PetIQ Inc - Class A (PETQ) Exchange: NASDAQ
Data as of May 2, 2025
$30.98 ($0.00) 0.00%
PetIQ Inc - Class A - Daily Information
Click for more stock information on PetIQ Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.98 |
| Previous Close | $30.98 |
| High | $30.98 |
| Low | $30.98 |
| Adjusted Open | $30.98 |
| Previous Adjusted Close | $30.98 |
| Adjusted High | $30.98 |
| Adjusted Low | $30.98 |
About PetIQ Inc - Class A (PETQ)
PetIQ Inc- Class A (PETQ) is a leading pet pharmacy services company based in Eagle, Idaho. Founded in 2011, the company has established itself as a leader in the pet prescription and over-the-counter (OTC) medicines, as well as health & wellness products and services industry by developing superior retailing options such as online purchases, home delivery, and veterinary care centers. They offer veterinary specialty products and various services such as vaccinations, pet healthcare, and veterinary diets. Furthermore, they provide comprehensive pet health insurance plans which can protect pet owners financially, aid in identifying and treating illnesses, and reduce the overall cost of routine and specialized pet care. Since its inception, the company has enjoyed significant revenue and customer growth, with its sales increasing more than 6x and customer base more than 20x. It has also established partnerships with major national retailers, resulting in a reach of 870 locations as of 2019.
Invest in PetIQ Inc - Class A (PETQ)
Historical Stock Data for PetIQ Inc - Class A (PETQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2024-10-24 | $30.98 | $31.00 | $30.98 | $30.98 | $30.98 | 933,899 |
| 2024-10-23 | $30.99 | $31.00 | $30.97 | $30.99 | $30.99 | 488,776 |
| 2024-10-22 | $30.98 | $30.99 | $30.96 | $30.97 | $30.97 | 780,574 |
| 2024-10-21 | $30.94 | $30.99 | $30.93 | $30.97 | $30.97 | 625,367 |
| 2024-10-18 | $30.90 | $30.94 | $30.90 | $30.93 | $30.93 | 454,511 |
| 2024-10-17 | $30.90 | $30.93 | $30.89 | $30.91 | $30.91 | 289,587 |
| 2024-10-16 | $30.91 | $30.92 | $30.89 | $30.89 | $30.89 | 406,456 |
| 2024-10-15 | $30.89 | $30.93 | $30.89 | $30.89 | $30.89 | 312,737 |
| 2024-10-14 | $30.92 | $30.92 | $30.87 | $30.88 | $30.88 | 293,458 |
| 2024-10-11 | $30.91 | $30.93 | $30.87 | $30.87 | $30.87 | 477,036 |
| 2024-10-10 | $30.87 | $30.91 | $30.86 | $30.89 | $30.89 | 366,055 |
| 2024-10-09 | $30.89 | $30.89 | $30.86 | $30.86 | $30.86 | 438,865 |
| 2024-10-08 | $30.87 | $31.06 | $30.85 | $30.85 | $30.85 | 598,970 |
| 2024-10-07 | $30.87 | $30.91 | $30.87 | $30.87 | $30.87 | 349,725 |
| 2024-10-04 | $30.86 | $30.89 | $30.82 | $30.87 | $30.87 | 292,383 |
| 2024-10-03 | $30.84 | $30.87 | $30.84 | $30.84 | $30.84 | 443,370 |
| 2024-10-02 | $30.77 | $30.85 | $30.77 | $30.83 | $30.83 | 398,178 |
| 2024-10-01 | $30.75 | $30.79 | $30.74 | $30.77 | $30.77 | 558,189 |
| 2024-09-30 | $30.79 | $30.80 | $30.67 | $30.77 | $30.77 | 1,975,489 |
| 2024-09-27 | $30.76 | $30.80 | $30.75 | $30.75 | $30.75 | 471,039 |
| 2024-09-26 | $30.77 | $30.78 | $30.74 | $30.74 | $30.74 | 948,544 |
| 2024-09-25 | $30.79 | $30.80 | $30.75 | $30.75 | $30.75 | 658,806 |
| 2024-09-24 | $30.79 | $30.80 | $30.76 | $30.76 | $30.76 | 434,137 |
| 2024-09-23 | $30.80 | $30.82 | $30.75 | $30.79 | $30.79 | 680,867 |
| 2024-09-20 | $30.76 | $30.82 | $30.74 | $30.74 | $30.74 | 1,052,851 |
| 2024-09-19 | $30.84 | $30.84 | $30.76 | $30.76 | $30.76 | 1,880,040 |
| 2024-09-18 | $30.77 | $30.84 | $30.77 | $30.78 | $30.78 | 542,324 |
| 2024-09-17 | $30.79 | $30.79 | $30.76 | $30.76 | $30.76 | 436,382 |
| 2024-09-16 | $30.73 | $30.84 | $30.71 | $30.73 | $30.73 | 535,730 |
| 2024-09-13 | $30.72 | $30.75 | $30.67 | $30.68 | $30.68 | 199,605 |
| 2024-09-12 | $30.67 | $30.74 | $30.65 | $30.66 | $30.66 | 379,908 |
| 2024-09-11 | $30.67 | $30.77 | $30.64 | $30.64 | $30.64 | 237,350 |
| 2024-09-10 | $30.63 | $30.76 | $30.63 | $30.67 | $30.67 | 330,938 |
| 2024-09-09 | $30.58 | $30.69 | $30.58 | $30.68 | $30.68 | 408,994 |
| 2024-09-06 | $30.59 | $30.65 | $30.55 | $30.55 | $30.55 | 302,742 |
| 2024-09-05 | $30.59 | $30.65 | $30.53 | $30.58 | $30.58 | 470,273 |
| 2024-09-04 | $30.53 | $30.66 | $30.51 | $30.52 | $30.52 | 508,560 |
| 2024-09-03 | $30.54 | $30.58 | $30.53 | $30.53 | $30.53 | 600,337 |
| 2024-08-30 | $30.59 | $30.63 | $30.52 | $30.55 | $30.55 | 300,278 |
| 2024-08-29 | $30.53 | $30.65 | $30.50 | $30.52 | $30.52 | 403,888 |
| 2024-08-28 | $30.50 | $30.54 | $30.48 | $30.48 | $30.48 | 535,248 |
| 2024-08-27 | $30.55 | $30.55 | $30.50 | $30.50 | $30.50 | 444,915 |
| 2024-08-26 | $30.54 | $30.60 | $30.50 | $30.50 | $30.50 | 948,018 |
| 2024-08-23 | $30.52 | $30.59 | $30.48 | $30.52 | $30.52 | 774,584 |
| 2024-08-22 | $30.52 | $30.53 | $30.48 | $30.48 | $30.48 | 675,847 |
| 2024-08-21 | $30.50 | $30.52 | $30.45 | $30.47 | $30.47 | 1,185,772 |
| 2024-08-20 | $30.54 | $30.54 | $30.49 | $30.51 | $30.51 | 535,953 |
| 2024-08-19 | $30.60 | $30.62 | $30.44 | $30.53 | $30.53 | 568,869 |
| 2024-08-16 | $30.50 | $30.60 | $30.49 | $30.59 | $30.59 | 691,505 |
| 2024-08-15 | $30.50 | $30.56 | $30.45 | $30.50 | $30.50 | 997,816 |
| 2024-08-14 | $30.45 | $30.51 | $30.41 | $30.48 | $30.48 | 789,886 |
| 2024-08-13 | $30.48 | $30.49 | $30.38 | $30.41 | $30.41 | 1,299,290 |
| 2024-08-12 | $30.48 | $30.58 | $30.40 | $30.42 | $30.42 | 1,124,900 |
| 2024-08-09 | $30.45 | $30.68 | $30.42 | $30.45 | $30.45 | 1,365,133 |
| 2024-08-08 | $30.40 | $30.53 | $30.39 | $30.50 | $30.50 | 4,866,910 |
| 2024-08-07 | $30.53 | $30.54 | $30.35 | $30.42 | $30.42 | 15,957,498 |
| 2024-08-06 | $20.70 | $21.08 | $20.27 | $20.57 | $20.57 | 372,657 |
| 2024-08-05 | $20.15 | $20.70 | $19.80 | $20.70 | $20.70 | 341,606 |
| 2024-08-02 | $20.84 | $21.20 | $20.54 | $21.00 | $21.00 | 308,287 |
| 2024-08-01 | $21.90 | $22.26 | $21.37 | $21.44 | $21.44 | 281,429 |
| 2024-07-31 | $21.60 | $22.29 | $20.90 | $21.88 | $21.88 | 355,899 |
| 2024-07-30 | $21.77 | $22.09 | $21.35 | $21.47 | $21.47 | 295,264 |
| 2024-07-29 | $21.91 | $22.13 | $21.38 | $21.60 | $21.60 | 108,323 |
| 2024-07-26 | $21.75 | $22.15 | $21.42 | $21.89 | $21.89 | 191,088 |
| 2024-07-25 | $21.40 | $21.91 | $21.39 | $21.45 | $21.45 | 253,342 |
| 2024-07-24 | $21.28 | $21.65 | $21.06 | $21.32 | $21.32 | 162,564 |
| 2024-07-23 | $21.30 | $22.00 | $21.18 | $21.39 | $21.39 | 225,891 |
| 2024-07-22 | $21.44 | $21.47 | $21.16 | $21.31 | $21.31 | 160,462 |
| 2024-07-19 | $21.80 | $21.99 | $21.35 | $21.37 | $21.37 | 247,914 |
| 2024-07-18 | $22.23 | $22.74 | $21.52 | $21.72 | $21.72 | 216,794 |
| 2024-07-17 | $22.42 | $22.77 | $22.21 | $22.29 | $22.29 | 276,505 |
| 2024-07-16 | $22.39 | $22.56 | $22.32 | $22.49 | $22.49 | 342,905 |
| 2024-07-15 | $22.11 | $22.32 | $21.80 | $22.12 | $22.12 | 238,636 |
| 2024-07-12 | $22.44 | $22.59 | $21.80 | $22.06 | $22.06 | 279,475 |
| 2024-07-11 | $22.46 | $22.64 | $22.20 | $22.24 | $22.24 | 203,861 |
| 2024-07-10 | $22.12 | $22.29 | $21.63 | $22.18 | $22.18 | 293,306 |
| 2024-07-09 | $22.14 | $22.30 | $21.55 | $22.09 | $22.09 | 281,728 |
| 2024-07-08 | $22.70 | $22.84 | $22.19 | $22.25 | $22.25 | 424,261 |
| 2024-07-05 | $22.54 | $22.71 | $22.11 | $22.71 | $22.71 | 294,894 |
| 2024-07-03 | $22.69 | $22.83 | $22.27 | $22.60 | $22.60 | 139,569 |
| 2024-07-02 | $22.83 | $22.85 | $22.37 | $22.59 | $22.59 | 308,346 |
| 2024-07-01 | $22.08 | $22.91 | $21.81 | $22.87 | $22.87 | 532,516 |
| 2024-06-28 | $22.19 | $22.30 | $21.77 | $22.06 | $22.06 | 1,325,929 |
| 2024-06-27 | $21.92 | $22.26 | $21.11 | $22.16 | $22.16 | 676,416 |
| 2024-06-26 | $21.91 | $22.42 | $21.72 | $21.80 | $21.80 | 320,635 |
| 2024-06-25 | $21.76 | $22.43 | $21.73 | $22.06 | $22.06 | 404,689 |
| 2024-06-24 | $21.74 | $21.95 | $21.54 | $21.76 | $21.76 | 570,822 |
| 2024-06-21 | $21.78 | $21.94 | $21.45 | $21.78 | $21.78 | 567,326 |
| 2024-06-20 | $22.00 | $22.04 | $21.13 | $21.70 | $21.70 | 393,723 |
| 2024-06-18 | $22.05 | $22.43 | $22.04 | $22.21 | $22.21 | 213,491 |
| 2024-06-17 | $21.50 | $22.08 | $21.25 | $22.05 | $22.05 | 190,738 |
| 2024-06-14 | $21.50 | $21.82 | $21.35 | $21.58 | $21.58 | 254,803 |
| 2024-06-13 | $22.26 | $22.29 | $21.54 | $21.76 | $21.76 | 315,913 |
| 2024-06-12 | $22.56 | $22.61 | $22.07 | $22.26 | $22.26 | 269,313 |
| 2024-06-11 | $21.58 | $22.15 | $21.41 | $22.08 | $22.08 | 218,919 |
| 2024-06-10 | $21.70 | $21.97 | $21.55 | $21.78 | $21.78 | 177,225 |
| 2024-06-07 | $21.54 | $22.05 | $21.31 | $21.94 | $21.94 | 240,309 |
| 2024-06-06 | $21.35 | $22.16 | $21.25 | $21.68 | $21.68 | 414,664 |
| 2024-06-05 | $20.75 | $21.37 | $20.53 | $21.35 | $21.35 | 456,914 |
| 2024-06-04 | $20.61 | $20.67 | $20.21 | $20.65 | $20.65 | 366,141 |
| 2024-06-03 | $20.91 | $20.97 | $20.54 | $20.62 | $20.62 | 178,530 |
| 2024-05-31 | $20.70 | $20.86 | $20.55 | $20.76 | $20.76 | 188,602 |
| 2024-05-30 | $20.11 | $21.23 | $19.95 | $20.57 | $20.57 | 456,926 |
| 2024-05-29 | $19.55 | $20.12 | $19.42 | $19.96 | $19.96 | 239,325 |
| 2024-05-28 | $20.01 | $20.13 | $19.80 | $19.91 | $19.91 | 229,951 |
| 2024-05-24 | $19.72 | $19.83 | $19.56 | $19.80 | $19.80 | 126,860 |
| 2024-05-23 | $19.87 | $20.00 | $19.47 | $19.68 | $19.68 | 156,493 |
| 2024-05-22 | $20.18 | $20.26 | $19.69 | $19.88 | $19.88 | 151,834 |
| 2024-05-21 | $20.21 | $20.31 | $20.00 | $20.25 | $20.25 | 211,821 |
| 2024-05-20 | $19.99 | $20.26 | $19.76 | $20.15 | $20.15 | 221,675 |
| 2024-05-17 | $19.88 | $20.01 | $19.70 | $19.97 | $19.97 | 258,232 |
| 2024-05-16 | $19.66 | $19.87 | $19.39 | $19.81 | $19.81 | 269,802 |
| 2024-05-15 | $19.70 | $20.04 | $19.56 | $19.61 | $19.61 | 228,308 |
| 2024-05-14 | $19.48 | $19.60 | $19.23 | $19.57 | $19.57 | 275,276 |
| 2024-05-13 | $18.62 | $19.89 | $18.55 | $19.44 | $19.44 | 553,433 |
| 2024-05-10 | $18.64 | $18.65 | $18.06 | $18.44 | $18.44 | 331,678 |
| 2024-05-09 | $19.24 | $19.40 | $18.06 | $18.69 | $18.69 | 866,289 |
| 2024-05-08 | $17.39 | $17.68 | $17.00 | $17.65 | $17.65 | 220,812 |
| 2024-05-07 | $17.71 | $18.31 | $17.56 | $17.58 | $17.58 | 346,317 |
| 2024-05-06 | $17.20 | $17.71 | $17.19 | $17.65 | $17.65 | 345,257 |
| 2024-05-03 | $17.07 | $17.18 | $16.95 | $17.04 | $17.04 | 166,660 |
| 2024-05-02 | $16.93 | $16.97 | $16.59 | $16.84 | $16.84 | 228,385 |
| 2024-05-01 | $16.26 | $17.10 | $16.26 | $16.87 | $16.87 | 210,219 |
| 2024-04-30 | $16.36 | $16.46 | $16.18 | $16.32 | $16.32 | 188,317 |
| 2024-04-29 | $16.65 | $16.90 | $16.26 | $16.42 | $16.42 | 168,378 |
| 2024-04-26 | $16.29 | $16.56 | $16.18 | $16.53 | $16.53 | 125,513 |
| 2024-04-25 | $16.30 | $16.37 | $16.09 | $16.32 | $16.32 | 146,894 |
| 2024-04-24 | $16.54 | $16.67 | $16.45 | $16.53 | $16.53 | 167,651 |
| 2024-04-23 | $16.48 | $16.79 | $16.41 | $16.60 | $16.60 | 207,168 |
| 2024-04-22 | $16.36 | $16.58 | $16.27 | $16.51 | $16.51 | 181,506 |
| 2024-04-19 | $15.95 | $16.43 | $15.95 | $16.28 | $16.28 | 162,976 |
| 2024-04-18 | $15.95 | $16.34 | $15.88 | $16.03 | $16.03 | 219,622 |
| 2024-04-17 | $16.29 | $16.52 | $15.78 | $15.93 | $15.93 | 222,152 |
| 2024-04-16 | $16.08 | $16.33 | $15.75 | $16.20 | $16.20 | 282,930 |
| 2024-04-15 | $16.54 | $16.73 | $16.15 | $16.18 | $16.18 | 227,856 |
| 2024-04-12 | $17.25 | $17.45 | $16.40 | $16.46 | $16.46 | 261,974 |
| 2024-04-11 | $17.82 | $17.87 | $17.31 | $17.31 | $17.31 | 226,414 |
| 2024-04-10 | $17.87 | $17.87 | $17.51 | $17.75 | $17.75 | 214,514 |
| 2024-04-09 | $18.28 | $18.37 | $17.89 | $18.16 | $18.16 | 132,666 |
| 2024-04-08 | $18.48 | $18.55 | $18.11 | $18.23 | $18.23 | 153,030 |
| 2024-04-05 | $18.57 | $18.75 | $18.08 | $18.39 | $18.39 | 136,970 |
| 2024-04-04 | $18.75 | $19.16 | $18.49 | $18.56 | $18.56 | 364,255 |
| 2024-04-03 | $18.09 | $18.73 | $18.09 | $18.71 | $18.71 | 182,105 |
| 2024-04-02 | $18.29 | $18.61 | $17.97 | $18.24 | $18.24 | 214,353 |
| 2024-04-01 | $18.22 | $18.68 | $17.92 | $18.49 | $18.49 | 630,555 |
| 2024-03-28 | $17.51 | $18.39 | $17.49 | $18.28 | $18.28 | 350,928 |
| 2024-03-27 | $17.94 | $18.19 | $17.38 | $17.44 | $17.44 | 296,287 |
| 2024-03-26 | $17.32 | $17.81 | $17.32 | $17.79 | $17.79 | 266,807 |
| 2024-03-25 | $17.74 | $17.79 | $17.32 | $17.39 | $17.39 | 203,235 |
| 2024-03-22 | $17.50 | $17.90 | $17.27 | $17.48 | $17.48 | 680,583 |
| 2024-03-21 | $17.07 | $17.72 | $16.99 | $17.60 | $17.60 | 439,332 |
| 2024-03-20 | $17.07 | $17.26 | $16.65 | $17.15 | $17.15 | 222,985 |
| 2024-03-19 | $15.89 | $17.23 | $15.87 | $17.21 | $17.21 | 440,604 |
| 2024-03-18 | $15.77 | $15.94 | $15.54 | $15.56 | $15.56 | 152,620 |
| 2024-03-15 | $15.51 | $15.82 | $15.09 | $15.78 | $15.78 | 656,915 |
| 2024-03-14 | $16.40 | $16.40 | $15.50 | $15.55 | $15.55 | 410,040 |
| 2024-03-13 | $16.51 | $16.65 | $16.40 | $16.57 | $16.57 | 164,853 |
| 2024-03-12 | $16.44 | $16.71 | $16.35 | $16.57 | $16.57 | 256,725 |
| 2024-03-11 | $16.25 | $16.70 | $16.02 | $16.43 | $16.43 | 492,883 |
| 2024-03-08 | $16.27 | $16.69 | $16.27 | $16.32 | $16.32 | 459,813 |
| 2024-03-07 | $16.30 | $16.42 | $16.07 | $16.10 | $16.10 | 312,886 |
| 2024-03-06 | $16.73 | $16.75 | $16.01 | $16.18 | $16.18 | 316,179 |
| 2024-03-05 | $16.57 | $16.75 | $16.36 | $16.57 | $16.57 | 515,382 |
| 2024-03-04 | $17.33 | $17.36 | $16.74 | $16.78 | $16.78 | 415,011 |
| 2024-03-01 | $18.24 | $18.29 | $17.17 | $17.37 | $17.37 | 469,091 |
| 2024-02-29 | $19.25 | $19.69 | $17.81 | $18.21 | $18.21 | 808,373 |
| 2024-02-28 | $18.71 | $18.81 | $18.28 | $18.32 | $18.32 | 272,291 |
| 2024-02-27 | $18.42 | $18.81 | $18.39 | $18.67 | $18.67 | 231,184 |
| 2024-02-26 | $18.28 | $18.68 | $18.18 | $18.33 | $18.33 | 275,670 |
| 2024-02-23 | $17.67 | $18.36 | $17.61 | $18.28 | $18.28 | 244,313 |
| 2024-02-22 | $17.98 | $17.98 | $17.61 | $17.68 | $17.68 | 229,274 |
| 2024-02-21 | $18.64 | $18.78 | $17.83 | $17.87 | $17.87 | 195,310 |
| 2024-02-20 | $18.70 | $18.80 | $18.45 | $18.63 | $18.63 | 164,688 |
| 2024-02-16 | $18.96 | $19.18 | $18.71 | $18.84 | $18.84 | 263,477 |
| 2024-02-15 | $18.42 | $19.06 | $18.42 | $19.04 | $19.04 | 388,154 |
| 2024-02-14 | $18.07 | $18.38 | $17.88 | $18.28 | $18.28 | 219,104 |
| 2024-02-13 | $18.06 | $18.07 | $17.61 | $17.86 | $17.86 | 233,470 |
| 2024-02-12 | $17.85 | $18.71 | $17.85 | $18.53 | $18.53 | 438,426 |
| 2024-02-09 | $17.65 | $18.15 | $17.64 | $17.85 | $17.85 | 273,260 |
| 2024-02-08 | $17.31 | $17.72 | $17.07 | $17.68 | $17.68 | 505,535 |
| 2024-02-07 | $17.68 | $17.81 | $17.27 | $17.31 | $17.31 | 478,826 |
| 2024-02-06 | $17.86 | $18.12 | $17.76 | $17.85 | $17.85 | 242,853 |
| 2024-02-05 | $18.09 | $18.17 | $17.76 | $17.84 | $17.84 | 160,010 |
| 2024-02-02 | $18.10 | $18.33 | $17.94 | $18.16 | $18.16 | 176,419 |
| 2024-02-01 | $18.12 | $18.38 | $17.99 | $18.29 | $18.29 | 245,709 |
| 2024-01-31 | $17.66 | $18.53 | $17.66 | $17.97 | $17.97 | 401,777 |
| 2024-01-30 | $18.04 | $18.04 | $17.48 | $17.59 | $17.59 | 368,319 |
| 2024-01-29 | $18.26 | $18.38 | $18.04 | $18.12 | $18.12 | 234,212 |
| 2024-01-26 | $18.14 | $18.40 | $18.03 | $18.27 | $18.27 | 176,150 |
| 2024-01-25 | $18.44 | $18.44 | $18.08 | $18.13 | $18.13 | 110,181 |
| 2024-01-24 | $18.37 | $18.62 | $18.19 | $18.24 | $18.24 | 181,793 |
| 2024-01-23 | $18.30 | $18.43 | $17.92 | $18.11 | $18.11 | 242,489 |
| 2024-01-22 | $18.11 | $18.39 | $17.88 | $18.11 | $18.11 | 244,491 |
| 2024-01-19 | $18.49 | $18.53 | $18.00 | $18.10 | $18.10 | 190,791 |
| 2024-01-18 | $18.43 | $18.45 | $18.09 | $18.36 | $18.36 | 202,907 |
| 2024-01-17 | $17.91 | $18.68 | $17.91 | $18.36 | $18.36 | 125,071 |
| 2024-01-16 | $18.18 | $18.42 | $17.89 | $18.21 | $18.21 | 301,480 |
| 2024-01-12 | $18.83 | $18.99 | $18.19 | $18.34 | $18.34 | 157,228 |
| 2024-01-11 | $18.38 | $18.64 | $17.97 | $18.64 | $18.64 | 181,072 |
| 2024-01-10 | $18.61 | $18.82 | $18.35 | $18.54 | $18.54 | 191,002 |
| 2024-01-09 | $18.53 | $18.72 | $18.25 | $18.42 | $18.42 | 143,252 |
| 2024-01-08 | $18.73 | $18.91 | $18.52 | $18.73 | $18.73 | 111,866 |
| 2024-01-05 | $18.59 | $19.05 | $18.50 | $18.74 | $18.74 | 267,747 |
| 2024-01-04 | $18.99 | $19.03 | $18.70 | $18.78 | $18.78 | 198,778 |
| 2024-01-03 | $19.33 | $19.46 | $18.83 | $18.91 | $18.91 | 250,823 |
| 2024-01-02 | $19.54 | $19.74 | $19.21 | $19.42 | $19.42 | 233,209 |
| 2023-12-29 | $19.77 | $19.98 | $19.62 | $19.75 | $19.75 | 380,785 |
| 2023-12-28 | $19.71 | $20.36 | $19.46 | $19.81 | $19.81 | 216,250 |
| 2023-12-27 | $19.86 | $20.21 | $19.73 | $20.00 | $20.00 | 238,582 |
| 2023-12-26 | $19.53 | $19.78 | $19.09 | $19.74 | $19.74 | 226,326 |
| 2023-12-22 | $19.25 | $19.56 | $19.23 | $19.32 | $19.32 | 219,416 |
| 2023-12-21 | $19.00 | $19.28 | $18.88 | $19.25 | $19.25 | 177,330 |
| 2023-12-20 | $18.94 | $19.82 | $18.73 | $18.81 | $18.81 | 401,578 |
| 2023-12-19 | $18.38 | $19.23 | $18.17 | $19.20 | $19.20 | 359,137 |
| 2023-12-18 | $18.19 | $18.49 | $18.02 | $18.08 | $18.08 | 220,430 |
| 2023-12-15 | $18.63 | $18.63 | $17.53 | $18.12 | $18.12 | 728,487 |
| 2023-12-14 | $19.09 | $19.35 | $18.09 | $18.34 | $18.34 | 333,396 |
| 2023-12-13 | $17.97 | $19.03 | $17.94 | $18.92 | $18.92 | 253,548 |
| 2023-12-12 | $18.14 | $18.23 | $17.87 | $18.05 | $18.05 | 138,579 |
| 2023-12-11 | $17.58 | $18.02 | $17.57 | $18.02 | $18.02 | 193,932 |
| 2023-12-08 | $17.94 | $18.20 | $17.66 | $17.73 | $17.73 | 193,947 |
| 2023-12-07 | $18.29 | $18.29 | $17.60 | $17.81 | $17.81 | 375,949 |
| 2023-12-06 | $17.79 | $18.66 | $17.79 | $18.37 | $18.37 | 303,489 |
| 2023-12-05 | $17.82 | $18.07 | $17.57 | $17.60 | $17.60 | 271,961 |
| 2023-12-04 | $18.04 | $18.74 | $17.98 | $18.02 | $18.02 | 245,076 |
| 2023-12-01 | $17.35 | $18.33 | $17.19 | $18.14 | $18.14 | 302,774 |
| 2023-11-30 | $17.24 | $17.45 | $16.81 | $17.42 | $17.42 | 850,305 |
| 2023-11-29 | $17.81 | $18.19 | $17.09 | $17.18 | $17.18 | 303,569 |
| 2023-11-28 | $18.10 | $18.10 | $17.68 | $17.79 | $17.79 | 245,727 |
| 2023-11-27 | $17.78 | $18.21 | $17.40 | $18.14 | $18.14 | 315,898 |
| 2023-11-24 | $17.70 | $18.02 | $17.62 | $17.78 | $17.78 | 135,908 |
| 2023-11-22 | $18.03 | $18.17 | $17.57 | $17.75 | $17.75 | 166,354 |
| 2023-11-21 | $18.01 | $18.34 | $17.66 | $17.84 | $17.84 | 319,218 |
| 2023-11-20 | $18.26 | $18.51 | $18.04 | $18.15 | $18.15 | 263,759 |
| 2023-11-17 | $18.63 | $19.04 | $18.19 | $18.30 | $18.30 | 305,950 |
| 2023-11-16 | $18.88 | $19.01 | $18.11 | $18.39 | $18.39 | 513,380 |
| 2023-11-15 | $19.29 | $20.02 | $18.90 | $19.00 | $19.00 | 485,364 |
| 2023-11-14 | $19.04 | $19.37 | $18.92 | $19.30 | $19.30 | 482,133 |
| 2023-11-13 | $19.46 | $19.55 | $18.48 | $18.50 | $18.50 | 310,334 |
| 2023-11-10 | $19.34 | $20.16 | $19.20 | $19.65 | $19.65 | 343,717 |
| 2023-11-09 | $19.31 | $19.31 | $17.96 | $19.13 | $19.13 | 623,845 |
| 2023-11-08 | $22.00 | $22.20 | $19.31 | $19.39 | $19.39 | 821,511 |
| 2023-11-07 | $19.38 | $20.16 | $19.00 | $20.01 | $20.01 | 644,807 |
| 2023-11-06 | $19.55 | $19.98 | $19.12 | $19.39 | $19.39 | 246,222 |
| 2023-11-03 | $19.45 | $19.96 | $19.30 | $19.61 | $19.61 | 312,402 |
| 2023-11-02 | $18.95 | $19.23 | $18.61 | $19.18 | $19.18 | 443,189 |
| 2023-11-01 | $18.67 | $18.89 | $18.48 | $18.69 | $18.69 | 273,435 |
| 2023-10-31 | $18.22 | $19.01 | $17.95 | $18.77 | $18.77 | 240,313 |
| 2023-10-30 | $18.61 | $18.66 | $18.13 | $18.29 | $18.29 | 164,551 |
| 2023-10-27 | $18.62 | $18.88 | $18.20 | $18.32 | $18.32 | 309,826 |
| 2023-10-26 | $18.78 | $18.98 | $18.59 | $18.61 | $18.61 | 246,829 |
| 2023-10-25 | $18.90 | $19.14 | $18.55 | $18.78 | $18.78 | 223,490 |
| 2023-10-24 | $18.88 | $19.35 | $18.83 | $19.08 | $19.08 | 221,033 |
| 2023-10-23 | $18.98 | $19.26 | $18.74 | $18.90 | $18.90 | 252,612 |
| 2023-10-20 | $19.68 | $19.74 | $19.04 | $19.04 | $19.04 | 218,776 |
| 2023-10-19 | $20.12 | $20.20 | $19.34 | $19.47 | $19.47 | 307,104 |
| 2023-10-18 | $20.38 | $20.42 | $19.86 | $20.02 | $20.02 | 247,966 |
| 2023-10-17 | $20.54 | $20.77 | $20.47 | $20.61 | $20.61 | 271,474 |
| 2023-10-16 | $20.73 | $21.34 | $20.59 | $20.62 | $20.62 | 459,715 |
| 2023-10-13 | $21.44 | $21.49 | $20.47 | $20.52 | $20.52 | 340,706 |
| 2023-10-12 | $22.12 | $22.12 | $20.23 | $21.24 | $21.24 | 590,187 |
| 2023-10-11 | $22.55 | $22.98 | $22.00 | $22.16 | $22.16 | 467,189 |
| 2023-10-10 | $22.17 | $22.42 | $21.70 | $22.38 | $22.38 | 645,501 |
| 2023-10-09 | $22.00 | $22.46 | $21.30 | $22.02 | $22.02 | 670,215 |
| 2023-10-06 | $20.93 | $22.62 | $20.85 | $22.33 | $22.33 | 1,034,546 |
| 2023-10-05 | $21.27 | $21.27 | $20.35 | $21.04 | $21.04 | 451,101 |
| 2023-10-04 | $21.00 | $21.58 | $20.79 | $21.44 | $21.44 | 372,683 |
| 2023-10-03 | $21.56 | $21.63 | $21.00 | $21.06 | $21.06 | 364,690 |
| 2023-10-02 | $20.06 | $22.33 | $20.06 | $21.63 | $21.63 | 1,079,802 |
| 2023-09-29 | $19.25 | $19.83 | $19.25 | $19.70 | $19.70 | 455,010 |
| 2023-09-28 | $19.02 | $19.29 | $18.62 | $19.20 | $19.20 | 310,900 |
| 2023-09-27 | $19.15 | $19.56 | $19.01 | $19.07 | $19.07 | 218,740 |
| 2023-09-26 | $19.48 | $19.54 | $18.96 | $19.13 | $19.13 | 229,998 |
| 2023-09-25 | $19.85 | $20.17 | $19.34 | $19.56 | $19.56 | 288,892 |
| 2023-09-22 | $18.98 | $20.22 | $18.98 | $19.92 | $19.92 | 546,741 |
| 2023-09-21 | $19.06 | $19.45 | $18.58 | $18.85 | $18.85 | 276,088 |
| 2023-09-20 | $19.03 | $19.67 | $18.69 | $19.29 | $19.29 | 292,479 |
| 2023-09-19 | $18.85 | $19.03 | $18.48 | $18.99 | $18.99 | 198,433 |
| 2023-09-18 | $19.12 | $19.12 | $18.62 | $18.90 | $18.90 | 239,693 |
| 2023-09-15 | $19.75 | $19.94 | $19.09 | $19.13 | $19.13 | 399,471 |
| 2023-09-14 | $18.42 | $19.76 | $18.42 | $19.75 | $19.75 | 328,527 |
| 2023-09-13 | $18.14 | $18.42 | $18.10 | $18.32 | $18.32 | 333,495 |
| 2023-09-12 | $17.41 | $18.25 | $17.37 | $18.10 | $18.10 | 305,260 |
| 2023-09-11 | $17.62 | $17.71 | $17.30 | $17.41 | $17.41 | 228,249 |
| 2023-09-08 | $18.05 | $18.41 | $17.50 | $17.59 | $17.59 | 196,029 |
| 2023-09-07 | $17.88 | $18.03 | $17.47 | $18.00 | $18.00 | 434,488 |
| 2023-09-06 | $18.52 | $18.60 | $17.84 | $17.89 | $17.89 | 241,378 |
| 2023-09-05 | $19.10 | $19.10 | $18.06 | $18.19 | $18.19 | 268,969 |
| 2023-09-01 | $19.17 | $19.36 | $18.90 | $19.11 | $19.11 | 220,314 |
| 2023-08-31 | $19.49 | $19.66 | $18.86 | $19.08 | $19.08 | 259,529 |
| 2023-08-30 | $19.81 | $19.82 | $19.44 | $19.52 | $19.52 | 207,855 |
| 2023-08-29 | $19.78 | $20.00 | $19.32 | $19.70 | $19.70 | 297,924 |
| 2023-08-28 | $20.24 | $20.33 | $19.70 | $19.80 | $19.80 | 218,328 |
| 2023-08-25 | $20.15 | $20.34 | $19.75 | $20.05 | $20.05 | 177,835 |
| 2023-08-24 | $20.39 | $20.56 | $20.05 | $20.15 | $20.15 | 174,200 |
| 2023-08-23 | $20.72 | $20.74 | $20.28 | $20.40 | $20.40 | 212,720 |
| 2023-08-22 | $19.99 | $20.87 | $19.85 | $20.71 | $20.71 | 458,555 |
| 2023-08-21 | $19.82 | $20.00 | $19.59 | $19.88 | $19.88 | 387,312 |
| 2023-08-18 | $19.62 | $20.20 | $19.42 | $19.89 | $19.89 | 321,784 |
| 2023-08-17 | $20.00 | $20.06 | $19.53 | $19.83 | $19.83 | 275,246 |
| 2023-08-16 | $19.83 | $20.36 | $19.62 | $20.00 | $20.00 | 409,822 |
| 2023-08-15 | $18.90 | $19.84 | $18.90 | $19.83 | $19.83 | 809,073 |
| 2023-08-14 | $19.03 | $19.31 | $18.79 | $18.94 | $18.94 | 723,509 |
| 2023-08-11 | $18.33 | $19.12 | $18.10 | $19.08 | $19.08 | 467,434 |
| 2023-08-10 | $18.90 | $19.55 | $18.17 | $18.33 | $18.33 | 535,377 |
| 2023-08-09 | $20.00 | $20.22 | $18.32 | $18.82 | $18.82 | 1,772,684 |
| 2023-08-08 | $17.10 | $17.45 | $16.86 | $17.41 | $17.41 | 384,479 |
| 2023-08-07 | $16.96 | $17.30 | $16.96 | $17.23 | $17.23 | 247,739 |
| 2023-08-04 | $16.11 | $17.04 | $16.11 | $16.99 | $16.99 | 319,897 |
| 2023-08-03 | $16.21 | $16.34 | $15.99 | $16.11 | $16.11 | 114,787 |
| 2023-08-02 | $16.63 | $16.63 | $16.21 | $16.23 | $16.23 | 157,369 |
| 2023-08-01 | $16.72 | $16.87 | $16.55 | $16.72 | $16.72 | 124,243 |
| 2023-07-31 | $16.33 | $16.97 | $16.23 | $16.74 | $16.74 | 225,611 |
| 2023-07-28 | $16.28 | $16.38 | $16.16 | $16.22 | $16.22 | 297,493 |
| 2023-07-27 | $16.37 | $16.61 | $15.99 | $16.11 | $16.11 | 160,955 |
| 2023-07-26 | $16.21 | $16.47 | $16.16 | $16.28 | $16.28 | 124,919 |
| 2023-07-25 | $15.95 | $16.60 | $15.95 | $16.21 | $16.21 | 279,330 |
| 2023-07-24 | $16.07 | $16.24 | $15.76 | $15.98 | $15.98 | 102,841 |
| 2023-07-21 | $16.22 | $16.42 | $15.96 | $16.02 | $16.02 | 222,281 |
| 2023-07-20 | $16.04 | $16.18 | $15.81 | $16.06 | $16.06 | 93,309 |
| 2023-07-19 | $16.33 | $16.33 | $15.97 | $16.05 | $16.05 | 124,136 |
| 2023-07-18 | $15.86 | $16.26 | $15.86 | $16.23 | $16.23 | 190,472 |
| 2023-07-17 | $15.74 | $16.02 | $15.53 | $15.91 | $15.91 | 124,912 |
| 2023-07-14 | $15.52 | $15.81 | $15.44 | $15.74 | $15.74 | 144,777 |
| 2023-07-13 | $15.72 | $15.75 | $15.28 | $15.54 | $15.54 | 104,365 |
| 2023-07-12 | $15.78 | $15.78 | $15.50 | $15.63 | $15.63 | 131,885 |
| 2023-07-11 | $15.29 | $15.58 | $15.29 | $15.54 | $15.54 | 202,421 |
| 2023-07-10 | $15.02 | $15.35 | $14.81 | $15.24 | $15.24 | 104,615 |
| 2023-07-07 | $15.16 | $15.46 | $14.72 | $15.07 | $15.07 | 336,909 |
| 2023-07-06 | $14.78 | $15.12 | $14.20 | $15.10 | $15.10 | 126,167 |
| 2023-07-05 | $15.24 | $15.24 | $14.53 | $15.00 | $15.00 | 163,965 |
| 2023-07-03 | $15.11 | $15.37 | $15.11 | $15.28 | $15.28 | 74,929 |
| 2023-06-30 | $15.57 | $15.57 | $15.14 | $15.17 | $15.17 | 218,677 |
| 2023-06-29 | $15.19 | $15.46 | $15.18 | $15.43 | $15.43 | 275,929 |
| 2023-06-28 | $15.00 | $15.26 | $14.78 | $15.14 | $15.14 | 123,514 |
| 2023-06-27 | $14.73 | $15.26 | $14.65 | $15.11 | $15.11 | 293,822 |
| 2023-06-26 | $14.65 | $14.95 | $14.47 | $14.82 | $14.82 | 137,665 |
| 2023-06-23 | $14.71 | $15.07 | $14.64 | $14.72 | $14.72 | 326,798 |
| 2023-06-22 | $14.78 | $15.02 | $14.67 | $14.92 | $14.92 | 145,620 |
| 2023-06-21 | $14.86 | $14.97 | $14.54 | $14.81 | $14.81 | 188,490 |
| 2023-06-20 | $14.94 | $15.24 | $14.76 | $14.97 | $14.97 | 123,348 |
| 2023-06-16 | $15.30 | $15.45 | $14.68 | $15.09 | $15.09 | 256,044 |
| 2023-06-15 | $14.99 | $15.23 | $14.41 | $15.20 | $15.20 | 205,458 |
| 2023-06-14 | $14.85 | $15.10 | $14.54 | $15.02 | $15.02 | 243,376 |
| 2023-06-13 | $14.12 | $15.07 | $14.12 | $14.79 | $14.79 | 446,157 |
| 2023-06-12 | $13.60 | $14.34 | $13.56 | $14.07 | $14.07 | 272,812 |
| 2023-06-09 | $13.61 | $13.62 | $13.29 | $13.53 | $13.53 | 94,040 |
| 2023-06-08 | $13.53 | $13.73 | $13.38 | $13.67 | $13.67 | 115,958 |
| 2023-06-07 | $13.46 | $13.69 | $13.40 | $13.60 | $13.60 | 133,909 |
| 2023-06-06 | $13.17 | $13.52 | $13.11 | $13.38 | $13.38 | 108,277 |
| 2023-06-05 | $13.48 | $13.72 | $13.04 | $13.17 | $13.17 | 190,031 |
| 2023-06-02 | $13.30 | $13.65 | $13.17 | $13.62 | $13.62 | 247,233 |
| 2023-06-01 | $12.87 | $13.33 | $12.55 | $13.18 | $13.18 | 176,909 |
| 2023-05-31 | $12.50 | $12.81 | $12.37 | $12.73 | $12.73 | 141,398 |
| 2023-05-30 | $12.64 | $12.64 | $12.19 | $12.55 | $12.55 | 135,407 |
| 2023-05-26 | $12.54 | $12.68 | $12.29 | $12.61 | $12.61 | 110,156 |
| 2023-05-25 | $13.28 | $13.28 | $12.33 | $12.58 | $12.58 | 191,071 |
| 2023-05-24 | $13.26 | $13.46 | $13.10 | $13.25 | $13.25 | 173,800 |
| 2023-05-23 | $13.35 | $13.67 | $13.35 | $13.45 | $13.45 | 161,218 |
| 2023-05-22 | $13.44 | $13.54 | $13.36 | $13.41 | $13.41 | 255,687 |
| 2023-05-19 | $12.96 | $13.53 | $12.89 | $13.45 | $13.45 | 317,035 |
| 2023-05-18 | $12.59 | $12.86 | $12.44 | $12.85 | $12.85 | 140,486 |
| 2023-05-17 | $12.30 | $12.73 | $12.22 | $12.70 | $12.70 | 161,446 |
| 2023-05-16 | $12.50 | $12.54 | $12.30 | $12.33 | $12.33 | 93,280 |
| 2023-05-15 | $12.78 | $13.46 | $12.39 | $12.60 | $12.60 | 173,268 |
| 2023-05-12 | $13.09 | $13.76 | $12.72 | $12.77 | $12.77 | 179,712 |
| 2023-05-11 | $13.45 | $13.54 | $12.95 | $13.10 | $13.10 | 242,037 |
| 2023-05-10 | $12.63 | $14.07 | $11.92 | $13.47 | $13.47 | 862,312 |
| 2023-05-09 | $11.59 | $11.63 | $11.31 | $11.60 | $11.60 | 191,374 |
| 2023-05-08 | $11.83 | $11.95 | $11.51 | $11.73 | $11.73 | 119,357 |
| 2023-05-05 | $11.64 | $11.96 | $11.51 | $11.85 | $11.85 | 101,700 |
| 2023-05-04 | $11.50 | $11.51 | $11.26 | $11.45 | $11.45 | 184,659 |
| 2023-05-03 | $11.56 | $12.13 | $11.46 | $11.56 | $11.56 | 176,363 |
| 2023-05-02 | $11.68 | $11.88 | $11.41 | $11.54 | $11.54 | 171,796 |
| 2023-05-01 | $11.81 | $12.02 | $11.69 | $11.82 | $11.82 | 173,579 |
| 2023-04-28 | $11.47 | $12.27 | $11.46 | $11.79 | $11.79 | 186,821 |
| 2023-04-27 | $11.42 | $11.63 | $11.36 | $11.53 | $11.53 | 100,105 |
| 2023-04-26 | $11.53 | $11.74 | $11.49 | $11.52 | $11.52 | 96,453 |
| 2023-04-25 | $11.62 | $11.72 | $11.45 | $11.55 | $11.55 | 213,486 |
| 2023-04-24 | $11.85 | $12.04 | $11.74 | $11.76 | $11.76 | 100,556 |
| 2023-04-21 | $11.81 | $12.13 | $11.75 | $11.83 | $11.83 | 217,999 |
| 2023-04-20 | $11.35 | $11.79 | $11.35 | $11.78 | $11.78 | 155,721 |
| 2023-04-19 | $11.03 | $11.36 | $10.99 | $11.31 | $11.31 | 210,298 |
| 2023-04-18 | $11.46 | $11.57 | $11.02 | $11.08 | $11.08 | 291,650 |
| 2023-04-17 | $11.71 | $11.71 | $11.18 | $11.36 | $11.36 | 144,040 |
| 2023-04-14 | $11.24 | $11.72 | $11.16 | $11.69 | $11.69 | 263,838 |
| 2023-04-13 | $10.84 | $11.29 | $10.82 | $11.22 | $11.22 | 173,384 |
| 2023-04-12 | $11.19 | $11.38 | $10.78 | $10.84 | $10.84 | 170,690 |
| 2023-04-11 | $11.50 | $11.66 | $11.14 | $11.16 | $11.16 | 139,517 |
| 2023-04-10 | $11.04 | $11.51 | $11.01 | $11.47 | $11.47 | 132,486 |
| 2023-04-06 | $11.21 | $11.36 | $11.02 | $11.13 | $11.13 | 184,913 |
| 2023-04-05 | $11.18 | $11.25 | $10.84 | $11.17 | $11.17 | 244,796 |
| 2023-04-04 | $11.23 | $11.33 | $10.90 | $11.28 | $11.28 | 195,096 |
| 2023-04-03 | $11.20 | $11.55 | $11.19 | $11.24 | $11.24 | 202,835 |
| 2023-03-31 | $11.27 | $11.56 | $11.14 | $11.44 | $11.44 | 175,976 |
| 2023-03-30 | $11.53 | $11.76 | $11.16 | $11.23 | $11.23 | 265,177 |
| 2023-03-29 | $12.20 | $12.25 | $11.44 | $11.44 | $11.44 | 222,316 |
| 2023-03-28 | $11.81 | $12.19 | $11.75 | $12.03 | $12.03 | 220,861 |
| 2023-03-27 | $11.94 | $12.02 | $11.75 | $11.86 | $11.86 | 195,626 |
| 2023-03-24 | $11.47 | $12.06 | $11.39 | $11.91 | $11.91 | 231,760 |
| 2023-03-23 | $11.63 | $11.89 | $11.50 | $11.57 | $11.57 | 356,639 |
| 2023-03-22 | $11.96 | $12.08 | $11.51 | $11.52 | $11.52 | 105,999 |
| 2023-03-21 | $11.83 | $12.20 | $11.80 | $12.04 | $12.04 | 128,197 |
| 2023-03-20 | $11.70 | $11.80 | $11.47 | $11.60 | $11.60 | 249,691 |
| 2023-03-17 | $12.50 | $12.62 | $11.68 | $11.70 | $11.70 | 373,858 |
| 2023-03-16 | $11.59 | $12.54 | $11.50 | $12.50 | $12.50 | 555,504 |
| 2023-03-15 | $11.00 | $11.66 | $10.89 | $11.63 | $11.63 | 347,780 |
| 2023-03-14 | $11.20 | $11.42 | $11.06 | $11.28 | $11.28 | 198,138 |
| 2023-03-13 | $10.91 | $11.28 | $10.73 | $10.96 | $10.96 | 198,883 |
| 2023-03-10 | $10.99 | $11.28 | $10.76 | $11.13 | $11.13 | 298,312 |
| 2023-03-09 | $11.29 | $11.39 | $11.01 | $11.03 | $11.03 | 136,825 |
| 2023-03-08 | $11.07 | $11.38 | $10.90 | $11.28 | $11.28 | 133,367 |
| 2023-03-07 | $10.81 | $11.23 | $10.75 | $11.04 | $11.04 | 155,158 |
| 2023-03-06 | $11.92 | $11.92 | $10.85 | $10.95 | $10.95 | 304,231 |
| 2023-03-03 | $10.99 | $11.87 | $10.98 | $11.78 | $11.78 | 564,505 |
| 2023-03-02 | $10.27 | $10.97 | $10.13 | $10.80 | $10.80 | 735,684 |
| 2023-03-01 | $9.20 | $11.66 | $9.08 | $10.18 | $10.18 | 2,057,383 |
| 2023-02-28 | $9.45 | $9.53 | $9.17 | $9.32 | $9.32 | 517,039 |
| 2023-02-27 | $9.96 | $9.98 | $9.48 | $9.53 | $9.53 | 328,980 |
| 2023-02-24 | $10.04 | $10.06 | $9.81 | $9.90 | $9.90 | 202,914 |
| 2023-02-23 | $10.28 | $10.28 | $9.75 | $10.23 | $10.23 | 186,319 |
| 2023-02-22 | $10.03 | $10.25 | $9.88 | $10.15 | $10.15 | 596,641 |
| 2023-02-21 | $9.95 | $10.23 | $9.64 | $10.11 | $10.11 | 286,833 |
| 2023-02-17 | $10.93 | $10.93 | $9.71 | $10.17 | $10.17 | 524,378 |
| 2023-02-16 | $10.88 | $11.27 | $10.79 | $11.00 | $11.00 | 244,733 |
| 2023-02-15 | $10.54 | $11.04 | $10.43 | $11.00 | $11.00 | 270,818 |
| 2023-02-14 | $10.59 | $10.74 | $10.26 | $10.60 | $10.60 | 299,839 |
| 2023-02-13 | $10.75 | $10.75 | $10.50 | $10.69 | $10.69 | 262,008 |
| 2023-02-10 | $11.19 | $11.21 | $10.31 | $10.65 | $10.65 | 475,858 |
| 2023-02-09 | $11.87 | $11.87 | $11.23 | $11.28 | $11.28 | 152,376 |
| 2023-02-08 | $11.70 | $11.74 | $11.46 | $11.65 | $11.65 | 147,948 |
| 2023-02-07 | $11.49 | $11.88 | $11.13 | $11.84 | $11.84 | 216,553 |
| 2023-02-06 | $12.23 | $12.24 | $11.52 | $11.55 | $11.55 | 253,129 |
| 2023-02-03 | $12.34 | $12.61 | $12.20 | $12.40 | $12.40 | 231,092 |
| 2023-02-02 | $12.39 | $12.81 | $12.23 | $12.58 | $12.58 | 359,899 |
| 2023-02-01 | $11.84 | $12.30 | $11.81 | $12.20 | $12.20 | 280,534 |
| 2023-01-31 | $11.58 | $12.12 | $11.48 | $11.84 | $11.84 | 264,982 |
| 2023-01-30 | $11.61 | $11.78 | $11.31 | $11.51 | $11.51 | 172,380 |
| 2023-01-27 | $11.46 | $11.82 | $11.44 | $11.78 | $11.78 | 192,415 |
| 2023-01-26 | $11.53 | $11.55 | $11.23 | $11.48 | $11.48 | 277,220 |
| 2023-01-25 | $10.95 | $11.53 | $10.78 | $11.39 | $11.39 | 300,437 |
| 2023-01-24 | $10.80 | $11.62 | $10.60 | $11.03 | $11.03 | 313,585 |
| 2023-01-23 | $10.99 | $11.05 | $10.73 | $10.85 | $10.85 | 170,517 |
| 2023-01-20 | $11.19 | $11.26 | $10.85 | $10.97 | $10.97 | 233,119 |
| 2023-01-19 | $10.88 | $11.12 | $10.84 | $11.07 | $11.07 | 161,651 |
| 2023-01-18 | $11.25 | $11.47 | $10.97 | $11.03 | $11.03 | 171,844 |
| 2023-01-17 | $11.07 | $11.24 | $10.79 | $11.13 | $11.13 | 327,408 |
| 2023-01-13 | $10.91 | $11.13 | $10.90 | $11.07 | $11.07 | 232,679 |
| 2023-01-12 | $11.22 | $11.43 | $10.89 | $11.14 | $11.14 | 182,403 |
| 2023-01-11 | $11.08 | $11.31 | $10.55 | $11.12 | $11.12 | 176,701 |
| 2023-01-10 | $10.63 | $11.06 | $10.49 | $10.98 | $10.98 | 442,434 |
| 2023-01-09 | $10.14 | $10.73 | $10.13 | $10.62 | $10.62 | 464,209 |
| 2023-01-06 | $10.23 | $10.39 | $9.85 | $10.02 | $10.02 | 182,674 |
| 2023-01-05 | $10.16 | $10.22 | $9.96 | $10.04 | $10.04 | 355,533 |
| 2023-01-04 | $9.65 | $10.37 | $9.43 | $10.25 | $10.25 | 387,419 |
| 2023-01-03 | $9.30 | $9.73 | $9.18 | $9.40 | $9.40 | 274,162 |
| 2022-12-30 | $9.12 | $9.29 | $8.94 | $9.22 | $9.22 | 197,719 |
| 2022-12-29 | $8.87 | $9.36 | $8.81 | $9.17 | $9.17 | 197,006 |
| 2022-12-28 | $9.39 | $9.55 | $8.75 | $8.78 | $8.78 | 287,852 |
| 2022-12-27 | $9.40 | $9.44 | $9.06 | $9.38 | $9.38 | 217,803 |
| 2022-12-23 | $9.45 | $9.52 | $9.30 | $9.40 | $9.40 | 208,701 |
| 2022-12-22 | $9.40 | $9.50 | $9.21 | $9.48 | $9.48 | 298,509 |
| 2022-12-21 | $9.90 | $10.08 | $9.53 | $9.56 | $9.56 | 318,102 |
| 2022-12-20 | $9.84 | $10.05 | $9.59 | $9.64 | $9.64 | 365,232 |
| 2022-12-19 | $10.45 | $10.57 | $9.89 | $9.98 | $9.98 | 301,304 |
| 2022-12-16 | $10.46 | $10.61 | $10.25 | $10.46 | $10.46 | 301,128 |
| 2022-12-15 | $10.61 | $10.91 | $10.53 | $10.74 | $10.74 | 196,882 |
| 2022-12-14 | $10.80 | $11.18 | $10.57 | $10.86 | $10.86 | 207,763 |
| 2022-12-13 | $11.52 | $11.59 | $10.77 | $11.02 | $11.02 | 377,388 |
| 2022-12-12 | $11.33 | $11.34 | $11.01 | $11.09 | $11.09 | 257,190 |
| 2022-12-09 | $11.13 | $11.66 | $11.13 | $11.35 | $11.35 | 184,974 |
| 2022-12-08 | $11.22 | $11.44 | $11.04 | $11.28 | $11.28 | 310,770 |
| 2022-12-07 | $11.49 | $11.67 | $10.78 | $11.22 | $11.22 | 202,936 |
| 2022-12-06 | $11.68 | $11.68 | $11.23 | $11.51 | $11.51 | 255,561 |
| 2022-12-05 | $11.86 | $12.17 | $11.65 | $11.73 | $11.73 | 456,283 |
| 2022-12-02 | $11.90 | $12.05 | $11.52 | $11.86 | $11.86 | 229,623 |
| 2022-12-01 | $12.04 | $12.26 | $11.69 | $12.07 | $12.07 | 370,000 |
| 2022-11-30 | $11.36 | $12.18 | $11.19 | $11.87 | $11.87 | 1,330,654 |
| 2022-11-29 | $11.28 | $11.78 | $10.96 | $11.39 | $11.39 | 590,237 |
| 2022-11-28 | $11.59 | $11.84 | $11.20 | $11.32 | $11.32 | 482,909 |
| 2022-11-25 | $11.04 | $11.57 | $10.90 | $11.54 | $11.54 | 835,645 |
| 2022-11-23 | $11.26 | $11.97 | $10.83 | $11.04 | $11.04 | 461,859 |
| 2022-11-22 | $11.37 | $11.37 | $10.99 | $11.22 | $11.22 | 460,544 |
| 2022-11-21 | $11.41 | $11.48 | $10.75 | $11.19 | $11.19 | 791,860 |
| 2022-11-18 | $11.49 | $11.61 | $11.11 | $11.41 | $11.41 | 699,629 |
| 2022-11-17 | $11.58 | $11.66 | $10.98 | $11.17 | $11.17 | 461,425 |
| 2022-11-16 | $11.35 | $11.74 | $11.11 | $11.65 | $11.65 | 609,669 |
| 2022-11-15 | $10.97 | $11.71 | $10.47 | $11.64 | $11.64 | 1,050,967 |
| 2022-11-14 | $10.29 | $10.84 | $9.94 | $10.65 | $10.65 | 577,900 |
| 2022-11-11 | $9.69 | $10.56 | $9.51 | $10.46 | $10.46 | 1,060,451 |
| 2022-11-10 | $8.50 | $10.15 | $8.40 | $9.75 | $9.75 | 1,828,850 |
| 2022-11-09 | $7.91 | $8.00 | $7.13 | $7.15 | $7.15 | 479,102 |
| 2022-11-08 | $8.34 | $8.39 | $7.93 | $8.02 | $8.02 | 334,365 |
| 2022-11-07 | $8.13 | $8.46 | $8.03 | $8.25 | $8.25 | 420,310 |
| 2022-11-04 | $7.99 | $8.15 | $7.85 | $8.13 | $8.13 | 225,461 |
| 2022-11-03 | $7.89 | $8.24 | $7.75 | $7.87 | $7.87 | 422,401 |
| 2022-11-02 | $8.23 | $8.39 | $7.93 | $7.99 | $7.99 | 343,351 |
| 2022-11-01 | $8.30 | $8.58 | $8.18 | $8.20 | $8.20 | 273,821 |
| 2022-10-31 | $8.50 | $8.54 | $8.13 | $8.22 | $8.22 | 224,926 |
| 2022-10-28 | $7.93 | $8.55 | $7.93 | $8.39 | $8.39 | 413,414 |
| 2022-10-27 | $8.12 | $8.39 | $7.97 | $7.98 | $7.98 | 387,153 |
| 2022-10-26 | $7.88 | $8.54 | $7.81 | $8.07 | $8.07 | 525,888 |
| 2022-10-25 | $7.65 | $8.03 | $7.65 | $7.80 | $7.80 | 427,717 |
| 2022-10-24 | $7.33 | $7.89 | $7.33 | $7.66 | $7.66 | 325,332 |
| 2022-10-21 | $7.33 | $7.46 | $7.10 | $7.41 | $7.41 | 270,093 |
| 2022-10-20 | $7.02 | $7.38 | $6.87 | $7.32 | $7.32 | 444,839 |
| 2022-10-19 | $7.06 | $7.07 | $6.69 | $6.89 | $6.89 | 490,620 |
| 2022-10-18 | $7.35 | $7.75 | $7.13 | $7.15 | $7.15 | 337,827 |
| 2022-10-17 | $7.17 | $7.44 | $7.06 | $7.17 | $7.17 | 393,736 |
| 2022-10-14 | $7.47 | $7.53 | $7.08 | $7.09 | $7.09 | 345,702 |
| 2022-10-13 | $7.14 | $7.52 | $7.00 | $7.40 | $7.40 | 369,671 |
| 2022-10-12 | $7.25 | $7.43 | $7.13 | $7.30 | $7.30 | 381,530 |
| 2022-10-11 | $6.76 | $7.29 | $6.66 | $7.20 | $7.20 | 884,341 |
| 2022-10-10 | $7.34 | $7.34 | $6.78 | $6.82 | $6.82 | 604,223 |
| 2022-10-07 | $7.63 | $7.77 | $7.27 | $7.36 | $7.36 | 654,205 |
| 2022-10-06 | $7.05 | $7.91 | $6.84 | $7.77 | $7.77 | 1,207,707 |
| 2022-10-05 | $7.16 | $7.16 | $6.76 | $7.11 | $7.11 | 667,683 |
| 2022-10-04 | $7.10 | $7.51 | $7.07 | $7.33 | $7.33 | 685,039 |
| 2022-10-03 | $7.07 | $7.16 | $6.84 | $7.05 | $7.05 | 685,692 |
| 2022-09-30 | $7.33 | $7.34 | $6.85 | $6.90 | $6.90 | 1,176,376 |
| 2022-09-29 | $7.68 | $7.68 | $7.23 | $7.29 | $7.29 | 979,899 |
| 2022-09-28 | $7.91 | $8.00 | $7.76 | $7.77 | $7.77 | 1,196,824 |
| 2022-09-27 | $8.49 | $8.49 | $7.90 | $7.94 | $7.94 | 536,036 |
| 2022-09-26 | $8.29 | $8.55 | $8.11 | $8.22 | $8.22 | 501,915 |
| 2022-09-23 | $8.21 | $8.45 | $8.18 | $8.33 | $8.33 | 402,189 |
| 2022-09-22 | $8.66 | $8.74 | $8.25 | $8.42 | $8.42 | 521,636 |
| 2022-09-21 | $8.95 | $9.02 | $8.70 | $8.73 | $8.73 | 584,585 |
| 2022-09-20 | $9.57 | $9.57 | $8.93 | $8.96 | $8.96 | 450,855 |
| 2022-09-19 | $9.64 | $9.79 | $9.42 | $9.57 | $9.57 | 448,967 |
| 2022-09-16 | $9.62 | $9.79 | $9.47 | $9.74 | $9.74 | 572,030 |
| 2022-09-15 | $10.03 | $10.34 | $9.72 | $9.75 | $9.75 | 803,449 |
| 2022-09-14 | $10.26 | $10.27 | $9.98 | $10.10 | $10.10 | 453,771 |
| 2022-09-13 | $10.48 | $10.66 | $10.21 | $10.28 | $10.28 | 462,003 |
| 2022-09-12 | $11.22 | $11.27 | $10.64 | $10.77 | $10.77 | 526,823 |
| 2022-09-09 | $11.10 | $11.26 | $10.81 | $11.10 | $11.10 | 695,927 |
| 2022-09-08 | $10.61 | $11.03 | $10.41 | $11.01 | $11.01 | 860,388 |
| 2022-09-07 | $10.02 | $11.19 | $10.01 | $10.80 | $10.80 | 1,242,227 |
| 2022-09-06 | $8.98 | $10.01 | $8.89 | $10.00 | $10.00 | 2,344,118 |
| 2022-09-02 | $9.12 | $9.12 | $8.60 | $8.68 | $8.68 | 564,137 |
| 2022-09-01 | $9.22 | $9.24 | $8.81 | $9.03 | $9.03 | 652,864 |
| 2022-08-31 | $10.00 | $10.24 | $9.29 | $9.34 | $9.34 | 1,044,111 |
| 2022-08-30 | $10.40 | $10.66 | $9.92 | $9.98 | $9.98 | 636,395 |
| 2022-08-29 | $10.66 | $10.85 | $10.29 | $10.35 | $10.35 | 485,403 |
| 2022-08-26 | $11.41 | $11.76 | $10.62 | $10.77 | $10.77 | 921,355 |
| 2022-08-25 | $11.76 | $11.76 | $11.29 | $11.36 | $11.36 | 771,079 |
| 2022-08-24 | $12.06 | $12.11 | $11.52 | $11.73 | $11.73 | 857,708 |
| 2022-08-23 | $12.60 | $12.79 | $12.05 | $12.12 | $12.12 | 478,575 |
| 2022-08-22 | $13.25 | $13.25 | $12.58 | $12.67 | $12.67 | 337,913 |
| 2022-08-19 | $14.35 | $14.42 | $13.42 | $13.44 | $13.44 | 443,337 |
| 2022-08-18 | $14.82 | $14.82 | $14.04 | $14.46 | $14.46 | 755,522 |
| 2022-08-17 | $14.81 | $15.31 | $14.44 | $14.99 | $14.99 | 746,988 |
| 2022-08-16 | $15.23 | $15.39 | $14.65 | $15.13 | $15.13 | 266,800 |
| 2022-08-15 | $14.23 | $15.34 | $14.21 | $15.21 | $15.21 | 285,638 |
| 2022-08-12 | $15.14 | $15.42 | $14.65 | $14.84 | $14.84 | 362,346 |
| 2022-08-11 | $14.15 | $15.15 | $14.11 | $14.97 | $14.97 | 584,874 |
| 2022-08-10 | $14.93 | $15.59 | $13.05 | $14.12 | $14.12 | 2,026,300 |
| 2022-08-09 | $17.81 | $18.19 | $16.88 | $17.00 | $17.00 | 258,905 |
| 2022-08-08 | $17.91 | $18.42 | $17.71 | $17.99 | $17.99 | 349,252 |
| 2022-08-05 | $16.74 | $17.69 | $16.69 | $17.67 | $17.67 | 162,292 |
| 2022-08-04 | $17.28 | $17.40 | $16.95 | $17.01 | $17.01 | 129,740 |
| 2022-08-03 | $17.10 | $17.57 | $16.99 | $17.35 | $17.35 | 155,082 |
| 2022-08-02 | $16.77 | $17.33 | $16.77 | $17.00 | $17.00 | 162,645 |
| 2022-08-01 | $16.45 | $16.86 | $16.08 | $16.82 | $16.82 | 171,910 |
| 2022-07-29 | $16.80 | $16.83 | $16.37 | $16.40 | $16.40 | 166,634 |
| 2022-07-28 | $16.47 | $16.78 | $15.92 | $16.73 | $16.73 | 234,604 |
| 2022-07-27 | $15.80 | $16.35 | $15.25 | $16.25 | $16.25 | 406,490 |
| 2022-07-26 | $16.25 | $16.25 | $15.61 | $15.71 | $15.71 | 285,953 |
| 2022-07-25 | $16.87 | $17.25 | $16.42 | $16.49 | $16.49 | 120,924 |
| 2022-07-22 | $17.43 | $17.53 | $16.70 | $16.86 | $16.86 | 146,593 |
| 2022-07-21 | $17.60 | $17.66 | $16.99 | $17.39 | $17.39 | 129,243 |
| 2022-07-20 | $17.54 | $17.89 | $17.33 | $17.63 | $17.63 | 271,865 |
| 2022-07-19 | $17.29 | $17.96 | $17.29 | $17.43 | $17.43 | 170,526 |
| 2022-07-18 | $17.87 | $17.93 | $17.04 | $17.16 | $17.16 | 201,331 |
| 2022-07-15 | $17.44 | $17.69 | $17.26 | $17.54 | $17.54 | 184,810 |
| 2022-07-14 | $16.94 | $17.19 | $16.34 | $17.00 | $17.00 | 257,232 |
| 2022-07-13 | $17.01 | $17.28 | $16.67 | $17.20 | $17.20 | 165,262 |
| 2022-07-12 | $17.22 | $17.67 | $16.93 | $17.08 | $17.08 | 208,722 |
| 2022-07-11 | $17.81 | $17.97 | $17.20 | $17.22 | $17.22 | 140,046 |
| 2022-07-08 | $17.61 | $18.10 | $17.26 | $17.90 | $17.90 | 252,267 |
| 2022-07-07 | $17.84 | $18.11 | $17.36 | $17.69 | $17.69 | 183,595 |
| 2022-07-06 | $18.13 | $18.13 | $17.47 | $17.80 | $17.80 | 148,143 |
| 2022-07-05 | $17.38 | $18.35 | $17.22 | $18.16 | $18.16 | 289,480 |
| 2022-07-01 | $16.81 | $17.71 | $16.68 | $17.71 | $17.71 | 223,725 |
| 2022-06-30 | $16.71 | $17.06 | $16.49 | $16.79 | $16.79 | 264,951 |
| 2022-06-29 | $17.19 | $17.19 | $16.70 | $16.99 | $16.99 | 242,456 |
| 2022-06-28 | $17.32 | $17.58 | $16.65 | $17.00 | $17.00 | 294,700 |
| 2022-06-27 | $16.85 | $17.27 | $16.67 | $17.23 | $17.23 | 378,053 |
| 2022-06-24 | $15.93 | $16.79 | $15.93 | $16.78 | $16.78 | 590,952 |
| 2022-06-23 | $14.80 | $15.95 | $14.29 | $15.93 | $15.93 | 256,720 |
| 2022-06-22 | $14.70 | $15.16 | $14.45 | $14.52 | $14.52 | 342,616 |
| 2022-06-21 | $15.16 | $15.25 | $14.84 | $14.92 | $14.92 | 150,400 |
| 2022-06-17 | $14.72 | $15.18 | $14.72 | $14.97 | $14.97 | 218,625 |
| 2022-06-16 | $15.11 | $15.11 | $14.50 | $14.59 | $14.59 | 179,275 |
| 2022-06-15 | $15.25 | $15.60 | $15.03 | $15.41 | $15.41 | 224,135 |
| 2022-06-14 | $15.42 | $15.42 | $15.00 | $15.10 | $15.10 | 175,710 |
| 2022-06-13 | $15.44 | $15.55 | $15.05 | $15.42 | $15.42 | 247,680 |
| 2022-06-10 | $15.76 | $16.11 | $15.67 | $15.74 | $15.74 | 201,361 |
| 2022-06-09 | $16.35 | $16.45 | $15.86 | $16.20 | $16.20 | 385,860 |
| 2022-06-08 | $17.11 | $17.13 | $16.07 | $16.36 | $16.36 | 232,895 |
| 2022-06-07 | $16.88 | $17.55 | $16.07 | $17.29 | $17.29 | 239,130 |
| 2022-06-06 | $17.18 | $17.30 | $16.69 | $17.12 | $17.12 | 322,424 |
| 2022-06-03 | $17.27 | $17.32 | $16.69 | $16.86 | $16.86 | 310,847 |
| 2022-06-02 | $16.51 | $17.49 | $16.34 | $17.44 | $17.44 | 238,927 |
| 2022-06-01 | $17.16 | $17.19 | $16.00 | $16.31 | $16.31 | 361,062 |
| 2022-05-31 | $16.59 | $17.35 | $16.30 | $17.16 | $17.16 | 854,156 |
| 2022-05-27 | $16.27 | $16.82 | $16.07 | $16.68 | $16.68 | 350,957 |
| 2022-05-26 | $16.17 | $16.36 | $15.55 | $16.03 | $16.03 | 460,259 |
| 2022-05-25 | $14.21 | $16.01 | $14.01 | $15.96 | $15.96 | 653,643 |
| 2022-05-24 | $14.52 | $14.63 | $13.56 | $14.09 | $14.09 | 541,452 |
| 2022-05-23 | $14.47 | $14.47 | $13.83 | $14.15 | $14.15 | 308,875 |
| 2022-05-20 | $14.87 | $14.90 | $13.66 | $14.23 | $14.23 | 512,791 |
| 2022-05-19 | $15.04 | $15.29 | $14.47 | $14.58 | $14.58 | 621,348 |
| 2022-05-18 | $16.63 | $16.91 | $15.25 | $15.28 | $15.28 | 307,439 |
| 2022-05-17 | $16.48 | $17.17 | $16.18 | $16.99 | $16.99 | 264,372 |
| 2022-05-16 | $16.19 | $16.81 | $16.02 | $16.13 | $16.13 | 204,965 |
| 2022-05-13 | $15.79 | $16.55 | $14.65 | $16.21 | $16.21 | 729,313 |
| 2022-05-12 | $15.33 | $16.26 | $15.02 | $16.11 | $16.11 | 530,997 |
| 2022-05-11 | $16.00 | $16.43 | $15.40 | $15.44 | $15.44 | 322,777 |
| 2022-05-10 | $16.46 | $16.75 | $15.75 | $16.10 | $16.10 | 559,437 |
| 2022-05-09 | $17.74 | $17.96 | $16.25 | $16.36 | $16.36 | 268,645 |
| 2022-05-06 | $17.48 | $18.07 | $16.90 | $18.00 | $18.00 | 379,815 |
| 2022-05-05 | $19.92 | $20.04 | $17.12 | $17.60 | $17.60 | 618,130 |
| 2022-05-04 | $19.60 | $20.38 | $18.52 | $19.97 | $19.97 | 568,837 |
| 2022-05-03 | $19.80 | $20.25 | $19.57 | $19.69 | $19.69 | 208,850 |
| 2022-05-02 | $19.96 | $20.40 | $19.53 | $19.92 | $19.92 | 326,932 |
| 2022-04-29 | $20.61 | $20.73 | $19.69 | $19.90 | $19.90 | 298,930 |
| 2022-04-28 | $20.52 | $20.66 | $19.50 | $20.36 | $20.36 | 260,558 |
| 2022-04-27 | $20.72 | $20.95 | $20.20 | $20.29 | $20.29 | 175,309 |
| 2022-04-26 | $21.31 | $21.59 | $20.68 | $20.83 | $20.83 | 173,295 |
| 2022-04-25 | $20.91 | $21.62 | $20.57 | $21.57 | $21.57 | 214,092 |
| 2022-04-22 | $21.00 | $21.45 | $20.24 | $21.14 | $21.14 | 322,404 |
| 2022-04-21 | $22.46 | $22.46 | $21.01 | $21.08 | $21.08 | 268,578 |
| 2022-04-20 | $22.84 | $22.84 | $22.14 | $22.21 | $22.21 | 358,839 |
| 2022-04-19 | $21.85 | $22.81 | $21.85 | $22.60 | $22.60 | 311,976 |
| 2022-04-18 | $22.76 | $23.01 | $21.80 | $21.98 | $21.98 | 172,124 |
| 2022-04-14 | $23.45 | $23.74 | $22.90 | $22.94 | $22.94 | 146,733 |
| 2022-04-13 | $23.12 | $23.51 | $22.77 | $23.38 | $23.38 | 210,284 |
| 2022-04-12 | $23.38 | $23.60 | $22.69 | $22.95 | $22.95 | 142,495 |
| 2022-04-11 | $23.93 | $24.43 | $23.31 | $23.42 | $23.42 | 248,330 |
| 2022-04-08 | $24.01 | $24.38 | $23.63 | $24.01 | $24.01 | 140,883 |
| 2022-04-07 | $24.50 | $24.74 | $23.65 | $24.11 | $24.11 | 273,250 |
| 2022-04-06 | $23.78 | $24.57 | $23.20 | $24.43 | $24.43 | 224,501 |
| 2022-04-05 | $25.01 | $25.20 | $24.12 | $24.32 | $24.32 | 170,810 |
| 2022-04-04 | $24.88 | $25.40 | $24.20 | $25.12 | $25.12 | 244,717 |
| 2022-04-01 | $24.50 | $25.30 | $24.41 | $25.00 | $25.00 | 291,012 |
| 2022-03-31 | $23.87 | $24.58 | $23.87 | $24.40 | $24.40 | 243,638 |
| 2022-03-30 | $23.52 | $24.18 | $23.51 | $23.93 | $23.93 | 421,296 |
| 2022-03-29 | $23.32 | $23.83 | $23.16 | $23.80 | $23.80 | 196,098 |
| 2022-03-28 | $23.00 | $23.10 | $22.52 | $22.92 | $22.92 | 172,238 |
| 2022-03-25 | $23.56 | $23.65 | $22.90 | $22.96 | $22.96 | 225,026 |
| 2022-03-24 | $22.97 | $23.53 | $22.43 | $23.42 | $23.42 | 171,019 |
| 2022-03-23 | $24.07 | $24.36 | $22.88 | $22.92 | $22.92 | 284,674 |
| 2022-03-22 | $22.90 | $24.29 | $22.66 | $24.28 | $24.28 | 333,227 |
| 2022-03-21 | $24.04 | $24.21 | $22.64 | $22.83 | $22.83 | 267,711 |
| 2022-03-18 | $23.74 | $24.18 | $23.53 | $24.11 | $24.11 | 380,903 |
| 2022-03-17 | $23.77 | $24.00 | $23.56 | $23.73 | $23.73 | 523,435 |
| 2022-03-16 | $23.51 | $24.07 | $23.17 | $23.88 | $23.88 | 257,907 |
| 2022-03-15 | $23.15 | $23.58 | $22.94 | $23.32 | $23.32 | 291,312 |
| 2022-03-14 | $22.55 | $23.36 | $22.40 | $22.96 | $22.96 | 492,357 |
| 2022-03-11 | $22.43 | $22.85 | $22.15 | $22.50 | $22.50 | 218,993 |
| 2022-03-10 | $21.38 | $22.49 | $21.08 | $22.17 | $22.17 | 500,808 |
| 2022-03-09 | $21.66 | $22.25 | $21.55 | $21.81 | $21.81 | 215,378 |
| 2022-03-08 | $21.78 | $22.12 | $21.24 | $21.25 | $21.25 | 274,006 |
| 2022-03-07 | $22.55 | $23.14 | $21.70 | $21.76 | $21.76 | 445,532 |
| 2022-03-04 | $22.72 | $23.75 | $22.14 | $22.67 | $22.67 | 395,995 |
| 2022-03-03 | $19.84 | $23.02 | $19.84 | $22.95 | $22.95 | 943,864 |
| 2022-03-02 | $19.75 | $21.09 | $19.60 | $20.73 | $20.73 | 1,115,733 |
| 2022-03-01 | $19.93 | $20.23 | $18.25 | $18.31 | $18.31 | 1,217,891 |
| 2022-02-28 | $20.56 | $20.89 | $19.33 | $19.84 | $19.84 | 2,378,116 |
| 2022-02-25 | $19.41 | $20.80 | $19.27 | $20.79 | $20.79 | 756,422 |
| 2022-02-24 | $17.27 | $19.45 | $17.10 | $19.41 | $19.41 | 319,562 |
| 2022-02-23 | $18.33 | $18.63 | $17.90 | $17.92 | $17.92 | 345,344 |
| 2022-02-22 | $17.85 | $18.53 | $17.65 | $18.23 | $18.23 | 238,639 |
| 2022-02-18 | $18.59 | $18.74 | $17.95 | $18.10 | $18.10 | 239,668 |
| 2022-02-17 | $18.83 | $18.83 | $18.35 | $18.52 | $18.52 | 226,099 |
| 2022-02-16 | $19.12 | $19.14 | $18.45 | $19.08 | $19.08 | 117,299 |
| 2022-02-15 | $18.97 | $19.49 | $18.97 | $19.17 | $19.17 | 141,080 |
| 2022-02-14 | $18.64 | $18.89 | $18.36 | $18.68 | $18.68 | 247,950 |
| 2022-02-11 | $19.03 | $19.27 | $18.44 | $18.62 | $18.62 | 269,163 |
| 2022-02-10 | $19.69 | $19.77 | $18.91 | $19.00 | $19.00 | 315,772 |
| 2022-02-09 | $19.41 | $20.22 | $19.41 | $19.99 | $19.99 | 278,203 |
| 2022-02-08 | $19.01 | $19.58 | $18.89 | $19.31 | $19.31 | 160,650 |
| 2022-02-07 | $19.35 | $19.62 | $19.00 | $19.07 | $19.07 | 166,950 |
| 2022-02-04 | $19.57 | $19.69 | $18.96 | $19.36 | $19.36 | 267,252 |
| 2022-02-03 | $20.24 | $20.34 | $19.58 | $19.70 | $19.70 | 148,146 |
| 2022-02-02 | $20.45 | $20.49 | $19.85 | $20.36 | $20.36 | 199,344 |
| 2022-02-01 | $20.70 | $20.83 | $19.84 | $20.32 | $20.32 | 169,086 |
| 2022-01-31 | $19.53 | $20.59 | $19.53 | $20.44 | $20.44 | 273,608 |
| 2022-01-28 | $19.21 | $19.60 | $18.60 | $19.57 | $19.57 | 341,628 |
| 2022-01-27 | $20.10 | $20.38 | $19.12 | $19.14 | $19.14 | 228,886 |
| 2022-01-26 | $20.51 | $20.69 | $19.84 | $20.01 | $20.01 | 382,816 |
| 2022-01-25 | $20.27 | $20.87 | $20.10 | $20.40 | $20.40 | 267,976 |
| 2022-01-24 | $20.00 | $21.08 | $19.81 | $20.56 | $20.56 | 377,323 |
| 2022-01-21 | $20.17 | $21.02 | $20.10 | $20.55 | $20.55 | 329,767 |
| 2022-01-20 | $20.31 | $21.16 | $19.84 | $20.40 | $20.40 | 386,516 |
| 2022-01-19 | $19.96 | $20.27 | $19.66 | $19.82 | $19.82 | 321,923 |
| 2022-01-18 | $20.34 | $20.48 | $19.84 | $19.90 | $19.90 | 300,390 |
| 2022-01-14 | $20.04 | $20.61 | $19.96 | $20.54 | $20.54 | 177,434 |
| 2022-01-13 | $20.90 | $20.92 | $20.17 | $20.24 | $20.24 | 142,961 |
| 2022-01-12 | $21.60 | $21.60 | $20.74 | $20.77 | $20.77 | 176,870 |
| 2022-01-11 | $21.31 | $21.63 | $20.98 | $21.54 | $21.54 | 173,733 |
| 2022-01-10 | $20.32 | $21.30 | $19.64 | $21.24 | $21.24 | 328,377 |
| 2022-01-07 | $21.50 | $21.72 | $20.31 | $20.35 | $20.35 | 484,414 |
| 2022-01-06 | $23.07 | $23.07 | $21.55 | $21.59 | $21.59 | 295,299 |
| 2022-01-05 | $22.88 | $23.16 | $22.53 | $22.77 | $22.77 | 343,180 |
| 2022-01-04 | $23.02 | $23.15 | $22.57 | $22.65 | $22.65 | 176,345 |
| 2022-01-03 | $22.98 | $23.55 | $22.76 | $22.82 | $22.82 | 191,559 |
| 2021-12-31 | $22.78 | $23.11 | $22.36 | $22.71 | $22.71 | 266,254 |
| 2021-12-30 | $22.50 | $23.44 | $22.31 | $22.81 | $22.81 | 240,977 |
| 2021-12-29 | $22.87 | $23.09 | $22.06 | $22.43 | $22.43 | 193,454 |
| 2021-12-28 | $23.01 | $23.21 | $22.40 | $22.84 | $22.84 | 244,266 |
| 2021-12-27 | $22.63 | $23.25 | $22.15 | $23.14 | $23.14 | 296,871 |
| 2021-12-23 | $22.52 | $22.80 | $22.22 | $22.38 | $22.38 | 214,598 |
| 2021-12-22 | $22.61 | $22.96 | $22.28 | $22.52 | $22.52 | 222,031 |
| 2021-12-21 | $21.39 | $22.94 | $21.32 | $22.76 | $22.76 | 557,939 |
| 2021-12-20 | $20.76 | $21.58 | $20.16 | $21.23 | $21.23 | 722,655 |
| 2021-12-17 | $20.89 | $21.23 | $20.46 | $20.72 | $20.72 | 837,539 |
| 2021-12-16 | $21.69 | $21.69 | $20.56 | $20.65 | $20.65 | 424,252 |
| 2021-12-15 | $20.85 | $21.47 | $20.45 | $21.39 | $21.39 | 368,731 |
| 2021-12-14 | $21.78 | $22.15 | $20.78 | $20.81 | $20.81 | 418,444 |
| 2021-12-13 | $21.72 | $22.58 | $21.54 | $21.88 | $21.88 | 332,647 |
| 2021-12-10 | $22.93 | $23.30 | $21.78 | $21.89 | $21.89 | 426,683 |
| 2021-12-09 | $22.83 | $23.36 | $22.15 | $22.90 | $22.90 | 433,816 |
| 2021-12-08 | $23.07 | $23.67 | $22.35 | $23.09 | $23.09 | 277,828 |
| 2021-12-07 | $22.03 | $23.70 | $22.03 | $23.15 | $23.15 | 321,309 |
| 2021-12-06 | $22.55 | $22.92 | $21.58 | $21.91 | $21.91 | 365,084 |
| 2021-12-03 | $22.50 | $24.30 | $22.36 | $22.74 | $22.74 | 829,363 |
| 2021-12-02 | $20.14 | $21.33 | $20.05 | $21.26 | $21.26 | 332,576 |
| 2021-12-01 | $20.29 | $20.49 | $19.75 | $20.12 | $20.12 | 689,208 |
| 2021-11-30 | $21.40 | $21.49 | $19.96 | $19.97 | $19.97 | 502,758 |
| 2021-11-29 | $21.40 | $21.63 | $20.51 | $20.79 | $20.79 | 404,784 |
| 2021-11-26 | $21.61 | $22.08 | $20.60 | $21.17 | $21.17 | 339,752 |
| 2021-11-24 | $22.26 | $22.49 | $21.71 | $22.10 | $22.10 | 447,525 |
| 2021-11-23 | $22.95 | $23.18 | $22.35 | $22.38 | $22.38 | 428,670 |
| 2021-11-22 | $22.37 | $23.12 | $22.33 | $22.86 | $22.86 | 325,677 |
| 2021-11-19 | $23.76 | $24.22 | $22.40 | $22.43 | $22.43 | 510,545 |
| 2021-11-18 | $24.42 | $24.42 | $23.55 | $24.02 | $24.02 | 225,289 |
| 2021-11-17 | $25.22 | $25.71 | $24.40 | $24.44 | $24.44 | 240,689 |
| 2021-11-16 | $23.85 | $25.50 | $23.37 | $25.44 | $25.44 | 488,823 |
| 2021-11-15 | $23.80 | $23.80 | $23.06 | $23.21 | $23.21 | 232,318 |
| 2021-11-12 | $22.43 | $23.27 | $22.36 | $23.25 | $23.25 | 395,651 |
| 2021-11-11 | $22.84 | $23.16 | $22.10 | $22.16 | $22.16 | 449,041 |
| 2021-11-10 | $24.19 | $24.48 | $22.69 | $22.84 | $22.84 | 433,647 |
| 2021-11-09 | $24.44 | $24.86 | $23.91 | $24.01 | $24.01 | 221,768 |
| 2021-11-08 | $24.56 | $24.89 | $24.22 | $24.38 | $24.38 | 394,037 |
| 2021-11-05 | $25.59 | $26.64 | $24.40 | $24.49 | $24.49 | 523,527 |
| 2021-11-04 | $26.29 | $27.09 | $24.82 | $25.59 | $25.59 | 751,808 |
| 2021-11-03 | $24.65 | $26.08 | $24.49 | $25.91 | $25.91 | 470,264 |
| 2021-11-02 | $25.72 | $25.72 | $24.61 | $24.64 | $24.64 | 418,193 |
| 2021-11-01 | $24.98 | $25.90 | $24.84 | $25.83 | $25.83 | 746,821 |
| 2021-10-29 | $23.66 | $25.35 | $23.66 | $25.05 | $25.05 | 800,168 |
| 2021-10-28 | $23.43 | $24.13 | $23.35 | $23.72 | $23.72 | 872,148 |
| 2021-10-27 | $23.94 | $24.12 | $23.31 | $23.42 | $23.42 | 346,998 |
| 2021-10-26 | $24.95 | $25.08 | $23.93 | $23.98 | $23.98 | 353,718 |
| 2021-10-25 | $24.56 | $25.06 | $24.30 | $24.88 | $24.88 | 234,901 |
| 2021-10-22 | $25.00 | $25.00 | $24.36 | $24.61 | $24.61 | 189,208 |
| 2021-10-21 | $24.97 | $25.25 | $24.79 | $25.00 | $25.00 | 347,712 |
| 2021-10-20 | $24.60 | $25.38 | $24.37 | $24.89 | $24.89 | 489,911 |
| 2021-10-19 | $25.00 | $25.02 | $24.41 | $24.64 | $24.64 | 351,127 |
| 2021-10-18 | $25.35 | $25.46 | $24.78 | $24.89 | $24.89 | 220,660 |
| 2021-10-15 | $25.77 | $25.92 | $25.24 | $25.40 | $25.40 | 243,269 |
| 2021-10-14 | $25.30 | $26.05 | $25.30 | $25.41 | $25.41 | 206,245 |
| 2021-10-13 | $25.05 | $25.31 | $24.89 | $25.11 | $25.11 | 154,616 |
| 2021-10-12 | $24.68 | $25.45 | $24.56 | $25.03 | $25.03 | 165,517 |
| 2021-10-11 | $25.36 | $25.42 | $24.67 | $24.74 | $24.74 | 293,360 |
| 2021-10-08 | $24.82 | $25.24 | $24.61 | $25.24 | $25.24 | 244,062 |
| 2021-10-07 | $23.70 | $24.97 | $23.60 | $24.81 | $24.81 | 317,985 |
| 2021-10-06 | $24.07 | $24.07 | $23.52 | $23.68 | $23.68 | 243,127 |
| 2021-10-05 | $25.02 | $25.08 | $24.17 | $24.21 | $24.21 | 269,255 |
| 2021-10-04 | $25.43 | $25.62 | $24.62 | $25.02 | $25.02 | 371,432 |
| 2021-10-01 | $25.11 | $25.52 | $24.93 | $25.50 | $25.50 | 208,897 |
| 2021-09-30 | $26.23 | $26.71 | $24.86 | $24.97 | $24.97 | 325,419 |
| 2021-09-29 | $25.43 | $26.44 | $25.43 | $26.23 | $26.23 | 359,714 |
| 2021-09-28 | $25.47 | $25.61 | $25.17 | $25.41 | $25.41 | 289,892 |
| 2021-09-27 | $24.59 | $25.65 | $24.45 | $25.51 | $25.51 | 332,485 |
| 2021-09-24 | $25.19 | $25.22 | $24.26 | $24.68 | $24.68 | 491,306 |
| 2021-09-23 | $24.91 | $25.35 | $24.91 | $25.22 | $25.22 | 338,665 |
| 2021-09-22 | $25.02 | $25.06 | $24.45 | $24.91 | $24.91 | 515,960 |
| 2021-09-21 | $24.52 | $25.12 | $24.35 | $24.81 | $24.81 | 387,914 |
| 2021-09-20 | $24.61 | $25.11 | $24.02 | $24.50 | $24.50 | 531,528 |
| 2021-09-17 | $25.30 | $25.70 | $24.90 | $24.98 | $24.98 | 802,279 |
| 2021-09-16 | $26.00 | $26.00 | $24.86 | $25.23 | $25.23 | 666,352 |
| 2021-09-15 | $27.46 | $27.92 | $25.91 | $26.12 | $26.12 | 741,766 |
| 2021-09-14 | $28.45 | $28.47 | $27.37 | $27.44 | $27.44 | 1,277,440 |
| 2021-09-13 | $27.88 | $28.58 | $27.41 | $28.28 | $28.28 | 327,748 |
| 2021-09-10 | $27.54 | $27.98 | $27.29 | $27.84 | $27.84 | 313,450 |
| 2021-09-09 | $27.01 | $27.68 | $27.01 | $27.53 | $27.53 | 514,609 |
| 2021-09-08 | $27.19 | $27.61 | $27.09 | $27.36 | $27.36 | 818,827 |
| 2021-09-07 | $26.91 | $27.52 | $26.75 | $27.44 | $27.44 | 323,515 |
| 2021-09-03 | $26.78 | $27.00 | $26.61 | $26.93 | $26.93 | 270,988 |
| 2021-09-02 | $26.55 | $26.96 | $26.15 | $26.78 | $26.78 | 258,337 |
| 2021-09-01 | $25.91 | $26.65 | $25.86 | $26.55 | $26.55 | 460,206 |
| 2021-08-31 | $25.47 | $26.20 | $25.40 | $25.95 | $25.95 | 430,460 |
| 2021-08-30 | $25.50 | $25.78 | $25.36 | $25.49 | $25.49 | 257,702 |
| 2021-08-27 | $24.83 | $25.69 | $24.70 | $25.40 | $25.40 | 249,202 |
| 2021-08-26 | $25.11 | $25.23 | $24.35 | $24.83 | $24.83 | 489,719 |
| 2021-08-25 | $25.16 | $25.88 | $24.63 | $25.34 | $25.34 | 781,376 |
| 2021-08-24 | $24.28 | $25.17 | $23.85 | $25.05 | $25.05 | 888,901 |
| 2021-08-23 | $25.54 | $25.54 | $23.69 | $24.25 | $24.25 | 642,217 |
| 2021-08-20 | $23.72 | $25.31 | $23.72 | $24.90 | $24.90 | 1,446,655 |
| 2021-08-19 | $24.15 | $24.88 | $23.76 | $23.99 | $23.99 | 774,837 |
| 2021-08-18 | $25.51 | $25.83 | $24.40 | $24.48 | $24.48 | 795,471 |
| 2021-08-17 | $26.03 | $26.37 | $25.47 | $25.49 | $25.49 | 718,141 |
| 2021-08-16 | $26.13 | $26.46 | $25.60 | $26.17 | $26.17 | 653,655 |
| 2021-08-13 | $26.57 | $26.69 | $25.79 | $26.13 | $26.13 | 650,191 |
| 2021-08-12 | $27.59 | $28.05 | $26.56 | $26.71 | $26.71 | 797,651 |
| 2021-08-11 | $28.86 | $28.97 | $27.39 | $27.59 | $27.59 | 766,201 |
| 2021-08-10 | $28.90 | $29.36 | $27.51 | $28.56 | $28.56 | 693,095 |
| 2021-08-09 | $29.11 | $29.69 | $28.45 | $28.86 | $28.86 | 620,063 |
| 2021-08-06 | $29.78 | $30.75 | $29.02 | $29.27 | $29.27 | 719,155 |
| 2021-08-05 | $30.00 | $30.74 | $28.31 | $30.15 | $30.15 | 2,242,576 |
| 2021-08-04 | $34.95 | $35.80 | $34.45 | $34.75 | $34.75 | 440,903 |
| 2021-08-03 | $35.87 | $36.07 | $34.21 | $35.31 | $35.31 | 1,043,606 |
| 2021-08-02 | $35.61 | $36.21 | $34.94 | $35.72 | $35.72 | 516,341 |
| 2021-07-30 | $35.58 | $35.74 | $34.85 | $35.36 | $35.36 | 265,683 |
| 2021-07-29 | $35.97 | $36.45 | $35.38 | $35.52 | $35.52 | 509,709 |
| 2021-07-28 | $36.15 | $36.97 | $35.80 | $35.88 | $35.88 | 259,367 |
| 2021-07-27 | $36.15 | $36.51 | $35.22 | $36.01 | $36.01 | 213,823 |
| 2021-07-26 | $36.42 | $36.97 | $36.08 | $36.12 | $36.12 | 178,304 |
| 2021-07-23 | $36.22 | $36.61 | $35.53 | $36.54 | $36.54 | 149,842 |
| 2021-07-22 | $36.48 | $36.60 | $35.96 | $36.15 | $36.15 | 166,449 |
| 2021-07-21 | $36.69 | $37.00 | $36.26 | $36.57 | $36.57 | 163,363 |
| 2021-07-20 | $35.81 | $36.81 | $35.39 | $36.69 | $36.69 | 314,562 |
| 2021-07-19 | $36.11 | $36.22 | $35.28 | $35.81 | $35.81 | 262,623 |
| 2021-07-16 | $37.45 | $38.15 | $36.10 | $36.28 | $36.28 | 287,077 |
| 2021-07-15 | $37.73 | $37.77 | $36.72 | $37.16 | $37.16 | 188,143 |
| 2021-07-14 | $38.50 | $39.04 | $37.67 | $37.99 | $37.99 | 289,490 |
| 2021-07-13 | $38.61 | $38.95 | $38.38 | $38.47 | $38.47 | 236,415 |
| 2021-07-12 | $37.99 | $39.08 | $37.73 | $38.59 | $38.59 | 192,655 |
| 2021-07-09 | $37.71 | $38.14 | $37.25 | $37.99 | $37.99 | 234,254 |
| 2021-07-08 | $36.74 | $37.82 | $35.89 | $37.51 | $37.51 | 590,086 |
| 2021-07-07 | $37.50 | $38.82 | $36.91 | $37.16 | $37.16 | 252,174 |
| 2021-07-06 | $38.05 | $38.05 | $36.60 | $37.17 | $37.17 | 309,967 |
| 2021-07-02 | $38.31 | $38.45 | $37.68 | $37.78 | $37.78 | 197,440 |
| 2021-07-01 | $38.56 | $38.89 | $37.43 | $38.26 | $38.26 | 383,950 |
| 2021-06-30 | $40.29 | $40.29 | $38.56 | $38.60 | $38.60 | 257,648 |
| 2021-06-29 | $40.07 | $40.33 | $39.71 | $40.09 | $40.09 | 221,879 |
| 2021-06-28 | $40.09 | $40.33 | $39.34 | $40.07 | $40.07 | 166,577 |
| 2021-06-25 | $40.58 | $40.75 | $40.03 | $40.19 | $40.19 | 758,524 |
| 2021-06-24 | $40.50 | $40.75 | $40.00 | $40.32 | $40.32 | 203,341 |
| 2021-06-23 | $40.88 | $41.17 | $39.89 | $40.23 | $40.23 | 219,880 |
| 2021-06-22 | $40.80 | $41.20 | $40.24 | $41.09 | $41.09 | 247,974 |
| 2021-06-21 | $40.00 | $40.83 | $39.62 | $40.79 | $40.79 | 258,367 |
| 2021-06-18 | $40.00 | $40.33 | $38.84 | $40.02 | $40.02 | 703,337 |
| 2021-06-17 | $39.21 | $40.30 | $38.44 | $40.19 | $40.19 | 372,061 |
| 2021-06-16 | $40.00 | $40.76 | $39.12 | $39.25 | $39.25 | 286,612 |
| 2021-06-15 | $39.49 | $40.34 | $39.14 | $40.20 | $40.20 | 363,903 |
| 2021-06-14 | $39.64 | $39.92 | $38.97 | $39.63 | $39.63 | 271,402 |
| 2021-06-11 | $39.77 | $40.00 | $38.74 | $39.50 | $39.50 | 235,573 |
| 2021-06-10 | $39.13 | $40.31 | $39.09 | $39.73 | $39.73 | 449,911 |
| 2021-06-09 | $38.85 | $39.23 | $38.07 | $38.98 | $38.98 | 403,099 |
| 2021-06-08 | $38.70 | $39.20 | $38.31 | $38.70 | $38.70 | 424,436 |
| 2021-06-07 | $38.36 | $38.83 | $37.88 | $38.49 | $38.49 | 402,433 |
| 2021-06-04 | $38.41 | $38.68 | $37.65 | $38.45 | $38.45 | 519,839 |
| 2021-06-03 | $37.79 | $38.42 | $37.25 | $38.09 | $38.09 | 388,355 |
| 2021-06-02 | $37.60 | $38.54 | $37.10 | $38.00 | $38.00 | 421,257 |
| 2021-06-01 | $41.22 | $41.40 | $37.54 | $37.63 | $37.63 | 881,938 |
| 2021-05-28 | $40.53 | $41.12 | $40.49 | $41.10 | $41.10 | 411,504 |
| 2021-05-27 | $40.34 | $40.70 | $40.00 | $40.51 | $40.51 | 342,409 |
| 2021-05-26 | $40.69 | $40.92 | $39.52 | $40.14 | $40.14 | 438,863 |
| 2021-05-25 | $40.96 | $41.49 | $40.27 | $40.49 | $40.49 | 337,272 |
| 2021-05-24 | $40.90 | $42.10 | $40.81 | $41.00 | $41.00 | 531,928 |
| 2021-05-21 | $40.33 | $40.85 | $39.85 | $40.51 | $40.51 | 441,179 |
| 2021-05-20 | $40.75 | $40.75 | $38.68 | $40.15 | $40.15 | 433,712 |
| 2021-05-19 | $40.19 | $41.17 | $39.65 | $40.85 | $40.85 | 278,088 |
| 2021-05-18 | $40.02 | $41.15 | $39.57 | $40.41 | $40.41 | 301,368 |
| 2021-05-17 | $38.72 | $40.45 | $38.72 | $39.96 | $39.96 | 365,203 |
| 2021-05-14 | $40.00 | $40.09 | $39.27 | $39.41 | $39.41 | 393,579 |
| 2021-05-13 | $39.43 | $40.00 | $38.63 | $39.98 | $39.98 | 713,437 |
| 2021-05-12 | $41.52 | $41.94 | $38.94 | $39.40 | $39.40 | 562,902 |
| 2021-05-11 | $41.37 | $42.31 | $41.37 | $41.74 | $41.74 | 315,120 |
| 2021-05-10 | $42.50 | $42.76 | $41.75 | $42.03 | $42.03 | 750,311 |
| 2021-05-07 | $44.00 | $44.01 | $42.63 | $42.92 | $42.92 | 638,096 |
| 2021-05-06 | $45.00 | $46.00 | $42.32 | $43.77 | $43.77 | 697,423 |
| 2021-05-05 | $41.91 | $42.25 | $41.08 | $41.38 | $41.38 | 557,109 |
| 2021-05-04 | $42.41 | $42.60 | $40.82 | $41.35 | $41.35 | 674,668 |
| 2021-05-03 | $42.77 | $43.06 | $41.76 | $42.61 | $42.61 | 433,411 |
| 2021-04-30 | $42.62 | $43.45 | $42.00 | $42.60 | $42.60 | 278,014 |
| 2021-04-29 | $44.02 | $44.66 | $42.60 | $42.94 | $42.94 | 396,828 |
| 2021-04-28 | $45.80 | $45.92 | $43.84 | $43.93 | $43.93 | 379,478 |
| 2021-04-27 | $45.10 | $45.79 | $44.07 | $45.35 | $45.35 | 336,394 |
| 2021-04-26 | $43.30 | $45.25 | $43.30 | $44.86 | $44.86 | 570,133 |
| 2021-04-23 | $42.21 | $43.47 | $41.68 | $43.19 | $43.19 | 594,954 |
| 2021-04-22 | $41.99 | $42.69 | $41.39 | $42.15 | $42.15 | 466,536 |
| 2021-04-21 | $41.27 | $42.19 | $39.50 | $41.67 | $41.67 | 616,183 |
| 2021-04-20 | $39.10 | $42.13 | $39.10 | $41.39 | $41.39 | 706,692 |
| 2021-04-19 | $40.02 | $41.15 | $38.77 | $39.14 | $39.14 | 973,824 |
| 2021-04-16 | $36.79 | $37.16 | $36.08 | $37.00 | $37.00 | 165,287 |
| 2021-04-15 | $36.55 | $36.99 | $35.94 | $36.59 | $36.59 | 88,187 |
| 2021-04-14 | $37.00 | $37.22 | $36.30 | $36.50 | $36.50 | 208,646 |
| 2021-04-13 | $36.24 | $37.53 | $35.86 | $37.45 | $37.45 | 370,311 |
| 2021-04-12 | $36.48 | $36.49 | $35.59 | $36.27 | $36.27 | 145,220 |
| 2021-04-09 | $35.79 | $36.29 | $35.46 | $36.27 | $36.27 | 142,382 |
| 2021-04-08 | $35.00 | $35.75 | $34.68 | $35.69 | $35.69 | 213,034 |
| 2021-04-07 | $36.36 | $36.59 | $34.66 | $34.94 | $34.94 | 256,573 |
| 2021-04-06 | $35.80 | $36.28 | $35.36 | $36.18 | $36.18 | 466,375 |
| 2021-04-05 | $35.66 | $36.11 | $35.15 | $35.99 | $35.99 | 308,417 |
| 2021-04-01 | $35.59 | $35.59 | $34.51 | $35.38 | $35.38 | 124,543 |
| 2021-03-31 | $34.25 | $35.60 | $33.90 | $35.26 | $35.26 | 279,504 |
| 2021-03-30 | $33.79 | $34.03 | $33.11 | $33.87 | $33.87 | 158,695 |
| 2021-03-29 | $34.54 | $34.87 | $33.10 | $33.70 | $33.70 | 248,919 |
| 2021-03-26 | $35.40 | $36.03 | $33.71 | $34.53 | $34.53 | 180,168 |
| 2021-03-25 | $34.00 | $35.48 | $34.00 | $35.07 | $35.07 | 289,140 |
| 2021-03-24 | $35.92 | $36.45 | $34.82 | $34.82 | $34.82 | 160,638 |
| 2021-03-23 | $36.07 | $36.07 | $34.77 | $35.58 | $35.58 | 270,155 |
| 2021-03-22 | $36.00 | $36.54 | $35.67 | $36.04 | $36.04 | 144,567 |
| 2021-03-19 | $35.81 | $37.18 | $35.81 | $36.29 | $36.29 | 414,521 |
| 2021-03-18 | $36.88 | $36.88 | $35.84 | $36.01 | $36.01 | 145,367 |
| 2021-03-17 | $36.44 | $36.96 | $35.66 | $36.85 | $36.85 | 182,652 |
| 2021-03-16 | $36.79 | $37.19 | $35.31 | $36.77 | $36.77 | 206,528 |
| 2021-03-15 | $36.00 | $37.97 | $36.00 | $37.57 | $37.57 | 426,113 |
| 2021-03-12 | $35.85 | $36.76 | $35.63 | $36.55 | $36.55 | 373,724 |
| 2021-03-11 | $35.92 | $37.06 | $35.78 | $37.05 | $37.05 | 194,645 |
| 2021-03-10 | $35.99 | $36.93 | $35.78 | $36.02 | $36.02 | 172,312 |
| 2021-03-09 | $34.60 | $35.76 | $34.60 | $35.44 | $35.44 | 190,360 |
| 2021-03-08 | $33.76 | $34.62 | $33.57 | $34.39 | $34.39 | 146,545 |
| 2021-03-05 | $33.32 | $33.63 | $32.14 | $33.54 | $33.54 | 242,252 |
| 2021-03-04 | $33.28 | $33.28 | $31.22 | $32.60 | $32.60 | 379,456 |
| 2021-03-03 | $34.16 | $35.99 | $32.74 | $33.19 | $33.19 | 283,541 |
| 2021-03-02 | $35.52 | $35.78 | $34.23 | $34.32 | $34.32 | 194,035 |
| 2021-03-01 | $34.76 | $36.50 | $34.75 | $35.66 | $35.66 | 295,364 |
| 2021-02-26 | $37.35 | $37.98 | $33.00 | $34.47 | $34.47 | 730,623 |
| 2021-02-25 | $35.95 | $37.43 | $35.31 | $37.26 | $37.26 | 454,518 |
| 2021-02-24 | $33.94 | $35.55 | $33.59 | $35.50 | $35.50 | 218,381 |
| 2021-02-23 | $33.87 | $34.01 | $32.94 | $33.57 | $33.57 | 216,872 |
| 2021-02-22 | $33.64 | $34.83 | $32.95 | $34.02 | $34.02 | 175,508 |
| 2021-02-19 | $34.49 | $34.80 | $33.57 | $33.99 | $33.99 | 406,857 |
| 2021-02-18 | $35.04 | $35.28 | $34.02 | $34.24 | $34.24 | 281,733 |
| 2021-02-17 | $35.95 | $36.10 | $34.60 | $35.24 | $35.24 | 228,586 |
| 2021-02-16 | $36.29 | $37.22 | $35.81 | $36.09 | $36.09 | 260,677 |
| 2021-02-12 | $36.54 | $38.61 | $36.00 | $36.12 | $36.12 | 384,487 |
| 2021-02-11 | $36.06 | $36.39 | $35.07 | $36.12 | $36.12 | 538,676 |
| 2021-02-10 | $35.56 | $36.01 | $34.60 | $35.80 | $35.80 | 492,042 |
| 2021-02-09 | $37.21 | $37.21 | $35.33 | $35.68 | $35.68 | 223,243 |
| 2021-02-08 | $35.00 | $36.96 | $34.79 | $36.36 | $36.36 | 517,656 |
| 2021-02-05 | $34.90 | $35.26 | $34.07 | $35.18 | $35.18 | 266,559 |
| 2021-02-04 | $33.75 | $34.88 | $33.01 | $34.40 | $34.40 | 380,601 |
| 2021-02-03 | $33.79 | $34.82 | $33.45 | $33.74 | $33.74 | 270,108 |
| 2021-02-02 | $34.37 | $35.00 | $33.15 | $33.71 | $33.71 | 223,132 |
| 2021-02-01 | $34.97 | $35.49 | $33.50 | $34.28 | $34.28 | 250,415 |
| 2021-01-29 | $36.55 | $37.25 | $34.10 | $34.66 | $34.66 | 355,468 |
| 2021-01-28 | $37.38 | $39.29 | $36.33 | $36.48 | $36.48 | 516,447 |
| 2021-01-27 | $34.34 | $37.75 | $34.10 | $36.92 | $36.92 | 847,610 |
| 2021-01-26 | $35.00 | $35.18 | $34.09 | $34.87 | $34.87 | 281,345 |
| 2021-01-25 | $34.59 | $36.28 | $34.54 | $34.99 | $34.99 | 316,589 |
| 2021-01-22 | $34.62 | $34.91 | $34.09 | $34.59 | $34.59 | 209,137 |
| 2021-01-21 | $35.31 | $36.37 | $34.81 | $34.81 | $34.81 | 214,659 |
| 2021-01-20 | $36.29 | $36.96 | $34.92 | $35.60 | $35.60 | 171,596 |
| 2021-01-19 | $37.52 | $38.32 | $36.08 | $36.29 | $36.29 | 214,548 |
| 2021-01-15 | $37.59 | $38.38 | $36.77 | $37.43 | $37.43 | 154,991 |
| 2021-01-14 | $37.67 | $38.50 | $37.01 | $37.82 | $37.82 | 338,259 |
| 2021-01-13 | $37.05 | $38.24 | $36.59 | $37.42 | $37.42 | 261,763 |
| 2021-01-12 | $36.16 | $37.30 | $35.84 | $36.94 | $36.94 | 192,425 |
| 2021-01-11 | $35.69 | $36.55 | $35.28 | $35.96 | $35.96 | 255,793 |
| 2021-01-08 | $35.76 | $36.27 | $35.30 | $35.72 | $35.72 | 235,959 |
| 2021-01-07 | $35.83 | $36.15 | $35.16 | $35.41 | $35.41 | 157,446 |
| 2021-01-06 | $35.78 | $35.90 | $34.18 | $35.35 | $35.35 | 265,997 |
| 2021-01-05 | $35.47 | $35.93 | $34.96 | $35.56 | $35.56 | 278,066 |
| 2021-01-04 | $37.50 | $37.98 | $34.60 | $35.75 | $35.75 | 541,791 |
| 2020-12-31 | $36.90 | $38.59 | $36.50 | $38.45 | $38.45 | 484,886 |
| 2020-12-30 | $36.40 | $37.35 | $36.40 | $36.89 | $36.89 | 388,667 |
| 2020-12-29 | $36.77 | $37.11 | $36.32 | $36.41 | $36.41 | 325,579 |
| 2020-12-28 | $35.70 | $37.35 | $35.56 | $36.61 | $36.61 | 521,303 |
| 2020-12-24 | $34.41 | $35.59 | $33.74 | $35.54 | $35.54 | 217,033 |
| 2020-12-23 | $34.48 | $34.59 | $33.17 | $34.19 | $34.19 | 388,029 |
| 2020-12-22 | $33.49 | $34.63 | $33.08 | $34.32 | $34.32 | 211,555 |
| 2020-12-21 | $32.53 | $33.72 | $31.98 | $33.64 | $33.64 | 198,344 |
| 2020-12-18 | $33.50 | $33.75 | $32.38 | $33.08 | $33.08 | 369,518 |
| 2020-12-17 | $32.70 | $33.63 | $32.62 | $33.36 | $33.36 | 196,830 |
| 2020-12-16 | $31.70 | $32.62 | $31.42 | $32.50 | $32.50 | 228,907 |
| 2020-12-15 | $31.14 | $31.64 | $30.77 | $31.48 | $31.48 | 235,994 |
| 2020-12-14 | $31.39 | $31.87 | $30.75 | $30.85 | $30.85 | 240,862 |
| 2020-12-11 | $31.99 | $32.22 | $31.00 | $31.19 | $31.19 | 276,040 |
| 2020-12-10 | $31.73 | $32.24 | $31.19 | $31.99 | $31.99 | 349,389 |
| 2020-12-09 | $31.51 | $32.18 | $31.25 | $31.72 | $31.72 | 365,208 |
| 2020-12-08 | $30.16 | $31.56 | $30.03 | $31.29 | $31.29 | 262,456 |
| 2020-12-07 | $29.63 | $30.42 | $29.18 | $30.25 | $30.25 | 160,368 |
| 2020-12-04 | $29.97 | $30.11 | $29.60 | $29.77 | $29.77 | 236,550 |
| 2020-12-03 | $29.42 | $30.31 | $29.23 | $29.98 | $29.98 | 237,677 |
| 2020-12-02 | $28.83 | $29.39 | $28.44 | $29.28 | $29.28 | 236,605 |
| 2020-12-01 | $29.04 | $29.37 | $28.38 | $29.06 | $29.06 | 179,378 |
| 2020-11-30 | $29.52 | $29.73 | $28.70 | $28.78 | $28.78 | 277,972 |
| 2020-11-27 | $29.31 | $29.72 | $29.02 | $29.43 | $29.43 | 67,608 |
| 2020-11-25 | $29.62 | $29.92 | $28.92 | $29.11 | $29.11 | 155,193 |
| 2020-11-24 | $29.58 | $30.38 | $29.33 | $29.85 | $29.85 | 418,681 |
| 2020-11-23 | $28.75 | $29.82 | $28.66 | $29.49 | $29.49 | 243,408 |
| 2020-11-20 | $28.04 | $28.81 | $27.87 | $28.53 | $28.53 | 357,886 |
| 2020-11-19 | $27.38 | $28.59 | $27.28 | $28.20 | $28.20 | 458,249 |
| 2020-11-18 | $27.93 | $28.08 | $27.09 | $27.50 | $27.50 | 277,007 |
| 2020-11-17 | $27.33 | $28.09 | $26.90 | $27.70 | $27.70 | 407,497 |
| 2020-11-16 | $27.60 | $27.94 | $26.93 | $27.50 | $27.50 | 247,400 |
| 2020-11-13 | $26.50 | $27.65 | $26.41 | $27.07 | $27.07 | 476,637 |
| 2020-11-12 | $25.90 | $26.92 | $25.83 | $26.29 | $26.29 | 198,330 |
| 2020-11-11 | $25.37 | $26.60 | $25.10 | $26.35 | $26.35 | 336,889 |
| 2020-11-10 | $26.15 | $26.23 | $24.42 | $24.99 | $24.99 | 503,812 |
| 2020-11-09 | $26.20 | $27.39 | $25.22 | $25.83 | $25.83 | 668,387 |
| 2020-11-06 | $26.01 | $28.00 | $25.21 | $25.82 | $25.82 | 1,962,660 |
| 2020-11-05 | $30.98 | $31.58 | $30.03 | $30.66 | $30.66 | 447,159 |
| 2020-11-04 | $29.63 | $31.12 | $29.63 | $30.66 | $30.66 | 415,011 |
| 2020-11-03 | $29.29 | $30.00 | $29.22 | $29.96 | $29.96 | 346,898 |
| 2020-11-02 | $28.99 | $29.52 | $28.55 | $28.92 | $28.92 | 196,195 |
| 2020-10-30 | $28.79 | $29.25 | $28.21 | $28.56 | $28.56 | 292,438 |
| 2020-10-29 | $28.28 | $28.81 | $27.84 | $28.63 | $28.63 | 225,619 |
| 2020-10-28 | $28.98 | $29.30 | $28.25 | $28.50 | $28.50 | 327,430 |
| 2020-10-27 | $29.44 | $29.77 | $29.06 | $29.51 | $29.51 | 289,812 |
| 2020-10-26 | $30.23 | $30.92 | $28.97 | $29.51 | $29.51 | 366,162 |
| 2020-10-23 | $30.58 | $30.68 | $29.78 | $30.47 | $30.47 | 285,640 |
| 2020-10-22 | $30.99 | $31.19 | $30.19 | $30.40 | $30.40 | 242,570 |
| 2020-10-21 | $31.95 | $31.95 | $30.94 | $31.05 | $31.05 | 315,367 |
| 2020-10-20 | $32.00 | $32.63 | $31.64 | $31.84 | $31.84 | 358,299 |
| 2020-10-19 | $32.70 | $32.90 | $31.88 | $31.98 | $31.98 | 213,848 |
| 2020-10-16 | $32.95 | $33.60 | $32.46 | $32.61 | $32.61 | 193,717 |
| 2020-10-15 | $32.40 | $32.62 | $31.85 | $32.58 | $32.58 | 161,379 |
| 2020-10-14 | $32.98 | $33.37 | $32.14 | $32.38 | $32.38 | 157,695 |
| 2020-10-13 | $32.55 | $33.09 | $31.03 | $32.93 | $32.93 | 247,818 |
| 2020-10-12 | $33.39 | $33.44 | $32.16 | $32.81 | $32.81 | 316,567 |
| 2020-10-09 | $33.58 | $34.52 | $32.68 | $33.18 | $33.18 | 202,294 |
| 2020-10-08 | $34.99 | $34.99 | $33.40 | $33.47 | $33.47 | 215,752 |
| 2020-10-07 | $33.82 | $34.92 | $33.82 | $34.54 | $34.54 | 308,463 |
| 2020-10-06 | $34.09 | $34.93 | $33.56 | $33.74 | $33.74 | 264,494 |
| 2020-10-05 | $33.42 | $33.75 | $32.79 | $33.71 | $33.71 | 142,197 |
| 2020-10-02 | $31.83 | $33.36 | $31.77 | $32.98 | $32.98 | 368,689 |
| 2020-10-01 | $33.15 | $33.36 | $31.18 | $32.48 | $32.48 | 234,641 |
| 2020-09-30 | $32.95 | $33.50 | $32.48 | $32.92 | $32.92 | 220,323 |
| 2020-09-29 | $33.21 | $33.67 | $32.63 | $32.78 | $32.78 | 311,876 |
| 2020-09-28 | $32.24 | $33.19 | $32.22 | $33.03 | $33.03 | 333,101 |
| 2020-09-25 | $30.69 | $32.00 | $30.58 | $31.91 | $31.91 | 255,461 |
| 2020-09-24 | $29.82 | $31.41 | $29.42 | $30.86 | $30.86 | 367,659 |
| 2020-09-23 | $28.98 | $30.27 | $28.79 | $29.87 | $29.87 | 318,974 |
| 2020-09-22 | $30.01 | $30.06 | $28.89 | $29.04 | $29.04 | 335,416 |
| 2020-09-21 | $30.28 | $30.72 | $29.33 | $29.78 | $29.78 | 321,943 |
| 2020-09-18 | $31.60 | $31.63 | $30.23 | $30.92 | $30.92 | 217,387 |
| 2020-09-17 | $31.63 | $31.63 | $30.74 | $31.31 | $31.31 | 124,784 |
| 2020-09-16 | $32.27 | $32.46 | $31.53 | $31.63 | $31.63 | 173,362 |
| 2020-09-15 | $32.14 | $32.61 | $31.72 | $31.93 | $31.93 | 233,984 |
| 2020-09-14 | $31.71 | $32.12 | $31.34 | $31.91 | $31.91 | 133,937 |
| 2020-09-11 | $31.55 | $31.83 | $30.84 | $31.35 | $31.35 | 178,747 |
| 2020-09-10 | $31.93 | $32.33 | $31.15 | $31.45 | $31.45 | 271,056 |
| 2020-09-09 | $31.62 | $32.84 | $31.16 | $31.54 | $31.54 | 432,104 |
| 2020-09-08 | $32.26 | $32.63 | $31.20 | $31.24 | $31.24 | 338,225 |
| 2020-09-04 | $33.46 | $33.66 | $31.88 | $32.74 | $32.74 | 288,129 |
| 2020-09-03 | $34.86 | $35.00 | $32.91 | $33.45 | $33.45 | 224,267 |
| 2020-09-02 | $35.57 | $35.57 | $34.07 | $34.71 | $34.71 | 221,601 |
| 2020-09-01 | $35.20 | $35.50 | $34.97 | $35.35 | $35.35 | 356,860 |
| 2020-08-31 | $35.17 | $35.74 | $34.50 | $35.18 | $35.18 | 427,869 |
| 2020-08-28 | $34.19 | $35.24 | $34.03 | $35.05 | $35.05 | 331,589 |
| 2020-08-27 | $33.22 | $34.56 | $32.70 | $33.98 | $33.98 | 522,977 |
| 2020-08-26 | $31.92 | $33.24 | $31.80 | $32.87 | $32.87 | 993,274 |
| 2020-08-25 | $31.24 | $32.40 | $31.19 | $31.96 | $31.96 | 422,449 |
| 2020-08-24 | $31.28 | $31.28 | $30.55 | $31.26 | $31.26 | 319,839 |
| 2020-08-21 | $31.08 | $31.31 | $30.55 | $30.90 | $30.90 | 287,268 |
| 2020-08-20 | $30.48 | $31.87 | $30.22 | $31.24 | $31.24 | 411,478 |
| 2020-08-19 | $30.62 | $31.24 | $30.28 | $30.78 | $30.78 | 306,229 |
| 2020-08-18 | $30.97 | $31.05 | $29.75 | $30.23 | $30.23 | 268,180 |
| 2020-08-17 | $29.85 | $31.40 | $29.79 | $31.11 | $31.11 | 394,696 |
| 2020-08-14 | $29.46 | $29.87 | $29.29 | $29.67 | $29.67 | 569,733 |
| 2020-08-13 | $29.74 | $29.85 | $29.17 | $29.57 | $29.57 | 394,462 |
| 2020-08-12 | $29.72 | $29.93 | $28.29 | $29.60 | $29.60 | 737,074 |
| 2020-08-11 | $31.26 | $31.26 | $29.08 | $29.33 | $29.33 | 698,962 |
| 2020-08-10 | $31.54 | $31.78 | $29.90 | $30.89 | $30.89 | 701,065 |
| 2020-08-07 | $37.05 | $37.05 | $30.85 | $31.54 | $31.54 | 1,797,471 |
| 2020-08-06 | $37.17 | $38.99 | $37.10 | $37.49 | $37.49 | 1,027,161 |
| 2020-08-05 | $37.90 | $37.90 | $36.78 | $37.07 | $37.07 | 354,313 |
| 2020-08-04 | $37.26 | $38.60 | $36.96 | $37.43 | $37.43 | 399,248 |
| 2020-08-03 | $36.59 | $37.39 | $36.11 | $37.17 | $37.17 | 444,002 |
| 2020-07-31 | $36.35 | $36.60 | $35.64 | $36.49 | $36.49 | 284,786 |
| 2020-07-30 | $35.60 | $36.60 | $35.50 | $36.34 | $36.34 | 323,183 |
| 2020-07-29 | $36.12 | $36.77 | $35.81 | $36.10 | $36.10 | 557,036 |
| 2020-07-28 | $36.11 | $36.30 | $35.55 | $35.96 | $35.96 | 274,708 |
| 2020-07-27 | $36.13 | $36.62 | $35.95 | $36.25 | $36.25 | 302,436 |
| 2020-07-24 | $36.06 | $36.06 | $35.03 | $35.91 | $35.91 | 633,650 |
| 2020-07-23 | $35.80 | $36.82 | $35.65 | $36.22 | $36.22 | 607,975 |
| 2020-07-22 | $35.93 | $36.22 | $35.33 | $35.68 | $35.68 | 228,280 |
| 2020-07-21 | $36.00 | $36.20 | $35.59 | $35.82 | $35.82 | 293,481 |
| 2020-07-20 | $36.25 | $36.66 | $35.58 | $35.83 | $35.83 | 189,024 |
| 2020-07-17 | $35.94 | $37.41 | $35.81 | $36.63 | $36.63 | 328,200 |
| 2020-07-16 | $34.33 | $35.57 | $33.28 | $35.46 | $35.46 | 141,200 |
| 2020-07-15 | $35.26 | $35.64 | $34.50 | $34.83 | $34.83 | 557,100 |
| 2020-07-14 | $33.54 | $34.71 | $33.02 | $34.66 | $34.66 | 187,000 |
| 2020-07-13 | $35.58 | $35.58 | $33.58 | $33.67 | $33.67 | 233,000 |
| 2020-07-10 | $34.02 | $35.07 | $33.89 | $34.94 | $34.94 | 170,000 |
| 2020-07-09 | $33.45 | $34.06 | $32.81 | $33.86 | $33.86 | 207,800 |
| 2020-07-08 | $33.61 | $33.89 | $32.63 | $33.42 | $33.42 | 958,100 |
| 2020-07-07 | $34.44 | $35.08 | $33.73 | $33.86 | $33.86 | 276,700 |
| 2020-07-06 | $36.50 | $36.50 | $33.73 | $34.63 | $34.63 | 459,400 |
| 2020-07-02 | $35.67 | $36.34 | $35.26 | $35.83 | $35.83 | 307,200 |
| 2020-07-01 | $35.00 | $36.08 | $34.70 | $34.90 | $34.90 | 330,200 |
| 2020-06-30 | $33.84 | $34.99 | $33.66 | $34.84 | $34.84 | 235,200 |
| 2020-06-29 | $34.79 | $34.79 | $33.77 | $33.86 | $33.86 | 250,100 |
| 2020-06-26 | $34.24 | $34.94 | $34.07 | $34.24 | $34.24 | 413,345 |
| 2020-06-25 | $32.19 | $34.61 | $32.19 | $34.42 | $34.42 | 387,556 |
| 2020-06-24 | $32.56 | $34.21 | $32.56 | $33.96 | $33.96 | 375,044 |
| 2020-06-23 | $33.00 | $33.22 | $32.23 | $32.79 | $32.79 | 802,989 |
| 2020-06-22 | $31.48 | $32.92 | $31.02 | $32.43 | $32.43 | 420,458 |
| 2020-06-19 | $32.65 | $33.04 | $31.43 | $31.68 | $31.68 | 447,943 |
| 2020-06-18 | $32.31 | $33.00 | $31.50 | $32.21 | $32.21 | 494,568 |
| 2020-06-17 | $31.10 | $33.17 | $31.10 | $32.68 | $32.68 | 462,753 |
| 2020-06-16 | $32.80 | $32.97 | $30.72 | $30.84 | $30.84 | 458,641 |
| 2020-06-15 | $28.96 | $31.83 | $28.96 | $31.12 | $31.12 | 255,180 |
| 2020-06-12 | $31.22 | $31.40 | $29.11 | $29.95 | $29.95 | 395,895 |
| 2020-06-11 | $30.22 | $30.83 | $29.17 | $30.00 | $30.00 | 340,272 |
| 2020-06-10 | $30.68 | $31.99 | $30.10 | $31.48 | $31.48 | 244,345 |
| 2020-06-09 | $32.57 | $32.62 | $30.29 | $30.58 | $30.58 | 238,086 |
| 2020-06-08 | $30.55 | $33.35 | $30.01 | $33.09 | $33.09 | 676,732 |
| 2020-06-05 | $31.31 | $31.83 | $30.11 | $30.31 | $30.31 | 352,097 |
| 2020-06-04 | $29.88 | $30.88 | $29.63 | $30.17 | $30.17 | 444,164 |
| 2020-06-03 | $30.40 | $31.07 | $29.91 | $29.99 | $29.99 | 189,692 |
| 2020-06-02 | $30.29 | $30.59 | $28.75 | $29.84 | $29.84 | 343,008 |
| 2020-06-01 | $30.65 | $30.95 | $30.21 | $30.24 | $30.24 | 217,441 |
| 2020-05-29 | $30.24 | $30.81 | $29.75 | $30.68 | $30.68 | 232,989 |
| 2020-05-28 | $30.77 | $31.90 | $29.92 | $30.41 | $30.41 | 686,063 |
| 2020-05-27 | $29.98 | $30.85 | $29.04 | $30.75 | $30.75 | 346,145 |
| 2020-05-26 | $29.99 | $29.99 | $29.14 | $29.58 | $29.58 | 425,409 |
| 2020-05-22 | $28.71 | $28.88 | $27.48 | $28.82 | $28.82 | 157,723 |
| 2020-05-21 | $27.27 | $29.07 | $26.81 | $28.56 | $28.56 | 327,357 |
| 2020-05-20 | $27.21 | $28.23 | $27.05 | $27.42 | $27.42 | 317,017 |
| 2020-05-19 | $26.84 | $27.80 | $26.46 | $27.02 | $27.02 | 484,794 |
| 2020-05-18 | $26.44 | $29.50 | $25.52 | $26.95 | $26.95 | 2,019,575 |
| 2020-05-15 | $23.62 | $26.04 | $23.60 | $25.71 | $25.71 | 2,154,359 |
| 2020-05-14 | $25.23 | $25.44 | $23.01 | $23.72 | $23.72 | 2,036,914 |
| 2020-05-13 | $28.19 | $29.49 | $27.03 | $27.13 | $27.13 | 452,162 |
| 2020-05-12 | $26.75 | $29.65 | $26.67 | $28.52 | $28.52 | 748,117 |
| 2020-05-11 | $26.49 | $27.18 | $26.02 | $26.02 | $26.02 | 470,050 |
| 2020-05-08 | $29.05 | $29.49 | $26.61 | $26.75 | $26.75 | 573,833 |
| 2020-05-07 | $28.52 | $29.11 | $28.06 | $28.35 | $28.35 | 194,551 |
| 2020-05-06 | $29.48 | $29.70 | $28.32 | $28.40 | $28.40 | 268,682 |
| 2020-05-05 | $28.50 | $29.67 | $28.50 | $29.16 | $29.16 | 276,494 |
| 2020-05-04 | $28.05 | $28.23 | $27.36 | $27.75 | $27.75 | 509,579 |
| 2020-05-01 | $27.70 | $28.61 | $27.13 | $28.31 | $28.31 | 410,153 |
| 2020-04-30 | $29.17 | $30.00 | $28.60 | $28.60 | $28.60 | 387,101 |
| 2020-04-29 | $29.33 | $30.25 | $28.45 | $29.84 | $29.84 | 658,321 |
| 2020-04-28 | $28.15 | $28.99 | $27.28 | $28.50 | $28.50 | 243,233 |
| 2020-04-27 | $24.84 | $27.42 | $24.75 | $27.29 | $27.29 | 379,839 |
| 2020-04-24 | $23.53 | $24.75 | $23.14 | $24.41 | $24.41 | 126,015 |
| 2020-04-23 | $22.90 | $23.81 | $22.75 | $23.10 | $23.10 | 186,401 |
| 2020-04-22 | $22.99 | $23.35 | $22.73 | $22.84 | $22.84 | 177,501 |
| 2020-04-21 | $21.93 | $22.64 | $21.57 | $22.35 | $22.35 | 191,363 |
| 2020-04-20 | $22.96 | $23.65 | $22.02 | $22.86 | $22.86 | 174,718 |
| 2020-04-17 | $23.07 | $23.95 | $22.89 | $23.36 | $23.36 | 262,736 |
| 2020-04-16 | $23.02 | $23.35 | $21.17 | $22.13 | $22.13 | 279,126 |
| 2020-04-15 | $23.92 | $24.00 | $22.43 | $23.05 | $23.05 | 191,124 |
| 2020-04-14 | $24.46 | $25.22 | $24.01 | $24.92 | $24.92 | 217,942 |
| 2020-04-13 | $25.63 | $25.63 | $23.42 | $23.85 | $23.85 | 442,072 |
| 2020-04-09 | $25.76 | $27.13 | $25.16 | $25.79 | $25.79 | 274,218 |
| 2020-04-08 | $24.50 | $25.89 | $24.05 | $25.22 | $25.22 | 384,284 |
| 2020-04-07 | $24.87 | $25.54 | $23.57 | $23.88 | $23.88 | 405,682 |
| 2020-04-06 | $21.83 | $24.37 | $21.61 | $23.89 | $23.89 | 317,535 |
| 2020-04-03 | $20.18 | $20.99 | $19.87 | $20.58 | $20.58 | 238,534 |
| 2020-04-02 | $20.02 | $21.58 | $19.19 | $20.30 | $20.30 | 276,368 |
| 2020-04-01 | $22.04 | $22.04 | $19.86 | $20.16 | $20.16 | 361,971 |
| 2020-03-31 | $22.99 | $23.43 | $22.33 | $23.23 | $23.23 | 331,986 |
| 2020-03-30 | $21.62 | $23.72 | $20.95 | $23.28 | $23.28 | 423,894 |
| 2020-03-27 | $20.74 | $21.59 | $18.82 | $21.45 | $21.45 | 294,397 |
| 2020-03-26 | $20.45 | $21.61 | $19.87 | $21.41 | $21.41 | 214,309 |
| 2020-03-25 | $20.55 | $21.73 | $19.35 | $20.42 | $20.42 | 336,842 |
| 2020-03-24 | $19.10 | $21.19 | $18.97 | $20.46 | $20.46 | 416,534 |
| 2020-03-23 | $17.42 | $18.14 | $15.83 | $18.00 | $18.00 | 332,261 |
| 2020-03-20 | $21.52 | $22.01 | $17.56 | $17.93 | $17.93 | 516,706 |
| 2020-03-19 | $16.39 | $21.82 | $16.27 | $21.24 | $21.24 | 496,212 |
| 2020-03-18 | $16.91 | $17.62 | $16.16 | $16.59 | $16.59 | 431,467 |
| 2020-03-17 | $17.56 | $19.46 | $16.24 | $18.00 | $18.00 | 624,609 |
| 2020-03-16 | $18.87 | $19.49 | $16.64 | $17.21 | $17.21 | 604,252 |
| 2020-03-13 | $20.98 | $21.86 | $18.05 | $21.82 | $21.82 | 520,249 |
| 2020-03-12 | $21.02 | $21.73 | $19.38 | $19.49 | $19.49 | 619,091 |
| 2020-03-11 | $23.61 | $24.73 | $21.67 | $22.59 | $22.59 | 912,983 |
| 2020-03-10 | $25.83 | $26.37 | $25.17 | $26.17 | $26.17 | 455,205 |
| 2020-03-09 | $26.47 | $26.93 | $24.40 | $25.01 | $25.01 | 409,237 |
| 2020-03-06 | $28.30 | $29.55 | $27.80 | $28.56 | $28.56 | 255,060 |
| 2020-03-05 | $29.69 | $30.47 | $28.41 | $29.07 | $29.07 | 254,800 |
| 2020-03-04 | $30.57 | $30.95 | $29.91 | $30.26 | $30.26 | 192,667 |
| 2020-03-03 | $30.53 | $31.29 | $29.44 | $30.06 | $30.06 | 261,902 |
| 2020-03-02 | $31.42 | $31.42 | $30.00 | $30.50 | $30.50 | 226,347 |
| 2020-02-28 | $30.86 | $31.67 | $30.11 | $31.10 | $31.10 | 297,266 |
| 2020-02-27 | $32.06 | $32.81 | $31.17 | $31.81 | $31.81 | 220,056 |
| 2020-02-26 | $32.92 | $34.06 | $32.57 | $32.74 | $32.74 | 196,728 |
| 2020-02-25 | $33.81 | $33.82 | $32.29 | $32.73 | $32.73 | 222,222 |
| 2020-02-24 | $33.44 | $33.51 | $31.55 | $33.45 | $33.45 | 289,220 |
| 2020-02-21 | $34.81 | $35.44 | $34.24 | $34.76 | $34.76 | 317,492 |
| 2020-02-20 | $34.66 | $34.94 | $33.68 | $34.94 | $34.94 | 220,964 |
| 2020-02-19 | $34.22 | $35.06 | $33.73 | $34.78 | $34.78 | 256,079 |
| 2020-02-18 | $33.76 | $34.10 | $33.14 | $33.97 | $33.97 | 192,787 |
| 2020-02-14 | $34.74 | $34.77 | $33.20 | $33.81 | $33.81 | 223,417 |
| 2020-02-13 | $34.08 | $35.52 | $33.68 | $34.28 | $34.28 | 374,319 |
| 2020-02-12 | $33.35 | $34.26 | $33.10 | $34.14 | $34.14 | 275,546 |
| 2020-02-11 | $32.16 | $33.30 | $32.16 | $33.21 | $33.21 | 229,714 |
| 2020-02-10 | $31.62 | $32.19 | $31.21 | $32.01 | $32.01 | 255,487 |
| 2020-02-07 | $31.36 | $32.39 | $30.96 | $31.55 | $31.55 | 389,830 |
| 2020-02-06 | $31.16 | $31.42 | $30.83 | $31.31 | $31.31 | 165,298 |
| 2020-02-05 | $31.13 | $31.34 | $30.44 | $31.13 | $31.13 | 205,879 |
| 2020-02-04 | $30.21 | $31.33 | $30.01 | $30.85 | $30.85 | 263,628 |
| 2020-02-03 | $29.98 | $30.22 | $29.55 | $29.96 | $29.96 | 157,815 |
| 2020-01-31 | $30.53 | $30.68 | $29.07 | $29.75 | $29.75 | 237,400 |
| 2020-01-30 | $30.44 | $30.84 | $30.15 | $30.71 | $30.71 | 168,960 |
| 2020-01-29 | $30.43 | $31.00 | $30.41 | $30.70 | $30.70 | 167,553 |
| 2020-01-28 | $30.54 | $30.92 | $30.01 | $30.30 | $30.30 | 141,899 |
| 2020-01-27 | $29.76 | $30.61 | $29.57 | $30.28 | $30.28 | 237,800 |
| 2020-01-24 | $30.86 | $31.12 | $30.29 | $30.88 | $30.88 | 269,856 |
| 2020-01-23 | $30.36 | $30.86 | $29.72 | $30.72 | $30.72 | 212,570 |
| 2020-01-22 | $29.69 | $30.47 | $29.66 | $30.30 | $30.30 | 295,964 |
| 2020-01-21 | $30.65 | $31.04 | $28.97 | $29.48 | $29.48 | 665,260 |
| 2020-01-17 | $31.34 | $31.50 | $30.33 | $30.74 | $30.74 | 299,742 |
| 2020-01-16 | $30.79 | $31.64 | $30.50 | $31.26 | $31.26 | 416,787 |
| 2020-01-15 | $29.64 | $31.00 | $29.64 | $30.50 | $30.50 | 536,452 |
| 2020-01-14 | $27.36 | $29.94 | $27.36 | $29.64 | $29.64 | 723,198 |
| 2020-01-13 | $25.74 | $27.40 | $25.50 | $27.28 | $27.28 | 507,708 |
| 2020-01-10 | $24.71 | $25.66 | $24.51 | $25.52 | $25.52 | 259,365 |
| 2020-01-09 | $24.46 | $24.68 | $24.08 | $24.59 | $24.59 | 183,880 |
| 2020-01-08 | $24.66 | $24.92 | $24.32 | $24.35 | $24.35 | 184,036 |
| 2020-01-07 | $24.85 | $24.90 | $24.33 | $24.71 | $24.71 | 201,888 |
| 2020-01-06 | $24.75 | $24.93 | $24.42 | $24.82 | $24.82 | 204,295 |
| 2020-01-03 | $24.54 | $25.46 | $24.54 | $25.07 | $25.07 | 249,283 |
| 2020-01-02 | $25.29 | $25.29 | $24.36 | $24.82 | $24.82 | 157,093 |
| 2019-12-31 | $24.47 | $25.05 | $24.40 | $25.05 | $25.05 | 235,513 |
| 2019-12-30 | $25.11 | $25.19 | $24.36 | $24.60 | $24.60 | 167,162 |
| 2019-12-27 | $25.21 | $25.21 | $24.54 | $24.94 | $24.94 | 206,772 |
| 2019-12-26 | $25.97 | $25.97 | $24.96 | $25.16 | $25.16 | 233,783 |
| 2019-12-24 | $25.65 | $25.97 | $25.43 | $25.96 | $25.96 | 85,946 |
| 2019-12-23 | $25.93 | $25.97 | $25.32 | $25.65 | $25.65 | 170,732 |
| 2019-12-20 | $25.24 | $25.92 | $25.07 | $25.86 | $25.86 | 345,277 |
| 2019-12-19 | $25.05 | $26.11 | $24.89 | $25.08 | $25.08 | 311,822 |
| 2019-12-18 | $24.96 | $25.45 | $24.69 | $24.97 | $24.97 | 378,517 |
| 2019-12-17 | $25.17 | $25.19 | $24.34 | $25.00 | $25.00 | 293,565 |
| 2019-12-16 | $24.73 | $25.43 | $24.09 | $25.16 | $25.16 | 342,550 |
| 2019-12-13 | $24.62 | $24.99 | $24.32 | $24.59 | $24.59 | 184,729 |
| 2019-12-12 | $24.63 | $25.12 | $24.04 | $24.56 | $24.56 | 277,118 |
| 2019-12-11 | $23.80 | $24.64 | $23.65 | $24.60 | $24.60 | 265,769 |
| 2019-12-10 | $24.22 | $24.43 | $23.33 | $23.66 | $23.66 | 257,518 |
| 2019-12-09 | $23.70 | $24.45 | $23.60 | $24.22 | $24.22 | 207,423 |
| 2019-12-06 | $23.48 | $24.60 | $23.31 | $23.87 | $23.87 | 333,406 |
| 2019-12-05 | $22.82 | $23.71 | $22.74 | $23.33 | $23.33 | 274,027 |
| 2019-12-04 | $23.04 | $23.83 | $22.71 | $22.79 | $22.79 | 383,863 |
| 2019-12-03 | $22.54 | $22.92 | $22.25 | $22.81 | $22.81 | 326,204 |
| 2019-12-02 | $23.08 | $23.26 | $22.53 | $22.95 | $22.95 | 323,559 |
| 2019-11-29 | $22.60 | $23.05 | $22.40 | $23.00 | $23.00 | 197,958 |
| 2019-11-27 | $22.52 | $22.98 | $22.21 | $22.47 | $22.47 | 316,132 |
| 2019-11-26 | $22.77 | $23.12 | $21.95 | $22.24 | $22.24 | 412,660 |
| 2019-11-25 | $22.71 | $23.50 | $22.71 | $23.09 | $23.09 | 292,249 |
| 2019-11-22 | $23.82 | $24.05 | $22.85 | $22.92 | $22.92 | 316,194 |
| 2019-11-21 | $23.60 | $24.15 | $23.27 | $23.77 | $23.77 | 606,603 |
| 2019-11-20 | $23.47 | $24.12 | $23.47 | $23.72 | $23.72 | 313,016 |
| 2019-11-19 | $23.52 | $24.70 | $23.52 | $23.66 | $23.66 | 503,532 |
| 2019-11-18 | $24.02 | $24.10 | $22.97 | $23.18 | $23.18 | 397,373 |
| 2019-11-15 | $24.25 | $24.57 | $23.62 | $24.02 | $24.02 | 525,983 |
| 2019-11-14 | $23.92 | $24.36 | $23.47 | $24.25 | $24.25 | 559,716 |
| 2019-11-13 | $23.04 | $24.41 | $22.90 | $23.97 | $23.97 | 794,104 |
| 2019-11-12 | $22.74 | $22.80 | $21.90 | $22.41 | $22.41 | 742,770 |
| 2019-11-11 | $23.13 | $23.65 | $21.28 | $22.73 | $22.73 | 1,012,604 |
| 2019-11-08 | $25.00 | $26.81 | $22.53 | $23.22 | $23.22 | 1,353,916 |
| 2019-11-07 | $25.81 | $26.39 | $25.30 | $26.20 | $26.20 | 416,415 |
| 2019-11-06 | $26.29 | $26.82 | $25.43 | $25.53 | $25.53 | 298,345 |
| 2019-11-05 | $26.37 | $27.48 | $26.10 | $26.44 | $26.44 | 447,353 |
| 2019-11-04 | $25.67 | $26.11 | $25.39 | $26.01 | $26.01 | 584,507 |
| 2019-11-01 | $24.95 | $25.85 | $24.72 | $25.55 | $25.55 | 600,585 |
| 2019-10-31 | $24.89 | $24.95 | $23.83 | $24.72 | $24.72 | 569,387 |
| 2019-10-30 | $25.06 | $25.30 | $24.40 | $24.99 | $24.99 | 377,490 |
| 2019-10-29 | $25.11 | $25.53 | $24.92 | $25.12 | $25.12 | 291,465 |
| 2019-10-28 | $25.07 | $25.32 | $24.81 | $25.20 | $25.20 | 531,180 |
| 2019-10-25 | $25.04 | $25.64 | $24.65 | $24.69 | $24.69 | 461,073 |
| 2019-10-24 | $25.77 | $25.77 | $24.64 | $25.06 | $25.06 | 530,607 |
| 2019-10-23 | $26.39 | $26.39 | $25.30 | $25.56 | $25.56 | 384,858 |
| 2019-10-22 | $25.89 | $26.40 | $25.59 | $26.39 | $26.39 | 204,339 |
| 2019-10-21 | $24.04 | $26.00 | $23.85 | $25.89 | $25.89 | 455,639 |
| 2019-10-18 | $25.50 | $25.65 | $23.65 | $23.97 | $23.97 | 1,263,831 |
| 2019-10-17 | $26.32 | $26.36 | $25.61 | $25.70 | $25.70 | 202,306 |
| 2019-10-16 | $27.54 | $27.79 | $26.02 | $26.14 | $26.14 | 239,895 |
| 2019-10-15 | $26.47 | $27.75 | $26.47 | $27.56 | $27.56 | 251,429 |
| 2019-10-14 | $25.25 | $26.85 | $25.22 | $26.43 | $26.43 | 244,360 |
| 2019-10-11 | $25.92 | $26.12 | $25.18 | $25.22 | $25.22 | 278,451 |
| 2019-10-10 | $26.66 | $26.74 | $25.57 | $25.60 | $25.60 | 293,287 |
| 2019-10-09 | $27.47 | $27.60 | $26.23 | $26.64 | $26.64 | 230,219 |
| 2019-10-08 | $27.10 | $27.55 | $26.76 | $27.02 | $27.02 | 237,372 |
| 2019-10-07 | $27.20 | $27.80 | $26.93 | $27.36 | $27.36 | 177,957 |
| 2019-10-04 | $27.25 | $27.76 | $26.80 | $27.43 | $27.43 | 281,756 |
| 2019-10-03 | $26.05 | $27.34 | $25.77 | $27.31 | $27.31 | 218,985 |
| 2019-10-02 | $26.17 | $26.24 | $25.41 | $26.03 | $26.03 | 220,843 |
| 2019-10-01 | $27.15 | $27.82 | $26.11 | $26.31 | $26.31 | 308,474 |
| 2019-09-30 | $26.94 | $27.72 | $26.94 | $27.26 | $27.26 | 355,028 |
| 2019-09-27 | $26.95 | $26.98 | $26.11 | $26.81 | $26.81 | 337,132 |
| 2019-09-26 | $27.28 | $27.28 | $26.18 | $26.73 | $26.73 | 247,620 |
| 2019-09-25 | $26.50 | $27.25 | $26.07 | $27.05 | $27.05 | 201,381 |
| 2019-09-24 | $27.59 | $27.78 | $26.52 | $26.65 | $26.65 | 349,280 |
| 2019-09-23 | $27.26 | $27.79 | $26.66 | $27.53 | $27.53 | 433,699 |
| 2019-09-20 | $25.82 | $27.84 | $25.79 | $27.23 | $27.23 | 899,253 |
| 2019-09-19 | $26.31 | $26.53 | $25.60 | $25.87 | $25.87 | 325,883 |
| 2019-09-18 | $25.50 | $26.23 | $25.49 | $26.21 | $26.21 | 356,516 |
| 2019-09-17 | $27.04 | $27.20 | $25.37 | $25.56 | $25.56 | 435,966 |
| 2019-09-16 | $26.60 | $27.25 | $26.32 | $27.04 | $27.04 | 207,718 |
| 2019-09-13 | $27.12 | $27.50 | $26.01 | $26.61 | $26.61 | 482,545 |
| 2019-09-12 | $29.05 | $29.42 | $26.94 | $27.01 | $27.01 | 394,764 |
| 2019-09-11 | $27.75 | $29.11 | $27.63 | $29.03 | $29.03 | 287,555 |
| 2019-09-10 | $27.32 | $28.16 | $26.54 | $27.70 | $27.70 | 425,107 |
| 2019-09-09 | $28.63 | $28.63 | $27.20 | $27.53 | $27.53 | 565,543 |
| 2019-09-06 | $29.50 | $29.84 | $28.52 | $28.60 | $28.60 | 381,064 |
| 2019-09-05 | $28.55 | $29.52 | $27.81 | $29.38 | $29.38 | 396,367 |
| 2019-09-04 | $29.76 | $30.00 | $28.23 | $28.25 | $28.25 | 502,004 |
| 2019-09-03 | $31.38 | $31.58 | $28.94 | $29.38 | $29.38 | 665,155 |
| 2019-08-30 | $31.66 | $31.96 | $31.12 | $31.66 | $31.66 | 184,846 |
| 2019-08-29 | $31.56 | $31.94 | $31.04 | $31.38 | $31.38 | 287,610 |
| 2019-08-28 | $31.06 | $31.77 | $30.90 | $31.32 | $31.32 | 221,584 |
| 2019-08-27 | $31.90 | $32.19 | $30.85 | $31.27 | $31.27 | 265,263 |
| 2019-08-26 | $30.29 | $32.45 | $30.29 | $31.85 | $31.85 | 440,252 |
| 2019-08-23 | $31.98 | $32.18 | $30.21 | $30.28 | $30.28 | 249,984 |
| 2019-08-22 | $32.05 | $32.40 | $31.55 | $31.90 | $31.90 | 284,847 |
| 2019-08-21 | $33.10 | $33.45 | $31.70 | $31.95 | $31.95 | 178,467 |
| 2019-08-20 | $32.50 | $33.21 | $32.28 | $32.92 | $32.92 | 576,392 |
| 2019-08-19 | $32.50 | $33.08 | $32.22 | $32.63 | $32.63 | 447,744 |
| 2019-08-16 | $30.74 | $32.41 | $30.47 | $32.16 | $32.16 | 608,763 |
| 2019-08-15 | $32.49 | $32.49 | $30.51 | $30.54 | $30.54 | 504,546 |
| 2019-08-14 | $33.41 | $33.95 | $31.50 | $32.16 | $32.16 | 544,544 |
| 2019-08-13 | $33.72 | $34.74 | $33.65 | $33.76 | $33.76 | 380,147 |
| 2019-08-12 | $34.66 | $34.86 | $32.84 | $33.77 | $33.77 | 531,812 |
| 2019-08-09 | $32.98 | $35.24 | $32.80 | $34.75 | $34.75 | 1,248,158 |
| 2019-08-08 | $35.09 | $36.00 | $31.73 | $32.77 | $32.77 | 1,192,433 |
| 2019-08-07 | $31.37 | $32.75 | $31.16 | $32.27 | $32.27 | 476,682 |
| 2019-08-06 | $32.12 | $32.12 | $31.11 | $31.68 | $31.68 | 452,742 |
| 2019-08-05 | $31.82 | $32.29 | $31.00 | $31.94 | $31.94 | 378,474 |
| 2019-08-02 | $33.39 | $33.65 | $32.08 | $32.53 | $32.53 | 262,926 |
| 2019-08-01 | $34.11 | $34.36 | $33.03 | $33.44 | $33.44 | 517,670 |
| 2019-07-31 | $34.18 | $35.05 | $33.75 | $34.24 | $34.24 | 952,717 |
| 2019-07-30 | $34.33 | $34.50 | $33.00 | $34.02 | $34.02 | 595,498 |
| 2019-07-29 | $35.93 | $36.03 | $33.87 | $34.48 | $34.48 | 668,138 |
| 2019-07-26 | $35.84 | $36.25 | $35.51 | $35.94 | $35.94 | 436,636 |
| 2019-07-25 | $35.90 | $36.31 | $35.52 | $35.75 | $35.75 | 324,647 |
| 2019-07-24 | $36.02 | $36.17 | $35.64 | $36.03 | $36.03 | 263,054 |
| 2019-07-23 | $35.96 | $36.33 | $35.53 | $36.10 | $36.10 | 231,294 |
| 2019-07-22 | $36.03 | $36.03 | $35.33 | $35.67 | $35.67 | 301,080 |
| 2019-07-19 | $35.65 | $36.23 | $35.43 | $36.00 | $36.00 | 222,551 |
| 2019-07-18 | $35.78 | $36.14 | $35.31 | $35.52 | $35.52 | 283,611 |
| 2019-07-17 | $35.51 | $35.96 | $35.25 | $35.75 | $35.75 | 306,356 |
| 2019-07-16 | $35.28 | $35.65 | $35.15 | $35.51 | $35.51 | 192,353 |
| 2019-07-15 | $34.48 | $35.39 | $34.48 | $35.24 | $35.24 | 364,564 |
| 2019-07-12 | $34.11 | $34.49 | $33.71 | $34.44 | $34.44 | 250,834 |
| 2019-07-11 | $34.23 | $34.37 | $33.57 | $34.12 | $34.12 | 381,890 |
| 2019-07-10 | $34.19 | $34.64 | $33.69 | $34.12 | $34.12 | 457,663 |
| 2019-07-09 | $33.93 | $34.42 | $33.38 | $34.14 | $34.14 | 387,655 |
| 2019-07-08 | $34.89 | $34.89 | $33.57 | $34.11 | $34.11 | 422,951 |
| 2019-07-05 | $34.44 | $35.05 | $34.05 | $34.96 | $34.96 | 152,154 |
| 2019-07-03 | $34.25 | $35.30 | $34.15 | $34.72 | $34.72 | 239,527 |
| 2019-07-02 | $33.74 | $34.44 | $33.32 | $34.12 | $34.12 | 302,850 |
| 2019-07-01 | $33.38 | $34.16 | $33.13 | $33.75 | $33.75 | 416,408 |
| 2019-06-28 | $31.41 | $33.05 | $31.30 | $32.96 | $32.96 | 826,103 |
| 2019-06-27 | $30.12 | $31.38 | $30.02 | $31.25 | $31.25 | 306,958 |
| 2019-06-26 | $30.64 | $30.95 | $29.35 | $30.10 | $30.10 | 298,990 |
| 2019-06-25 | $30.75 | $30.95 | $29.89 | $30.49 | $30.49 | 419,453 |
| 2019-06-24 | $31.80 | $31.80 | $30.65 | $30.66 | $30.66 | 241,614 |
| 2019-06-21 | $32.28 | $32.83 | $31.76 | $31.89 | $31.89 | 343,101 |
| 2019-06-20 | $33.10 | $33.60 | $31.68 | $32.47 | $32.47 | 341,169 |
| 2019-06-19 | $31.93 | $33.81 | $31.80 | $32.87 | $32.87 | 556,106 |
| 2019-06-18 | $31.15 | $31.92 | $30.60 | $31.91 | $31.91 | 344,844 |
| 2019-06-17 | $29.71 | $31.16 | $29.25 | $30.88 | $30.88 | 409,263 |
| 2019-06-14 | $29.33 | $29.81 | $28.94 | $29.69 | $29.69 | 263,874 |
| 2019-06-13 | $29.54 | $30.06 | $28.80 | $29.10 | $29.10 | 586,888 |
| 2019-06-12 | $28.91 | $29.86 | $28.34 | $29.41 | $29.41 | 315,622 |
| 2019-06-11 | $28.92 | $29.40 | $28.40 | $29.05 | $29.05 | 307,148 |
| 2019-06-10 | $27.58 | $28.78 | $27.58 | $28.67 | $28.67 | 315,091 |
| 2019-06-07 | $26.79 | $27.67 | $26.79 | $27.42 | $27.42 | 290,764 |
| 2019-06-06 | $27.18 | $27.47 | $26.31 | $26.67 | $26.67 | 260,382 |
| 2019-06-05 | $28.00 | $28.00 | $26.07 | $27.23 | $27.23 | 312,736 |
| 2019-06-04 | $27.66 | $28.36 | $27.59 | $27.80 | $27.80 | 335,433 |
| 2019-06-03 | $26.27 | $27.47 | $25.93 | $27.30 | $27.30 | 354,729 |
| 2019-05-31 | $26.08 | $26.43 | $25.63 | $26.23 | $26.23 | 194,538 |
| 2019-05-30 | $26.90 | $27.16 | $26.06 | $26.41 | $26.41 | 167,900 |
| 2019-05-29 | $26.50 | $26.82 | $25.85 | $26.79 | $26.79 | 294,524 |
| 2019-05-28 | $27.59 | $27.93 | $26.36 | $26.76 | $26.76 | 585,017 |
| 2019-05-24 | $27.61 | $28.07 | $26.76 | $27.62 | $27.62 | 260,092 |
| 2019-05-23 | $28.60 | $28.60 | $27.16 | $27.45 | $27.45 | 198,373 |
| 2019-05-22 | $29.29 | $29.50 | $28.21 | $28.67 | $28.67 | 252,268 |
| 2019-05-21 | $28.93 | $30.06 | $28.54 | $29.57 | $29.57 | 334,688 |
| 2019-05-20 | $28.31 | $29.10 | $27.80 | $28.81 | $28.81 | 376,810 |
| 2019-05-17 | $28.58 | $28.71 | $28.17 | $28.59 | $28.59 | 819,922 |
| 2019-05-16 | $29.38 | $29.91 | $27.78 | $28.15 | $28.15 | 491,203 |
| 2019-05-15 | $27.72 | $29.64 | $27.72 | $29.37 | $29.37 | 417,499 |
| 2019-05-14 | $27.89 | $28.50 | $27.53 | $27.82 | $27.82 | 421,578 |
| 2019-05-13 | $29.29 | $29.90 | $27.50 | $27.72 | $27.72 | 547,096 |
| 2019-05-10 | $28.30 | $30.38 | $27.61 | $30.00 | $30.00 | 795,636 |
| 2019-05-09 | $28.78 | $30.79 | $27.60 | $28.47 | $28.47 | 1,246,908 |
| 2019-05-08 | $28.55 | $29.28 | $27.94 | $27.94 | $27.94 | 462,551 |
| 2019-05-07 | $27.70 | $28.63 | $27.70 | $28.45 | $28.45 | 612,425 |
| 2019-05-06 | $26.83 | $28.28 | $26.45 | $28.03 | $28.03 | 513,987 |
| 2019-05-03 | $25.11 | $27.34 | $25.11 | $27.32 | $27.32 | 905,592 |
| 2019-05-02 | $24.83 | $25.08 | $23.06 | $24.85 | $24.85 | 1,014,394 |
| 2019-05-01 | $27.21 | $27.21 | $24.51 | $24.79 | $24.79 | 1,267,244 |
| 2019-04-30 | $28.87 | $29.59 | $24.72 | $27.47 | $27.47 | 3,797,346 |
| 2019-04-29 | $31.60 | $31.79 | $30.36 | $30.47 | $30.47 | 432,740 |
| 2019-04-26 | $30.92 | $31.89 | $30.53 | $31.73 | $31.73 | 220,757 |
| 2019-04-25 | $31.03 | $31.31 | $30.31 | $30.90 | $30.90 | 152,393 |
| 2019-04-24 | $30.74 | $31.10 | $30.37 | $31.02 | $31.02 | 249,323 |
| 2019-04-23 | $30.21 | $31.34 | $30.07 | $30.70 | $30.70 | 368,375 |
| 2019-04-22 | $30.48 | $30.93 | $29.81 | $30.20 | $30.20 | 157,803 |
| 2019-04-18 | $30.21 | $30.78 | $29.16 | $30.59 | $30.59 | 272,031 |
| 2019-04-17 | $31.81 | $31.84 | $29.43 | $30.21 | $30.21 | 506,092 |
| 2019-04-16 | $31.81 | $32.06 | $31.39 | $31.50 | $31.50 | 274,723 |
| 2019-04-15 | $31.34 | $31.98 | $30.95 | $31.56 | $31.56 | 243,809 |
| 2019-04-12 | $31.05 | $31.74 | $30.64 | $31.29 | $31.29 | 315,934 |
| 2019-04-11 | $31.18 | $31.32 | $30.35 | $30.78 | $30.78 | 509,959 |
| 2019-04-10 | $32.07 | $32.30 | $30.62 | $31.18 | $31.18 | 544,441 |
| 2019-04-09 | $31.90 | $32.47 | $31.43 | $32.01 | $32.01 | 290,341 |
| 2019-04-08 | $31.81 | $32.47 | $31.27 | $31.91 | $31.91 | 365,723 |
| 2019-04-05 | $31.35 | $32.08 | $31.35 | $31.82 | $31.82 | 274,349 |
| 2019-04-04 | $31.48 | $31.84 | $30.71 | $31.34 | $31.34 | 194,280 |
| 2019-04-03 | $31.25 | $32.08 | $30.69 | $31.41 | $31.41 | 460,138 |
| 2019-04-02 | $30.71 | $31.30 | $30.01 | $31.13 | $31.13 | 294,048 |
| 2019-04-01 | $31.70 | $31.95 | $30.52 | $30.70 | $30.70 | 343,658 |
| 2019-03-29 | $31.19 | $31.49 | $30.52 | $31.41 | $31.41 | 401,208 |
| 2019-03-28 | $30.35 | $31.21 | $30.29 | $30.95 | $30.95 | 310,264 |
| 2019-03-27 | $30.40 | $30.70 | $29.28 | $30.30 | $30.30 | 486,738 |
| 2019-03-26 | $29.74 | $30.59 | $29.64 | $30.40 | $30.40 | 396,119 |
| 2019-03-25 | $29.28 | $29.86 | $28.52 | $29.64 | $29.64 | 356,427 |
| 2019-03-22 | $30.87 | $31.17 | $29.46 | $29.48 | $29.48 | 667,368 |
| 2019-03-21 | $30.50 | $31.45 | $30.09 | $30.95 | $30.95 | 825,232 |
| 2019-03-20 | $29.02 | $30.60 | $29.00 | $29.91 | $29.91 | 720,382 |
| 2019-03-19 | $28.18 | $29.11 | $27.53 | $28.93 | $28.93 | 487,467 |
| 2019-03-18 | $27.85 | $28.25 | $27.49 | $28.01 | $28.01 | 287,373 |
| 2019-03-15 | $27.37 | $28.15 | $27.15 | $27.94 | $27.94 | 561,733 |
| 2019-03-14 | $27.66 | $28.17 | $27.11 | $27.22 | $27.22 | 287,579 |
| 2019-03-13 | $26.53 | $28.37 | $26.31 | $27.73 | $27.73 | 407,678 |
| 2019-03-12 | $25.02 | $27.28 | $25.02 | $26.22 | $26.22 | 1,124,396 |
| 2019-03-11 | $25.12 | $26.74 | $25.05 | $26.56 | $26.56 | 533,202 |
| 2019-03-08 | $25.00 | $25.79 | $24.68 | $25.10 | $25.10 | 417,970 |
| 2019-03-07 | $25.65 | $26.35 | $25.23 | $25.33 | $25.33 | 437,179 |
| 2019-03-06 | $26.92 | $27.14 | $25.00 | $25.65 | $25.65 | 634,104 |
| 2019-03-05 | $27.00 | $27.56 | $26.75 | $27.00 | $27.00 | 269,151 |
| 2019-03-04 | $29.21 | $29.60 | $26.09 | $27.02 | $27.02 | 555,181 |
| 2019-03-01 | $30.39 | $30.46 | $29.23 | $29.59 | $29.59 | 214,969 |
| 2019-02-28 | $30.10 | $30.66 | $29.65 | $30.11 | $30.11 | 218,259 |
| 2019-02-27 | $30.92 | $31.03 | $29.93 | $30.09 | $30.09 | 354,518 |
| 2019-02-26 | $30.75 | $31.03 | $30.11 | $30.85 | $30.85 | 366,001 |
| 2019-02-25 | $29.84 | $30.76 | $29.78 | $30.65 | $30.65 | 279,858 |
| 2019-02-22 | $29.36 | $30.25 | $29.03 | $29.71 | $29.71 | 170,107 |
| 2019-02-21 | $30.62 | $31.02 | $29.00 | $29.26 | $29.26 | 238,544 |
| 2019-02-20 | $29.45 | $31.00 | $29.29 | $30.79 | $30.79 | 323,331 |
| 2019-02-19 | $29.69 | $29.93 | $28.79 | $29.59 | $29.59 | 257,228 |
| 2019-02-15 | $29.32 | $30.50 | $29.07 | $29.70 | $29.70 | 230,513 |
| 2019-02-14 | $29.61 | $29.81 | $28.93 | $29.16 | $29.16 | 155,292 |
| 2019-02-13 | $29.03 | $29.97 | $28.56 | $29.74 | $29.74 | 219,533 |
| 2019-02-12 | $28.96 | $29.25 | $28.72 | $29.02 | $29.02 | 178,385 |
| 2019-02-11 | $28.10 | $28.80 | $27.54 | $28.78 | $28.78 | 156,569 |
| 2019-02-08 | $27.95 | $28.03 | $27.00 | $27.84 | $27.84 | 117,267 |
| 2019-02-07 | $29.25 | $29.32 | $27.91 | $27.98 | $27.98 | 167,688 |
| 2019-02-06 | $29.08 | $29.83 | $28.51 | $29.46 | $29.46 | 176,794 |
| 2019-02-05 | $30.00 | $30.29 | $29.03 | $29.07 | $29.07 | 182,620 |
| 2019-02-04 | $30.11 | $30.45 | $29.51 | $29.99 | $29.99 | 360,365 |
| 2019-02-01 | $30.28 | $30.40 | $29.49 | $29.95 | $29.95 | 370,430 |
| 2019-01-31 | $29.30 | $30.52 | $29.02 | $30.42 | $30.42 | 402,719 |
| 2019-01-30 | $29.27 | $29.60 | $28.89 | $29.22 | $29.22 | 186,653 |
| 2019-01-29 | $29.10 | $29.36 | $28.61 | $29.05 | $29.05 | 254,245 |
| 2019-01-28 | $28.65 | $29.55 | $28.02 | $29.19 | $29.19 | 249,802 |
| 2019-01-25 | $28.40 | $29.22 | $28.14 | $28.92 | $28.92 | 219,736 |
| 2019-01-24 | $28.36 | $28.42 | $27.92 | $28.30 | $28.30 | 174,048 |
| 2019-01-23 | $28.04 | $28.40 | $27.72 | $28.21 | $28.21 | 236,105 |
| 2019-01-22 | $27.56 | $28.41 | $27.04 | $27.99 | $27.99 | 282,742 |
| 2019-01-18 | $28.20 | $28.88 | $27.67 | $27.74 | $27.74 | 409,586 |
| 2019-01-17 | $27.76 | $28.82 | $27.38 | $28.05 | $28.05 | 509,197 |
| 2019-01-16 | $27.93 | $31.55 | $27.56 | $27.84 | $27.84 | 1,492,169 |
| 2019-01-15 | $24.63 | $28.45 | $24.63 | $27.76 | $27.76 | 855,836 |
| 2019-01-14 | $25.01 | $25.11 | $24.29 | $24.69 | $24.69 | 332,332 |
| 2019-01-11 | $24.46 | $26.22 | $24.39 | $25.29 | $25.29 | 219,776 |
| 2019-01-10 | $25.25 | $25.29 | $24.03 | $24.45 | $24.45 | 350,726 |
| 2019-01-09 | $25.73 | $26.29 | $25.05 | $25.38 | $25.38 | 306,514 |
| 2019-01-08 | $25.02 | $25.71 | $24.61 | $25.34 | $25.34 | 239,568 |
| 2019-01-07 | $24.56 | $25.98 | $24.21 | $24.88 | $24.88 | 313,197 |
| 2019-01-04 | $23.66 | $24.94 | $23.53 | $24.64 | $24.64 | 259,338 |
| 2019-01-03 | $23.52 | $23.99 | $23.06 | $23.31 | $23.31 | 195,560 |
| 2019-01-02 | $22.84 | $24.23 | $22.52 | $23.72 | $23.72 | 361,935 |
| 2018-12-31 | $23.93 | $23.93 | $22.12 | $23.47 | $23.47 | 354,900 |
| 2018-12-28 | $24.12 | $24.23 | $23.42 | $23.56 | $23.56 | 189,456 |
| 2018-12-27 | $23.75 | $23.97 | $22.83 | $23.95 | $23.95 | 398,323 |
| 2018-12-26 | $21.87 | $24.01 | $21.87 | $23.89 | $23.89 | 423,783 |
| 2018-12-24 | $21.75 | $23.16 | $21.29 | $21.60 | $21.60 | 328,614 |
| 2018-12-21 | $23.19 | $23.69 | $22.46 | $22.69 | $22.69 | 1,095,049 |
| 2018-12-20 | $25.37 | $25.38 | $22.93 | $23.09 | $23.09 | 536,756 |
| 2018-12-19 | $25.94 | $25.94 | $24.70 | $25.38 | $25.38 | 499,490 |
| 2018-12-18 | $28.88 | $29.24 | $25.24 | $25.32 | $25.32 | 600,818 |
| 2018-12-17 | $29.95 | $30.65 | $28.41 | $28.82 | $28.82 | 468,539 |
| 2018-12-14 | $30.09 | $30.17 | $29.40 | $29.85 | $29.85 | 290,562 |
| 2018-12-13 | $30.46 | $30.74 | $29.92 | $30.12 | $30.12 | 238,384 |
| 2018-12-12 | $30.33 | $30.73 | $30.03 | $30.45 | $30.45 | 236,626 |
| 2018-12-11 | $29.55 | $30.60 | $29.03 | $29.95 | $29.95 | 264,582 |
| 2018-12-10 | $31.25 | $31.52 | $28.05 | $29.38 | $29.38 | 639,366 |
| 2018-12-07 | $31.16 | $32.46 | $30.56 | $31.45 | $31.45 | 346,386 |
| 2018-12-06 | $30.74 | $31.43 | $30.01 | $31.43 | $31.43 | 615,107 |
| 2018-12-04 | $31.45 | $31.88 | $31.03 | $31.61 | $31.61 | 365,597 |
| 2018-12-03 | $31.96 | $32.04 | $30.68 | $31.61 | $31.61 | 445,353 |
| 2018-11-30 | $30.56 | $31.28 | $30.23 | $31.20 | $31.20 | 226,603 |
| 2018-11-29 | $30.37 | $31.06 | $30.20 | $30.54 | $30.54 | 285,019 |
| 2018-11-28 | $29.55 | $30.56 | $29.34 | $30.56 | $30.56 | 255,950 |
| 2018-11-27 | $29.89 | $30.23 | $29.16 | $29.30 | $29.30 | 361,147 |
| 2018-11-26 | $29.78 | $30.60 | $28.96 | $30.04 | $30.04 | 270,901 |
| 2018-11-23 | $29.28 | $30.71 | $29.21 | $29.56 | $29.56 | 194,277 |
| 2018-11-21 | $28.48 | $29.94 | $27.85 | $29.45 | $29.45 | 409,747 |
| 2018-11-20 | $27.05 | $29.00 | $27.00 | $28.53 | $28.53 | 556,744 |
| 2018-11-19 | $27.27 | $28.47 | $27.11 | $27.42 | $27.42 | 418,903 |
| 2018-11-16 | $28.31 | $29.11 | $27.21 | $27.44 | $27.44 | 727,968 |
| 2018-11-15 | $28.69 | $29.15 | $26.83 | $28.69 | $28.69 | 1,151,617 |
| 2018-11-14 | $33.94 | $34.80 | $28.10 | $28.67 | $28.67 | 2,967,821 |
| 2018-11-13 | $33.13 | $33.25 | $30.70 | $31.27 | $31.27 | 906,538 |
| 2018-11-12 | $34.00 | $34.24 | $32.66 | $33.04 | $33.04 | 666,826 |
| 2018-11-09 | $33.83 | $34.43 | $33.26 | $34.04 | $34.04 | 556,392 |
| 2018-11-08 | $33.79 | $34.65 | $33.03 | $34.14 | $34.14 | 440,412 |
| 2018-11-07 | $32.13 | $34.00 | $32.08 | $33.93 | $33.93 | 451,890 |
| 2018-11-06 | $30.75 | $32.05 | $30.01 | $31.94 | $31.94 | 329,238 |
| 2018-11-05 | $32.02 | $32.17 | $30.46 | $30.96 | $30.96 | 325,453 |
| 2018-11-02 | $33.49 | $34.01 | $31.83 | $32.14 | $32.14 | 392,756 |
| 2018-11-01 | $32.10 | $33.32 | $32.00 | $33.16 | $33.16 | 322,675 |
| 2018-10-31 | $30.73 | $31.95 | $30.21 | $31.66 | $31.66 | 583,734 |
| 2018-10-30 | $31.91 | $32.12 | $28.60 | $29.91 | $29.91 | 931,265 |
| 2018-10-29 | $32.35 | $33.22 | $31.85 | $32.31 | $32.31 | 285,627 |
| 2018-10-26 | $32.13 | $32.56 | $31.07 | $32.05 | $32.05 | 451,687 |
| 2018-10-25 | $33.28 | $33.49 | $32.38 | $32.57 | $32.57 | 428,291 |
| 2018-10-24 | $33.97 | $34.98 | $32.91 | $32.94 | $32.94 | 316,685 |
| 2018-10-23 | $33.02 | $34.01 | $32.27 | $33.87 | $33.87 | 313,310 |
| 2018-10-22 | $33.63 | $33.89 | $33.07 | $33.46 | $33.46 | 317,820 |
| 2018-10-19 | $33.85 | $34.54 | $33.02 | $33.54 | $33.54 | 258,370 |
| 2018-10-18 | $34.60 | $34.95 | $33.18 | $33.68 | $33.68 | 296,391 |
| 2018-10-17 | $35.59 | $35.59 | $34.21 | $34.50 | $34.50 | 399,822 |
| 2018-10-16 | $34.14 | $35.74 | $33.86 | $35.63 | $35.63 | 428,610 |
| 2018-10-15 | $34.16 | $34.44 | $32.07 | $34.17 | $34.17 | 517,803 |
| 2018-10-12 | $34.21 | $35.00 | $33.78 | $34.05 | $34.05 | 691,893 |
| 2018-10-11 | $33.77 | $34.67 | $33.27 | $33.93 | $33.93 | 430,415 |
| 2018-10-10 | $34.58 | $35.53 | $34.01 | $34.16 | $34.16 | 702,486 |
| 2018-10-09 | $34.28 | $35.21 | $34.26 | $34.80 | $34.80 | 475,167 |
| 2018-10-08 | $34.40 | $34.82 | $33.03 | $34.31 | $34.31 | 549,814 |
| 2018-10-05 | $34.75 | $35.50 | $33.75 | $34.49 | $34.49 | 625,849 |
| 2018-10-04 | $36.21 | $36.21 | $33.77 | $34.26 | $34.26 | 989,192 |
| 2018-10-03 | $35.96 | $36.87 | $35.21 | $36.28 | $36.28 | 591,254 |
| 2018-10-02 | $37.29 | $37.81 | $35.36 | $35.96 | $35.96 | 928,381 |
| 2018-10-01 | $39.70 | $39.92 | $37.15 | $37.49 | $37.49 | 641,809 |
| 2018-09-28 | $39.34 | $40.51 | $39.12 | $39.31 | $39.31 | 669,035 |
| 2018-09-27 | $40.76 | $41.34 | $38.71 | $39.01 | $39.01 | 3,179,773 |
| 2018-09-26 | $41.40 | $41.49 | $40.14 | $40.77 | $40.77 | 653,104 |
| 2018-09-25 | $39.94 | $41.14 | $38.88 | $41.04 | $41.04 | 825,046 |
| 2018-09-24 | $41.22 | $41.44 | $40.77 | $41.08 | $41.08 | 320,010 |
| 2018-09-21 | $41.51 | $42.12 | $41.19 | $41.61 | $41.61 | 754,122 |
| 2018-09-20 | $40.00 | $41.24 | $39.50 | $41.21 | $41.21 | 564,353 |
| 2018-09-19 | $42.14 | $42.75 | $39.08 | $39.95 | $39.95 | 573,533 |
| 2018-09-18 | $42.97 | $43.93 | $41.45 | $41.77 | $41.77 | 898,729 |
| 2018-09-17 | $41.04 | $42.19 | $40.14 | $42.07 | $42.07 | 391,474 |
| 2018-09-14 | $42.38 | $43.07 | $40.02 | $41.20 | $41.20 | 555,698 |
| 2018-09-13 | $42.01 | $43.19 | $41.58 | $42.36 | $42.36 | 675,700 |
| 2018-09-12 | $39.55 | $42.75 | $39.40 | $41.93 | $41.93 | 771,608 |
| 2018-09-11 | $39.00 | $40.75 | $38.70 | $39.77 | $39.77 | 491,751 |
| 2018-09-10 | $39.16 | $39.32 | $37.25 | $39.10 | $39.10 | 506,239 |
| 2018-09-07 | $39.93 | $41.18 | $38.05 | $38.65 | $38.65 | 732,173 |
| 2018-09-06 | $39.88 | $41.00 | $39.03 | $39.97 | $39.97 | 739,409 |
| 2018-09-05 | $38.95 | $41.35 | $38.80 | $39.67 | $39.67 | 994,963 |
| 2018-09-04 | $39.16 | $41.89 | $38.50 | $41.56 | $41.56 | 1,127,814 |
| 2018-08-31 | $37.66 | $39.36 | $37.50 | $39.16 | $39.16 | 555,027 |
| 2018-08-30 | $36.86 | $38.28 | $36.56 | $37.93 | $37.93 | 343,454 |
| 2018-08-29 | $37.98 | $38.01 | $36.54 | $36.95 | $36.95 | 569,988 |
| 2018-08-28 | $37.16 | $39.16 | $37.10 | $37.96 | $37.96 | 651,230 |
| 2018-08-27 | $37.49 | $38.49 | $36.85 | $37.46 | $37.46 | 675,828 |
| 2018-08-24 | $39.94 | $40.00 | $37.32 | $37.51 | $37.51 | 893,110 |
| 2018-08-23 | $39.24 | $40.04 | $38.40 | $39.94 | $39.94 | 964,707 |
| 2018-08-22 | $36.99 | $39.20 | $36.62 | $39.07 | $39.07 | 1,404,750 |
| 2018-08-21 | $37.83 | $38.20 | $36.28 | $36.79 | $36.79 | 1,342,315 |
| 2018-08-20 | $34.75 | $37.83 | $34.71 | $37.66 | $37.66 | 1,312,919 |
| 2018-08-17 | $34.85 | $35.20 | $32.32 | $34.51 | $34.51 | 1,466,342 |
| 2018-08-16 | $31.60 | $37.45 | $31.41 | $35.03 | $35.03 | 3,794,089 |
| 2018-08-15 | $33.81 | $36.27 | $30.79 | $31.25 | $31.25 | 7,099,176 |
| 2018-08-14 | $27.20 | $28.38 | $26.84 | $28.28 | $28.28 | 1,147,908 |
| 2018-08-13 | $26.99 | $27.41 | $26.43 | $27.24 | $27.24 | 263,978 |
| 2018-08-10 | $27.20 | $27.80 | $26.71 | $27.12 | $27.12 | 212,423 |
| 2018-08-09 | $27.26 | $27.60 | $26.65 | $27.20 | $27.20 | 301,282 |
| 2018-08-08 | $27.42 | $27.73 | $27.09 | $27.30 | $27.30 | 254,094 |
| 2018-08-07 | $26.92 | $27.46 | $26.75 | $27.18 | $27.18 | 134,212 |
| 2018-08-06 | $27.58 | $27.58 | $26.62 | $26.85 | $26.85 | 162,354 |
| 2018-08-03 | $27.63 | $27.77 | $27.05 | $27.46 | $27.46 | 205,173 |
| 2018-08-02 | $27.40 | $28.04 | $27.02 | $27.71 | $27.71 | 206,121 |
| 2018-08-01 | $27.54 | $27.90 | $26.97 | $27.55 | $27.55 | 181,866 |
| 2018-07-31 | $27.27 | $27.61 | $26.50 | $27.40 | $27.40 | 272,372 |
| 2018-07-30 | $27.60 | $28.11 | $27.01 | $27.24 | $27.24 | 312,103 |
| 2018-07-27 | $28.45 | $28.97 | $27.23 | $27.50 | $27.50 | 300,208 |
| 2018-07-26 | $28.14 | $29.55 | $27.80 | $28.40 | $28.40 | 458,573 |
| 2018-07-25 | $27.74 | $29.16 | $27.25 | $27.98 | $27.98 | 543,565 |
| 2018-07-24 | $27.32 | $27.99 | $27.00 | $27.89 | $27.89 | 597,931 |
| 2018-07-23 | $26.39 | $27.33 | $26.10 | $27.18 | $27.18 | 312,274 |
| 2018-07-20 | $26.34 | $27.11 | $26.32 | $26.73 | $26.73 | 375,064 |
| 2018-07-19 | $25.72 | $26.69 | $25.30 | $26.38 | $26.38 | 181,682 |
| 2018-07-18 | $26.14 | $26.14 | $25.33 | $25.83 | $25.83 | 190,596 |
| 2018-07-17 | $25.99 | $26.35 | $25.78 | $26.05 | $26.05 | 214,913 |
| 2018-07-16 | $25.52 | $25.99 | $24.70 | $25.95 | $25.95 | 599,531 |
| 2018-07-13 | $27.09 | $27.09 | $25.52 | $25.67 | $25.67 | 384,186 |
| 2018-07-12 | $25.91 | $27.04 | $25.71 | $26.81 | $26.81 | 575,528 |
| 2018-07-11 | $28.26 | $28.31 | $24.95 | $26.45 | $26.45 | 1,623,501 |
| 2018-07-10 | $28.12 | $28.51 | $27.85 | $28.30 | $28.30 | 196,078 |
| 2018-07-09 | $27.99 | $29.24 | $26.15 | $28.07 | $28.07 | 640,889 |
| 2018-07-06 | $27.29 | $28.45 | $26.85 | $27.86 | $27.86 | 420,388 |
| 2018-07-05 | $26.70 | $27.47 | $26.58 | $27.34 | $27.34 | 276,539 |
| 2018-07-03 | $27.60 | $28.11 | $26.57 | $26.65 | $26.65 | 167,151 |
| 2018-07-02 | $27.00 | $28.70 | $26.01 | $27.50 | $27.50 | 548,571 |
| 2018-06-29 | $26.04 | $27.00 | $25.83 | $26.86 | $26.86 | 419,502 |
| 2018-06-28 | $25.60 | $26.07 | $25.04 | $26.05 | $26.05 | 383,824 |
| 2018-06-27 | $24.86 | $25.77 | $24.52 | $25.52 | $25.52 | 421,609 |
| 2018-06-26 | $24.88 | $24.92 | $24.32 | $24.86 | $24.86 | 208,882 |
| 2018-06-25 | $24.23 | $24.86 | $24.08 | $24.82 | $24.82 | 330,297 |
| 2018-06-22 | $24.00 | $24.25 | $23.48 | $24.12 | $24.12 | 570,788 |
| 2018-06-21 | $24.24 | $24.63 | $23.36 | $23.96 | $23.96 | 444,686 |
| 2018-06-20 | $23.15 | $24.26 | $21.00 | $24.18 | $24.18 | 625,416 |
| 2018-06-19 | $22.55 | $23.77 | $22.55 | $23.29 | $23.29 | 633,234 |
| 2018-06-18 | $22.85 | $22.90 | $21.92 | $22.66 | $22.66 | 513,600 |
| 2018-06-15 | $21.77 | $23.00 | $21.72 | $22.82 | $22.82 | 395,202 |
| 2018-06-14 | $21.99 | $22.31 | $21.36 | $22.10 | $22.10 | 224,321 |
| 2018-06-13 | $21.68 | $22.36 | $21.32 | $21.90 | $21.90 | 457,218 |
| 2018-06-12 | $21.21 | $21.71 | $21.03 | $21.42 | $21.42 | 280,841 |
| 2018-06-11 | $20.95 | $21.44 | $20.76 | $21.14 | $21.14 | 256,725 |
| 2018-06-08 | $20.65 | $21.25 | $20.65 | $20.87 | $20.87 | 250,256 |
| 2018-06-07 | $20.53 | $20.80 | $20.34 | $20.57 | $20.57 | 277,292 |
| 2018-06-06 | $20.30 | $20.76 | $20.08 | $20.44 | $20.44 | 179,330 |
| 2018-06-05 | $20.19 | $20.79 | $19.78 | $20.25 | $20.25 | 293,471 |
| 2018-06-04 | $19.70 | $20.39 | $19.62 | $20.19 | $20.19 | 200,929 |
| 2018-06-01 | $19.30 | $19.73 | $19.01 | $19.58 | $19.58 | 150,556 |
| 2018-05-31 | $19.39 | $19.85 | $19.09 | $19.15 | $19.15 | 177,497 |
| 2018-05-30 | $20.31 | $20.56 | $19.14 | $19.31 | $19.31 | 218,616 |
| 2018-05-29 | $20.71 | $20.71 | $20.00 | $20.22 | $20.22 | 153,022 |
| 2018-05-25 | $20.20 | $20.95 | $20.18 | $20.76 | $20.76 | 345,903 |
| 2018-05-24 | $19.41 | $20.42 | $19.37 | $20.29 | $20.29 | 432,839 |
| 2018-05-23 | $19.26 | $19.82 | $18.88 | $19.54 | $19.54 | 344,257 |
| 2018-05-22 | $17.90 | $18.81 | $17.90 | $18.75 | $18.75 | 308,299 |
| 2018-05-21 | $18.29 | $18.48 | $17.78 | $17.91 | $17.91 | 319,152 |
| 2018-05-18 | $18.34 | $18.49 | $17.56 | $18.17 | $18.17 | 440,910 |
| 2018-05-17 | $20.15 | $20.15 | $18.23 | $18.25 | $18.25 | 645,278 |
| 2018-05-16 | $20.00 | $22.37 | $19.75 | $20.26 | $20.26 | 1,564,384 |
| 2018-05-15 | $19.54 | $20.03 | $19.28 | $19.34 | $19.34 | 338,786 |
| 2018-05-14 | $19.43 | $19.87 | $19.30 | $19.63 | $19.63 | 252,859 |
| 2018-05-11 | $18.78 | $19.43 | $18.58 | $19.38 | $19.38 | 207,528 |
| 2018-05-10 | $19.15 | $19.39 | $18.50 | $18.69 | $18.69 | 346,093 |
| 2018-05-09 | $19.28 | $19.46 | $18.98 | $19.08 | $19.08 | 324,121 |
| 2018-05-08 | $18.97 | $19.32 | $18.75 | $19.16 | $19.16 | 223,862 |
| 2018-05-07 | $18.72 | $19.14 | $18.60 | $18.97 | $18.97 | 244,651 |
| 2018-05-04 | $18.71 | $19.37 | $18.63 | $18.76 | $18.76 | 539,059 |
| 2018-05-03 | $19.75 | $19.80 | $18.41 | $18.78 | $18.78 | 922,639 |
| 2018-05-02 | $21.54 | $21.61 | $19.72 | $19.94 | $19.94 | 812,639 |
| 2018-05-01 | $22.38 | $22.38 | $21.49 | $21.50 | $21.50 | 194,763 |
| 2018-04-30 | $22.79 | $22.99 | $22.34 | $22.35 | $22.35 | 170,360 |
| 2018-04-27 | $22.85 | $23.39 | $22.58 | $22.68 | $22.68 | 850,250 |
| 2018-04-26 | $22.60 | $22.94 | $22.40 | $22.82 | $22.82 | 102,790 |
| 2018-04-25 | $22.72 | $23.02 | $22.42 | $22.53 | $22.53 | 249,770 |
| 2018-04-24 | $23.22 | $23.22 | $22.54 | $22.65 | $22.65 | 158,207 |
| 2018-04-23 | $22.94 | $23.22 | $22.86 | $23.19 | $23.19 | 334,199 |
| 2018-04-20 | $22.61 | $23.14 | $22.57 | $23.01 | $23.01 | 339,357 |
| 2018-04-19 | $23.05 | $23.50 | $22.58 | $22.70 | $22.70 | 525,730 |
| 2018-04-18 | $23.10 | $23.35 | $22.96 | $23.15 | $23.15 | 275,485 |
| 2018-04-17 | $22.91 | $23.58 | $22.51 | $23.15 | $23.15 | 524,144 |
| 2018-04-16 | $22.46 | $23.14 | $22.01 | $22.92 | $22.92 | 412,627 |
| 2018-04-13 | $21.65 | $22.61 | $21.40 | $22.41 | $22.41 | 428,170 |
| 2018-04-12 | $21.29 | $21.70 | $20.84 | $21.45 | $21.45 | 592,736 |
| 2018-04-11 | $21.87 | $22.20 | $21.05 | $21.30 | $21.30 | 452,845 |
| 2018-04-10 | $23.31 | $23.38 | $21.89 | $21.96 | $21.96 | 484,890 |
| 2018-04-09 | $23.15 | $23.39 | $22.27 | $23.16 | $23.16 | 293,067 |
| 2018-04-06 | $24.05 | $24.40 | $23.21 | $23.23 | $23.23 | 430,153 |
| 2018-04-05 | $24.64 | $25.01 | $23.99 | $24.10 | $24.10 | 432,729 |
| 2018-04-04 | $24.99 | $25.26 | $23.66 | $24.84 | $24.84 | 727,711 |
| 2018-04-03 | $26.50 | $26.55 | $22.02 | $25.31 | $25.31 | 2,016,103 |
| 2018-04-02 | $26.60 | $26.84 | $25.80 | $26.67 | $26.67 | 378,042 |
| 2018-03-29 | $26.27 | $27.75 | $26.26 | $26.60 | $26.60 | 625,778 |
| 2018-03-28 | $25.36 | $26.59 | $25.01 | $26.28 | $26.28 | 538,800 |
| 2018-03-27 | $25.42 | $25.53 | $25.02 | $25.32 | $25.32 | 458,399 |
| 2018-03-26 | $26.00 | $26.00 | $24.27 | $25.29 | $25.29 | 459,676 |
| 2018-03-23 | $25.07 | $25.95 | $24.88 | $25.52 | $25.52 | 670,878 |
| 2018-03-22 | $25.00 | $25.30 | $24.69 | $25.02 | $25.02 | 235,823 |
| 2018-03-21 | $25.59 | $25.59 | $24.89 | $25.06 | $25.06 | 183,272 |
| 2018-03-20 | $26.00 | $26.00 | $25.34 | $25.85 | $25.85 | 239,037 |
| 2018-03-19 | $26.00 | $26.13 | $24.27 | $25.91 | $25.91 | 484,468 |
| 2018-03-16 | $25.04 | $26.19 | $24.05 | $26.06 | $26.06 | 571,434 |
| 2018-03-15 | $25.00 | $25.40 | $24.52 | $24.97 | $24.97 | 405,509 |
| 2018-03-14 | $25.00 | $26.94 | $23.70 | $25.00 | $25.00 | 2,317,902 |
| 2018-03-13 | $22.79 | $23.09 | $22.43 | $22.81 | $22.81 | 355,130 |
| 2018-03-12 | $22.76 | $23.07 | $22.48 | $22.93 | $22.93 | 125,862 |
| 2018-03-09 | $22.70 | $22.90 | $22.45 | $22.69 | $22.69 | 100,569 |
| 2018-03-08 | $22.73 | $23.09 | $22.53 | $22.81 | $22.81 | 216,786 |
| 2018-03-07 | $22.37 | $22.82 | $22.15 | $22.70 | $22.70 | 178,836 |
| 2018-03-06 | $22.65 | $22.75 | $22.17 | $22.31 | $22.31 | 75,983 |
| 2018-03-05 | $22.28 | $22.65 | $22.06 | $22.51 | $22.51 | 47,687 |
| 2018-03-02 | $22.10 | $22.57 | $21.97 | $22.35 | $22.35 | 72,496 |
| 2018-03-01 | $21.77 | $22.40 | $21.77 | $22.32 | $22.32 | 160,431 |
| 2018-02-28 | $22.10 | $22.47 | $21.83 | $21.90 | $21.90 | 95,688 |
| 2018-02-27 | $22.48 | $22.69 | $21.82 | $21.96 | $21.96 | 87,705 |
| 2018-02-26 | $22.00 | $22.83 | $21.95 | $22.50 | $22.50 | 207,629 |
| 2018-02-23 | $22.08 | $22.20 | $21.53 | $21.89 | $21.89 | 115,590 |
| 2018-02-22 | $21.73 | $22.06 | $21.65 | $21.92 | $21.92 | 84,514 |
| 2018-02-21 | $22.03 | $22.07 | $21.71 | $21.73 | $21.73 | 152,211 |
| 2018-02-20 | $22.75 | $22.87 | $21.61 | $21.74 | $21.74 | 144,997 |
| 2018-02-16 | $22.70 | $23.07 | $22.49 | $22.91 | $22.91 | 129,110 |
| 2018-02-15 | $22.12 | $23.46 | $21.88 | $22.71 | $22.71 | 232,797 |
| 2018-02-14 | $22.13 | $22.49 | $21.78 | $22.01 | $22.01 | 200,875 |
| 2018-02-13 | $22.13 | $22.57 | $22.03 | $22.23 | $22.23 | 147,053 |
| 2018-02-12 | $22.26 | $22.35 | $21.45 | $22.22 | $22.22 | 120,793 |
| 2018-02-09 | $22.13 | $22.46 | $21.32 | $22.11 | $22.11 | 139,286 |
| 2018-02-08 | $22.70 | $22.92 | $21.82 | $21.86 | $21.86 | 140,488 |
| 2018-02-07 | $22.85 | $23.04 | $22.40 | $22.77 | $22.77 | 132,406 |
| 2018-02-06 | $22.37 | $23.20 | $22.01 | $22.68 | $22.68 | 319,169 |
| 2018-02-05 | $22.59 | $23.45 | $21.87 | $22.67 | $22.67 | 172,887 |
| 2018-02-02 | $23.01 | $23.37 | $22.41 | $22.70 | $22.70 | 173,510 |
| 2018-02-01 | $23.90 | $23.90 | $22.79 | $23.11 | $23.11 | 168,675 |
| 2018-01-31 | $24.61 | $24.88 | $23.64 | $24.00 | $24.00 | 107,986 |
| 2018-01-30 | $24.34 | $24.53 | $24.18 | $24.45 | $24.45 | 153,860 |
| 2018-01-29 | $24.02 | $24.65 | $24.02 | $24.53 | $24.53 | 103,205 |
| 2018-01-26 | $24.55 | $24.73 | $23.82 | $24.11 | $24.11 | 203,855 |
| 2018-01-25 | $24.49 | $24.94 | $24.29 | $24.59 | $24.59 | 236,014 |
| 2018-01-24 | $25.18 | $25.18 | $24.48 | $24.51 | $24.51 | 211,645 |
| 2018-01-23 | $25.55 | $26.36 | $25.12 | $25.23 | $25.23 | 262,996 |
| 2018-01-22 | $24.93 | $26.48 | $24.76 | $25.61 | $25.61 | 390,168 |
| 2018-01-19 | $24.57 | $25.97 | $24.21 | $25.08 | $25.08 | 446,909 |
| 2018-01-18 | $24.26 | $24.99 | $23.81 | $24.49 | $24.49 | 329,508 |
| 2018-01-17 | $23.40 | $25.03 | $23.27 | $24.29 | $24.29 | 407,519 |
| 2018-01-16 | $23.80 | $24.39 | $23.25 | $23.30 | $23.30 | 282,623 |
| 2018-01-12 | $22.62 | $24.13 | $22.62 | $23.50 | $23.50 | 326,139 |
| 2018-01-11 | $22.56 | $22.91 | $22.10 | $22.56 | $22.56 | 256,730 |
| 2018-01-10 | $22.20 | $22.67 | $21.82 | $22.61 | $22.61 | 284,710 |
| 2018-01-09 | $21.96 | $23.17 | $21.69 | $22.17 | $22.17 | 863,086 |
| 2018-01-08 | $21.56 | $22.59 | $21.56 | $21.88 | $21.88 | 434,551 |
| 2018-01-05 | $21.73 | $21.80 | $21.00 | $21.37 | $21.37 | 244,830 |
| 2018-01-04 | $21.64 | $22.17 | $21.47 | $21.65 | $21.65 | 194,442 |
| 2018-01-03 | $21.99 | $22.34 | $21.38 | $21.49 | $21.49 | 234,931 |
| 2018-01-02 | $21.89 | $22.36 | $21.77 | $22.12 | $22.12 | 146,316 |
| 2017-12-29 | $22.14 | $22.46 | $21.75 | $21.84 | $21.84 | 121,074 |
| 2017-12-28 | $22.15 | $22.35 | $21.89 | $22.20 | $22.20 | 98,640 |
| 2017-12-27 | $22.50 | $22.74 | $22.15 | $22.23 | $22.23 | 258,900 |
| 2017-12-26 | $22.23 | $22.59 | $22.17 | $22.49 | $22.49 | 103,468 |
| 2017-12-22 | $22.40 | $22.51 | $21.81 | $22.35 | $22.35 | 223,220 |
| 2017-12-21 | $21.89 | $22.51 | $21.73 | $22.46 | $22.46 | 184,535 |
| 2017-12-20 | $21.44 | $22.31 | $21.01 | $21.85 | $21.85 | 163,091 |
| 2017-12-19 | $21.45 | $21.83 | $21.07 | $21.27 | $21.27 | 107,661 |
| 2017-12-18 | $21.96 | $22.45 | $21.36 | $21.47 | $21.47 | 213,990 |
| 2017-12-15 | $21.17 | $22.10 | $20.85 | $22.01 | $22.01 | 604,280 |
| 2017-12-14 | $21.98 | $21.98 | $20.70 | $21.02 | $21.02 | 159,541 |
| 2017-12-13 | $21.35 | $22.00 | $21.17 | $21.94 | $21.94 | 117,123 |
| 2017-12-12 | $21.50 | $21.87 | $20.84 | $20.95 | $20.95 | 79,995 |
| 2017-12-11 | $20.58 | $21.60 | $20.58 | $21.43 | $21.43 | 103,104 |
| 2017-12-08 | $20.93 | $21.83 | $20.37 | $20.44 | $20.44 | 104,078 |
| 2017-12-07 | $20.95 | $21.22 | $20.81 | $20.92 | $20.92 | 40,701 |
| 2017-12-06 | $21.34 | $21.50 | $20.85 | $21.02 | $21.02 | 54,584 |
| 2017-12-05 | $21.61 | $21.85 | $21.19 | $21.35 | $21.35 | 125,364 |
| 2017-12-04 | $20.47 | $21.75 | $20.47 | $21.63 | $21.63 | 228,286 |
| 2017-12-01 | $22.04 | $22.04 | $20.25 | $20.34 | $20.34 | 306,037 |
| 2017-11-30 | $22.13 | $22.33 | $22.04 | $22.18 | $22.18 | 116,501 |
| 2017-11-29 | $22.24 | $22.49 | $21.89 | $22.15 | $22.15 | 142,229 |
| 2017-11-28 | $22.22 | $22.35 | $21.67 | $22.05 | $22.05 | 318,751 |
| 2017-11-27 | $22.25 | $22.30 | $21.96 | $22.18 | $22.18 | 75,201 |
| 2017-11-24 | $22.19 | $22.37 | $22.02 | $22.10 | $22.10 | 26,296 |
| 2017-11-22 | $21.96 | $22.38 | $21.80 | $22.20 | $22.20 | 191,612 |
| 2017-11-21 | $22.32 | $22.54 | $21.69 | $21.98 | $21.98 | 266,582 |
| 2017-11-20 | $21.81 | $22.36 | $20.01 | $22.20 | $22.20 | 464,810 |
| 2017-11-17 | $20.59 | $20.96 | $20.06 | $20.29 | $20.29 | 453,439 |
| 2017-11-16 | $19.96 | $21.02 | $19.82 | $20.98 | $20.98 | 584,239 |
| 2017-11-15 | $19.19 | $20.17 | $18.76 | $20.07 | $20.07 | 685,239 |
| 2017-11-14 | $18.30 | $19.21 | $17.50 | $19.21 | $19.21 | 777,499 |
| 2017-11-13 | $19.69 | $19.70 | $17.03 | $18.04 | $18.04 | 1,340,213 |
| 2017-11-10 | $22.36 | $22.36 | $18.92 | $19.70 | $19.70 | 1,451,581 |
| 2017-11-09 | $24.98 | $25.27 | $22.30 | $22.49 | $22.49 | 281,186 |
| 2017-11-08 | $24.56 | $25.68 | $23.50 | $25.12 | $25.12 | 133,736 |
| 2017-11-07 | $26.85 | $27.00 | $24.18 | $24.54 | $24.54 | 342,834 |
| 2017-11-06 | $25.02 | $25.85 | $25.02 | $25.71 | $25.71 | 246,956 |
| 2017-11-03 | $24.37 | $25.22 | $24.10 | $24.99 | $24.99 | 172,920 |
| 2017-11-02 | $24.23 | $24.56 | $23.92 | $24.36 | $24.36 | 107,560 |
| 2017-11-01 | $24.24 | $24.24 | $23.75 | $24.05 | $24.05 | 107,948 |
| 2017-10-31 | $24.35 | $24.96 | $23.28 | $24.06 | $24.06 | 153,712 |
| 2017-10-30 | $24.04 | $24.51 | $23.38 | $24.22 | $24.22 | 185,110 |
| 2017-10-27 | $24.31 | $24.47 | $23.70 | $24.04 | $24.04 | 57,842 |
| 2017-10-26 | $24.82 | $25.23 | $23.74 | $24.03 | $24.03 | 97,182 |
| 2017-10-25 | $25.83 | $26.09 | $24.60 | $24.80 | $24.80 | 144,256 |
| 2017-10-24 | $25.35 | $26.06 | $25.14 | $25.93 | $25.93 | 77,085 |
| 2017-10-23 | $25.72 | $26.11 | $25.09 | $25.27 | $25.27 | 67,259 |
| 2017-10-20 | $25.48 | $26.13 | $25.48 | $25.76 | $25.76 | 30,361 |
| 2017-10-19 | $25.46 | $25.96 | $24.80 | $25.49 | $25.49 | 80,954 |
| 2017-10-18 | $24.92 | $25.48 | $24.60 | $25.28 | $25.28 | 71,580 |
| 2017-10-17 | $24.43 | $24.98 | $24.43 | $24.71 | $24.71 | 42,286 |
| 2017-10-16 | $24.53 | $25.05 | $24.41 | $24.58 | $24.58 | 138,329 |
| 2017-10-13 | $24.90 | $25.01 | $24.38 | $24.53 | $24.53 | 85,136 |
| 2017-10-12 | $24.85 | $25.41 | $24.68 | $24.99 | $24.99 | 87,600 |
| 2017-10-11 | $26.02 | $26.03 | $24.81 | $24.96 | $24.96 | 110,641 |
| 2017-10-10 | $25.15 | $26.21 | $24.75 | $25.70 | $25.70 | 219,674 |
| 2017-10-09 | $25.66 | $26.02 | $24.56 | $24.90 | $24.90 | 76,998 |
| 2017-10-06 | $26.07 | $26.27 | $25.53 | $25.63 | $25.63 | 64,186 |
| 2017-10-05 | $26.55 | $27.02 | $25.96 | $26.08 | $26.08 | 112,688 |
| 2017-10-04 | $25.98 | $26.89 | $25.98 | $26.50 | $26.50 | 121,741 |
| 2017-10-03 | $27.41 | $27.76 | $25.80 | $26.00 | $26.00 | 228,530 |
| 2017-10-02 | $26.91 | $27.51 | $26.23 | $27.27 | $27.27 | 262,511 |
| 2017-09-29 | $26.08 | $27.17 | $25.64 | $27.08 | $27.08 | 219,811 |
| 2017-09-28 | $26.85 | $28.23 | $26.01 | $26.29 | $26.29 | 317,591 |
| 2017-09-27 | $25.30 | $26.85 | $25.13 | $26.69 | $26.69 | 309,106 |
| 2017-09-26 | $25.15 | $25.57 | $24.65 | $25.26 | $25.26 | 150,053 |
| 2017-09-25 | $25.28 | $25.99 | $24.50 | $25.11 | $25.11 | 295,061 |
| 2017-09-22 | $23.32 | $25.49 | $22.92 | $25.31 | $25.31 | 177,258 |
| 2017-09-21 | $23.76 | $23.96 | $23.40 | $23.70 | $23.70 | 81,994 |
| 2017-09-20 | $22.87 | $23.97 | $22.79 | $23.90 | $23.90 | 136,147 |
| 2017-09-19 | $23.03 | $23.38 | $22.65 | $22.81 | $22.81 | 246,621 |
| 2017-09-18 | $24.58 | $24.74 | $21.71 | $23.26 | $23.26 | 595,328 |
| 2017-09-15 | $25.32 | $25.60 | $24.68 | $24.68 | $24.68 | 855,842 |
| 2017-09-14 | $25.92 | $25.99 | $25.10 | $25.31 | $25.31 | 176,143 |
| 2017-09-13 | $25.07 | $25.96 | $25.07 | $25.69 | $25.69 | 210,259 |
| 2017-09-12 | $25.00 | $25.33 | $24.67 | $25.25 | $25.25 | 172,011 |
| 2017-09-11 | $25.50 | $25.84 | $24.69 | $24.96 | $24.96 | 170,440 |
| 2017-09-08 | $25.34 | $25.87 | $25.20 | $25.30 | $25.30 | 109,234 |
| 2017-09-07 | $25.98 | $26.17 | $25.14 | $25.41 | $25.41 | 181,317 |
| 2017-09-06 | $26.40 | $26.57 | $25.00 | $25.84 | $25.84 | 315,424 |
| 2017-09-05 | $25.32 | $27.27 | $25.03 | $26.70 | $26.70 | 475,093 |
| 2017-09-01 | $25.27 | $25.98 | $25.00 | $25.34 | $25.34 | 144,101 |
| 2017-08-31 | $24.82 | $25.55 | $24.63 | $25.06 | $25.06 | 204,439 |
| 2017-08-30 | $25.00 | $25.00 | $23.81 | $24.83 | $24.83 | 349,914 |
| 2017-08-29 | $25.00 | $25.77 | $24.76 | $24.96 | $24.96 | 203,976 |
| 2017-08-28 | $26.21 | $26.33 | $24.90 | $25.02 | $25.02 | 194,754 |
| 2017-08-25 | $26.32 | $26.99 | $25.39 | $26.15 | $26.15 | 213,627 |
| 2017-08-24 | $25.88 | $26.45 | $25.02 | $26.25 | $26.25 | 396,037 |
| 2017-08-23 | $23.70 | $26.21 | $23.70 | $25.74 | $25.74 | 690,229 |
| 2017-08-22 | $23.30 | $24.48 | $22.80 | $24.04 | $24.04 | 320,243 |
| 2017-08-21 | $22.81 | $23.75 | $22.38 | $23.28 | $23.28 | 235,154 |
| 2017-08-18 | $21.14 | $23.36 | $21.00 | $22.60 | $22.60 | 273,257 |
| 2017-08-17 | $22.38 | $22.45 | $20.81 | $21.04 | $21.04 | 261,489 |
| 2017-08-16 | $22.67 | $22.95 | $21.90 | $22.22 | $22.22 | 141,573 |
| 2017-08-15 | $22.68 | $23.07 | $22.13 | $22.72 | $22.72 | 302,015 |
| 2017-08-14 | $23.40 | $24.75 | $22.83 | $22.87 | $22.87 | 511,810 |
| 2017-08-11 | $22.41 | $22.50 | $22.00 | $22.26 | $22.26 | 158,580 |
| 2017-08-10 | $23.16 | $23.79 | $22.00 | $22.15 | $22.15 | 221,818 |
| 2017-08-09 | $23.63 | $24.74 | $23.16 | $23.28 | $23.28 | 101,974 |
| 2017-08-08 | $23.70 | $24.36 | $23.51 | $23.81 | $23.81 | 212,375 |
| 2017-08-07 | $22.60 | $24.40 | $22.55 | $23.70 | $23.70 | 181,535 |
| 2017-08-04 | $23.30 | $23.30 | $22.40 | $22.69 | $22.69 | 186,460 |
| 2017-08-03 | $22.95 | $23.50 | $22.19 | $23.32 | $23.32 | 160,092 |
| 2017-08-02 | $23.95 | $24.00 | $22.96 | $23.13 | $23.13 | 76,074 |
| 2017-08-01 | $23.55 | $23.97 | $22.39 | $23.63 | $23.63 | 266,439 |
| 2017-07-31 | $23.58 | $25.44 | $23.21 | $23.28 | $23.28 | 560,531 |
| 2017-07-28 | $22.65 | $23.59 | $21.88 | $23.49 | $23.49 | 345,744 |
| 2017-07-27 | $23.50 | $24.23 | $22.16 | $22.40 | $22.40 | 481,984 |
| 2017-07-26 | $22.00 | $24.66 | $22.00 | $23.64 | $23.64 | 643,094 |
| 2017-07-25 | $22.50 | $22.59 | $21.72 | $21.88 | $21.88 | 279,328 |
| 2017-07-24 | $24.30 | $25.00 | $21.61 | $22.20 | $22.20 | 1,202,739 |
| 2017-07-21 | $21.00 | $23.34 | $19.76 | $23.32 | $23.32 | 4,339,199 |
PetIQ Inc - Class A (PETQ) News Headlines
Recent PetIQ Inc - Class A (PETQ) News
Similar Companies to PetIQ Inc - Class A (PETQ) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |