $24.50 | 397,998 |
| 2018-08-21 | $25.10 | $25.73 | $24.95 | $25.25 | $25.25 | 715,491 |
| 2018-08-20 | $24.50 | $24.85 | $24.45 | $24.80 | $24.80 | 512,387 |
| 2018-08-17 | $23.65 | $24.65 | $23.60 | $24.45 | $24.45 | 379,683 |
| 2018-08-16 | $23.35 | $24.25 | $23.35 | $23.70 | $23.70 | 732,626 |
| 2018-08-15 | $25.10 | $25.25 | $21.50 | $23.35 | $23.35 | 2,080,342 |
| 2018-08-14 | $22.85 | $23.35 | $22.85 | $23.05 | $23.05 | 705,990 |
| 2018-08-13 | $23.05 | $23.35 | $22.70 | $22.80 | $22.80 | 343,288 |
| 2018-08-10 | $23.15 | $23.50 | $23.00 | $23.05 | $23.05 | 219,622 |
| 2018-08-09 | $23.05 | $23.45 | $22.85 | $23.20 | $23.20 | 179,197 |
| 2018-08-08 | $22.95 | $23.15 | $22.70 | $23.10 | $23.10 | 384,736 |
| 2018-08-07 | $23.30 | $23.50 | $22.85 | $22.90 | $22.90 | 251,226 |
| 2018-08-06 | $23.15 | $23.68 | $23.08 | $23.30 | $23.30 | 207,520 |
| 2018-08-03 | $23.10 | $23.45 | $22.95 | $23.15 | $23.15 | 232,464 |
| 2018-08-02 | $22.90 | $23.10 | $22.45 | $23.00 | $23.00 | 319,448 |
| 2018-08-01 | $23.55 | $23.65 | $22.60 | $23.05 | $23.05 | 325,917 |
| 2018-07-31 | $22.75 | $23.65 | $22.60 | $23.55 | $23.55 | 407,599 |
| 2018-07-30 | $22.85 | $23.25 | $22.60 | $22.70 | $22.70 | 226,617 |
| 2018-07-27 | $22.75 | $23.05 | $22.35 | $22.85 | $22.85 | 420,596 |
| 2018-07-26 | $22.90 | $23.50 | $22.85 | $22.90 | $22.90 | 232,471 |
| 2018-07-25 | $22.70 | $22.90 | $22.45 | $22.75 | $22.75 | 298,379 |
| 2018-07-24 | $23.50 | $23.50 | $22.55 | $22.65 | $22.65 | 432,222 |
| 2018-07-23 | $23.30 | $23.40 | $23.00 | $23.30 | $23.30 | 362,803 |
| 2018-07-20 | $23.65 | $23.80 | $23.13 | $23.45 | $23.45 | 400,069 |
| 2018-07-19 | $23.55 | $23.75 | $23.20 | $23.60 | $23.60 | 320,976 |
| 2018-07-18 | $23.20 | $23.60 | $23.10 | $23.45 | $23.45 | 295,036 |
| 2018-07-17 | $24.10 | $24.25 | $23.25 | $23.35 | $23.35 | 474,352 |
| 2018-07-16 | $23.50 | $24.20 | $23.15 | $24.15 | $24.15 | 624,038 |
| 2018-07-13 | $23.65 | $23.80 | $23.10 | $23.30 | $23.30 | 737,963 |
| 2018-07-12 | $24.00 | $24.05 | $23.15 | $23.65 | $23.65 | 585,786 |
| 2018-07-11 | $24.30 | $24.55 | $23.95 | $24.00 | $24.00 | 374,392 |
| 2018-07-10 | $24.60 | $24.70 | $24.15 | $24.35 | $24.35 | 284,040 |
| 2018-07-09 | $23.95 | $24.90 | $23.65 | $24.60 | $24.60 | 585,431 |
| 2018-07-06 | $23.70 | $23.95 | $23.60 | $23.80 | $23.80 | 375,743 |
| 2018-07-05 | $23.45 | $23.90 | $23.30 | $23.65 | $23.65 | 349,721 |
| 2018-07-03 | $23.90 | $24.15 | $22.80 | $23.25 | $23.25 | 496,896 |
| 2018-07-02 | $23.95 | $24.10 | $23.45 | $23.85 | $23.85 | 425,889 |
| 2018-06-29 | $24.30 | $24.60 | $23.65 | $23.95 | $23.95 | 523,933 |
| 2018-06-28 | $23.05 | $24.38 | $23.05 | $24.30 | $24.30 | 1,019,139 |
| 2018-06-27 | $22.70 | $23.35 | $22.45 | $22.90 | $22.90 | 1,254,198 |
| 2018-06-26 | $23.00 | $23.00 | $22.20 | $22.60 | $22.60 | 483,551 |
| 2018-06-25 | $23.15 | $23.25 | $22.60 | $23.00 | $23.00 | 502,263 |
| 2018-06-22 | $23.45 | $23.50 | $22.80 | $23.10 | $23.10 | 822,140 |
| 2018-06-21 | $23.40 | $23.55 | $23.25 | $23.25 | $23.25 | 399,491 |
| 2018-06-20 | $22.70 | $23.48 | $22.45 | $23.40 | $23.40 | 654,533 |
| 2018-06-19 | $21.65 | $22.58 | $21.65 | $22.50 | $22.50 | 528,011 |
| 2018-06-18 | $21.90 | $21.95 | $21.45 | $21.90 | $21.90 | 568,333 |
| 2018-06-15 | $20.55 | $22.35 | $20.55 | $22.10 | $22.10 | 980,133 |
| 2018-06-14 | $20.35 | $20.70 | $20.28 | $20.55 | $20.55 | 626,505 |
| 2018-06-13 | $20.50 | $21.00 | $20.05 | $20.20 | $20.20 | 1,280,006 |
| 2018-06-12 | $20.05 | $20.35 | $19.93 | $20.35 | $20.35 | 380,187 |
| 2018-06-11 | $19.70 | $20.40 | $19.70 | $20.00 | $20.00 | 359,713 |
| 2018-06-08 | $19.75 | $19.90 | $19.65 | $19.70 | $19.70 | 232,119 |
| 2018-06-07 | $19.75 | $19.90 | $19.60 | $19.75 | $19.75 | 448,710 |
| 2018-06-06 | $19.65 | $19.80 | $19.40 | $19.75 | $19.75 | 379,321 |
| 2018-06-05 | $19.70 | $20.00 | $19.53 | $19.65 | $19.65 | 277,241 |
| 2018-06-04 | $19.35 | $19.70 | $19.35 | $19.70 | $19.70 | 372,100 |
| 2018-06-01 | $19.25 | $19.40 | $18.90 | $19.30 | $19.30 | 420,249 |
| 2018-05-31 | $19.75 | $19.80 | $19.25 | $19.30 | $19.30 | 417,720 |
| 2018-05-30 | $19.70 | $20.00 | $19.60 | $19.65 | $19.65 | 620,659 |
| 2018-05-29 | $19.90 | $19.95 | $19.45 | $19.55 | $19.55 | 381,246 |
| 2018-05-25 | $19.55 | $20.05 | $19.40 | $19.95 | $19.95 | 281,814 |
| 2018-05-24 | $19.80 | $19.90 | $19.25 | $19.65 | $19.65 | 377,045 |
| 2018-05-23 | $20.10 | $20.15 | $19.70 | $19.75 | $19.75 | 292,501 |
| 2018-05-22 | $19.90 | $20.50 | $19.90 | $20.25 | $20.25 | 457,646 |
| 2018-05-21 | $20.10 | $20.20 | $19.83 | $19.90 | $19.90 | 342,501 |
| 2018-05-18 | $20.05 | $20.20 | $19.80 | $20.05 | $20.05 | 415,428 |
| 2018-05-17 | $19.85 | $20.10 | $19.75 | $19.95 | $19.95 | 360,980 |
| 2018-05-16 | $19.80 | $20.03 | $19.55 | $19.80 | $19.80 | 280,802 |
| 2018-05-15 | $19.70 | $20.00 | $19.40 | $19.75 | $19.75 | 413,311 |
| 2018-05-14 | $19.20 | $20.25 | $19.00 | $19.85 | $19.85 | 649,758 |
| 2018-05-11 | $19.15 | $19.25 | $18.93 | $19.20 | $19.20 | 329,550 |
| 2018-05-10 | $19.00 | $19.55 | $19.00 | $19.05 | $19.05 | 512,095 |
| 2018-05-09 | $18.85 | $19.05 | $18.55 | $18.85 | $18.85 | 573,449 |
| 2018-05-08 | $19.20 | $19.35 | $18.65 | $18.85 | $18.85 | 582,638 |
| 2018-05-07 | $19.30 | $19.35 | $18.55 | $19.20 | $19.20 | 429,912 |
| 2018-05-04 | $17.95 | $19.45 | $17.95 | $19.20 | $19.20 | 638,925 |
| 2018-05-03 | $20.40 | $20.68 | $18.60 | $18.65 | $18.65 | 968,071 |
| 2018-05-02 | $20.80 | $20.95 | $20.45 | $20.50 | $20.50 | 591,812 |
| 2018-05-01 | $20.40 | $20.95 | $20.40 | $20.70 | $20.70 | 546,181 |
| 2018-04-30 | $21.00 | $21.00 | $19.90 | $20.50 | $20.50 | 1,339,143 |
| 2018-04-27 | $23.25 | $23.25 | $21.55 | $21.60 | $21.60 | 645,401 |
| 2018-04-26 | $22.90 | $23.30 | $22.80 | $23.20 | $23.20 | 279,395 |
| 2018-04-25 | $22.95 | $23.30 | $22.80 | $22.90 | $22.90 | 222,419 |
| 2018-04-24 | $22.80 | $23.05 | $22.70 | $23.00 | $23.00 | 405,775 |
| 2018-04-23 | $22.60 | $22.95 | $22.35 | $22.75 | $22.75 | 154,764 |
| 2018-04-20 | $22.85 | $22.85 | $22.25 | $22.55 | $22.55 | 223,273 |
| 2018-04-19 | $22.75 | $23.30 | $22.70 | $22.85 | $22.85 | 226,346 |
| 2018-04-18 | $22.85 | $23.10 | $22.67 | $22.75 | $22.75 | 283,982 |
| 2018-04-17 | $22.90 | $23.25 | $22.75 | $22.75 | $22.75 | 237,225 |
| 2018-04-16 | $22.45 | $22.90 | $22.15 | $22.70 | $22.70 | 190,011 |
| 2018-04-13 | $22.50 | $22.55 | $22.23 | $22.35 | $22.35 | 425,787 |
| 2018-04-12 | $22.55 | $22.55 | $22.10 | $22.40 | $22.40 | 271,807 |
| 2018-04-11 | $22.40 | $22.65 | $22.28 | $22.55 | $22.55 | 164,309 |
| 2018-04-10 | $22.75 | $22.90 | $22.45 | $22.60 | $22.60 | 128,382 |
| 2018-04-09 | $22.75 | $22.80 | $22.40 | $22.40 | $22.40 | 146,186 |
| 2018-04-06 | $22.85 | $23.10 | $22.35 | $22.55 | $22.55 | 256,177 |
| 2018-04-05 | $22.70 | $22.95 | $22.58 | $22.90 | $22.90 | 127,052 |
| 2018-04-04 | $22.05 | $22.70 | $21.95 | $22.65 | $22.65 | 413,651 |
| 2018-04-03 | $22.05 | $22.35 | $21.73 | $22.20 | $22.20 | 327,071 |
| 2018-04-02 | $22.55 | $23.15 | $21.95 | $22.00 | $22.00 | 366,550 |
| 2018-03-29 | $23.15 | $23.25 | $22.55 | $22.60 | $22.60 | 328,749 |
| 2018-03-28 | $23.15 | $23.40 | $22.90 | $23.05 | $23.05 | 302,326 |
| 2018-03-27 | $23.25 | $23.60 | $22.95 | $23.15 | $23.15 | 266,822 |
| 2018-03-26 | $22.95 | $23.45 | $22.85 | $23.20 | $23.20 | 277,720 |
| 2018-03-23 | $23.35 | $23.45 | $22.65 | $22.65 | $22.65 | 290,721 |
| 2018-03-22 | $23.75 | $23.85 | $23.25 | $23.35 | $23.35 | 315,530 |
| 2018-03-21 | $23.85 | $24.05 | $23.65 | $23.95 | $23.95 | 151,866 |
| 2018-03-20 | $24.75 | $24.90 | $23.85 | $23.85 | $23.85 | 171,941 |
| 2018-03-19 | $25.00 | $25.00 | $24.45 | $24.75 | $24.75 | 215,952 |
| 2018-03-16 | $25.00 | $25.35 | $24.85 | $25.05 | $25.05 | 503,599 |
| 2018-03-15 | $25.20 | $25.20 | $24.80 | $24.95 | $24.95 | 286,449 |
| 2018-03-14 | $25.25 | $25.35 | $24.95 | $25.15 | $25.15 | 261,593 |
| 2018-03-13 | $25.30 | $25.45 | $25.10 | $25.20 | $25.20 | 267,157 |
| 2018-03-12 | $25.30 | $25.50 | $25.10 | $25.25 | $25.25 | 207,210 |
| 2018-03-09 | $25.00 | $25.35 | $24.41 | $25.30 | $25.30 | 304,760 |
| 2018-03-08 | $24.50 | $24.90 | $24.40 | $24.80 | $24.80 | 261,130 |
| 2018-03-07 | $24.40 | $24.60 | $24.15 | $24.45 | $24.45 | 279,032 |
| 2018-03-06 | $24.65 | $24.65 | $23.65 | $24.50 | $24.50 | 439,026 |
| 2018-03-05 | $24.15 | $24.75 | $24.00 | $24.60 | $24.60 | 333,504 |
| 2018-03-02 | $23.85 | $24.40 | $23.85 | $24.25 | $24.25 | 507,453 |
| 2018-03-01 | $24.30 | $24.60 | $23.85 | $24.05 | $24.05 | 293,127 |
| 2018-02-28 | $24.95 | $25.10 | $24.20 | $24.40 | $24.40 | 477,788 |
| 2018-02-27 | $25.60 | $25.60 | $24.65 | $24.85 | $24.85 | 670,482 |
| 2018-02-26 | $25.10 | $25.65 | $24.85 | $25.60 | $25.60 | 372,178 |
| 2018-02-23 | $24.95 | $25.40 | $24.75 | $25.05 | $25.05 | 362,961 |
| 2018-02-22 | $25.10 | $25.45 | $24.40 | $24.65 | $24.65 | 769,046 |
| 2018-02-21 | $25.20 | $25.50 | $25.00 | $25.10 | $25.10 | 484,383 |
| 2018-02-20 | $24.85 | $25.55 | $24.75 | $25.10 | $25.10 | 342,591 |
| 2018-02-16 | $24.95 | $25.30 | $24.90 | $25.05 | $25.05 | 329,258 |
| 2018-02-15 | $24.50 | $25.18 | $24.25 | $24.90 | $24.90 | 257,244 |
| 2018-02-14 | $24.00 | $24.80 | $23.75 | $24.40 | $24.40 | 402,586 |
| 2018-02-13 | $23.70 | $24.15 | $23.50 | $24.10 | $24.10 | 383,098 |
| 2018-02-12 | $23.25 | $24.15 | $23.00 | $23.85 | $23.85 | 527,600 |
| 2018-02-09 | $23.80 | $24.00 | $22.43 | $23.25 | $23.25 | 1,220,681 |
| 2018-02-08 | $24.70 | $24.95 | $23.70 | $23.70 | $23.70 | 769,953 |
| 2018-02-07 | $25.80 | $26.29 | $24.55 | $24.70 | $24.70 | 822,703 |
| 2018-02-06 | $24.70 | $26.05 | $24.60 | $25.80 | $25.80 | 848,722 |
| 2018-02-05 | $25.70 | $25.85 | $24.90 | $25.15 | $25.15 | 735,063 |
| 2018-02-02 | $25.50 | $26.30 | $25.05 | $25.80 | $25.80 | 1,217,272 |
| 2018-02-01 | $24.05 | $26.04 | $23.95 | $25.50 | $25.50 | 962,121 |
| 2018-01-31 | $24.10 | $24.53 | $23.70 | $24.00 | $24.00 | 1,417,613 |
| 2018-01-30 | $23.55 | $24.10 | $23.50 | $23.90 | $23.90 | 728,495 |
| 2018-01-29 | $23.10 | $23.68 | $22.95 | $23.60 | $23.60 | 1,200,606 |
| 2018-01-26 | $22.35 | $23.05 | $22.30 | $23.05 | $23.05 | 419,191 |
| 2018-01-25 | $22.30 | $22.50 | $22.15 | $22.35 | $22.35 | 205,961 |
| 2018-01-24 | $22.35 | $22.55 | $22.05 | $22.25 | $22.25 | 221,543 |
| 2018-01-23 | $22.35 | $22.40 | $22.10 | $22.25 | $22.25 | 291,749 |
| 2018-01-22 | $22.20 | $22.50 | $22.00 | $22.45 | $22.45 | 400,731 |
| 2018-01-19 | $21.85 | $22.40 | $21.70 | $22.35 | $22.35 | 487,183 |
| 2018-01-18 | $21.40 | $21.95 | $21.40 | $21.95 | $21.95 | 266,914 |
| 2018-01-17 | $21.60 | $21.70 | $21.31 | $21.40 | $21.40 | 234,632 |
| 2018-01-16 | $21.65 | $21.95 | $21.50 | $21.55 | $21.55 | 394,142 |
| 2018-01-12 | $21.40 | $21.65 | $21.20 | $21.60 | $21.60 | 622,041 |
| 2018-01-11 | $20.65 | $21.40 | $20.60 | $21.25 | $21.25 | 583,470 |
| 2018-01-10 | $20.50 | $20.85 | $20.35 | $20.65 | $20.65 | 624,775 |
| 2018-01-09 | $20.85 | $21.05 | $20.55 | $20.60 | $20.60 | 505,277 |
| 2018-01-08 | $20.65 | $20.90 | $20.45 | $20.85 | $20.85 | 432,511 |
| 2018-01-05 | $20.65 | $20.85 | $20.50 | $20.75 | $20.75 | 484,911 |
| 2018-01-04 | $21.20 | $21.25 | $20.50 | $20.55 | $20.55 | 609,259 |
| 2018-01-03 | $21.20 | $21.50 | $20.85 | $21.15 | $21.15 | 1,301,969 |
| 2018-01-02 | $20.50 | $21.15 | $20.35 | $21.10 | $21.10 | 641,610 |
| 2017-12-29 | $20.05 | $20.55 | $20.05 | $20.25 | $20.25 | 511,940 |
| 2017-12-28 | $20.30 | $20.40 | $20.05 | $20.10 | $20.10 | 587,954 |
| 2017-12-27 | $20.25 | $20.55 | $20.20 | $20.30 | $20.30 | 388,166 |
| 2017-12-26 | $20.35 | $20.55 | $20.25 | $20.30 | $20.30 | 497,270 |
| 2017-12-22 | $20.50 | $20.75 | $20.25 | $20.30 | $20.30 | 534,095 |
| 2017-12-21 | $20.50 | $20.80 | $20.30 | $20.55 | $20.55 | 451,310 |
| 2017-12-20 | $20.40 | $20.45 | $20.15 | $20.30 | $20.30 | 336,775 |
| 2017-12-19 | $20.50 | $20.70 | $20.20 | $20.25 | $20.25 | 498,469 |
| 2017-12-18 | $20.15 | $20.85 | $20.05 | $20.40 | $20.40 | 447,902 |
| 2017-12-15 | $20.20 | $20.25 | $19.65 | $19.80 | $19.80 | 781,714 |
| 2017-12-14 | $19.80 | $20.00 | $19.55 | $19.75 | $19.75 | 623,672 |
| 2017-12-13 | $19.55 | $19.78 | $19.45 | $19.55 | $19.55 | 383,551 |
| 2017-12-12 | $19.75 | $19.85 | $19.40 | $19.60 | $19.60 | 279,838 |
| 2017-12-11 | $19.65 | $19.95 | $19.50 | $19.65 | $19.65 | 442,212 |
| 2017-12-08 | $19.60 | $20.10 | $19.50 | $19.55 | $19.55 | 773,772 |
| 2017-12-07 | $18.90 | $19.45 | $18.85 | $19.40 | $19.40 | 441,544 |
| 2017-12-06 | $19.30 | $19.50 | $18.90 | $18.95 | $18.95 | 774,903 |
| 2017-12-05 | $19.25 | $20.08 | $19.05 | $19.30 | $19.30 | 1,347,328 |
| 2017-12-04 | $18.15 | $19.50 | $18.10 | $19.35 | $19.35 | 786,618 |
| 2017-12-01 | $17.85 | $18.05 | $17.45 | $18.05 | $18.05 | 510,444 |
| 2017-11-30 | $18.30 | $18.40 | $17.65 | $17.85 | $17.85 | 580,894 |
| 2017-11-29 | $17.70 | $18.43 | $17.65 | $18.20 | $18.20 | 998,038 |
| 2017-11-28 | $16.75 | $17.70 | $16.45 | $17.65 | $17.65 | 968,459 |
| 2017-11-27 | $17.45 | $17.70 | $16.65 | $16.65 | $16.65 | 847,896 |
| 2017-11-24 | $17.50 | $17.70 | $17.35 | $17.50 | $17.50 | 192,562 |
| 2017-11-22 | $17.55 | $17.60 | $17.35 | $17.50 | $17.50 | 397,707 |
| 2017-11-21 | $17.30 | $17.50 | $17.20 | $17.45 | $17.45 | 506,667 |
| 2017-11-20 | $17.40 | $17.40 | $17.00 | $17.25 | $17.25 | 345,890 |
| 2017-11-17 | $17.00 | $17.43 | $17.00 | $17.30 | $17.30 | 453,982 |
| 2017-11-16 | $16.65 | $17.10 | $16.55 | $17.10 | $17.10 | 535,839 |
| 2017-11-15 | $16.35 | $16.70 | $16.15 | $16.60 | $16.60 | 320,302 |
| 2017-11-14 | $16.75 | $16.85 | $16.40 | $16.45 | $16.45 | 418,045 |
| 2017-11-13 | $17.10 | $17.10 | $16.70 | $16.80 | $16.80 | 451,982 |
| 2017-11-10 | $17.20 | $17.60 | $17.15 | $17.20 | $17.20 | 530,625 |
| 2017-11-09 | $16.90 | $17.45 | $16.89 | $17.10 | $17.10 | 498,402 |
| 2017-11-08 | $16.95 | $17.20 | $16.85 | $17.10 | $17.10 | 610,736 |
| 2017-11-07 | $17.10 | $17.45 | $16.80 | $16.95 | $16.95 | 871,774 |
| 2017-11-06 | $17.00 | $17.20 | $16.55 | $17.15 | $17.15 | 744,979 |
| 2017-11-03 | $17.40 | $17.60 | $16.75 | $17.05 | $17.05 | 1,067,098 |
| 2017-11-02 | $17.50 | $17.70 | $16.45 | $17.30 | $17.30 | 1,310,626 |
| 2017-11-01 | $17.30 | $17.60 | $16.95 | $17.00 | $17.00 | 917,285 |
| 2017-10-31 | $18.45 | $18.70 | $17.35 | $17.35 | $17.35 | 1,252,370 |
| 2017-10-30 | $19.70 | $19.75 | $19.25 | $19.35 | $19.35 | 465,497 |
| 2017-10-27 | $20.00 | $20.01 | $19.35 | $19.70 | $19.70 | 445,321 |
| 2017-10-26 | $20.15 | $20.35 | $19.90 | $19.95 | $19.95 | 421,555 |
| 2017-10-25 | $20.35 | $20.35 | $19.95 | $20.15 | $20.15 | 287,984 |
| 2017-10-24 | $20.80 | $20.80 | $20.25 | $20.35 | $20.35 | 520,610 |
| 2017-10-23 | $21.20 | $21.20 | $20.75 | $20.80 | $20.80 | 430,970 |
| 2017-10-20 | $21.15 | $21.25 | $21.05 | $21.10 | $21.10 | 273,334 |
| 2017-10-19 | $21.15 | $21.40 | $20.95 | $21.05 | $21.05 | 484,212 |
| 2017-10-18 | $21.00 | $21.40 | $20.90 | $21.35 | $21.35 | 359,314 |
| 2017-10-17 | $20.80 | $21.15 | $20.65 | $20.85 | $20.85 | 857,638 |
| 2017-10-16 | $20.85 | $21.10 | $20.70 | $20.75 | $20.75 | 801,399 |
| 2017-10-13 | $20.50 | $20.85 | $20.05 | $20.75 | $20.75 | 589,229 |
| 2017-10-12 | $21.25 | $21.25 | $20.45 | $20.50 | $20.50 | 973,355 |
| 2017-10-11 | $21.65 | $21.85 | $21.05 | $21.30 | $21.30 | 640,044 |
| 2017-10-10 | $21.35 | $21.40 | $21.00 | $21.30 | $21.30 | 575,836 |
| 2017-10-09 | $21.95 | $22.00 | $21.20 | $21.30 | $21.30 | 1,275,528 |
| 2017-10-06 | $21.90 | $22.05 | $21.85 | $22.05 | $22.05 | 266,460 |
| 2017-10-05 | $21.80 | $22.08 | $21.65 | $21.90 | $21.90 | 483,662 |
| 2017-10-04 | $21.40 | $21.90 | $21.30 | $21.80 | $21.80 | 971,041 |
| 2017-10-03 | $21.35 | $21.40 | $21.05 | $21.35 | $21.35 | 519,314 |
| 2017-10-02 | $21.25 | $21.55 | $21.25 | $21.30 | $21.30 | 590,442 |
| 2017-09-29 | $21.20 | $21.35 | $21.13 | $21.20 | $21.20 | 457,058 |
| 2017-09-28 | $21.25 | $21.35 | $21.00 | $21.25 | $21.25 | 431,880 |
| 2017-09-27 | $20.95 | $21.40 | $20.70 | $21.35 | $21.35 | 437,472 |
| 2017-09-26 | $21.05 | $21.05 | $20.80 | $20.90 | $20.90 | 469,428 |
| 2017-09-25 | $20.80 | $21.10 | $20.55 | $21.00 | $21.00 | 300,070 |
| 2017-09-22 | $20.70 | $21.00 | $20.65 | $20.80 | $20.80 | 601,301 |
| 2017-09-21 | $20.55 | $20.75 | $20.50 | $20.70 | $20.70 | 347,416 |
| 2017-09-20 | $20.45 | $20.80 | $20.43 | $20.60 | $20.60 | 326,350 |
| 2017-09-19 | $20.35 | $20.55 | $19.95 | $20.50 | $20.50 | 752,152 |
| 2017-09-18 | $21.25 | $21.25 | $20.35 | $20.40 | $20.40 | 358,538 |
| 2017-09-15 | $21.00 | $21.25 | $20.70 | $21.25 | $21.25 | 572,310 |
| 2017-09-14 | $20.70 | $20.90 | $20.50 | $20.85 | $20.85 | 261,401 |
| 2017-09-13 | $20.50 | $20.85 | $20.50 | $20.70 | $20.70 | 221,554 |
| 2017-09-12 | $20.85 | $20.85 | $20.55 | $20.55 | $20.55 | 226,249 |
| 2017-09-11 | $20.80 | $21.15 | $20.73 | $20.80 | $20.80 | 333,209 |
| 2017-09-08 | $21.00 | $21.05 | $20.40 | $20.75 | $20.75 | 363,559 |
| 2017-09-07 | $21.40 | $21.45 | $20.90 | $21.10 | $21.10 | 343,000 |
| 2017-09-06 | $21.35 | $21.45 | $21.10 | $21.45 | $21.45 | 301,194 |
| 2017-09-05 | $21.60 | $21.60 | $21.30 | $21.30 | $21.30 | 319,457 |
| 2017-09-01 | $21.45 | $21.70 | $21.35 | $21.60 | $21.60 | 352,083 |
| 2017-08-31 | $21.05 | $21.55 | $20.90 | $21.45 | $21.45 | 603,654 |
| 2017-08-30 | $21.20 | $21.20 | $20.75 | $21.05 | $21.05 | 999,107 |
| 2017-08-29 | $20.70 | $20.85 | $20.55 | $20.70 | $20.70 | 362,917 |
| 2017-08-28 | $20.75 | $20.85 | $20.50 | $20.80 | $20.80 | 378,646 |
| 2017-08-25 | $20.60 | $20.85 | $20.60 | $20.70 | $20.70 | 272,170 |
| 2017-08-24 | $20.30 | $20.75 | $20.21 | $20.65 | $20.65 | 552,273 |
| 2017-08-23 | $20.85 | $21.03 | $20.10 | $20.20 | $20.20 | 394,705 |
| 2017-08-22 | $20.80 | $21.05 | $20.70 | $21.00 | $21.00 | 417,574 |
| 2017-08-21 | $20.50 | $20.80 | $20.35 | $20.75 | $20.75 | 472,874 |
| 2017-08-18 | $20.10 | $20.65 | $20.10 | $20.55 | $20.55 | 470,479 |
| 2017-08-17 | $20.10 | $20.70 | $19.95 | $20.25 | $20.25 | 502,557 |
| 2017-08-16 | $20.95 | $21.25 | $20.05 | $20.25 | $20.25 | 678,761 |
| 2017-08-15 | $20.40 | $20.58 | $20.15 | $20.25 | $20.25 | 480,314 |
| 2017-08-14 | $20.80 | $21.00 | $20.25 | $20.40 | $20.40 | 445,901 |
| 2017-08-11 | $20.35 | $20.80 | $19.75 | $20.70 | $20.70 | 416,625 |
| 2017-08-10 | $20.75 | $20.90 | $20.50 | $20.55 | $20.55 | 272,182 |
| 2017-08-09 | $20.85 | $21.05 | $20.65 | $20.85 | $20.85 | 266,475 |
| 2017-08-08 | $21.00 | $21.30 | $20.85 | $21.05 | $21.05 | 284,834 |
| 2017-08-07 | $20.75 | $21.00 | $20.55 | $20.95 | $20.95 | 549,942 |
| 2017-08-04 | $21.15 | $21.15 | $20.05 | $20.25 | $20.25 | 874,586 |
| 2017-08-03 | $21.25 | $21.45 | $21.05 | $21.05 | $21.05 | 480,396 |
| 2017-08-02 | $21.40 | $21.65 | $21.10 | $21.25 | $21.25 | 508,561 |
| 2017-08-01 | $21.45 | $21.65 | $21.35 | $21.45 | $21.45 | 552,925 |
| 2017-07-31 | $21.85 | $22.10 | $21.35 | $21.40 | $21.40 | 391,443 |
| 2017-07-28 | $21.70 | $22.05 | $21.70 | $21.85 | $21.85 | 245,274 |
| 2017-07-27 | $21.70 | $22.10 | $21.60 | $21.75 | $21.75 | 409,475 |
| 2017-07-26 | $21.45 | $21.95 | $21.35 | $21.60 | $21.60 | 690,786 |
| 2017-07-25 | $21.55 | $21.60 | $21.35 | $21.40 | $21.40 | 422,206 |
| 2017-07-24 | $21.15 | $21.55 | $21.05 | $21.50 | $21.50 | 397,710 |
| 2017-07-21 | $21.60 | $21.70 | $21.08 | $21.15 | $21.15 | 461,311 |
| 2017-07-20 | $21.00 | $21.65 | $21.00 | $21.50 | $21.50 | 650,512 |
| 2017-07-19 | $21.15 | $21.60 | $20.95 | $21.15 | $21.15 | 919,013 |
| 2017-07-18 | $22.00 | $22.00 | $20.65 | $21.20 | $21.20 | 1,331,866 |
| 2017-07-17 | $23.00 | $23.20 | $22.80 | $23.05 | $23.05 | 460,283 |
| 2017-07-14 | $23.20 | $23.45 | $22.85 | $23.00 | $23.00 | 477,045 |
| 2017-07-13 | $22.90 | $23.30 | $22.85 | $23.30 | $23.30 | 581,675 |
| 2017-07-12 | $23.15 | $23.45 | $23.00 | $23.00 | $23.00 | 359,660 |
| 2017-07-11 | $22.85 | $23.13 | $22.70 | $23.00 | $23.00 | 407,564 |
| 2017-07-10 | $22.70 | $22.98 | $22.60 | $22.90 | $22.90 | 390,743 |
| 2017-07-07 | $22.50 | $22.80 | $22.30 | $22.75 | $22.75 | 372,010 |
| 2017-07-06 | $22.30 | $22.48 | $22.10 | $22.45 | $22.45 | 503,832 |
| 2017-07-05 | $22.45 | $22.55 | $21.90 | $22.25 | $22.25 | 329,076 |
| 2017-07-03 | $22.60 | $22.65 | $22.30 | $22.40 | $22.40 | 155,950 |
| 2017-06-30 | $22.70 | $22.70 | $22.20 | $22.45 | $22.45 | 282,649 |
| 2017-06-29 | $22.80 | $22.90 | $22.40 | $22.55 | $22.55 | 389,215 |
| 2017-06-28 | $22.50 | $22.88 | $22.50 | $22.80 | $22.80 | 367,535 |
| 2017-06-27 | $22.40 | $22.55 | $22.25 | $22.35 | $22.35 | 388,627 |
| 2017-06-26 | $22.05 | $22.50 | $22.05 | $22.40 | $22.40 | 238,771 |
| 2017-06-23 | $21.80 | $22.05 | $21.45 | $22.00 | $22.00 | 694,429 |
| 2017-06-22 | $21.65 | $21.90 | $21.50 | $21.80 | $21.80 | 302,039 |
| 2017-06-21 | $21.60 | $21.70 | $21.55 | $21.55 | $21.55 | 276,502 |
| 2017-06-20 | $22.05 | $22.10 | $21.50 | $21.60 | $21.60 | 400,404 |
| 2017-06-19 | $22.00 | $22.15 | $21.95 | $22.15 | $22.15 | 269,464 |
| 2017-06-16 | $21.80 | $22.05 | $21.50 | $22.05 | $22.05 | 537,847 |
| 2017-06-15 | $21.60 | $21.95 | $21.55 | $21.90 | $21.90 | 503,541 |
| 2017-06-14 | $22.05 | $22.15 | $21.60 | $21.75 | $21.75 | 493,659 |
| 2017-06-13 | $22.30 | $22.40 | $22.05 | $22.05 | $22.05 | 275,731 |
| 2017-06-12 | $22.05 | $22.55 | $22.05 | $22.20 | $22.20 | 490,035 |
| 2017-06-09 | $22.05 | $22.30 | $21.78 | $22.00 | $22.00 | 834,353 |
| 2017-06-08 | $21.75 | $22.35 | $21.65 | $22.05 | $22.05 | 667,384 |
| 2017-06-07 | $21.10 | $21.90 | $21.05 | $21.75 | $21.75 | 686,930 |
| 2017-06-06 | $21.00 | $21.10 | $20.80 | $21.10 | $21.10 | 333,276 |
| 2017-06-05 | $21.55 | $21.55 | $21.03 | $21.10 | $21.10 | 308,943 |
| 2017-06-02 | $21.65 | $21.90 | $21.45 | $21.55 | $21.55 | 379,538 |
| 2017-06-01 | $21.05 | $21.60 | $20.85 | $21.60 | $21.60 | 612,925 |
| 2017-05-31 | $21.25 | $21.40 | $21.00 | $21.05 | $21.05 | 784,737 |
| 2017-05-30 | $21.40 | $21.50 | $21.20 | $21.25 | $21.25 | 294,122 |
| 2017-05-26 | $21.30 | $21.50 | $21.00 | $21.45 | $21.45 | 379,847 |
| 2017-05-25 | $21.45 | $21.51 | $21.13 | $21.25 | $21.25 | 367,119 |
| 2017-05-24 | $21.50 | $21.75 | $21.20 | $21.30 | $21.30 | 495,222 |
| 2017-05-23 | $21.55 | $21.75 | $21.40 | $21.45 | $21.45 | 388,725 |
| 2017-05-22 | $21.75 | $21.90 | $21.45 | $21.55 | $21.55 | 355,470 |
| 2017-05-19 | $21.25 | $21.78 | $21.20 | $21.75 | $21.75 | 702,424 |
| 2017-05-18 | $21.70 | $21.83 | $21.25 | $21.25 | $21.25 | 824,141 |
| 2017-05-17 | $22.85 | $22.85 | $21.35 | $21.70 | $21.70 | 1,263,086 |
| 2017-05-16 | $23.20 | $23.35 | $22.90 | $23.05 | $23.05 | 496,246 |
| 2017-05-15 | $23.55 | $23.65 | $23.20 | $23.20 | $23.20 | 409,462 |
| 2017-05-12 | $23.40 | $23.65 | $23.30 | $23.50 | $23.50 | 697,113 |
| 2017-05-11 | $23.30 | $23.60 | $22.90 | $23.50 | $23.50 | 764,491 |
| 2017-05-10 | $23.20 | $23.53 | $22.95 | $23.30 | $23.30 | 685,442 |
| 2017-05-09 | $23.35 | $23.45 | $22.70 | $23.25 | $23.25 | 820,205 |
| 2017-05-08 | $23.50 | $23.65 | $23.00 | $23.35 | $23.35 | 660,015 |
| 2017-05-05 | $23.85 | $23.95 | $22.85 | $23.55 | $23.55 | 932,142 |
| 2017-05-04 | $23.35 | $23.50 | $23.00 | $23.25 | $23.25 | 824,337 |
| 2017-05-03 | $24.50 | $24.55 | $23.15 | $23.40 | $23.40 | 927,988 |
| 2017-05-02 | $24.75 | $25.10 | $24.50 | $24.55 | $24.55 | 421,150 |
| 2017-05-01 | $25.05 | $25.20 | $24.75 | $24.95 | $24.95 | 552,814 |
| 2017-04-28 | $25.00 | $25.00 | $24.60 | $24.95 | $24.95 | 389,446 |
| 2017-04-27 | $25.25 | $25.30 | $24.75 | $24.95 | $24.95 | 413,663 |
| 2017-04-26 | $24.80 | $25.25 | $24.70 | $25.15 | $25.15 | 793,292 |
| 2017-04-25 | $24.60 | $25.00 | $24.60 | $24.75 | $24.75 | 954,326 |
| 2017-04-24 | $24.65 | $24.75 | $24.45 | $24.55 | $24.55 | 936,395 |
| 2017-04-21 | $24.15 | $24.50 | $24.00 | $24.40 | $24.40 | 781,587 |
| 2017-04-20 | $24.15 | $24.50 | $24.10 | $24.15 | $24.15 | 333,469 |
| 2017-04-19 | $24.15 | $24.35 | $23.80 | $24.05 | $24.05 | 486,086 |
| 2017-04-18 | $24.25 | $24.25 | $23.83 | $24.15 | $24.15 | 644,240 |
| 2017-04-17 | $24.30 | $24.45 | $24.10 | $24.30 | $24.30 | 403,024 |
| 2017-04-13 | $24.40 | $24.65 | $24.20 | $24.30 | $24.30 | 502,465 |
| 2017-04-12 | $24.60 | $24.90 | $24.20 | $24.40 | $24.40 | 518,345 |
| 2017-04-11 | $24.50 | $24.70 | $24.25 | $24.55 | $24.55 | 707,254 |
| 2017-04-10 | $24.00 | $24.55 | $23.65 | $24.50 | $24.50 | 1,152,981 |
| 2017-04-07 | $23.90 | $24.35 | $23.75 | $24.20 | $24.20 | 791,198 |
| 2017-04-06 | $23.85 | $24.05 | $23.47 | $23.95 | $23.95 | 537,008 |
| 2017-04-05 | $24.30 | $24.66 | $23.85 | $23.85 | $23.85 | 805,376 |
| 2017-04-04 | $24.00 | $24.85 | $24.00 | $24.45 | $24.45 | 1,296,146 |
| 2017-04-03 | $23.35 | $23.35 | $22.85 | $22.95 | $22.95 | 584,446 |
| 2017-03-31 | $23.40 | $23.43 | $23.18 | $23.35 | $23.35 | 421,395 |
| 2017-03-30 | $23.05 | $23.40 | $22.90 | $23.40 | $23.40 | 413,011 |
| 2017-03-29 | $22.65 | $23.15 | $22.53 | $23.10 | $23.10 | 369,655 |
| 2017-03-28 | $22.55 | $22.83 | $22.45 | $22.70 | $22.70 | 373,073 |
| 2017-03-27 | $22.45 | $22.70 | $22.25 | $22.60 | $22.60 | 305,696 |
| 2017-03-24 | $22.45 | $22.75 | $22.35 | $22.50 | $22.50 | 522,152 |
| 2017-03-23 | $22.50 | $22.75 | $22.35 | $22.40 | $22.40 | 359,704 |
| 2017-03-22 | $22.50 | $22.58 | $22.00 | $22.50 | $22.50 | 444,743 |
| 2017-03-21 | $23.00 | $23.03 | $22.50 | $22.55 | $22.55 | 511,109 |
| 2017-03-20 | $23.05 | $23.05 | $22.80 | $23.00 | $23.00 | 308,002 |
| 2017-03-17 | $23.10 | $23.15 | $22.80 | $23.05 | $23.05 | 528,019 |
| 2017-03-16 | $23.25 | $23.33 | $22.90 | $23.05 | $23.05 | 283,533 |
| 2017-03-15 | $23.05 | $23.25 | $22.90 | $23.20 | $23.20 | 340,834 |
| 2017-03-14 | $23.20 | $23.20 | $22.85 | $23.00 | $23.00 | 410,878 |
| 2017-03-13 | $22.90 | $23.25 | $22.60 | $23.20 | $23.20 | 573,955 |
| 2017-03-10 | $22.65 | $23.00 | $22.15 | $22.90 | $22.90 | 942,710 |
| 2017-03-09 | $22.35 | $22.70 | $22.25 | $22.70 | $22.70 | 508,342 |
| 2017-03-08 | $22.15 | $22.50 | $22.15 | $22.30 | $22.30 | 638,343 |
| 2017-03-07 | $22.40 | $22.50 | $22.05 | $22.05 | $22.05 | 443,665 |
| 2017-03-06 | $22.50 | $22.65 | $21.75 | $22.45 | $22.45 | 938,508 |
| 2017-03-03 | $22.05 | $22.35 | $21.90 | $22.30 | $22.30 | 736,592 |
| 2017-03-02 | $21.85 | $22.25 | $21.55 | $22.05 | $22.05 | 1,021,691 |
| 2017-03-01 | $22.00 | $22.45 | $21.80 | $21.90 | $21.90 | 939,392 |
| 2017-02-28 | $22.30 | $22.35 | $21.70 | $21.80 | $21.80 | 797,851 |
| 2017-02-27 | $22.30 | $22.70 | $22.15 | $22.40 | $22.40 | 569,267 |
| 2017-02-24 | $22.45 | $22.60 | $22.25 | $22.30 | $22.30 | 633,965 |
| 2017-02-23 | $22.50 | $22.60 | $22.05 | $22.55 | $22.55 | 736,029 |
| 2017-02-22 | $21.70 | $22.50 | $21.53 | $22.30 | $22.30 | 1,079,845 |
| 2017-02-21 | $21.65 | $21.80 | $21.35 | $21.60 | $21.60 | 513,094 |
| 2017-02-17 | $21.75 | $21.75 | $21.20 | $21.40 | $21.40 | 456,723 |
| 2017-02-16 | $21.90 | $21.95 | $21.35 | $21.70 | $21.70 | 491,289 |
| 2017-02-15 | $21.80 | $22.00 | $21.50 | $21.85 | $21.85 | 502,311 |
| 2017-02-14 | $22.00 | $22.15 | $21.75 | $21.90 | $21.90 | 561,461 |
| 2017-02-13 | $22.05 | $22.30 | $21.90 | $22.00 | $22.00 | 310,762 |
| 2017-02-10 | $21.95 | $22.10 | $21.80 | $22.00 | $22.00 | 349,899 |
| 2017-02-09 | $21.65 | $21.95 | $21.50 | $21.95 | $21.95 | 592,896 |
| 2017-02-08 | $21.50 | $21.70 | $21.15 | $21.60 | $21.60 | 580,655 |
| 2017-02-07 | $21.90 | $22.00 | $21.50 | $21.50 | $21.50 | 595,512 |
| 2017-02-06 | $21.70 | $21.90 | $21.65 | $21.80 | $21.80 | 675,776 |
| 2017-02-03 | $21.60 | $22.30 | $21.60 | $21.65 | $21.65 | 963,606 |
| 2017-02-02 | $23.15 | $23.15 | $21.25 | $21.90 | $21.90 | 1,893,838 |
| 2017-02-01 | $23.25 | $23.95 | $23.00 | $23.10 | $23.10 | 1,058,029 |
| 2017-01-31 | $22.80 | $23.50 | $22.70 | $23.20 | $23.20 | 914,515 |
| 2017-01-30 | $22.35 | $22.75 | $22.10 | $22.70 | $22.70 | 416,208 |
| 2017-01-27 | $22.60 | $22.70 | $22.25 | $22.35 | $22.35 | 269,375 |
| 2017-01-26 | $22.30 | $22.90 | $22.15 | $22.65 | $22.65 | 416,468 |
| 2017-01-25 | $22.15 | $22.60 | $22.10 | $22.25 | $22.25 | 1,037,567 |
| 2017-01-24 | $21.85 | $22.25 | $21.70 | $22.10 | $22.10 | 446,571 |
| 2017-01-23 | $21.80 | $22.20 | $21.56 | $21.90 | $21.90 | 409,540 |
| 2017-01-20 | $21.85 | $22.05 | $21.75 | $21.80 | $21.80 | 253,892 |
| 2017-01-19 | $21.80 | $22.15 | $21.80 | $21.90 | $21.90 | 317,503 |
| 2017-01-18 | $22.10 | $22.10 | $21.65 | $21.85 | $21.85 | 817,146 |
| 2017-01-17 | $22.15 | $22.35 | $21.95 | $22.15 | $22.15 | 412,347 |
| 2017-01-13 | $22.25 | $22.40 | $22.10 | $22.20 | $22.20 | 254,892 |
| 2017-01-12 | $22.10 | $22.35 | $21.90 | $22.25 | $22.25 | 303,098 |
| 2017-01-11 | $22.60 | $22.60 | $22.15 | $22.25 | $22.25 | 436,404 |
| 2017-01-10 | $22.90 | $22.90 | $22.40 | $22.50 | $22.50 | 550,452 |
| 2017-01-09 | $22.85 | $23.05 | $22.65 | $22.95 | $22.95 | 876,413 |
| 2017-01-06 | $22.75 | $23.13 | $22.55 | $22.95 | $22.95 | 585,277 |
| 2017-01-05 | $22.45 | $22.75 | $22.10 | $22.60 | $22.60 | 631,519 |
| 2017-01-04 | $21.85 | $22.75 | $21.85 | $22.60 | $22.60 | 472,535 |
| 2017-01-03 | $21.80 | $21.96 | $21.55 | $21.85 | $21.85 | 452,050 |
| 2016-12-30 | $21.30 | $21.55 | $21.25 | $21.50 | $21.50 | 438,890 |
| 2016-12-29 | $21.30 | $21.60 | $21.20 | $21.30 | $21.30 | 371,875 |
| 2016-12-28 | $21.55 | $21.75 | $21.15 | $21.30 | $21.30 | 388,938 |
| 2016-12-27 | $21.45 | $21.85 | $21.25 | $21.50 | $21.50 | 259,269 |
| 2016-12-23 | $21.50 | $21.65 | $21.40 | $21.45 | $21.45 | 312,524 |
| 2016-12-22 | $21.70 | $21.90 | $21.50 | $21.60 | $21.60 | 377,381 |
| 2016-12-21 | $21.45 | $21.95 | $21.40 | $21.75 | $21.75 | 439,770 |
| 2016-12-20 | $21.40 | $21.95 | $21.20 | $21.45 | $21.45 | 769,237 |
| 2016-12-19 | $21.15 | $21.45 | $21.10 | $21.30 | $21.30 | 408,167 |
| 2016-12-16 | $21.55 | $21.55 | $20.90 | $21.20 | $21.20 | 799,554 |
| 2016-12-15 | $21.20 | $21.55 | $21.00 | $21.45 | $21.45 | 963,926 |
| 2016-12-14 | $20.60 | $21.25 | $20.60 | $21.15 | $21.15 | 478,373 |
| 2016-12-13 | $20.05 | $20.75 | $20.00 | $20.75 | $20.75 | 764,366 |
| 2016-12-12 | $21.15 | $21.15 | $19.85 | $20.05 | $20.05 | 1,156,025 |
| 2016-12-09 | $21.95 | $22.85 | $21.20 | $21.30 | $21.30 | 1,803,262 |
| 2016-12-08 | $21.65 | $21.80 | $20.80 | $21.20 | $21.20 | 1,017,621 |
| 2016-12-07 | $21.05 | $22.30 | $21.05 | $21.65 | $21.65 | 1,063,743 |
| 2016-12-06 | $21.45 | $21.55 | $20.80 | $21.15 | $21.15 | 863,319 |
| 2016-12-05 | $20.85 | $21.55 | $20.75 | $21.50 | $21.50 | 787,976 |
| 2016-12-02 | $20.65 | $20.75 | $20.45 | $20.70 | $20.70 | 518,848 |
| 2016-12-01 | $20.70 | $20.75 | $20.35 | $20.55 | $20.55 | 380,095 |
| 2016-11-30 | $20.05 | $20.73 | $19.98 | $20.45 | $20.45 | 649,480 |
| 2016-11-29 | $19.70 | $20.10 | $19.65 | $20.00 | $20.00 | 748,292 |
| 2016-11-28 | $19.90 | $20.10 | $19.53 | $19.70 | $19.70 | 329,854 |
| 2016-11-25 | $19.75 | $20.15 | $19.65 | $19.90 | $19.90 | 410,984 |
| 2016-11-23 | $19.60 | $19.80 | $19.45 | $19.60 | $19.60 | 297,752 |
| 2016-11-22 | $19.60 | $19.75 | $19.45 | $19.60 | $19.60 | 529,063 |
| 2016-11-21 | $19.70 | $19.93 | $19.45 | $19.50 | $19.50 | 228,145 |
| 2016-11-18 | $20.25 | $20.25 | $19.60 | $19.75 | $19.75 | 503,409 |
| 2016-11-17 | $19.80 | $20.35 | $19.75 | $20.15 | $20.15 | 749,493 |
| 2016-11-16 | $20.15 | $20.20 | $19.55 | $19.80 | $19.80 | 706,425 |
| 2016-11-15 | $20.45 | $20.50 | $20.00 | $20.20 | $20.20 | 388,582 |
| 2016-11-14 | $20.55 | $20.75 | $20.05 | $20.45 | $20.45 | 695,706 |
| 2016-11-11 | $19.35 | $20.65 | $19.30 | $20.30 | $20.30 | 1,087,468 |
| 2016-11-10 | $19.30 | $19.70 | $19.15 | $19.30 | $19.30 | 507,597 |
| 2016-11-09 | $18.80 | $19.35 | $18.65 | $19.25 | $19.25 | 515,377 |
| 2016-11-08 | $19.15 | $19.20 | $18.75 | $19.00 | $19.00 | 350,050 |
| 2016-11-07 | $19.00 | $19.35 | $18.90 | $19.15 | $19.15 | 607,560 |
| 2016-11-04 | $19.05 | $19.25 | $18.63 | $18.75 | $18.75 | 954,607 |
| 2016-11-03 | $19.70 | $20.00 | $18.50 | $18.75 | $18.75 | 681,589 |
| 2016-11-02 | $19.00 | $19.25 | $18.60 | $18.80 | $18.80 | 690,209 |
| 2016-11-01 | $19.10 | $19.15 | $18.75 | $19.05 | $19.05 | 314,435 |
| 2016-10-31 | $19.35 | $19.45 | $18.95 | $19.10 | $19.10 | 385,541 |
| 2016-10-28 | $19.25 | $19.50 | $19.10 | $19.40 | $19.40 | 305,173 |
| 2016-10-27 | $19.45 | $19.50 | $19.00 | $19.20 | $19.20 | 508,231 |
| 2016-10-26 | $19.25 | $19.45 | $19.18 | $19.30 | $19.30 | 373,988 |
| 2016-10-25 | $19.20 | $19.55 | $19.15 | $19.40 | $19.40 | 365,481 |
| 2016-10-24 | $19.45 | $19.55 | $19.10 | $19.25 | $19.25 | 517,860 |
| 2016-10-21 | $18.60 | $19.35 | $18.60 | $19.30 | $19.30 | 537,159 |
| 2016-10-20 | $19.25 | $19.25 | $18.60 | $18.80 | $18.80 | 501,616 |
| 2016-10-19 | $18.60 | $19.20 | $18.55 | $19.10 | $19.10 | 339,854 |
| 2016-10-18 | $18.45 | $18.90 | $18.40 | $18.65 | $18.65 | 333,149 |
| 2016-10-17 | $18.35 | $18.65 | $18.25 | $18.35 | $18.35 | 411,189 |
| 2016-10-14 | $18.39 | $18.64 | $18.31 | $18.42 | $18.42 | 632,343 |
| 2016-10-13 | $18.59 | $18.62 | $18.20 | $18.38 | $18.38 | 548,651 |
| 2016-10-12 | $18.75 | $18.98 | $18.56 | $18.75 | $18.75 | 314,507 |
| 2016-10-11 | $19.03 | $19.05 | $18.72 | $18.75 | $18.75 | 392,277 |
| 2016-10-10 | $18.80 | $19.14 | $18.79 | $19.13 | $19.13 | 345,099 |
| 2016-10-07 | $19.05 | $19.05 | $18.53 | $18.70 | $18.70 | 448,053 |
| 2016-10-06 | $19.07 | $19.22 | $18.91 | $19.00 | $19.00 | 678,018 |
| 2016-10-05 | $18.78 | $19.14 | $18.78 | $19.11 | $19.11 | 354,467 |
| 2016-10-04 | $18.77 | $18.99 | $18.68 | $18.78 | $18.78 | 363,635 |
| 2016-10-03 | $18.63 | $18.81 | $18.34 | $18.81 | $18.81 | 437,001 |
| 2016-09-30 | $18.57 | $18.67 | $18.35 | $18.61 | $18.61 | 455,463 |
| 2016-09-29 | $18.33 | $18.61 | $18.27 | $18.44 | $18.44 | 416,952 |
| 2016-09-28 | $18.07 | $18.43 | $17.96 | $18.41 | $18.41 | 388,013 |
| 2016-09-27 | $18.00 | $18.17 | $17.87 | $18.15 | $18.15 | 592,751 |
| 2016-09-26 | $18.39 | $18.45 | $18.02 | $18.03 | $18.03 | 279,801 |
| 2016-09-23 | $18.25 | $18.49 | $18.14 | $18.44 | $18.44 | 334,948 |
| 2016-09-22 | $18.33 | $18.47 | $18.21 | $18.38 | $18.38 | 432,155 |
| 2016-09-21 | $18.10 | $18.29 | $17.83 | $18.20 | $18.20 | 696,883 |
| 2016-09-20 | $18.28 | $18.28 | $17.95 | $18.07 | $18.07 | 407,612 |
| 2016-09-19 | $18.12 | $18.25 | $17.92 | $18.25 | $18.25 | 558,135 |
| 2016-09-16 | $17.86 | $18.16 | $17.78 | $18.13 | $18.13 | 869,991 |
| 2016-09-15 | $17.60 | $17.91 | $17.57 | $17.81 | $17.81 | 425,881 |
| 2016-09-14 | $17.66 | $17.90 | $17.42 | $17.64 | $17.64 | 559,200 |
| 2016-09-13 | $17.68 | $17.81 | $17.56 | $17.71 | $17.71 | 661,300 |
| 2016-09-12 | $17.53 | $17.68 | $17.39 | $17.67 | $17.67 | 529,882 |
| 2016-09-09 | $17.77 | $17.80 | $17.44 | $17.59 | $17.59 | 477,792 |
| 2016-09-08 | $17.81 | $18.00 | $17.76 | $17.90 | $17.90 | 609,375 |
| 2016-09-07 | $17.54 | $17.91 | $17.48 | $17.88 | $17.88 | 736,234 |
| 2016-09-06 | $17.54 | $17.67 | $17.23 | $17.34 | $17.34 | 654,449 |
| 2016-09-02 | $17.44 | $17.51 | $17.34 | $17.48 | $17.48 | 421,480 |
| 2016-09-01 | $17.43 | $17.51 | $17.14 | $17.35 | $17.35 | 696,634 |
| 2016-08-31 | $17.49 | $17.58 | $17.23 | $17.48 | $17.48 | 690,498 |
| 2016-08-30 | $17.60 | $17.63 | $17.45 | $17.55 | $17.55 | 725,921 |
| 2016-08-29 | $17.67 | $17.93 | $17.54 | $17.60 | $17.60 | 480,383 |
| 2016-08-26 | $17.94 | $17.99 | $17.60 | $17.71 | $17.71 | 598,249 |
| 2016-08-25 | $17.94 | $18.16 | $17.83 | $17.86 | $17.86 | 988,885 |
| 2016-08-24 | $18.62 | $18.71 | $17.85 | $17.96 | $17.96 | 933,641 |
| 2016-08-23 | $18.52 | $18.74 | $18.41 | $18.62 | $18.62 | 857,762 |
| 2016-08-22 | $18.71 | $18.76 | $17.92 | $18.50 | $18.50 | 1,587,112 |
| 2016-08-19 | $18.03 | $18.98 | $17.99 | $18.89 | $18.89 | 1,458,455 |
| 2016-08-18 | $17.88 | $18.18 | $17.15 | $18.12 | $18.12 | 1,393,325 |
| 2016-08-17 | $17.01 | $17.27 | $16.73 | $17.13 | $17.13 | 1,110,721 |
| 2016-08-16 | $16.81 | $17.13 | $16.58 | $16.93 | $16.93 | 690,259 |
| 2016-08-15 | $15.82 | $16.91 | $15.82 | $16.81 | $16.81 | 1,253,948 |
| 2016-08-12 | $15.68 | $15.76 | $15.60 | $15.69 | $15.69 | 398,006 |
| 2016-08-11 | $15.46 | $15.80 | $15.46 | $15.76 | $15.76 | 987,958 |
| 2016-08-10 | $15.40 | $15.66 | $15.28 | $15.38 | $15.38 | 490,457 |
| 2016-08-09 | $15.45 | $15.62 | $15.40 | $15.46 | $15.46 | 585,106 |
| 2016-08-08 | $15.38 | $15.60 | $15.26 | $15.53 | $15.53 | 605,947 |
| 2016-08-05 | $15.33 | $15.56 | $15.33 | $15.40 | $15.40 | 580,017 |
| 2016-08-04 | $15.59 | $15.67 | $15.11 | $15.26 | $15.26 | 476,599 |
| 2016-08-03 | $15.21 | $15.73 | $15.20 | $15.63 | $15.63 | 989,646 |
| 2016-08-02 | $15.75 | $15.81 | $15.05 | $15.20 | $15.20 | 990,729 |
| 2016-08-01 | $16.04 | $16.12 | $15.78 | $15.84 | $15.84 | 408,528 |
| 2016-07-29 | $15.98 | $16.22 | $15.91 | $16.05 | $16.05 | 662,062 |
| 2016-07-28 | $16.19 | $16.20 | $16.04 | $16.06 | $16.06 | 442,364 |
| 2016-07-27 | $16.17 | $16.24 | $16.04 | $16.16 | $16.16 | 338,729 |
| 2016-07-26 | $16.05 | $16.20 | $15.92 | $16.15 | $16.15 | 352,082 |
| 2016-07-25 | $16.12 | $16.38 | $15.97 | $16.01 | $16.01 | 490,644 |
| 2016-07-22 | $16.34 | $16.39 | $16.12 | $16.15 | $16.15 | 300,056 |
| 2016-07-21 | $16.24 | $16.45 | $16.20 | $16.30 | $16.30 | 325,721 |
| 2016-07-20 | $16.31 | $16.51 | $16.24 | $16.30 | $16.30 | 387,995 |
| 2016-07-19 | $16.27 | $16.33 | $16.13 | $16.25 | $16.25 | 358,503 |
| 2016-07-18 | $16.14 | $16.38 | $16.14 | $16.26 | $16.26 | 272,396 |
| 2016-07-15 | $16.29 | $16.35 | $16.12 | $16.21 | $16.21 | 299,259 |
| 2016-07-14 | $16.49 | $16.59 | $16.26 | $16.29 | $16.29 | 417,847 |
| 2016-07-13 | $16.62 | $16.67 | $16.32 | $16.35 | $16.35 | 495,992 |
| 2016-07-12 | $16.15 | $16.63 | $16.14 | $16.53 | $16.53 | 802,705 |
| 2016-07-11 | $15.86 | $16.13 | $15.75 | $16.10 | $16.10 | 1,095,314 |
| 2016-07-08 | $15.42 | $15.89 | $15.31 | $15.74 | $15.74 | 873,356 |
| 2016-07-07 | $15.08 | $15.40 | $14.99 | $15.26 | $15.26 | 1,282,705 |
| 2016-07-06 | $15.01 | $15.10 | $14.90 | $15.04 | $15.04 | 582,450 |
| 2016-07-05 | $15.07 | $15.25 | $14.73 | $15.05 | $15.05 | 834,784 |
| 2016-07-01 | $15.28 | $15.35 | $15.05 | $15.19 | $15.19 | 563,214 |
| 2016-06-30 | $15.55 | $15.59 | $15.13 | $15.34 | $15.34 | 945,407 |
| 2016-06-29 | $15.51 | $15.56 | $15.19 | $15.51 | $15.51 | 764,463 |
| 2016-06-28 | $15.31 | $15.41 | $15.14 | $15.31 | $15.31 | 1,389,195 |
| 2016-06-27 | $15.79 | $15.86 | $15.15 | $15.25 | $15.25 | 786,737 |
| 2016-06-24 | $16.15 | $16.49 | $15.82 | $15.92 | $15.92 | 5,676,628 |
| 2016-06-23 | $16.50 | $16.84 | $16.50 | $16.77 | $16.77 | 963,188 |
| 2016-06-22 | $16.10 | $16.44 | $15.90 | $16.40 | $16.40 | 1,042,560 |
| 2016-06-21 | $16.98 | $16.98 | $16.01 | $16.10 | $16.10 | 856,157 |
| 2016-06-20 | $17.18 | $17.30 | $16.90 | $16.90 | $16.90 | 684,761 |
| 2016-06-17 | $17.16 | $17.26 | $16.91 | $16.99 | $16.99 | 1,166,329 |
| 2016-06-16 | $16.86 | $17.16 | $16.74 | $17.11 | $17.11 | 744,837 |
| 2016-06-15 | $16.46 | $17.02 | $16.36 | $17.00 | $17.00 | 686,474 |
| 2016-06-14 | $16.60 | $16.77 | $16.31 | $16.35 | $16.35 | 557,021 |
| 2016-06-13 | $16.94 | $17.04 | $16.56 | $16.58 | $16.58 | 325,813 |
| 2016-06-10 | $17.07 | $17.16 | $16.85 | $17.03 | $17.03 | 354,251 |
| 2016-06-09 | $17.32 | $17.32 | $17.07 | $17.23 | $17.23 | 252,661 |
| 2016-06-08 | $17.58 | $17.63 | $17.36 | $17.42 | $17.42 | 307,783 |
| 2016-06-07 | $17.75 | $17.79 | $17.55 | $17.63 | $17.63 | 344,165 |
| 2016-06-06 | $17.61 | $17.89 | $17.61 | $17.78 | $17.78 | 254,590 |
| 2016-06-03 | $17.72 | $17.72 | $17.32 | $17.65 | $17.65 | 319,309 |
| 2016-06-02 | $17.53 | $17.76 | $17.45 | $17.74 | $17.74 | 339,683 |
| 2016-06-01 | $17.30 | $17.60 | $17.16 | $17.57 | $17.57 | 383,963 |
| 2016-05-31 | $17.16 | $17.35 | $17.08 | $17.31 | $17.31 | 336,533 |
| 2016-05-27 | $16.77 | $17.18 | $16.77 | $17.10 | $17.10 | 245,569 |
| 2016-05-26 | $16.76 | $16.90 | $16.65 | $16.80 | $16.80 | 271,187 |
| 2016-05-25 | $16.88 | $16.94 | $16.70 | $16.71 | $16.71 | 308,499 |
| 2016-05-24 | $16.76 | $16.84 | $16.60 | $16.82 | $16.82 | 338,705 |
| 2016-05-23 | $16.76 | $16.92 | $16.67 | $16.75 | $16.75 | 277,974 |
| 2016-05-20 | $16.56 | $16.82 | $16.52 | $16.73 | $16.73 | 272,511 |
| 2016-05-19 | $16.45 | $16.79 | $16.45 | $16.56 | $16.56 | 552,871 |
| 2016-05-18 | $16.30 | $16.56 | $16.30 | $16.56 | $16.56 | 553,227 |
| 2016-05-17 | $16.40 | $16.55 | $16.20 | $16.35 | $16.35 | 579,021 |
| 2016-05-16 | $16.46 | $16.56 | $16.27 | $16.43 | $16.43 | 531,235 |
| 2016-05-13 | $16.60 | $16.68 | $16.27 | $16.43 | $16.43 | 479,943 |
| 2016-05-12 | $16.88 | $16.98 | $16.64 | $16.68 | $16.68 | 397,550 |
| 2016-05-11 | $17.07 | $17.21 | $16.80 | $16.85 | $16.85 | 396,489 |
| 2016-05-10 | $17.32 | $17.40 | $16.95 | $17.10 | $17.10 | 414,065 |
| 2016-05-09 | $17.24 | $17.52 | $17.01 | $17.28 | $17.28 | 569,182 |
| 2016-05-06 | $17.19 | $17.36 | $16.95 | $17.20 | $17.20 | 654,626 |
| 2016-05-05 | $17.59 | $17.59 | $16.69 | $17.23 | $17.23 | 948,901 |
| 2016-05-04 | $17.87 | $18.12 | $16.87 | $17.42 | $17.42 | 1,139,749 |
| 2016-05-03 | $17.00 | $17.05 | $16.82 | $16.85 | $16.85 | 537,790 |
| 2016-05-02 | $17.12 | $17.16 | $16.81 | $17.14 | $17.14 | 471,163 |
| 2016-04-29 | $17.16 | $17.17 | $16.48 | $17.09 | $17.09 | 625,957 |
| 2016-04-28 | $17.07 | $17.34 | $16.95 | $17.30 | $17.30 | 408,843 |
| 2016-04-27 | $17.54 | $17.64 | $17.00 | $17.12 | $17.12 | 359,327 |
| 2016-04-26 | $17.13 | $17.56 | $16.98 | $17.54 | $17.54 | 463,332 |
| 2016-04-25 | $17.19 | $17.19 | $16.90 | $17.12 | $17.12 | 348,823 |
| 2016-04-22 | $16.61 | $17.25 | $16.52 | $17.25 | $17.25 | 551,553 |
| 2016-04-21 | $16.67 | $16.89 | $16.58 | $16.60 | $16.60 | 145,024 |
| 2016-04-20 | $16.83 | $16.97 | $16.54 | $16.70 | $16.70 | 382,377 |
| 2016-04-19 | $16.79 | $17.09 | $16.71 | $16.90 | $16.90 | 420,145 |
| 2016-04-18 | $16.77 | $16.84 | $16.59 | $16.71 | $16.71 | 290,834 |
| 2016-04-15 | $16.90 | $17.05 | $16.74 | $16.77 | $16.77 | 284,157 |
| 2016-04-14 | $16.87 | $17.04 | $16.87 | $16.93 | $16.93 | 371,974 |
| 2016-04-13 | $16.62 | $17.09 | $16.62 | $16.86 | $16.86 | 303,283 |
| 2016-04-12 | $16.45 | $16.59 | $16.38 | $16.52 | $16.52 | 359,267 |
| 2016-04-11 | $16.60 | $16.74 | $16.37 | $16.46 | $16.46 | 512,564 |
| 2016-04-08 | $16.45 | $16.63 | $16.37 | $16.46 | $16.46 | 426,374 |
| 2016-04-07 | $16.91 | $17.06 | $16.32 | $16.39 | $16.39 | 394,442 |
| 2016-04-06 | $16.95 | $17.17 | $16.95 | $17.01 | $17.01 | 326,879 |
| 2016-04-05 | $16.98 | $17.09 | $16.93 | $16.94 | $16.94 | 325,188 |
| 2016-04-04 | $17.17 | $17.31 | $17.03 | $17.03 | $17.03 | 453,920 |
| 2016-04-01 | $17.21 | $17.27 | $16.97 | $17.20 | $17.20 | 403,134 |
| 2016-03-31 | $17.05 | $17.30 | $17.05 | $17.29 | $17.29 | 482,851 |
| 2016-03-30 | $17.27 | $17.30 | $17.05 | $17.11 | $17.11 | 302,467 |
| 2016-03-29 | $16.74 | $17.26 | $16.72 | $17.23 | $17.23 | 1,049,304 |
| 2016-03-28 | $16.83 | $17.02 | $16.70 | $16.78 | $16.78 | 372,756 |
| 2016-03-24 | $17.18 | $17.18 | $16.70 | $16.74 | $16.74 | 519,360 |
| 2016-03-23 | $17.49 | $17.56 | $17.28 | $17.30 | $17.30 | 456,939 |
| 2016-03-22 | $17.68 | $17.68 | $17.41 | $17.49 | $17.49 | 365,120 |
| 2016-03-21 | $17.56 | $17.95 | $17.56 | $17.76 | $17.76 | 373,175 |
| 2016-03-18 | $17.80 | $17.86 | $17.56 | $17.57 | $17.57 | 432,648 |
| 2016-03-17 | $17.25 | $17.84 | $17.25 | $17.73 | $17.73 | 907,046 |
| 2016-03-16 | $17.14 | $17.44 | $17.11 | $17.27 | $17.27 | 520,377 |
| 2016-03-15 | $17.59 | $17.69 | $16.93 | $17.11 | $17.11 | 678,242 |
| 2016-03-14 | $17.84 | $17.97 | $17.61 | $17.71 | $17.71 | 440,530 |
| 2016-03-11 | $17.51 | $18.21 | $17.51 | $17.84 | $17.84 | 467,088 |
| 2016-03-10 | $18.15 | $18.57 | $17.34 | $17.39 | $17.39 | 1,199,124 |
| 2016-03-09 | $18.04 | $18.21 | $17.85 | $18.10 | $18.10 | 934,461 |
| 2016-03-08 | $17.88 | $18.33 | $17.80 | $18.09 | $18.09 | 952,449 |
| 2016-03-07 | $17.22 | $18.02 | $17.22 | $17.99 | $17.99 | 2,029,621 |
| 2016-03-04 | $17.22 | $17.52 | $17.03 | $17.22 | $17.22 | 768,963 |
| 2016-03-03 | $17.00 | $17.21 | $16.92 | $17.10 | $17.10 | 1,559,420 |
| 2016-03-02 | $16.80 | $17.19 | $16.80 | $17.00 | $17.00 | 792,185 |
| 2016-03-01 | $16.50 | $17.02 | $16.47 | $16.85 | $16.85 | 744,511 |
| 2016-02-29 | $16.57 | $16.70 | $16.33 | $16.42 | $16.42 | 1,172,063 |
| 2016-02-26 | $15.97 | $16.61 | $15.97 | $16.55 | $16.55 | 1,915,187 |
| 2016-02-25 | $16.03 | $16.14 | $15.72 | $15.82 | $15.82 | 541,670 |
| 2016-02-24 | $15.55 | $16.09 | $15.40 | $15.97 | $15.97 | 1,216,686 |
| 2016-02-23 | $15.68 | $16.13 | $15.61 | $15.64 | $15.64 | 1,018,436 |
| 2016-02-22 | $15.80 | $15.98 | $15.62 | $15.70 | $15.70 | 1,334,796 |
| 2016-02-19 | $15.65 | $15.78 | $15.43 | $15.67 | $15.67 | 845,960 |
| 2016-02-18 | $15.80 | $15.81 | $15.46 | $15.54 | $15.54 | 1,283,723 |
| 2016-02-17 | $15.84 | $16.03 | $15.41 | $15.64 | $15.64 | 9,812,529 |
| 2016-02-16 | $15.83 | $15.87 | $15.52 | $15.75 | $15.75 | 672,618 |
| 2016-02-12 | $15.52 | $15.74 | $15.30 | $15.61 | $15.61 | 773,875 |
| 2016-02-11 | $15.64 | $16.04 | $15.31 | $15.35 | $15.35 | 808,266 |
| 2016-02-10 | $16.02 | $16.26 | $15.84 | $15.92 | $15.92 | 764,172 |
| 2016-02-09 | $16.28 | $16.54 | $15.92 | $15.99 | $15.99 | 2,417,262 |
| 2016-02-08 | $16.96 | $17.13 | $15.99 | $16.49 | $16.49 | 1,367,750 |
| 2016-02-05 | $17.42 | $17.95 | $16.91 | $17.13 | $17.13 | 1,150,166 |
| 2016-02-04 | $17.40 | $17.52 | $17.10 | $17.42 | $17.42 | 956,467 |
| 2016-02-03 | $17.17 | $17.43 | $16.86 | $17.32 | $17.32 | 927,719 |
| 2016-02-02 | $17.22 | $17.29 | $16.94 | $17.01 | $17.01 | 872,795 |
| 2016-02-01 | $17.58 | $17.72 | $17.12 | $17.32 | $17.32 | 1,144,046 |
| 2016-01-29 | $17.15 | $17.55 | $17.08 | $17.49 | $17.49 | 818,851 |
| 2016-01-28 | $17.60 | $17.64 | $16.75 | $17.10 | $17.10 | 785,251 |
| 2016-01-27 | $16.98 | $17.87 | $16.90 | $17.45 | $17.45 | 2,147,193 |
| 2016-01-26 | $17.99 | $17.99 | $16.69 | $16.93 | $16.93 | 2,516,883 |
| 2016-01-25 | $18.24 | $18.24 | $17.81 | $17.90 | $17.90 | 1,006,171 |
| 2016-01-22 | $17.93 | $18.28 | $17.77 | $18.27 | $18.27 | 730,659 |
| 2016-01-21 | $17.61 | $18.01 | $17.51 | $17.69 | $17.69 | 789,338 |
| 2016-01-20 | $17.76 | $18.17 | $17.05 | $17.51 | $17.51 | 1,529,289 |
| 2016-01-19 | $19.06 | $19.12 | $17.54 | $17.90 | $17.90 | 2,545,557 |
| 2016-01-15 | $19.74 | $19.75 | $19.13 | $19.50 | $19.50 | 665,778 |
| 2016-01-14 | $19.58 | $20.16 | $19.22 | $20.10 | $20.10 | 728,187 |
| 2016-01-13 | $19.95 | $20.14 | $19.38 | $19.56 | $19.56 | 571,681 |
| 2016-01-12 | $19.92 | $20.00 | $19.62 | $20.00 | $20.00 | 557,725 |
| 2016-01-11 | $19.69 | $19.90 | $19.54 | $19.81 | $19.81 | 489,030 |
| 2016-01-08 | $19.44 | $19.84 | $19.40 | $19.65 | $19.65 | 506,957 |
| 2016-01-07 | $19.84 | $20.09 | $19.33 | $19.40 | $19.40 | 1,002,135 |
| 2016-01-06 | $20.15 | $20.54 | $20.00 | $20.04 | $20.04 | 580,175 |
| 2016-01-05 | $20.27 | $20.41 | $20.12 | $20.31 | $20.31 | 657,348 |
| 2016-01-04 | $20.49 | $20.66 | $20.14 | $20.23 | $20.23 | 670,043 |
| 2015-12-31 | $20.82 | $20.90 | $20.51 | $20.80 | $20.80 | 714,777 |
| 2015-12-30 | $21.07 | $21.07 | $20.72 | $20.80 | $20.80 | 466,318 |
| 2015-12-29 | $20.91 | $21.15 | $20.82 | $21.11 | $21.11 | 457,200 |
| 2015-12-28 | $21.03 | $21.21 | $20.66 | $20.86 | $20.86 | 393,283 |
| 2015-12-24 | $20.83 | $21.20 | $20.83 | $21.10 | $21.10 | 164,383 |
| 2015-12-23 | $20.93 | $21.00 | $20.64 | $20.81 | $20.81 | 615,525 |
| 2015-12-22 | $20.93 | $21.00 | $20.68 | $20.87 | $20.87 | 410,879 |
| 2015-12-21 | $20.82 | $20.93 | $20.66 | $20.91 | $20.91 | 774,320 |
| 2015-12-18 | $20.58 | $20.87 | $20.56 | $20.70 | $20.70 | 1,401,179 |
| 2015-12-17 | $20.75 | $21.17 | $20.67 | $20.67 | $20.67 | 955,770 |
| 2015-12-16 | $20.36 | $20.95 | $20.36 | $20.73 | $20.73 | 915,542 |
| 2015-12-15 | $20.35 | $20.60 | $20.01 | $20.23 | $20.23 | 892,667 |
| 2015-12-14 | $20.26 | $20.43 | $20.16 | $20.19 | $20.19 | 1,032,050 |
| 2015-12-11 | $20.19 | $20.34 | $19.86 | $20.27 | $20.27 | 771,971 |
| 2015-12-10 | $20.25 | $20.58 | $20.22 | $20.39 | $20.39 | 575,684 |
| 2015-12-09 | $20.15 | $20.34 | $19.92 | $20.25 | $20.25 | 1,089,388 |
| 2015-12-08 | $20.01 | $20.22 | $19.85 | $20.15 | $20.15 | 752,106 |
| 2015-12-07 | $20.05 | $20.14 | $19.85 | $20.03 | $20.03 | 1,200,060 |
| 2015-12-04 | $19.99 | $20.20 | $19.82 | $20.06 | $20.06 | 597,041 |
| 2015-12-03 | $19.99 | $20.40 | $19.72 | $20.01 | $20.01 | 930,146 |
| 2015-12-02 | $20.11 | $20.22 | $19.74 | $19.86 | $19.86 | 1,148,258 |
| 2015-12-01 | $19.68 | $20.11 | $19.58 | $19.93 | $19.93 | 2,289,170 |
| 2015-11-30 | $20.00 | $20.05 | $19.68 | $19.78 | $19.78 | 560,369 |
| 2015-11-27 | $20.00 | $20.03 | $19.72 | $19.95 | $19.95 | 419,676 |
| 2015-11-25 | $19.78 | $20.07 | $19.78 | $19.88 | $19.88 | 635,445 |
| 2015-11-24 | $19.89 | $19.99 | $19.64 | $19.75 | $19.75 | 699,964 |
| 2015-11-23 | $20.02 | $20.09 | $19.84 | $19.93 | $19.93 | 700,230 |
| 2015-11-20 | $20.19 | $20.31 | $19.82 | $20.00 | $20.00 | 454,263 |
| 2015-11-19 | $20.09 | $20.33 | $19.95 | $20.10 | $20.10 | 526,923 |
| 2015-11-18 | $20.29 | $20.80 | $19.46 | $20.11 | $20.11 | 1,138,629 |
| 2015-11-17 | $20.43 | $20.92 | $20.19 | $20.80 | $20.80 | 1,643,198 |
| 2015-11-16 | $20.76 | $20.76 | $20.10 | $20.36 | $20.36 | 1,439,056 |
| 2015-11-13 | $20.78 | $21.05 | $20.64 | $20.83 | $20.83 | 825,166 |
| 2015-11-12 | $21.01 | $21.25 | $20.73 | $20.84 | $20.84 | 469,257 |
| 2015-11-11 | $21.03 | $21.21 | $21.00 | $21.11 | $21.11 | 802,447 |
| 2015-11-10 | $21.01 | $21.38 | $20.88 | $20.93 | $20.93 | 820,756 |
| 2015-11-09 | $20.86 | $21.11 | $20.50 | $21.02 | $21.02 | 1,211,868 |
| 2015-11-06 | $20.34 | $21.13 | $20.34 | $20.92 | $20.92 | 1,032,986 |
| 2015-11-05 | $20.75 | $20.97 | $19.96 | $20.32 | $20.32 | 909,018 |
| 2015-11-04 | $21.47 | $21.70 | $20.59 | $20.88 | $20.88 | 1,744,345 |
| 2015-11-03 | $21.49 | $21.59 | $21.27 | $21.33 | $21.33 | 827,903 |
| 2015-11-02 | $20.50 | $21.72 | $20.50 | $21.52 | $21.52 | 1,548,205 |
| 2015-10-30 | $20.71 | $20.91 | $20.36 | $20.52 | $20.52 | 867,409 |
| 2015-10-29 | $20.79 | $20.85 | $20.42 | $20.68 | $20.68 | 955,446 |
| 2015-10-28 | $20.12 | $20.66 | $20.02 | $20.58 | $20.58 | 934,488 |
| 2015-10-27 | $20.16 | $20.36 | $19.92 | $20.00 | $20.00 | 995,507 |
| 2015-10-26 | $20.08 | $20.35 | $20.00 | $20.27 | $20.27 | 1,073,556 |
| 2015-10-23 | $19.87 | $20.37 | $19.71 | $20.16 | $20.16 | 1,372,081 |
| 2015-10-22 | $19.33 | $20.00 | $19.33 | $19.78 | $19.78 | 1,397,763 |
| 2015-10-21 | $20.02 | $20.24 | $19.99 | $20.05 | $20.05 | 1,616,580 |
| 2015-10-20 | $20.34 | $20.38 | $19.94 | $19.99 | $19.99 | 613,017 |
| 2015-10-19 | $20.20 | $20.29 | $20.11 | $20.18 | $20.18 | 976,618 |
| 2015-10-16 | $20.51 | $20.55 | $19.93 | $20.14 | $20.14 | 1,010,587 |
| 2015-10-15 | $20.17 | $20.39 | $20.13 | $20.37 | $20.37 | 1,405,847 |
| 2015-10-14 | $20.21 | $21.00 | $20.18 | $20.25 | $20.25 | 1,036,259 |
| 2015-10-13 | $19.98 | $20.19 | $19.89 | $20.12 | $20.12 | 2,227,825 |
| 2015-10-12 | $20.01 | $20.25 | $19.82 | $19.97 | $19.97 | 861,116 |
| 2015-10-09 | $20.08 | $20.38 | $20.08 | $20.17 | $20.17 | 1,593,424 |
| 2015-10-08 | $19.82 | $20.16 | $19.80 | $20.08 | $20.08 | 1,102,548 |
| 2015-10-07 | $20.42 | $20.45 | $19.90 | $19.96 | $19.96 | 1,510,916 |
| 2015-10-06 | $19.90 | $20.29 | $19.52 | $20.08 | $20.08 | 1,368,921 |
| 2015-10-05 | $19.84 | $19.88 | $19.03 | $19.57 | $19.57 | 2,226,650 |
| 2015-10-02 | $18.94 | $20.53 | $18.54 | $19.34 | $19.34 | 3,665,710 |
| 2015-10-01 | $20.07 | $20.50 | $16.95 | $18.75 | $18.75 | 4,594,839 |
| 2015-09-30 | $70.31 | $73.13 | $70.04 | $72.14 | $20.28 | 1,102,811 |
| 2015-09-29 | $68.93 | $70.31 | $67.56 | $68.80 | $19.34 | 733,749 |
| 2015-09-28 | $70.58 | $70.58 | $68.21 | $68.78 | $19.33 | 630,233 |
| 2015-09-25 | $73.76 | $73.76 | $70.71 | $70.81 | $19.90 | 715,094 |
| 2015-09-24 | $72.76 | $73.26 | $71.98 | $73.12 | $20.55 | 769,817 |
| 2015-09-23 | $73.69 | $74.17 | $72.54 | $73.08 | $20.54 | 280,104 |
| 2015-09-22 | $74.49 | $74.74 | $73.15 | $73.40 | $20.63 | 606,415 |
| 2015-09-21 | $76.20 | $76.49 | $75.06 | $75.22 | $21.14 | 412,680 |
| 2015-09-18 | $76.35 | $77.33 | $75.45 | $76.00 | $21.36 | 1,178,831 |
| 2015-09-17 | $78.51 | $78.80 | $76.18 | $77.39 | $21.75 | 1,566,951 |
| 2015-09-16 | $74.45 | $76.00 | $74.29 | $75.73 | $21.29 | 885,445 |
| 2015-09-15 | $74.47 | $75.67 | $73.89 | $75.60 | $21.25 | 759,232 |
| 2015-09-14 | $73.42 | $74.74 | $73.05 | $73.64 | $20.70 | 450,074 |
| 2015-09-11 | $72.25 | $73.09 | $72.22 | $73.03 | $20.53 | 214,252 |
| 2015-09-10 | $72.30 | $73.79 | $72.30 | $72.82 | $20.47 | 476,014 |
| 2015-09-09 | $73.37 | $74.25 | $72.77 | $73.68 | $20.71 | 945,622 |
| 2015-09-08 | $72.44 | $73.35 | $72.16 | $72.75 | $20.45 | 387,621 |
| 2015-09-04 | $70.57 | $71.68 | $69.96 | $71.20 | $20.01 | 330,176 |
| 2015-09-03 | $70.98 | $72.12 | $70.05 | $71.11 | $19.99 | 408,709 |
| 2015-09-02 | $70.70 | $71.13 | $69.95 | $70.87 | $19.92 | 416,829 |
| 2015-09-01 | $69.29 | $70.56 | $68.95 | $70.38 | $19.78 | 650,565 |
| 2015-08-31 | $71.86 | $72.33 | $70.18 | $70.44 | $19.80 | 465,958 |
| 2015-08-28 | $70.08 | $71.75 | $69.16 | $71.03 | $19.97 | 464,379 |
MSG Networks Inc - Class A (MSGN) News Headlines
Recent MSG Networks Inc - Class A (MSGN) News
Similar Companies to MSG Networks Inc - Class A (MSGN) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |