Vista Outdoor Inc (VSTO) Exchange: NYSE
Data as of May 9, 2025
$44.63 ($0.00) 0.00%
Vista Outdoor Inc - Daily Information
Click for more stock information on Vista Outdoor Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $44.63 |
| Previous Close | $44.63 |
| High | $44.63 |
| Low | $44.63 |
| Adjusted Open | $44.63 |
| Previous Adjusted Close | $44.63 |
| Adjusted High | $44.63 |
| Adjusted Low | $44.63 |
About Vista Outdoor Inc (VSTO)
Vista Outdoor Inc (VSTO) is a leading global designer, manufacturer, and marketer of consumer products in the outdoor sports and recreation markets. The company has a portfolio of well-recognized brands that provides consumers with a range of performance-driven, high-quality and innovative products for individual outdoor recreational pursuits. Vista Outdoorâs products are sold at leading retailers and distributors across North America and worldwide. The company currently has over 5,000 employees, and since its inception, has experienced tremendous growth in its user base as well as revenues.
Invest in Vista Outdoor Inc (VSTO)
Historical Stock Data for Vista Outdoor Inc (VSTO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 0 |
| 2024-11-26 | $44.66 | $44.72 | $44.56 | $44.63 | $44.63 | 1,613,424 |
| 2024-11-25 | $44.45 | $44.53 | $44.38 | $44.39 | $44.39 | 470,256 |
| 2024-11-22 | $44.28 | $44.48 | $44.23 | $44.42 | $44.42 | 445,403 |
| 2024-11-21 | $44.16 | $44.26 | $44.15 | $44.25 | $44.25 | 433,217 |
| 2024-11-20 | $44.17 | $44.21 | $44.12 | $44.15 | $44.15 | 523,935 |
| 2024-11-19 | $44.12 | $44.30 | $44.12 | $44.24 | $44.24 | 447,001 |
| 2024-11-18 | $44.14 | $44.22 | $44.10 | $44.10 | $44.10 | 552,205 |
| 2024-11-15 | $44.29 | $44.29 | $44.11 | $44.11 | $44.11 | 759,683 |
| 2024-11-14 | $44.20 | $44.23 | $44.10 | $44.11 | $44.11 | 571,972 |
| 2024-11-13 | $44.30 | $44.30 | $44.13 | $44.13 | $44.13 | 825,743 |
| 2024-11-12 | $44.16 | $44.25 | $44.11 | $44.20 | $44.20 | 832,908 |
| 2024-11-11 | $44.15 | $44.19 | $44.07 | $44.11 | $44.11 | 796,038 |
| 2024-11-08 | $44.22 | $44.22 | $44.06 | $44.09 | $44.09 | 776,088 |
| 2024-11-07 | $44.06 | $44.30 | $44.06 | $44.13 | $44.13 | 1,045,627 |
| 2024-11-06 | $44.37 | $44.48 | $44.04 | $44.21 | $44.21 | 1,134,444 |
| 2024-11-05 | $43.98 | $44.25 | $43.89 | $44.14 | $44.14 | 1,343,350 |
| 2024-11-04 | $43.91 | $44.01 | $43.86 | $43.89 | $43.89 | 1,145,476 |
| 2024-11-01 | $43.92 | $44.05 | $43.92 | $43.99 | $43.99 | 609,060 |
| 2024-10-31 | $44.04 | $44.07 | $43.97 | $43.97 | $43.97 | 434,049 |
| 2024-10-30 | $43.93 | $44.04 | $43.91 | $44.01 | $44.01 | 419,980 |
| 2024-10-29 | $43.75 | $43.97 | $43.72 | $43.90 | $43.90 | 346,896 |
| 2024-10-28 | $44.00 | $44.04 | $43.90 | $43.91 | $43.91 | 580,265 |
| 2024-10-25 | $43.95 | $44.06 | $43.86 | $43.92 | $43.92 | 529,280 |
| 2024-10-24 | $44.10 | $44.15 | $43.82 | $43.86 | $43.86 | 1,033,010 |
| 2024-10-23 | $43.93 | $44.20 | $43.91 | $44.11 | $44.11 | 757,257 |
| 2024-10-22 | $44.18 | $44.22 | $44.13 | $44.15 | $44.15 | 732,586 |
| 2024-10-21 | $44.21 | $44.24 | $44.14 | $44.17 | $44.17 | 459,933 |
| 2024-10-18 | $44.25 | $44.30 | $44.09 | $44.09 | $44.09 | 623,116 |
| 2024-10-17 | $44.15 | $44.24 | $43.92 | $44.18 | $44.18 | 481,067 |
| 2024-10-16 | $44.30 | $44.33 | $44.11 | $44.18 | $44.18 | 576,881 |
| 2024-10-15 | $44.25 | $44.26 | $44.13 | $44.15 | $44.15 | 799,157 |
| 2024-10-14 | $44.14 | $44.30 | $44.13 | $44.26 | $44.26 | 510,075 |
| 2024-10-11 | $44.10 | $44.40 | $44.04 | $44.27 | $44.27 | 540,127 |
| 2024-10-10 | $43.90 | $44.20 | $43.90 | $44.09 | $44.09 | 668,933 |
| 2024-10-09 | $43.96 | $44.18 | $43.96 | $44.03 | $44.03 | 1,047,270 |
| 2024-10-08 | $44.00 | $44.14 | $43.82 | $44.01 | $44.01 | 1,229,345 |
| 2024-10-07 | $43.76 | $44.06 | $43.59 | $44.01 | $44.01 | 4,279,016 |
| 2024-10-04 | $39.87 | $39.95 | $39.29 | $39.84 | $39.84 | 299,519 |
| 2024-10-03 | $38.80 | $39.47 | $38.75 | $39.40 | $39.40 | 406,840 |
| 2024-10-02 | $38.82 | $39.02 | $38.64 | $38.97 | $38.97 | 469,499 |
| 2024-10-01 | $39.06 | $39.26 | $38.64 | $38.85 | $38.85 | 535,991 |
| 2024-09-30 | $39.21 | $39.39 | $39.13 | $39.18 | $39.18 | 436,755 |
| 2024-09-27 | $39.31 | $39.70 | $39.10 | $39.33 | $39.33 | 862,437 |
| 2024-09-26 | $39.49 | $39.62 | $39.00 | $39.15 | $39.15 | 645,337 |
| 2024-09-25 | $39.99 | $39.99 | $39.23 | $39.24 | $39.24 | 876,844 |
| 2024-09-24 | $39.40 | $40.18 | $39.10 | $39.98 | $39.98 | 628,745 |
| 2024-09-23 | $39.45 | $39.56 | $39.10 | $39.25 | $39.25 | 390,211 |
| 2024-09-20 | $39.42 | $39.97 | $38.93 | $39.45 | $39.45 | 1,997,487 |
| 2024-09-19 | $39.46 | $40.10 | $39.39 | $39.42 | $39.42 | 875,873 |
| 2024-09-18 | $40.05 | $40.08 | $39.52 | $39.60 | $39.60 | 683,175 |
| 2024-09-17 | $40.35 | $40.35 | $39.81 | $40.15 | $40.15 | 450,475 |
| 2024-09-16 | $40.15 | $40.21 | $39.70 | $40.10 | $40.10 | 379,164 |
| 2024-09-13 | $39.79 | $40.21 | $39.73 | $39.87 | $39.87 | 693,240 |
| 2024-09-12 | $39.70 | $40.15 | $39.50 | $40.15 | $40.15 | 519,638 |
| 2024-09-11 | $38.42 | $39.38 | $38.15 | $39.25 | $39.25 | 537,495 |
| 2024-09-10 | $38.75 | $38.95 | $38.35 | $38.77 | $38.77 | 714,011 |
| 2024-09-09 | $38.97 | $38.97 | $37.45 | $37.55 | $37.55 | 775,369 |
| 2024-09-06 | $38.71 | $38.92 | $38.25 | $38.29 | $38.29 | 353,787 |
| 2024-09-05 | $39.11 | $39.11 | $38.68 | $38.84 | $38.84 | 316,280 |
| 2024-09-04 | $39.06 | $39.13 | $38.64 | $38.99 | $38.99 | 439,133 |
| 2024-09-03 | $39.76 | $39.98 | $39.03 | $39.05 | $39.05 | 699,336 |
| 2024-08-30 | $39.54 | $40.09 | $39.50 | $40.04 | $40.04 | 629,228 |
| 2024-08-29 | $39.41 | $39.91 | $39.25 | $39.53 | $39.53 | 301,930 |
| 2024-08-28 | $39.45 | $39.71 | $39.04 | $39.15 | $39.15 | 342,781 |
| 2024-08-27 | $39.07 | $39.70 | $39.06 | $39.56 | $39.56 | 265,808 |
| 2024-08-26 | $39.82 | $39.82 | $39.18 | $39.28 | $39.28 | 374,241 |
| 2024-08-23 | $39.23 | $39.88 | $39.15 | $39.60 | $39.60 | 322,936 |
| 2024-08-22 | $39.16 | $39.41 | $38.87 | $39.02 | $39.02 | 276,871 |
| 2024-08-21 | $39.47 | $39.54 | $38.54 | $39.07 | $39.07 | 304,841 |
| 2024-08-20 | $39.36 | $39.44 | $39.02 | $39.15 | $39.15 | 296,830 |
| 2024-08-19 | $39.20 | $39.32 | $39.13 | $39.23 | $39.23 | 353,666 |
| 2024-08-16 | $38.96 | $39.26 | $38.71 | $39.20 | $39.20 | 456,396 |
| 2024-08-15 | $39.26 | $39.29 | $38.77 | $39.01 | $39.01 | 435,226 |
| 2024-08-14 | $38.50 | $38.85 | $38.20 | $38.66 | $38.66 | 463,913 |
| 2024-08-13 | $38.53 | $38.64 | $38.19 | $38.53 | $38.53 | 420,175 |
| 2024-08-12 | $38.36 | $38.52 | $38.00 | $38.29 | $38.29 | 510,085 |
| 2024-08-09 | $38.47 | $38.85 | $38.33 | $38.65 | $38.65 | 1,011,504 |
| 2024-08-08 | $38.07 | $38.74 | $37.96 | $38.61 | $38.61 | 1,643,584 |
| 2024-08-07 | $38.56 | $39.04 | $37.47 | $37.96 | $37.96 | 923,070 |
| 2024-08-06 | $38.69 | $39.29 | $38.10 | $38.40 | $38.40 | 865,998 |
| 2024-08-05 | $38.27 | $39.11 | $38.20 | $38.37 | $38.37 | 1,076,495 |
| 2024-08-02 | $39.80 | $40.22 | $39.04 | $39.88 | $39.88 | 1,022,616 |
| 2024-08-01 | $40.55 | $40.85 | $40.32 | $40.36 | $40.36 | 890,560 |
| 2024-07-31 | $40.84 | $41.11 | $40.61 | $40.63 | $40.63 | 948,321 |
| 2024-07-30 | $40.50 | $41.04 | $40.33 | $40.80 | $40.80 | 1,634,302 |
| 2024-07-29 | $38.75 | $38.96 | $38.50 | $38.84 | $38.84 | 594,550 |
| 2024-07-26 | $38.49 | $38.80 | $38.31 | $38.61 | $38.61 | 722,403 |
| 2024-07-25 | $38.29 | $38.63 | $37.76 | $37.88 | $37.88 | 530,301 |
| 2024-07-24 | $38.14 | $38.66 | $38.01 | $38.30 | $38.30 | 467,364 |
| 2024-07-23 | $38.22 | $38.66 | $38.04 | $38.39 | $38.39 | 474,090 |
| 2024-07-22 | $38.45 | $38.59 | $37.86 | $38.53 | $38.53 | 776,894 |
| 2024-07-19 | $37.51 | $37.63 | $36.79 | $37.57 | $37.57 | 624,936 |
| 2024-07-18 | $37.72 | $37.85 | $37.10 | $37.27 | $37.27 | 793,766 |
| 2024-07-17 | $38.31 | $38.55 | $37.93 | $37.97 | $37.97 | 594,108 |
| 2024-07-16 | $37.74 | $38.32 | $37.57 | $38.31 | $38.31 | 621,592 |
| 2024-07-15 | $37.93 | $38.75 | $37.38 | $37.45 | $37.45 | 787,530 |
| 2024-07-12 | $38.07 | $38.34 | $37.42 | $37.56 | $37.56 | 304,945 |
| 2024-07-11 | $37.12 | $37.96 | $36.89 | $37.84 | $37.84 | 515,827 |
| 2024-07-10 | $37.50 | $37.59 | $36.41 | $36.41 | $36.41 | 434,269 |
| 2024-07-09 | $37.05 | $37.16 | $36.83 | $37.13 | $37.13 | 448,264 |
| 2024-07-08 | $36.96 | $37.55 | $36.86 | $37.36 | $37.36 | 404,570 |
| 2024-07-05 | $37.21 | $37.59 | $36.81 | $37.03 | $37.03 | 439,361 |
| 2024-07-03 | $37.50 | $37.82 | $37.11 | $37.40 | $37.40 | 305,644 |
| 2024-07-02 | $37.40 | $37.66 | $37.00 | $37.32 | $37.32 | 460,047 |
| 2024-07-01 | $38.78 | $38.91 | $37.32 | $37.34 | $37.34 | 935,110 |
| 2024-06-28 | $37.48 | $37.67 | $37.30 | $37.65 | $37.65 | 816,509 |
| 2024-06-27 | $37.60 | $37.79 | $37.08 | $37.37 | $37.37 | 790,095 |
| 2024-06-26 | $36.16 | $37.64 | $35.26 | $36.86 | $36.86 | 1,085,152 |
| 2024-06-25 | $34.47 | $34.69 | $33.72 | $33.78 | $33.78 | 761,563 |
| 2024-06-24 | $34.83 | $35.09 | $34.47 | $34.72 | $34.72 | 417,015 |
| 2024-06-21 | $33.65 | $34.26 | $33.49 | $34.13 | $34.13 | 3,171,005 |
| 2024-06-20 | $34.53 | $34.84 | $33.73 | $33.74 | $33.74 | 447,043 |
| 2024-06-18 | $35.06 | $35.09 | $34.53 | $34.70 | $34.70 | 355,896 |
| 2024-06-17 | $35.69 | $35.69 | $34.47 | $35.17 | $35.17 | 460,989 |
| 2024-06-14 | $35.59 | $36.02 | $35.47 | $35.94 | $35.94 | 314,715 |
| 2024-06-13 | $36.21 | $36.37 | $35.68 | $35.96 | $35.96 | 342,572 |
| 2024-06-12 | $36.95 | $37.05 | $36.36 | $36.38 | $36.38 | 365,415 |
| 2024-06-11 | $35.89 | $36.35 | $35.46 | $36.35 | $36.35 | 413,709 |
| 2024-06-10 | $35.79 | $36.33 | $35.62 | $35.81 | $35.81 | 629,131 |
| 2024-06-07 | $35.25 | $35.89 | $34.96 | $35.78 | $35.78 | 523,130 |
| 2024-06-06 | $36.19 | $36.23 | $34.98 | $35.52 | $35.52 | 803,079 |
| 2024-06-05 | $33.24 | $34.62 | $33.24 | $34.45 | $34.45 | 465,589 |
| 2024-06-04 | $34.28 | $34.54 | $33.54 | $33.56 | $33.56 | 529,323 |
| 2024-06-03 | $35.20 | $35.20 | $34.44 | $34.53 | $34.53 | 312,400 |
| 2024-05-31 | $34.00 | $34.92 | $33.94 | $34.88 | $34.88 | 490,427 |
| 2024-05-30 | $34.10 | $35.00 | $34.05 | $34.30 | $34.30 | 439,167 |
| 2024-05-29 | $33.64 | $34.00 | $33.30 | $33.87 | $33.87 | 497,517 |
| 2024-05-28 | $34.91 | $35.14 | $33.85 | $33.90 | $33.90 | 551,557 |
| 2024-05-24 | $34.72 | $34.99 | $34.42 | $34.90 | $34.90 | 340,016 |
| 2024-05-23 | $34.50 | $34.57 | $34.15 | $34.48 | $34.48 | 348,664 |
| 2024-05-22 | $34.75 | $34.87 | $34.19 | $34.33 | $34.33 | 386,786 |
| 2024-05-21 | $34.31 | $34.79 | $34.31 | $34.74 | $34.74 | 225,451 |
| 2024-05-20 | $34.57 | $34.84 | $34.29 | $34.44 | $34.44 | 233,639 |
| 2024-05-17 | $34.55 | $34.72 | $34.37 | $34.54 | $34.54 | 327,284 |
| 2024-05-16 | $34.17 | $34.64 | $33.99 | $34.59 | $34.59 | 321,942 |
| 2024-05-15 | $34.76 | $34.76 | $34.09 | $34.19 | $34.19 | 472,584 |
| 2024-05-14 | $34.87 | $34.93 | $34.32 | $34.54 | $34.54 | 538,024 |
| 2024-05-13 | $35.60 | $35.65 | $34.46 | $34.47 | $34.47 | 605,055 |
| 2024-05-10 | $35.98 | $35.98 | $34.96 | $35.60 | $35.60 | 627,276 |
| 2024-05-09 | $35.30 | $36.14 | $35.00 | $36.12 | $36.12 | 660,798 |
| 2024-05-08 | $35.78 | $35.82 | $35.42 | $35.67 | $35.67 | 416,725 |
| 2024-05-07 | $35.73 | $36.12 | $35.70 | $35.91 | $35.91 | 468,897 |
| 2024-05-06 | $35.60 | $36.37 | $35.51 | $35.67 | $35.67 | 493,161 |
| 2024-05-03 | $35.55 | $35.57 | $34.88 | $35.37 | $35.37 | 496,292 |
| 2024-05-02 | $35.28 | $35.28 | $34.82 | $35.14 | $35.14 | 371,551 |
| 2024-05-01 | $35.08 | $35.61 | $34.85 | $34.95 | $34.95 | 380,861 |
| 2024-04-30 | $35.15 | $35.29 | $34.85 | $35.09 | $35.09 | 315,000 |
| 2024-04-29 | $35.00 | $35.41 | $34.96 | $35.34 | $35.34 | 359,334 |
| 2024-04-26 | $34.68 | $35.09 | $34.39 | $34.97 | $34.97 | 400,347 |
| 2024-04-25 | $34.19 | $34.83 | $34.05 | $34.68 | $34.68 | 461,207 |
| 2024-04-24 | $34.80 | $34.95 | $34.24 | $34.46 | $34.46 | 360,541 |
| 2024-04-23 | $34.47 | $34.99 | $34.38 | $34.86 | $34.86 | 567,803 |
| 2024-04-22 | $33.50 | $34.57 | $33.42 | $34.46 | $34.46 | 803,929 |
| 2024-04-19 | $32.17 | $32.79 | $32.17 | $32.36 | $32.36 | 502,260 |
| 2024-04-18 | $32.05 | $32.21 | $31.80 | $32.17 | $32.17 | 708,976 |
| 2024-04-17 | $32.27 | $32.42 | $31.90 | $31.97 | $31.97 | 588,196 |
| 2024-04-16 | $32.20 | $32.59 | $31.75 | $32.16 | $32.16 | 485,663 |
| 2024-04-15 | $32.92 | $33.06 | $32.13 | $32.45 | $32.45 | 628,790 |
| 2024-04-12 | $33.25 | $33.30 | $32.68 | $32.88 | $32.88 | 629,609 |
| 2024-04-11 | $33.06 | $33.43 | $32.87 | $33.39 | $33.39 | 456,549 |
| 2024-04-10 | $32.83 | $33.11 | $32.61 | $33.11 | $33.11 | 501,501 |
| 2024-04-09 | $33.58 | $33.64 | $33.16 | $33.45 | $33.45 | 369,645 |
| 2024-04-08 | $33.40 | $33.72 | $33.39 | $33.62 | $33.62 | 410,121 |
| 2024-04-05 | $33.50 | $33.85 | $33.30 | $33.44 | $33.44 | 488,878 |
| 2024-04-04 | $33.59 | $33.76 | $33.10 | $33.48 | $33.48 | 630,817 |
| 2024-04-03 | $31.87 | $33.20 | $31.87 | $33.20 | $33.20 | 541,489 |
| 2024-04-02 | $32.13 | $32.25 | $31.33 | $31.98 | $31.98 | 674,670 |
| 2024-04-01 | $32.85 | $32.86 | $32.37 | $32.50 | $32.50 | 411,275 |
| 2024-03-28 | $33.05 | $33.12 | $32.64 | $32.78 | $32.78 | 513,592 |
| 2024-03-27 | $32.94 | $33.18 | $32.44 | $33.12 | $33.12 | 483,085 |
| 2024-03-26 | $33.60 | $33.89 | $32.61 | $32.83 | $32.83 | 583,397 |
| 2024-03-25 | $33.11 | $33.40 | $32.00 | $33.30 | $33.30 | 681,446 |
| 2024-03-22 | $32.35 | $32.39 | $31.96 | $32.26 | $32.26 | 417,930 |
| 2024-03-21 | $32.04 | $32.32 | $31.76 | $32.30 | $32.30 | 508,754 |
| 2024-03-20 | $31.53 | $32.05 | $31.53 | $31.97 | $31.97 | 404,630 |
| 2024-03-19 | $31.66 | $31.80 | $31.40 | $31.62 | $31.62 | 272,337 |
| 2024-03-18 | $31.85 | $32.00 | $31.47 | $31.71 | $31.71 | 346,581 |
| 2024-03-15 | $31.93 | $32.15 | $31.66 | $31.96 | $31.96 | 1,418,994 |
| 2024-03-14 | $32.25 | $32.29 | $31.58 | $31.89 | $31.89 | 575,450 |
| 2024-03-13 | $32.20 | $32.44 | $31.95 | $32.36 | $32.36 | 596,367 |
| 2024-03-12 | $32.10 | $32.41 | $31.94 | $32.23 | $32.23 | 602,398 |
| 2024-03-11 | $31.86 | $32.10 | $31.71 | $32.04 | $32.04 | 323,068 |
| 2024-03-08 | $32.35 | $32.93 | $31.56 | $31.88 | $31.88 | 568,682 |
| 2024-03-07 | $31.65 | $32.09 | $31.65 | $32.07 | $32.07 | 410,782 |
| 2024-03-06 | $32.23 | $32.25 | $31.29 | $31.52 | $31.52 | 424,174 |
| 2024-03-05 | $32.13 | $32.37 | $32.00 | $32.09 | $32.09 | 512,666 |
| 2024-03-04 | $33.00 | $33.40 | $31.85 | $32.15 | $32.15 | 850,758 |
| 2024-03-01 | $33.39 | $33.96 | $32.32 | $33.23 | $33.23 | 1,819,399 |
| 2024-02-29 | $31.03 | $31.56 | $30.75 | $31.20 | $31.20 | 834,959 |
| 2024-02-28 | $30.50 | $31.07 | $30.48 | $30.80 | $30.80 | 517,403 |
| 2024-02-27 | $30.38 | $30.50 | $30.21 | $30.48 | $30.48 | 319,825 |
| 2024-02-26 | $29.67 | $30.21 | $29.67 | $30.14 | $30.14 | 292,365 |
| 2024-02-23 | $29.99 | $30.10 | $29.79 | $29.87 | $29.87 | 198,437 |
| 2024-02-22 | $30.21 | $30.32 | $29.87 | $29.97 | $29.97 | 317,724 |
| 2024-02-21 | $30.30 | $30.50 | $29.84 | $30.26 | $30.26 | 315,155 |
| 2024-02-20 | $29.68 | $30.31 | $29.64 | $30.29 | $30.29 | 392,047 |
| 2024-02-16 | $29.94 | $30.19 | $29.87 | $29.99 | $29.99 | 283,382 |
| 2024-02-15 | $30.29 | $30.46 | $30.04 | $30.32 | $30.32 | 299,189 |
| 2024-02-14 | $30.33 | $30.37 | $29.64 | $30.15 | $30.15 | 367,526 |
| 2024-02-13 | $29.51 | $30.07 | $29.51 | $29.95 | $29.95 | 388,425 |
| 2024-02-12 | $29.95 | $30.76 | $29.95 | $30.64 | $30.64 | 431,208 |
| 2024-02-09 | $29.97 | $30.27 | $29.88 | $29.95 | $29.95 | 327,335 |
| 2024-02-08 | $29.74 | $30.30 | $29.56 | $30.02 | $30.02 | 421,009 |
| 2024-02-07 | $29.49 | $29.57 | $29.01 | $29.56 | $29.56 | 341,302 |
| 2024-02-06 | $29.47 | $30.00 | $29.34 | $29.59 | $29.59 | 415,242 |
| 2024-02-05 | $29.89 | $30.08 | $29.26 | $29.50 | $29.50 | 692,654 |
| 2024-02-02 | $30.22 | $30.81 | $30.03 | $30.36 | $30.36 | 605,586 |
| 2024-02-01 | $28.63 | $30.84 | $28.34 | $30.51 | $30.51 | 1,456,186 |
| 2024-01-31 | $28.37 | $29.03 | $28.07 | $28.07 | $28.07 | 784,620 |
| 2024-01-30 | $28.28 | $28.53 | $28.07 | $28.29 | $28.29 | 595,322 |
| 2024-01-29 | $28.57 | $28.73 | $28.27 | $28.50 | $28.50 | 424,386 |
| 2024-01-26 | $28.84 | $29.07 | $28.35 | $28.50 | $28.50 | 430,795 |
| 2024-01-25 | $28.63 | $28.65 | $27.73 | $28.59 | $28.59 | 765,406 |
| 2024-01-24 | $29.46 | $29.46 | $28.26 | $28.27 | $28.27 | 379,776 |
| 2024-01-23 | $29.90 | $29.90 | $29.03 | $29.25 | $29.25 | 365,679 |
| 2024-01-22 | $29.50 | $29.75 | $29.24 | $29.60 | $29.60 | 530,237 |
| 2024-01-19 | $29.15 | $29.41 | $28.65 | $29.40 | $29.40 | 375,951 |
| 2024-01-18 | $28.82 | $29.09 | $28.49 | $29.03 | $29.03 | 348,403 |
| 2024-01-17 | $28.39 | $28.86 | $28.22 | $28.55 | $28.55 | 451,358 |
| 2024-01-16 | $28.39 | $28.80 | $28.20 | $28.78 | $28.78 | 385,196 |
| 2024-01-12 | $28.66 | $28.66 | $28.35 | $28.62 | $28.62 | 482,990 |
| 2024-01-11 | $28.12 | $28.28 | $27.64 | $28.11 | $28.11 | 298,364 |
| 2024-01-10 | $28.01 | $28.25 | $27.82 | $28.23 | $28.23 | 374,642 |
| 2024-01-09 | $28.29 | $28.44 | $28.01 | $28.17 | $28.17 | 237,448 |
| 2024-01-08 | $28.16 | $28.70 | $27.81 | $28.66 | $28.66 | 391,045 |
| 2024-01-05 | $28.52 | $29.05 | $28.24 | $28.26 | $28.26 | 418,405 |
| 2024-01-04 | $28.40 | $29.01 | $28.26 | $28.68 | $28.68 | 566,843 |
| 2024-01-03 | $29.31 | $29.31 | $28.44 | $28.60 | $28.60 | 488,057 |
| 2024-01-02 | $29.27 | $30.10 | $29.12 | $29.59 | $29.59 | 425,219 |
| 2023-12-29 | $29.77 | $30.02 | $29.57 | $29.57 | $29.57 | 394,617 |
| 2023-12-28 | $29.65 | $29.92 | $29.61 | $29.87 | $29.87 | 273,382 |
| 2023-12-27 | $30.00 | $30.33 | $29.83 | $29.85 | $29.85 | 410,544 |
| 2023-12-26 | $29.63 | $29.98 | $29.38 | $29.94 | $29.94 | 252,134 |
| 2023-12-22 | $29.40 | $29.61 | $29.21 | $29.44 | $29.44 | 348,626 |
| 2023-12-21 | $29.89 | $29.99 | $29.17 | $29.37 | $29.37 | 366,515 |
| 2023-12-20 | $29.79 | $30.55 | $29.40 | $29.53 | $29.53 | 688,657 |
| 2023-12-19 | $29.90 | $30.25 | $29.69 | $30.00 | $30.00 | 737,140 |
| 2023-12-18 | $29.02 | $29.95 | $28.96 | $29.65 | $29.65 | 920,266 |
| 2023-12-15 | $28.31 | $29.28 | $27.96 | $29.24 | $29.24 | 2,616,792 |
| 2023-12-14 | $27.76 | $28.35 | $27.67 | $28.18 | $28.18 | 846,288 |
| 2023-12-13 | $26.19 | $27.43 | $26.05 | $27.25 | $27.25 | 597,185 |
| 2023-12-12 | $26.80 | $26.80 | $26.07 | $26.14 | $26.14 | 469,592 |
| 2023-12-11 | $27.00 | $27.22 | $26.62 | $26.85 | $26.85 | 567,883 |
| 2023-12-08 | $27.59 | $27.84 | $26.92 | $27.02 | $27.02 | 576,716 |
| 2023-12-07 | $27.59 | $28.03 | $27.39 | $27.73 | $27.73 | 502,679 |
| 2023-12-06 | $27.65 | $28.04 | $27.44 | $27.66 | $27.66 | 502,349 |
| 2023-12-05 | $28.40 | $28.52 | $27.61 | $27.62 | $27.62 | 682,356 |
| 2023-12-04 | $28.52 | $29.34 | $28.29 | $28.57 | $28.57 | 610,426 |
| 2023-12-01 | $27.63 | $28.56 | $27.11 | $28.52 | $28.52 | 650,522 |
| 2023-11-30 | $27.97 | $28.25 | $27.64 | $28.21 | $28.21 | 511,857 |
| 2023-11-29 | $27.95 | $28.40 | $27.61 | $27.89 | $27.89 | 528,497 |
| 2023-11-28 | $28.16 | $28.46 | $27.48 | $27.65 | $27.65 | 635,811 |
| 2023-11-27 | $26.80 | $28.31 | $26.67 | $28.17 | $28.17 | 1,369,202 |
| 2023-11-24 | $26.45 | $27.20 | $26.32 | $26.76 | $26.76 | 844,651 |
| 2023-11-22 | $25.84 | $26.09 | $25.57 | $25.75 | $25.75 | 559,496 |
| 2023-11-21 | $26.04 | $26.04 | $25.70 | $25.78 | $25.78 | 821,926 |
| 2023-11-20 | $25.75 | $26.04 | $25.58 | $25.99 | $25.99 | 657,986 |
| 2023-11-17 | $25.81 | $25.92 | $25.52 | $25.72 | $25.72 | 399,453 |
| 2023-11-16 | $26.02 | $26.14 | $25.25 | $25.51 | $25.51 | 287,340 |
| 2023-11-15 | $25.92 | $26.73 | $25.86 | $26.15 | $26.15 | 622,342 |
| 2023-11-14 | $25.25 | $26.25 | $25.18 | $26.03 | $26.03 | 685,390 |
| 2023-11-13 | $24.55 | $24.66 | $24.30 | $24.50 | $24.50 | 410,799 |
| 2023-11-10 | $24.48 | $24.93 | $24.31 | $24.79 | $24.79 | 841,516 |
| 2023-11-09 | $25.27 | $25.34 | $24.46 | $24.48 | $24.48 | 632,808 |
| 2023-11-08 | $26.26 | $26.34 | $25.00 | $25.19 | $25.19 | 898,503 |
| 2023-11-07 | $26.43 | $26.43 | $25.82 | $26.18 | $26.18 | 644,483 |
| 2023-11-06 | $26.68 | $26.87 | $26.00 | $26.46 | $26.46 | 732,246 |
| 2023-11-03 | $26.29 | $26.96 | $25.92 | $26.78 | $26.78 | 869,417 |
| 2023-11-02 | $25.53 | $26.90 | $25.50 | $25.90 | $25.90 | 1,199,020 |
| 2023-11-01 | $25.25 | $25.50 | $24.93 | $25.50 | $25.50 | 1,214,900 |
| 2023-10-31 | $24.58 | $25.39 | $24.51 | $25.12 | $25.12 | 777,554 |
| 2023-10-30 | $24.83 | $24.97 | $24.30 | $24.50 | $24.50 | 451,714 |
| 2023-10-27 | $25.22 | $25.43 | $24.67 | $24.75 | $24.75 | 747,400 |
| 2023-10-26 | $24.58 | $25.35 | $24.30 | $25.19 | $25.19 | 1,128,713 |
| 2023-10-25 | $23.67 | $24.58 | $23.33 | $24.40 | $24.40 | 517,231 |
| 2023-10-24 | $23.91 | $24.01 | $23.49 | $23.86 | $23.86 | 778,211 |
| 2023-10-23 | $24.25 | $24.44 | $23.89 | $23.90 | $23.90 | 813,077 |
| 2023-10-20 | $24.48 | $24.71 | $24.24 | $24.27 | $24.27 | 1,063,367 |
| 2023-10-19 | $24.60 | $25.20 | $24.24 | $24.45 | $24.45 | 2,154,735 |
| 2023-10-18 | $24.56 | $25.03 | $23.92 | $24.61 | $24.61 | 1,626,426 |
| 2023-10-17 | $24.80 | $25.45 | $24.38 | $24.87 | $24.87 | 1,908,326 |
| 2023-10-16 | $26.22 | $28.44 | $24.51 | $25.02 | $25.02 | 6,875,885 |
| 2023-10-13 | $31.84 | $33.13 | $31.49 | $32.80 | $32.80 | 929,938 |
| 2023-10-12 | $32.62 | $32.62 | $31.25 | $31.77 | $31.77 | 513,275 |
| 2023-10-11 | $32.10 | $32.70 | $32.01 | $32.61 | $32.61 | 481,562 |
| 2023-10-10 | $31.50 | $32.81 | $31.50 | $32.12 | $32.12 | 670,770 |
| 2023-10-09 | $30.97 | $31.65 | $30.80 | $31.39 | $31.39 | 495,827 |
| 2023-10-06 | $30.57 | $31.53 | $30.18 | $31.10 | $31.10 | 606,606 |
| 2023-10-05 | $30.95 | $31.16 | $30.23 | $30.59 | $30.59 | 672,904 |
| 2023-10-04 | $31.41 | $31.41 | $30.69 | $31.10 | $31.10 | 364,250 |
| 2023-10-03 | $32.04 | $32.25 | $30.93 | $31.48 | $31.48 | 509,363 |
| 2023-10-02 | $33.07 | $33.25 | $31.44 | $32.11 | $32.11 | 717,114 |
| 2023-09-29 | $33.33 | $33.44 | $32.90 | $33.12 | $33.12 | 480,663 |
| 2023-09-28 | $32.90 | $33.78 | $32.90 | $33.23 | $33.23 | 770,419 |
| 2023-09-27 | $31.58 | $32.86 | $31.53 | $32.83 | $32.83 | 862,894 |
| 2023-09-26 | $31.80 | $32.37 | $31.43 | $31.44 | $31.44 | 541,943 |
| 2023-09-25 | $31.48 | $31.90 | $31.48 | $31.79 | $31.79 | 365,528 |
| 2023-09-22 | $31.76 | $32.07 | $31.56 | $31.63 | $31.63 | 429,586 |
| 2023-09-21 | $31.20 | $32.18 | $31.00 | $31.76 | $31.76 | 645,023 |
| 2023-09-20 | $30.89 | $32.08 | $30.80 | $31.22 | $31.22 | 688,958 |
| 2023-09-19 | $30.35 | $31.12 | $30.21 | $30.72 | $30.72 | 479,758 |
| 2023-09-18 | $29.65 | $30.75 | $29.56 | $30.33 | $30.33 | 666,551 |
| 2023-09-15 | $29.75 | $29.93 | $29.29 | $29.50 | $29.50 | 1,405,351 |
| 2023-09-14 | $28.66 | $29.76 | $28.61 | $29.72 | $29.72 | 434,824 |
| 2023-09-13 | $28.45 | $28.70 | $28.20 | $28.41 | $28.41 | 336,079 |
| 2023-09-12 | $27.75 | $28.38 | $27.70 | $28.37 | $28.37 | 399,445 |
| 2023-09-11 | $28.39 | $28.76 | $27.82 | $27.84 | $27.84 | 408,624 |
| 2023-09-08 | $27.88 | $28.48 | $27.54 | $28.33 | $28.33 | 445,464 |
| 2023-09-07 | $28.00 | $28.00 | $27.39 | $27.65 | $27.65 | 499,875 |
| 2023-09-06 | $27.67 | $28.23 | $27.18 | $28.06 | $28.06 | 541,240 |
| 2023-09-05 | $29.04 | $29.04 | $27.69 | $27.82 | $27.82 | 529,665 |
| 2023-09-01 | $29.33 | $29.72 | $29.20 | $29.35 | $29.35 | 291,378 |
| 2023-08-31 | $29.11 | $29.39 | $29.05 | $29.25 | $29.25 | 293,620 |
| 2023-08-30 | $28.81 | $29.18 | $28.68 | $29.09 | $29.09 | 232,456 |
| 2023-08-29 | $28.80 | $29.04 | $28.57 | $28.95 | $28.95 | 314,643 |
| 2023-08-28 | $28.60 | $28.94 | $28.60 | $28.77 | $28.77 | 344,244 |
| 2023-08-25 | $28.44 | $28.71 | $28.20 | $28.54 | $28.54 | 302,208 |
| 2023-08-24 | $28.72 | $28.99 | $28.10 | $28.34 | $28.34 | 336,824 |
| 2023-08-23 | $28.86 | $29.05 | $28.60 | $28.86 | $28.86 | 247,439 |
| 2023-08-22 | $29.08 | $29.51 | $28.89 | $28.93 | $28.93 | 278,067 |
| 2023-08-21 | $29.52 | $29.99 | $29.31 | $29.33 | $29.33 | 355,275 |
| 2023-08-18 | $29.20 | $29.51 | $29.12 | $29.47 | $29.47 | 320,483 |
| 2023-08-17 | $29.99 | $30.09 | $29.36 | $29.41 | $29.41 | 351,761 |
| 2023-08-16 | $29.34 | $30.03 | $29.34 | $29.66 | $29.66 | 421,918 |
| 2023-08-15 | $29.29 | $29.77 | $29.15 | $29.41 | $29.41 | 278,926 |
| 2023-08-14 | $29.50 | $29.65 | $29.29 | $29.47 | $29.47 | 344,908 |
| 2023-08-11 | $29.29 | $29.87 | $29.29 | $29.74 | $29.74 | 267,275 |
| 2023-08-10 | $29.89 | $30.36 | $29.31 | $29.38 | $29.38 | 424,072 |
| 2023-08-09 | $30.15 | $30.15 | $29.63 | $29.76 | $29.76 | 314,169 |
| 2023-08-08 | $29.88 | $30.18 | $29.55 | $30.15 | $30.15 | 323,078 |
| 2023-08-07 | $30.48 | $30.58 | $30.05 | $30.21 | $30.21 | 338,516 |
| 2023-08-04 | $30.08 | $30.78 | $29.98 | $30.35 | $30.35 | 381,035 |
| 2023-08-03 | $30.32 | $30.33 | $29.44 | $30.02 | $30.02 | 293,850 |
| 2023-08-02 | $30.92 | $31.09 | $30.33 | $30.35 | $30.35 | 277,026 |
| 2023-08-01 | $30.35 | $31.10 | $29.98 | $31.07 | $31.07 | 465,743 |
| 2023-07-31 | $29.80 | $30.35 | $29.34 | $30.30 | $30.30 | 462,489 |
| 2023-07-28 | $31.40 | $31.41 | $29.77 | $29.77 | $29.77 | 692,970 |
| 2023-07-27 | $28.79 | $32.05 | $28.70 | $30.64 | $30.64 | 1,154,880 |
| 2023-07-26 | $28.60 | $29.23 | $28.57 | $29.14 | $29.14 | 502,633 |
| 2023-07-25 | $28.92 | $29.12 | $28.73 | $28.74 | $28.74 | 390,994 |
| 2023-07-24 | $29.12 | $29.43 | $28.83 | $28.94 | $28.94 | 390,795 |
| 2023-07-21 | $28.99 | $29.13 | $28.80 | $29.07 | $29.07 | 350,799 |
| 2023-07-20 | $29.28 | $29.28 | $28.85 | $28.99 | $28.99 | 314,816 |
| 2023-07-19 | $28.91 | $29.47 | $28.86 | $29.22 | $29.22 | 435,180 |
| 2023-07-18 | $28.61 | $29.34 | $28.60 | $28.97 | $28.97 | 282,091 |
| 2023-07-17 | $29.51 | $29.64 | $28.68 | $28.68 | $28.68 | 364,041 |
| 2023-07-14 | $29.69 | $29.69 | $28.97 | $29.51 | $29.51 | 350,319 |
| 2023-07-13 | $28.94 | $30.13 | $28.56 | $29.76 | $29.76 | 857,389 |
| 2023-07-12 | $28.35 | $29.08 | $28.26 | $28.81 | $28.81 | 547,797 |
| 2023-07-11 | $27.95 | $28.17 | $27.76 | $27.95 | $27.95 | 296,124 |
| 2023-07-10 | $27.45 | $28.00 | $27.41 | $27.79 | $27.79 | 416,358 |
| 2023-07-07 | $27.55 | $27.68 | $27.19 | $27.41 | $27.41 | 289,955 |
| 2023-07-06 | $27.30 | $27.58 | $26.91 | $27.47 | $27.47 | 326,919 |
| 2023-07-05 | $27.83 | $27.86 | $27.30 | $27.52 | $27.52 | 463,556 |
| 2023-07-03 | $27.56 | $28.25 | $27.56 | $27.99 | $27.99 | 279,906 |
| 2023-06-30 | $27.99 | $28.05 | $27.67 | $27.67 | $27.67 | 418,998 |
| 2023-06-29 | $27.71 | $28.14 | $27.67 | $27.95 | $27.95 | 426,379 |
| 2023-06-28 | $27.90 | $27.90 | $27.56 | $27.71 | $27.71 | 265,420 |
| 2023-06-27 | $27.26 | $28.00 | $27.18 | $27.91 | $27.91 | 401,407 |
| 2023-06-26 | $27.14 | $27.63 | $27.14 | $27.31 | $27.31 | 347,669 |
| 2023-06-23 | $26.90 | $27.58 | $26.84 | $27.03 | $27.03 | 612,074 |
| 2023-06-22 | $27.61 | $27.61 | $26.96 | $27.21 | $27.21 | 336,855 |
| 2023-06-21 | $27.45 | $27.75 | $27.17 | $27.66 | $27.66 | 324,556 |
| 2023-06-20 | $28.00 | $28.08 | $27.33 | $27.46 | $27.46 | 583,062 |
| 2023-06-16 | $27.99 | $27.99 | $27.12 | $27.73 | $27.73 | 1,203,643 |
| 2023-06-15 | $27.58 | $27.85 | $26.96 | $27.85 | $27.85 | 583,902 |
| 2023-06-14 | $27.95 | $28.00 | $27.53 | $27.81 | $27.81 | 746,864 |
| 2023-06-13 | $27.75 | $28.04 | $27.64 | $27.96 | $27.96 | 406,203 |
| 2023-06-12 | $27.78 | $28.00 | $27.48 | $27.69 | $27.69 | 386,833 |
| 2023-06-09 | $28.58 | $28.58 | $27.35 | $27.70 | $27.70 | 407,453 |
| 2023-06-08 | $28.74 | $28.90 | $28.00 | $28.51 | $28.51 | 286,328 |
| 2023-06-07 | $27.76 | $29.11 | $27.76 | $28.90 | $28.90 | 663,305 |
| 2023-06-06 | $26.33 | $27.58 | $26.33 | $27.48 | $27.48 | 360,037 |
| 2023-06-05 | $26.97 | $27.22 | $26.04 | $26.42 | $26.42 | 346,100 |
| 2023-06-02 | $26.56 | $27.25 | $26.52 | $27.25 | $27.25 | 479,019 |
| 2023-06-01 | $26.50 | $26.69 | $26.11 | $26.21 | $26.21 | 489,419 |
| 2023-05-31 | $27.30 | $27.40 | $25.99 | $26.63 | $26.63 | 637,488 |
| 2023-05-30 | $28.04 | $28.19 | $27.18 | $27.53 | $27.53 | 507,477 |
| 2023-05-26 | $27.90 | $28.22 | $27.65 | $27.97 | $27.97 | 306,937 |
| 2023-05-25 | $27.81 | $28.10 | $27.51 | $27.94 | $27.94 | 377,866 |
| 2023-05-24 | $28.05 | $28.28 | $27.88 | $28.08 | $28.08 | 333,714 |
| 2023-05-23 | $28.11 | $28.57 | $28.03 | $28.09 | $28.09 | 369,768 |
| 2023-05-22 | $28.42 | $28.52 | $27.99 | $28.09 | $28.09 | 352,454 |
| 2023-05-19 | $28.44 | $28.51 | $28.00 | $28.31 | $28.31 | 329,726 |
| 2023-05-18 | $28.63 | $28.72 | $28.08 | $28.39 | $28.39 | 403,685 |
| 2023-05-17 | $27.92 | $28.67 | $27.70 | $28.61 | $28.61 | 451,166 |
| 2023-05-16 | $27.66 | $27.91 | $27.44 | $27.81 | $27.81 | 312,400 |
| 2023-05-15 | $27.75 | $28.30 | $27.58 | $28.09 | $28.09 | 350,281 |
| 2023-05-12 | $28.13 | $28.18 | $27.30 | $27.66 | $27.66 | 439,772 |
| 2023-05-11 | $27.62 | $28.23 | $27.52 | $28.08 | $28.08 | 349,970 |
| 2023-05-10 | $28.51 | $28.51 | $27.41 | $27.68 | $27.68 | 467,067 |
| 2023-05-09 | $28.15 | $28.51 | $27.56 | $28.07 | $28.07 | 545,203 |
| 2023-05-08 | $28.77 | $28.88 | $27.97 | $28.30 | $28.30 | 640,103 |
| 2023-05-05 | $28.59 | $29.62 | $28.44 | $28.89 | $28.89 | 1,103,102 |
| 2023-05-04 | $24.47 | $28.57 | $24.47 | $27.94 | $27.94 | 2,003,943 |
| 2023-05-03 | $24.16 | $24.67 | $23.99 | $24.00 | $24.00 | 839,217 |
| 2023-05-02 | $24.45 | $24.57 | $23.91 | $24.20 | $24.20 | 692,344 |
| 2023-05-01 | $24.10 | $24.65 | $24.10 | $24.64 | $24.64 | 1,341,314 |
| 2023-04-28 | $23.60 | $24.41 | $23.40 | $24.10 | $24.10 | 887,653 |
| 2023-04-27 | $23.86 | $23.96 | $23.33 | $23.54 | $23.54 | 710,588 |
| 2023-04-26 | $24.48 | $24.57 | $23.66 | $23.76 | $23.76 | 746,875 |
| 2023-04-25 | $25.78 | $25.89 | $24.45 | $24.65 | $24.65 | 528,526 |
| 2023-04-24 | $26.10 | $26.37 | $25.81 | $26.01 | $26.01 | 346,462 |
| 2023-04-21 | $26.37 | $26.37 | $26.00 | $26.06 | $26.06 | 270,225 |
| 2023-04-20 | $26.01 | $26.44 | $25.90 | $26.25 | $26.25 | 384,305 |
| 2023-04-19 | $26.32 | $26.50 | $26.16 | $26.24 | $26.24 | 315,345 |
| 2023-04-18 | $26.47 | $26.75 | $26.01 | $26.20 | $26.20 | 322,798 |
| 2023-04-17 | $26.34 | $26.47 | $26.04 | $26.41 | $26.41 | 427,784 |
| 2023-04-14 | $26.54 | $26.75 | $26.16 | $26.44 | $26.44 | 251,795 |
| 2023-04-13 | $26.52 | $26.70 | $26.28 | $26.49 | $26.49 | 353,942 |
| 2023-04-12 | $27.82 | $27.82 | $26.73 | $26.76 | $26.76 | 338,973 |
| 2023-04-11 | $26.35 | $27.61 | $26.35 | $27.48 | $27.48 | 448,810 |
| 2023-04-10 | $25.86 | $26.70 | $25.86 | $26.28 | $26.28 | 356,189 |
| 2023-04-06 | $25.94 | $26.00 | $25.63 | $25.82 | $25.82 | 248,786 |
| 2023-04-05 | $26.05 | $26.20 | $25.72 | $25.92 | $25.92 | 335,433 |
| 2023-04-04 | $27.50 | $27.55 | $25.96 | $26.25 | $26.25 | 523,756 |
| 2023-04-03 | $27.81 | $28.12 | $27.03 | $27.52 | $27.52 | 469,224 |
| 2023-03-31 | $27.10 | $27.77 | $27.07 | $27.71 | $27.71 | 399,082 |
| 2023-03-30 | $26.84 | $27.10 | $26.75 | $26.98 | $26.98 | 196,485 |
| 2023-03-29 | $26.65 | $26.76 | $26.51 | $26.69 | $26.69 | 225,499 |
| 2023-03-28 | $26.39 | $26.58 | $26.11 | $26.33 | $26.33 | 309,765 |
| 2023-03-27 | $26.81 | $26.89 | $26.23 | $26.57 | $26.57 | 280,051 |
| 2023-03-24 | $25.82 | $26.67 | $25.60 | $26.51 | $26.51 | 373,852 |
| 2023-03-23 | $26.40 | $26.40 | $25.68 | $25.99 | $25.99 | 432,441 |
| 2023-03-22 | $26.43 | $27.15 | $26.21 | $26.24 | $26.24 | 335,982 |
| 2023-03-21 | $26.78 | $27.23 | $26.24 | $26.46 | $26.46 | 407,952 |
| 2023-03-20 | $26.11 | $26.71 | $25.99 | $26.28 | $26.28 | 499,489 |
| 2023-03-17 | $26.54 | $26.57 | $25.75 | $25.80 | $25.80 | 1,476,136 |
| 2023-03-16 | $26.13 | $26.86 | $25.81 | $26.68 | $26.68 | 545,859 |
| 2023-03-15 | $26.32 | $26.78 | $26.06 | $26.59 | $26.59 | 608,663 |
| 2023-03-14 | $27.62 | $27.93 | $26.89 | $27.20 | $27.20 | 467,980 |
| 2023-03-13 | $27.17 | $27.43 | $26.44 | $26.95 | $26.95 | 429,968 |
| 2023-03-10 | $27.92 | $28.38 | $27.49 | $27.92 | $27.92 | 431,388 |
| 2023-03-09 | $28.47 | $28.47 | $27.81 | $27.90 | $27.90 | 446,425 |
| 2023-03-08 | $28.26 | $28.44 | $27.98 | $28.44 | $28.44 | 287,862 |
| 2023-03-07 | $28.29 | $28.74 | $28.19 | $28.25 | $28.25 | 378,210 |
| 2023-03-06 | $29.00 | $29.36 | $28.35 | $28.39 | $28.39 | 583,091 |
| 2023-03-03 | $28.87 | $29.33 | $28.48 | $29.01 | $29.01 | 414,463 |
| 2023-03-02 | $28.30 | $28.64 | $28.25 | $28.60 | $28.60 | 290,991 |
| 2023-03-01 | $28.63 | $28.88 | $28.37 | $28.53 | $28.53 | 336,565 |
| 2023-02-28 | $28.59 | $29.11 | $28.49 | $28.56 | $28.56 | 727,537 |
| 2023-02-27 | $28.75 | $29.05 | $28.41 | $28.53 | $28.53 | 410,940 |
| 2023-02-24 | $28.43 | $28.54 | $28.02 | $28.50 | $28.50 | 482,732 |
| 2023-02-23 | $27.53 | $28.83 | $27.53 | $28.79 | $28.79 | 656,680 |
| 2023-02-22 | $26.98 | $27.59 | $26.98 | $27.28 | $27.28 | 521,557 |
| 2023-02-21 | $27.68 | $28.03 | $26.97 | $26.98 | $26.98 | 679,425 |
| 2023-02-17 | $28.00 | $28.19 | $27.76 | $28.03 | $28.03 | 541,239 |
| 2023-02-16 | $27.68 | $28.47 | $27.68 | $27.96 | $27.96 | 765,025 |
| 2023-02-15 | $26.85 | $28.02 | $26.81 | $27.91 | $27.91 | 916,617 |
| 2023-02-14 | $26.68 | $27.12 | $26.55 | $27.06 | $27.06 | 440,532 |
| 2023-02-13 | $26.49 | $26.97 | $26.30 | $26.86 | $26.86 | 368,931 |
| 2023-02-10 | $26.27 | $26.48 | $25.94 | $26.44 | $26.44 | 377,193 |
| 2023-02-09 | $26.88 | $26.88 | $26.09 | $26.22 | $26.22 | 650,695 |
| 2023-02-08 | $26.76 | $26.96 | $26.52 | $26.69 | $26.69 | 459,752 |
| 2023-02-07 | $26.53 | $27.01 | $26.38 | $27.00 | $27.00 | 793,613 |
| 2023-02-06 | $27.77 | $27.86 | $26.59 | $26.78 | $26.78 | 1,211,945 |
| 2023-02-03 | $28.51 | $29.12 | $28.09 | $28.15 | $28.15 | 858,270 |
| 2023-02-02 | $27.65 | $30.12 | $27.44 | $29.08 | $29.08 | 1,919,668 |
| 2023-02-01 | $29.31 | $30.25 | $29.13 | $29.87 | $29.87 | 1,323,076 |
| 2023-01-31 | $28.85 | $29.40 | $28.82 | $29.35 | $29.35 | 644,316 |
| 2023-01-30 | $28.73 | $29.25 | $28.69 | $28.76 | $28.76 | 458,347 |
| 2023-01-27 | $28.79 | $29.14 | $28.65 | $28.97 | $28.97 | 574,924 |
| 2023-01-26 | $28.49 | $28.98 | $28.47 | $28.80 | $28.80 | 314,775 |
| 2023-01-25 | $28.25 | $28.85 | $27.93 | $28.64 | $28.64 | 417,207 |
| 2023-01-24 | $28.65 | $28.65 | $28.07 | $28.51 | $28.51 | 305,651 |
| 2023-01-23 | $27.65 | $28.78 | $27.64 | $28.67 | $28.67 | 553,517 |
| 2023-01-20 | $27.04 | $27.59 | $26.73 | $27.56 | $27.56 | 391,544 |
| 2023-01-19 | $26.67 | $26.94 | $26.47 | $26.85 | $26.85 | 314,799 |
| 2023-01-18 | $27.19 | $27.48 | $26.76 | $26.80 | $26.80 | 419,961 |
| 2023-01-17 | $27.43 | $27.56 | $27.12 | $27.19 | $27.19 | 330,279 |
| 2023-01-13 | $26.92 | $27.54 | $26.92 | $27.43 | $27.43 | 334,564 |
| 2023-01-12 | $26.63 | $27.33 | $26.41 | $27.22 | $27.22 | 518,941 |
| 2023-01-11 | $26.09 | $26.61 | $26.00 | $26.40 | $26.40 | 424,614 |
| 2023-01-10 | $26.15 | $26.31 | $25.74 | $26.03 | $26.03 | 346,705 |
| 2023-01-09 | $26.13 | $26.47 | $25.98 | $26.18 | $26.18 | 515,356 |
| 2023-01-06 | $25.35 | $26.00 | $24.94 | $25.94 | $25.94 | 497,861 |
| 2023-01-05 | $25.49 | $25.49 | $25.01 | $25.09 | $25.09 | 435,004 |
| 2023-01-04 | $25.05 | $25.74 | $25.01 | $25.57 | $25.57 | 450,849 |
| 2023-01-03 | $24.60 | $25.15 | $24.37 | $24.90 | $24.90 | 580,801 |
| 2022-12-30 | $24.20 | $24.58 | $24.09 | $24.37 | $24.37 | 512,094 |
| 2022-12-29 | $24.19 | $24.57 | $24.00 | $24.49 | $24.49 | 488,627 |
| 2022-12-28 | $24.32 | $24.70 | $23.92 | $23.94 | $23.94 | 646,059 |
| 2022-12-27 | $23.88 | $24.41 | $23.53 | $24.29 | $24.29 | 829,824 |
| 2022-12-23 | $23.54 | $24.00 | $23.54 | $23.86 | $23.86 | 561,486 |
| 2022-12-22 | $23.50 | $23.68 | $22.97 | $23.58 | $23.58 | 709,360 |
| 2022-12-21 | $23.49 | $23.89 | $23.33 | $23.81 | $23.81 | 446,499 |
| 2022-12-20 | $23.93 | $24.08 | $23.16 | $23.22 | $23.22 | 567,530 |
| 2022-12-19 | $23.90 | $24.57 | $23.71 | $24.03 | $24.03 | 689,490 |
| 2022-12-16 | $24.62 | $24.89 | $23.55 | $23.86 | $23.86 | 2,326,035 |
| 2022-12-15 | $25.43 | $25.62 | $24.48 | $24.91 | $24.91 | 1,079,791 |
| 2022-12-14 | $26.00 | $26.46 | $25.32 | $25.69 | $25.69 | 986,405 |
| 2022-12-13 | $27.47 | $28.26 | $26.14 | $26.22 | $26.22 | 990,700 |
| 2022-12-12 | $26.98 | $27.08 | $26.31 | $26.50 | $26.50 | 642,576 |
| 2022-12-09 | $27.53 | $27.93 | $27.07 | $27.13 | $27.13 | 523,203 |
| 2022-12-08 | $27.75 | $28.26 | $27.60 | $27.78 | $27.78 | 394,233 |
| 2022-12-07 | $27.23 | $27.92 | $27.23 | $27.59 | $27.59 | 433,378 |
| 2022-12-06 | $27.75 | $28.08 | $27.24 | $27.55 | $27.55 | 421,724 |
| 2022-12-05 | $28.15 | $28.31 | $27.62 | $27.78 | $27.78 | 445,256 |
| 2022-12-02 | $27.95 | $28.61 | $27.64 | $28.38 | $28.38 | 419,605 |
| 2022-12-01 | $28.00 | $28.53 | $28.00 | $28.26 | $28.26 | 502,916 |
| 2022-11-30 | $27.54 | $28.01 | $27.01 | $27.97 | $27.97 | 666,956 |
| 2022-11-29 | $27.28 | $27.58 | $27.12 | $27.52 | $27.52 | 396,776 |
| 2022-11-28 | $27.12 | $27.54 | $27.12 | $27.41 | $27.41 | 432,363 |
| 2022-11-25 | $26.87 | $27.64 | $26.85 | $27.33 | $27.33 | 278,579 |
| 2022-11-23 | $26.72 | $27.13 | $26.69 | $26.99 | $26.99 | 337,340 |
| 2022-11-22 | $26.75 | $27.11 | $26.68 | $26.94 | $26.94 | 465,682 |
| 2022-11-21 | $26.60 | $26.76 | $26.22 | $26.63 | $26.63 | 883,101 |
| 2022-11-18 | $26.89 | $27.09 | $26.08 | $26.62 | $26.62 | 868,741 |
| 2022-11-17 | $26.04 | $26.28 | $25.58 | $26.26 | $26.26 | 498,406 |
| 2022-11-16 | $26.65 | $27.21 | $25.51 | $26.29 | $26.29 | 614,292 |
| 2022-11-15 | $27.85 | $27.98 | $27.13 | $27.26 | $27.26 | 613,402 |
| 2022-11-14 | $27.12 | $27.77 | $26.61 | $27.23 | $27.23 | 496,798 |
| 2022-11-11 | $26.10 | $27.89 | $26.10 | $27.42 | $27.42 | 692,617 |
| 2022-11-10 | $24.99 | $26.68 | $24.96 | $25.94 | $25.94 | 1,199,118 |
| 2022-11-09 | $25.00 | $25.04 | $23.55 | $23.79 | $23.79 | 863,016 |
| 2022-11-08 | $25.54 | $25.93 | $24.66 | $24.84 | $24.84 | 958,558 |
| 2022-11-07 | $27.07 | $27.07 | $24.79 | $25.61 | $25.61 | 1,051,113 |
| 2022-11-04 | $26.27 | $27.00 | $25.62 | $26.80 | $26.80 | 1,391,099 |
| 2022-11-03 | $26.42 | $26.64 | $24.28 | $26.05 | $26.05 | 2,201,199 |
| 2022-11-02 | $29.20 | $29.77 | $28.58 | $28.58 | $28.58 | 1,037,583 |
| 2022-11-01 | $29.36 | $29.51 | $29.00 | $29.34 | $29.34 | 814,318 |
| 2022-10-31 | $29.40 | $29.76 | $28.96 | $29.04 | $29.04 | 754,264 |
| 2022-10-28 | $28.81 | $30.33 | $28.75 | $29.64 | $29.64 | 706,187 |
| 2022-10-27 | $28.64 | $29.38 | $28.60 | $28.79 | $28.79 | 1,053,226 |
| 2022-10-26 | $27.55 | $28.92 | $27.40 | $28.42 | $28.42 | 754,264 |
| 2022-10-25 | $26.38 | $27.87 | $26.38 | $27.40 | $27.40 | 720,014 |
| 2022-10-24 | $26.18 | $26.98 | $25.97 | $26.54 | $26.54 | 602,383 |
| 2022-10-21 | $25.83 | $26.64 | $25.49 | $26.48 | $26.48 | 499,306 |
| 2022-10-20 | $26.13 | $26.38 | $25.63 | $25.73 | $25.73 | 425,864 |
| 2022-10-19 | $26.04 | $26.29 | $25.41 | $26.06 | $26.06 | 495,978 |
| 2022-10-18 | $26.66 | $27.03 | $26.02 | $26.38 | $26.38 | 572,245 |
| 2022-10-17 | $26.25 | $26.65 | $26.15 | $26.30 | $26.30 | 519,426 |
| 2022-10-14 | $26.40 | $26.61 | $25.46 | $25.79 | $25.79 | 395,911 |
| 2022-10-13 | $25.10 | $26.56 | $24.90 | $26.19 | $26.19 | 578,338 |
| 2022-10-12 | $25.35 | $25.83 | $24.99 | $25.54 | $25.54 | 333,196 |
| 2022-10-11 | $25.25 | $25.50 | $24.66 | $25.24 | $25.24 | 501,279 |
| 2022-10-10 | $25.48 | $25.60 | $25.01 | $25.35 | $25.35 | 350,242 |
| 2022-10-07 | $25.54 | $25.55 | $24.86 | $25.37 | $25.37 | 358,220 |
| 2022-10-06 | $25.61 | $26.15 | $25.61 | $25.90 | $25.90 | 433,759 |
| 2022-10-05 | $25.20 | $26.00 | $25.19 | $25.67 | $25.67 | 979,794 |
| 2022-10-04 | $25.06 | $26.05 | $25.06 | $25.66 | $25.66 | 580,718 |
| 2022-10-03 | $24.43 | $25.17 | $23.81 | $24.53 | $24.53 | 706,826 |
| 2022-09-30 | $24.41 | $25.01 | $23.93 | $24.32 | $24.32 | 758,878 |
| 2022-09-29 | $24.07 | $24.50 | $23.80 | $24.47 | $24.47 | 519,914 |
| 2022-09-28 | $24.25 | $24.77 | $24.01 | $24.50 | $24.50 | 427,846 |
| 2022-09-27 | $24.49 | $24.56 | $23.90 | $24.26 | $24.26 | 426,378 |
| 2022-09-26 | $24.64 | $25.01 | $24.19 | $24.21 | $24.21 | 432,363 |
| 2022-09-23 | $25.15 | $25.17 | $24.27 | $24.81 | $24.81 | 714,115 |
| 2022-09-22 | $25.55 | $25.57 | $24.98 | $25.28 | $25.28 | 532,991 |
| 2022-09-21 | $26.44 | $27.21 | $25.62 | $25.71 | $25.71 | 613,606 |
| 2022-09-20 | $27.80 | $27.82 | $25.76 | $26.29 | $26.29 | 1,380,929 |
| 2022-09-19 | $27.00 | $28.42 | $27.00 | $28.18 | $28.18 | 1,002,040 |
| 2022-09-16 | $27.80 | $27.99 | $27.07 | $27.08 | $27.08 | 1,396,301 |
| 2022-09-15 | $28.37 | $28.98 | $27.96 | $28.19 | $28.19 | 522,590 |
| 2022-09-14 | $28.21 | $28.64 | $27.84 | $28.26 | $28.26 | 722,160 |
| 2022-09-13 | $28.48 | $28.60 | $27.83 | $28.20 | $28.20 | 825,968 |
| 2022-09-12 | $29.39 | $30.02 | $29.17 | $29.29 | $29.29 | 339,683 |
| 2022-09-09 | $28.73 | $29.32 | $28.73 | $29.06 | $29.06 | 469,180 |
| 2022-09-08 | $28.56 | $28.72 | $27.90 | $28.57 | $28.57 | 431,699 |
| 2022-09-07 | $28.64 | $28.83 | $27.99 | $28.78 | $28.78 | 785,496 |
| 2022-09-06 | $28.52 | $29.00 | $28.19 | $28.73 | $28.73 | 617,309 |
| 2022-09-02 | $28.69 | $29.15 | $27.99 | $28.24 | $28.24 | 584,346 |
| 2022-09-01 | $27.90 | $28.44 | $27.68 | $28.39 | $28.39 | 450,872 |
| 2022-08-31 | $29.07 | $29.07 | $27.99 | $28.12 | $28.12 | 624,292 |
| 2022-08-30 | $29.04 | $29.29 | $28.79 | $28.87 | $28.87 | 563,253 |
| 2022-08-29 | $29.10 | $29.45 | $28.89 | $28.90 | $28.90 | 345,401 |
| 2022-08-26 | $30.62 | $30.78 | $29.03 | $29.19 | $29.19 | 513,587 |
| 2022-08-25 | $30.29 | $31.28 | $29.90 | $30.60 | $30.60 | 390,129 |
| 2022-08-24 | $29.89 | $30.33 | $29.50 | $30.04 | $30.04 | 481,943 |
| 2022-08-23 | $29.90 | $30.45 | $29.74 | $29.79 | $29.79 | 483,668 |
| 2022-08-22 | $30.40 | $30.75 | $29.89 | $29.96 | $29.96 | 508,838 |
| 2022-08-19 | $31.25 | $31.28 | $30.56 | $30.87 | $30.87 | 454,084 |
| 2022-08-18 | $31.23 | $31.62 | $30.81 | $31.45 | $31.45 | 491,490 |
| 2022-08-17 | $31.22 | $31.55 | $30.97 | $31.19 | $31.19 | 449,910 |
| 2022-08-16 | $31.03 | $32.60 | $31.03 | $31.84 | $31.84 | 611,859 |
| 2022-08-15 | $31.00 | $31.46 | $30.79 | $31.43 | $31.43 | 568,559 |
| 2022-08-12 | $30.82 | $31.33 | $30.52 | $31.15 | $31.15 | 560,360 |
| 2022-08-11 | $30.61 | $30.88 | $30.30 | $30.52 | $30.52 | 554,671 |
| 2022-08-10 | $30.02 | $30.45 | $29.93 | $30.13 | $30.13 | 638,603 |
| 2022-08-09 | $29.82 | $29.90 | $28.89 | $29.40 | $29.40 | 642,291 |
| 2022-08-08 | $29.04 | $30.40 | $29.04 | $29.96 | $29.96 | 519,110 |
| 2022-08-05 | $29.10 | $29.63 | $28.65 | $28.91 | $28.91 | 464,814 |
| 2022-08-04 | $29.87 | $29.92 | $29.02 | $29.28 | $29.28 | 542,626 |
| 2022-08-03 | $29.82 | $30.33 | $29.64 | $29.92 | $29.92 | 649,608 |
| 2022-08-02 | $29.93 | $29.93 | $29.15 | $29.45 | $29.45 | 476,484 |
| 2022-08-01 | $30.17 | $30.58 | $29.55 | $29.83 | $29.83 | 543,752 |
| 2022-07-29 | $29.93 | $30.43 | $29.78 | $30.10 | $30.10 | 639,901 |
| 2022-07-28 | $29.20 | $30.00 | $27.52 | $29.80 | $29.80 | 1,352,239 |
| 2022-07-27 | $28.87 | $29.28 | $28.49 | $29.03 | $29.03 | 698,552 |
| 2022-07-26 | $28.09 | $29.04 | $27.06 | $28.81 | $28.81 | 1,011,485 |
| 2022-07-25 | $29.27 | $29.86 | $28.75 | $29.60 | $29.60 | 413,784 |
| 2022-07-22 | $30.15 | $30.15 | $29.09 | $29.47 | $29.47 | 419,654 |
| 2022-07-21 | $29.28 | $29.92 | $29.07 | $29.91 | $29.91 | 497,725 |
| 2022-07-20 | $28.51 | $29.34 | $28.17 | $29.31 | $29.31 | 653,996 |
| 2022-07-19 | $27.74 | $28.76 | $27.64 | $28.52 | $28.52 | 578,515 |
| 2022-07-18 | $27.25 | $27.83 | $27.08 | $27.23 | $27.23 | 681,847 |
| 2022-07-15 | $27.00 | $27.26 | $26.70 | $27.01 | $27.01 | 572,376 |
| 2022-07-14 | $26.88 | $26.95 | $25.68 | $26.45 | $26.45 | 800,931 |
| 2022-07-13 | $26.03 | $27.23 | $26.03 | $27.16 | $27.16 | 779,958 |
| 2022-07-12 | $26.81 | $27.62 | $26.43 | $26.80 | $26.80 | 953,392 |
| 2022-07-11 | $26.67 | $26.89 | $26.34 | $26.79 | $26.79 | 548,954 |
| 2022-07-08 | $27.91 | $28.04 | $26.55 | $26.91 | $26.91 | 699,223 |
| 2022-07-07 | $27.24 | $28.03 | $27.14 | $27.93 | $27.93 | 1,208,888 |
| 2022-07-06 | $29.60 | $29.60 | $26.54 | $26.94 | $26.94 | 1,805,129 |
| 2022-07-05 | $28.00 | $29.78 | $27.63 | $29.52 | $29.52 | 881,735 |
| 2022-07-01 | $27.65 | $28.48 | $27.47 | $28.39 | $28.39 | 856,723 |
| 2022-06-30 | $28.51 | $28.54 | $27.51 | $27.90 | $27.90 | 1,327,191 |
| 2022-06-29 | $29.68 | $29.68 | $28.09 | $28.81 | $28.81 | 700,020 |
| 2022-06-28 | $30.45 | $30.81 | $29.40 | $29.56 | $29.56 | 1,827,900 |
| 2022-06-27 | $31.05 | $31.28 | $30.27 | $30.43 | $30.43 | 527,160 |
| 2022-06-24 | $30.12 | $31.19 | $30.05 | $30.73 | $30.73 | 869,029 |
| 2022-06-23 | $29.25 | $30.50 | $29.25 | $30.01 | $30.01 | 861,404 |
| 2022-06-22 | $30.53 | $31.00 | $28.81 | $29.16 | $29.16 | 1,015,615 |
| 2022-06-21 | $31.68 | $32.05 | $30.46 | $30.88 | $30.88 | 1,038,663 |
| 2022-06-17 | $32.46 | $32.61 | $31.31 | $31.50 | $31.50 | 1,190,807 |
| 2022-06-16 | $33.51 | $33.78 | $31.52 | $32.25 | $32.25 | 1,328,416 |
| 2022-06-15 | $34.37 | $34.98 | $33.73 | $33.88 | $33.88 | 1,130,407 |
| 2022-06-14 | $33.50 | $34.54 | $33.50 | $34.12 | $34.12 | 1,231,609 |
| 2022-06-13 | $33.99 | $34.39 | $32.54 | $33.52 | $33.52 | 1,049,107 |
| 2022-06-10 | $35.37 | $35.85 | $34.55 | $35.12 | $35.12 | 888,466 |
| 2022-06-09 | $35.48 | $36.08 | $35.25 | $35.74 | $35.74 | 589,171 |
| 2022-06-08 | $36.59 | $36.98 | $35.30 | $35.70 | $35.70 | 866,716 |
| 2022-06-07 | $35.85 | $37.24 | $35.51 | $36.88 | $36.88 | 679,687 |
| 2022-06-06 | $37.34 | $37.56 | $35.83 | $36.43 | $36.43 | 851,367 |
| 2022-06-03 | $37.39 | $37.63 | $36.27 | $36.99 | $36.99 | 813,952 |
| 2022-06-02 | $37.30 | $38.32 | $36.87 | $38.21 | $38.21 | 811,828 |
| 2022-06-01 | $38.75 | $39.18 | $37.05 | $37.32 | $37.32 | 1,216,958 |
| 2022-05-31 | $38.68 | $39.21 | $38.43 | $38.54 | $38.54 | 778,023 |
| 2022-05-27 | $38.24 | $39.16 | $38.18 | $38.85 | $38.85 | 602,734 |
| 2022-05-26 | $37.65 | $39.22 | $37.65 | $38.27 | $38.27 | 908,161 |
| 2022-05-25 | $35.30 | $39.26 | $35.06 | $37.56 | $37.56 | 2,417,737 |
| 2022-05-24 | $37.07 | $37.18 | $34.56 | $35.14 | $35.14 | 1,258,664 |
| 2022-05-23 | $38.00 | $38.87 | $36.90 | $37.75 | $37.75 | 919,466 |
| 2022-05-20 | $38.64 | $38.89 | $37.13 | $37.96 | $37.96 | 732,686 |
| 2022-05-19 | $36.93 | $38.83 | $36.81 | $38.08 | $38.08 | 902,478 |
| 2022-05-18 | $39.46 | $39.77 | $36.81 | $37.44 | $37.44 | 1,350,130 |
| 2022-05-17 | $39.64 | $41.06 | $39.59 | $40.54 | $40.54 | 851,658 |
| 2022-05-16 | $40.00 | $40.38 | $39.08 | $39.31 | $39.31 | 648,370 |
| 2022-05-13 | $38.64 | $40.30 | $38.59 | $39.99 | $39.99 | 1,145,849 |
| 2022-05-12 | $37.27 | $38.93 | $37.26 | $38.22 | $38.22 | 827,998 |
| 2022-05-11 | $38.47 | $39.36 | $37.48 | $37.65 | $37.65 | 913,818 |
| 2022-05-10 | $38.37 | $39.51 | $37.57 | $38.74 | $38.74 | 1,647,090 |
| 2022-05-09 | $38.79 | $39.09 | $37.50 | $38.02 | $38.02 | 1,020,650 |
| 2022-05-06 | $40.08 | $40.08 | $38.46 | $39.30 | $39.30 | 1,227,212 |
| 2022-05-05 | $39.34 | $41.20 | $38.54 | $39.64 | $39.64 | 2,139,988 |
| 2022-05-04 | $36.67 | $38.25 | $36.43 | $38.12 | $38.12 | 705,588 |
| 2022-05-03 | $35.96 | $36.85 | $35.77 | $36.78 | $36.78 | 525,721 |
| 2022-05-02 | $35.26 | $36.38 | $34.99 | $36.29 | $36.29 | 501,025 |
| 2022-04-29 | $34.99 | $36.28 | $34.99 | $35.23 | $35.23 | 599,881 |
| 2022-04-28 | $34.77 | $35.49 | $34.20 | $35.06 | $35.06 | 535,670 |
| 2022-04-27 | $34.86 | $35.38 | $34.35 | $34.48 | $34.48 | 641,454 |
| 2022-04-26 | $36.24 | $36.41 | $34.65 | $34.75 | $34.75 | 443,043 |
| 2022-04-25 | $35.01 | $36.63 | $34.64 | $36.62 | $36.62 | 839,499 |
| 2022-04-22 | $35.79 | $36.31 | $35.23 | $35.42 | $35.42 | 634,779 |
| 2022-04-21 | $37.53 | $37.69 | $35.85 | $36.09 | $36.09 | 503,427 |
| 2022-04-20 | $37.33 | $37.77 | $36.97 | $37.00 | $37.00 | 429,162 |
| 2022-04-19 | $35.37 | $36.98 | $35.09 | $36.81 | $36.81 | 793,366 |
| 2022-04-18 | $35.87 | $35.93 | $35.10 | $35.54 | $35.54 | 804,131 |
| 2022-04-14 | $36.62 | $36.93 | $35.80 | $36.22 | $36.22 | 715,403 |
| 2022-04-13 | $35.89 | $36.71 | $35.73 | $36.48 | $36.48 | 366,036 |
| 2022-04-12 | $36.46 | $37.65 | $35.84 | $35.94 | $35.94 | 761,559 |
| 2022-04-11 | $35.39 | $36.30 | $35.16 | $36.03 | $36.03 | 522,600 |
| 2022-04-08 | $35.39 | $36.23 | $35.33 | $35.46 | $35.46 | 426,153 |
| 2022-04-07 | $34.88 | $35.76 | $34.58 | $35.43 | $35.43 | 604,017 |
| 2022-04-06 | $34.71 | $35.05 | $33.96 | $34.75 | $34.75 | 837,746 |
| 2022-04-05 | $36.13 | $36.57 | $34.91 | $35.12 | $35.12 | 820,577 |
| 2022-04-04 | $36.55 | $36.61 | $35.97 | $36.26 | $36.26 | 583,568 |
| 2022-04-01 | $36.02 | $36.85 | $36.02 | $36.58 | $36.58 | 570,092 |
| 2022-03-31 | $36.89 | $37.24 | $35.64 | $35.69 | $35.69 | 650,625 |
| 2022-03-30 | $37.70 | $37.70 | $37.00 | $37.06 | $37.06 | 429,377 |
| 2022-03-29 | $36.90 | $37.98 | $36.88 | $37.62 | $37.62 | 567,375 |
| 2022-03-28 | $35.72 | $36.52 | $35.56 | $36.48 | $36.48 | 370,759 |
| 2022-03-25 | $36.58 | $36.84 | $35.57 | $35.79 | $35.79 | 394,631 |
| 2022-03-24 | $37.03 | $37.16 | $36.18 | $36.51 | $36.51 | 521,434 |
| 2022-03-23 | $37.80 | $37.98 | $36.29 | $36.78 | $36.78 | 451,538 |
| 2022-03-22 | $38.10 | $38.54 | $37.76 | $38.09 | $38.09 | 421,731 |
| 2022-03-21 | $38.65 | $38.72 | $37.13 | $37.90 | $37.90 | 754,894 |
| 2022-03-18 | $37.39 | $38.77 | $37.10 | $38.65 | $38.65 | 1,141,032 |
| 2022-03-17 | $36.87 | $37.78 | $36.61 | $37.69 | $37.69 | 508,060 |
| 2022-03-16 | $36.71 | $37.46 | $36.19 | $37.19 | $37.19 | 735,759 |
| 2022-03-15 | $35.83 | $36.36 | $35.28 | $36.29 | $36.29 | 476,230 |
| 2022-03-14 | $35.93 | $36.97 | $35.32 | $35.60 | $35.60 | 662,516 |
| 2022-03-11 | $36.80 | $36.98 | $35.58 | $35.76 | $35.76 | 886,164 |
| 2022-03-10 | $34.82 | $36.48 | $34.66 | $36.24 | $36.24 | 972,951 |
| 2022-03-09 | $34.55 | $35.95 | $34.41 | $35.56 | $35.56 | 625,689 |
| 2022-03-08 | $34.23 | $35.26 | $33.73 | $33.77 | $33.77 | 740,462 |
| 2022-03-07 | $35.80 | $36.27 | $34.08 | $34.14 | $34.14 | 672,080 |
| 2022-03-04 | $36.50 | $36.52 | $35.25 | $35.83 | $35.83 | 968,263 |
| 2022-03-03 | $38.33 | $38.33 | $37.13 | $37.60 | $37.60 | 475,844 |
| 2022-03-02 | $36.75 | $38.18 | $36.66 | $37.98 | $37.98 | 756,371 |
| 2022-03-01 | $36.37 | $36.86 | $36.05 | $36.42 | $36.42 | 716,160 |
| 2022-02-28 | $35.38 | $36.63 | $35.25 | $36.45 | $36.45 | 529,053 |
| 2022-02-25 | $34.25 | $35.81 | $33.96 | $35.57 | $35.57 | 688,530 |
| 2022-02-24 | $32.05 | $34.67 | $31.83 | $34.39 | $34.39 | 1,193,024 |
| 2022-02-23 | $34.19 | $34.89 | $33.27 | $33.54 | $33.54 | 772,823 |
| 2022-02-22 | $34.93 | $35.32 | $33.58 | $34.15 | $34.15 | 902,943 |
| 2022-02-18 | $34.82 | $35.85 | $34.75 | $35.44 | $35.44 | 1,161,871 |
| 2022-02-17 | $36.00 | $36.11 | $34.50 | $34.68 | $34.68 | 990,739 |
| 2022-02-16 | $37.20 | $37.58 | $35.85 | $36.26 | $36.26 | 1,357,573 |
| 2022-02-15 | $37.25 | $37.95 | $36.75 | $37.41 | $37.41 | 981,144 |
| 2022-02-14 | $37.24 | $38.14 | $36.68 | $36.88 | $36.88 | 730,364 |
| 2022-02-11 | $38.09 | $38.37 | $36.81 | $37.29 | $37.29 | 771,471 |
| 2022-02-10 | $38.50 | $39.40 | $37.62 | $37.83 | $37.83 | 1,375,903 |
| 2022-02-09 | $38.02 | $39.28 | $37.83 | $39.27 | $39.27 | 1,169,033 |
| 2022-02-08 | $37.98 | $38.62 | $37.45 | $37.70 | $37.70 | 1,123,232 |
| 2022-02-07 | $38.69 | $38.93 | $37.97 | $38.11 | $38.11 | 982,186 |
| 2022-02-04 | $39.11 | $39.61 | $37.15 | $38.62 | $38.62 | 1,487,121 |
| 2022-02-03 | $39.90 | $41.64 | $38.55 | $39.54 | $39.54 | 2,608,126 |
| 2022-02-02 | $39.28 | $39.86 | $38.09 | $39.61 | $39.61 | 1,403,453 |
| 2022-02-01 | $38.74 | $39.42 | $38.00 | $39.28 | $39.28 | 905,459 |
| 2022-01-31 | $37.70 | $38.65 | $37.47 | $38.58 | $38.58 | 1,136,802 |
| 2022-01-28 | $36.58 | $37.96 | $36.10 | $37.92 | $37.92 | 979,309 |
| 2022-01-27 | $37.75 | $38.23 | $35.91 | $36.41 | $36.41 | 912,677 |
| 2022-01-26 | $39.64 | $39.95 | $37.27 | $37.75 | $37.75 | 786,002 |
| 2022-01-25 | $38.59 | $39.42 | $38.00 | $38.91 | $38.91 | 638,180 |
| 2022-01-24 | $37.39 | $39.52 | $36.23 | $39.33 | $39.33 | 1,326,220 |
| 2022-01-21 | $38.71 | $39.69 | $38.18 | $38.19 | $38.19 | 1,124,517 |
| 2022-01-20 | $40.04 | $40.60 | $38.88 | $38.96 | $38.96 | 1,167,145 |
| 2022-01-19 | $41.15 | $41.25 | $39.65 | $39.89 | $39.89 | 1,197,036 |
| 2022-01-18 | $43.00 | $43.00 | $40.63 | $41.08 | $41.08 | 1,223,996 |
| 2022-01-14 | $43.94 | $44.28 | $43.07 | $43.51 | $43.51 | 727,043 |
| 2022-01-13 | $45.44 | $46.00 | $44.29 | $44.48 | $44.48 | 558,715 |
| 2022-01-12 | $45.86 | $46.27 | $44.91 | $45.36 | $45.36 | 675,818 |
| 2022-01-11 | $46.32 | $46.53 | $44.89 | $45.73 | $45.73 | 612,469 |
| 2022-01-10 | $46.23 | $46.99 | $45.06 | $46.25 | $46.25 | 912,227 |
| 2022-01-07 | $47.82 | $48.41 | $46.43 | $46.83 | $46.83 | 714,709 |
| 2022-01-06 | $48.68 | $49.09 | $47.10 | $47.66 | $47.66 | 1,100,744 |
| 2022-01-05 | $51.69 | $52.69 | $48.24 | $48.46 | $48.46 | 1,601,154 |
| 2022-01-04 | $48.05 | $52.11 | $47.88 | $51.05 | $51.05 | 1,875,753 |
| 2022-01-03 | $46.23 | $47.85 | $45.10 | $47.74 | $47.74 | 1,669,993 |
| 2021-12-31 | $45.30 | $46.43 | $45.10 | $46.07 | $46.07 | 587,235 |
| 2021-12-30 | $43.71 | $46.09 | $43.51 | $45.30 | $45.30 | 1,283,187 |
| 2021-12-29 | $43.20 | $44.17 | $43.10 | $43.85 | $43.85 | 401,033 |
| 2021-12-28 | $41.51 | $43.51 | $41.51 | $43.07 | $43.07 | 544,422 |
| 2021-12-27 | $41.06 | $41.66 | $40.94 | $41.43 | $41.43 | 226,027 |
| 2021-12-23 | $41.02 | $41.40 | $40.80 | $41.15 | $41.15 | 208,236 |
| 2021-12-22 | $40.42 | $41.17 | $40.40 | $40.98 | $40.98 | 245,005 |
| 2021-12-21 | $40.48 | $40.84 | $39.98 | $40.34 | $40.34 | 332,164 |
| 2021-12-20 | $39.65 | $40.28 | $38.82 | $39.87 | $39.87 | 657,615 |
| 2021-12-17 | $40.07 | $41.09 | $39.84 | $40.27 | $40.27 | 1,030,644 |
| 2021-12-16 | $42.00 | $42.10 | $40.32 | $40.57 | $40.57 | 548,319 |
| 2021-12-15 | $39.75 | $41.60 | $39.63 | $41.49 | $41.49 | 634,985 |
| 2021-12-14 | $38.97 | $40.40 | $38.93 | $39.91 | $39.91 | 472,420 |
| 2021-12-13 | $39.43 | $40.25 | $39.20 | $39.43 | $39.43 | 598,059 |
| 2021-12-10 | $39.83 | $40.13 | $39.09 | $39.69 | $39.69 | 499,555 |
| 2021-12-09 | $40.30 | $40.78 | $39.48 | $39.54 | $39.54 | 509,474 |
| 2021-12-08 | $40.79 | $41.30 | $40.39 | $40.70 | $40.70 | 418,861 |
| 2021-12-07 | $40.25 | $41.13 | $40.21 | $40.69 | $40.69 | 552,881 |
| 2021-12-06 | $39.27 | $40.25 | $38.80 | $39.39 | $39.39 | 856,429 |
| 2021-12-03 | $41.87 | $41.87 | $37.88 | $38.51 | $38.51 | 1,569,022 |
| 2021-12-02 | $41.76 | $42.48 | $40.76 | $41.95 | $41.95 | 658,128 |
| 2021-12-01 | $44.24 | $44.31 | $41.56 | $41.56 | $41.56 | 686,781 |
| 2021-11-30 | $43.78 | $44.26 | $43.03 | $43.67 | $43.67 | 749,243 |
| 2021-11-29 | $45.59 | $45.60 | $43.88 | $44.06 | $44.06 | 744,919 |
| 2021-11-26 | $45.32 | $45.73 | $44.16 | $45.09 | $45.09 | 465,982 |
| 2021-11-24 | $46.10 | $47.34 | $46.07 | $46.34 | $46.34 | 338,628 |
| 2021-11-23 | $46.64 | $47.07 | $45.84 | $46.61 | $46.61 | 494,018 |
| 2021-11-22 | $47.52 | $48.22 | $46.77 | $46.82 | $46.82 | 489,029 |
| 2021-11-19 | $46.65 | $47.32 | $46.50 | $47.17 | $47.17 | 467,786 |
| 2021-11-18 | $47.49 | $48.11 | $46.06 | $47.05 | $47.05 | 479,833 |
| 2021-11-17 | $48.36 | $48.57 | $46.78 | $47.33 | $47.33 | 587,457 |
| 2021-11-16 | $47.86 | $48.66 | $47.34 | $48.52 | $48.52 | 950,516 |
| 2021-11-15 | $45.20 | $47.84 | $45.20 | $47.81 | $47.81 | 919,435 |
| 2021-11-12 | $43.72 | $44.89 | $43.50 | $44.79 | $44.79 | 549,258 |
| 2021-11-11 | $43.37 | $44.22 | $43.08 | $43.60 | $43.60 | 466,320 |
| 2021-11-10 | $44.39 | $44.71 | $42.86 | $43.48 | $43.48 | 784,712 |
| 2021-11-09 | $45.23 | $45.98 | $44.29 | $44.61 | $44.61 | 835,181 |
| 2021-11-08 | $46.30 | $46.65 | $44.52 | $44.99 | $44.99 | 815,781 |
| 2021-11-05 | $47.81 | $48.24 | $45.44 | $46.00 | $46.00 | 942,167 |
| 2021-11-04 | $46.00 | $48.75 | $45.00 | $47.05 | $47.05 | 2,278,293 |
| 2021-11-03 | $42.34 | $43.59 | $42.31 | $43.41 | $43.41 | 1,068,847 |
| 2021-11-02 | $42.75 | $43.12 | $41.86 | $42.54 | $42.54 | 493,872 |
| 2021-11-01 | $41.86 | $43.10 | $41.85 | $42.71 | $42.71 | 428,053 |
| 2021-10-29 | $41.05 | $41.98 | $41.05 | $41.84 | $41.84 | 447,441 |
| 2021-10-28 | $41.25 | $41.84 | $41.09 | $41.18 | $41.18 | 571,405 |
| 2021-10-27 | $42.02 | $42.17 | $40.99 | $41.01 | $41.01 | 449,425 |
| 2021-10-26 | $43.57 | $43.57 | $42.07 | $42.08 | $42.08 | 395,429 |
| 2021-10-25 | $43.90 | $44.48 | $43.35 | $43.48 | $43.48 | 449,353 |
| 2021-10-22 | $43.94 | $44.48 | $43.57 | $43.78 | $43.78 | 472,076 |
| 2021-10-21 | $42.52 | $43.74 | $42.41 | $43.71 | $43.71 | 464,567 |
| 2021-10-20 | $41.92 | $42.55 | $41.92 | $42.50 | $42.50 | 286,579 |
| 2021-10-19 | $42.15 | $42.41 | $41.60 | $42.06 | $42.06 | 275,705 |
| 2021-10-18 | $41.12 | $42.25 | $40.85 | $42.00 | $42.00 | 313,386 |
| 2021-10-15 | $43.00 | $43.00 | $41.30 | $41.30 | $41.30 | 404,114 |
| 2021-10-14 | $41.42 | $42.93 | $41.19 | $42.01 | $42.01 | 497,475 |
| 2021-10-13 | $41.61 | $41.67 | $40.92 | $41.15 | $41.15 | 259,329 |
| 2021-10-12 | $40.98 | $41.74 | $40.73 | $41.44 | $41.44 | 247,755 |
| 2021-10-11 | $41.10 | $41.38 | $40.54 | $40.65 | $40.65 | 309,933 |
| 2021-10-08 | $41.81 | $42.16 | $41.10 | $41.18 | $41.18 | 292,120 |
| 2021-10-07 | $40.75 | $41.98 | $40.75 | $41.83 | $41.83 | 445,800 |
| 2021-10-06 | $40.87 | $41.10 | $40.30 | $40.48 | $40.48 | 345,854 |
| 2021-10-05 | $40.73 | $41.82 | $40.18 | $41.28 | $41.28 | 384,734 |
| 2021-10-04 | $40.76 | $41.50 | $40.15 | $40.63 | $40.63 | 495,025 |
| 2021-10-01 | $40.45 | $41.48 | $39.36 | $41.11 | $41.11 | 720,325 |
| 2021-09-30 | $41.40 | $41.40 | $40.25 | $40.31 | $40.31 | 521,126 |
| 2021-09-29 | $41.58 | $41.75 | $40.88 | $41.09 | $41.09 | 312,780 |
| 2021-09-28 | $41.61 | $41.93 | $40.59 | $40.97 | $40.97 | 379,385 |
| 2021-09-27 | $41.71 | $42.25 | $41.32 | $41.81 | $41.81 | 344,237 |
| 2021-09-24 | $41.66 | $42.13 | $40.82 | $41.61 | $41.61 | 311,664 |
| 2021-09-23 | $41.38 | $42.38 | $40.92 | $41.88 | $41.88 | 359,058 |
| 2021-09-22 | $40.40 | $41.36 | $40.22 | $40.87 | $40.87 | 307,072 |
| 2021-09-21 | $40.90 | $41.34 | $40.02 | $40.35 | $40.35 | 315,255 |
| 2021-09-20 | $40.44 | $41.18 | $39.86 | $40.78 | $40.78 | 657,700 |
| 2021-09-17 | $41.15 | $42.03 | $40.91 | $41.56 | $41.56 | 1,218,533 |
| 2021-09-16 | $42.46 | $42.99 | $41.14 | $41.22 | $41.22 | 473,779 |
| 2021-09-15 | $41.21 | $42.43 | $40.84 | $42.34 | $42.34 | 671,747 |
| 2021-09-14 | $41.80 | $42.20 | $40.79 | $41.25 | $41.25 | 542,201 |
| 2021-09-13 | $41.50 | $41.79 | $40.74 | $41.47 | $41.47 | 510,852 |
| 2021-09-10 | $41.00 | $42.12 | $40.60 | $41.44 | $41.44 | 867,073 |
| 2021-09-09 | $38.58 | $40.73 | $38.58 | $40.28 | $40.28 | 613,257 |
| 2021-09-08 | $39.40 | $39.48 | $37.95 | $38.78 | $38.78 | 724,537 |
| 2021-09-07 | $40.45 | $41.15 | $39.42 | $39.43 | $39.43 | 630,530 |
| 2021-09-03 | $40.13 | $40.48 | $39.66 | $40.47 | $40.47 | 660,783 |
| 2021-09-02 | $41.06 | $41.46 | $39.90 | $40.23 | $40.23 | 574,533 |
| 2021-09-01 | $40.60 | $41.81 | $39.02 | $41.38 | $41.38 | 887,242 |
| 2021-08-31 | $41.34 | $41.57 | $40.49 | $40.85 | $40.85 | 430,393 |
| 2021-08-30 | $41.80 | $42.00 | $40.92 | $41.57 | $41.57 | 365,451 |
| 2021-08-27 | $40.94 | $41.93 | $40.60 | $41.68 | $41.68 | 538,036 |
| 2021-08-26 | $41.56 | $41.75 | $40.34 | $40.91 | $40.91 | 408,913 |
| 2021-08-25 | $40.85 | $41.87 | $40.60 | $41.41 | $41.41 | 472,790 |
| 2021-08-24 | $40.75 | $41.29 | $39.83 | $40.50 | $40.50 | 430,620 |
| 2021-08-23 | $41.25 | $41.40 | $40.24 | $40.91 | $40.91 | 444,116 |
| 2021-08-20 | $40.06 | $40.78 | $40.00 | $40.55 | $40.55 | 458,398 |
| 2021-08-19 | $40.00 | $40.86 | $39.51 | $40.04 | $40.04 | 544,284 |
| 2021-08-18 | $41.45 | $41.98 | $40.23 | $40.25 | $40.25 | 751,231 |
| 2021-08-17 | $42.00 | $42.15 | $40.66 | $41.67 | $41.67 | 695,098 |
| 2021-08-16 | $42.67 | $42.87 | $41.62 | $42.53 | $42.53 | 484,753 |
| 2021-08-13 | $44.51 | $44.87 | $42.87 | $43.02 | $43.02 | 613,497 |
| 2021-08-12 | $45.80 | $45.82 | $44.56 | $44.76 | $44.76 | 496,087 |
| 2021-08-11 | $44.72 | $45.89 | $44.11 | $45.89 | $45.89 | 1,086,885 |
| 2021-08-10 | $43.36 | $45.19 | $42.95 | $44.59 | $44.59 | 1,076,007 |
| 2021-08-09 | $43.01 | $43.78 | $42.65 | $43.25 | $43.25 | 459,825 |
| 2021-08-06 | $43.43 | $43.88 | $42.53 | $43.07 | $43.07 | 407,032 |
| 2021-08-05 | $42.71 | $43.88 | $42.47 | $42.96 | $42.96 | 477,551 |
| 2021-08-04 | $43.15 | $44.32 | $42.31 | $42.86 | $42.86 | 999,366 |
| 2021-08-03 | $41.50 | $43.69 | $41.06 | $43.53 | $43.53 | 1,248,289 |
| 2021-08-02 | $40.89 | $41.84 | $40.65 | $41.29 | $41.29 | 891,834 |
| 2021-07-30 | $41.43 | $41.92 | $39.72 | $40.39 | $40.39 | 827,336 |
| 2021-07-29 | $41.10 | $42.95 | $39.62 | $41.22 | $41.22 | 1,787,453 |
| 2021-07-28 | $38.51 | $39.54 | $37.91 | $39.04 | $39.04 | 957,853 |
| 2021-07-27 | $39.13 | $39.54 | $37.70 | $38.50 | $38.50 | 1,175,160 |
| 2021-07-26 | $39.20 | $40.70 | $39.15 | $39.42 | $39.42 | 933,848 |
| 2021-07-23 | $39.02 | $39.57 | $38.85 | $39.30 | $39.30 | 372,076 |
| 2021-07-22 | $39.89 | $39.89 | $38.65 | $39.07 | $39.07 | 534,042 |
| 2021-07-21 | $40.35 | $40.93 | $39.51 | $39.68 | $39.68 | 616,580 |
| 2021-07-20 | $39.56 | $40.63 | $39.09 | $39.92 | $39.92 | 651,875 |
| 2021-07-19 | $38.46 | $39.79 | $37.77 | $39.26 | $39.26 | 856,772 |
| 2021-07-16 | $40.26 | $40.64 | $38.53 | $39.20 | $39.20 | 955,112 |
| 2021-07-15 | $40.16 | $40.95 | $39.80 | $40.54 | $40.54 | 488,984 |
| 2021-07-14 | $40.97 | $41.47 | $39.80 | $40.12 | $40.12 | 701,962 |
| 2021-07-13 | $41.84 | $41.84 | $40.55 | $40.97 | $40.97 | 589,469 |
| 2021-07-12 | $41.75 | $42.38 | $41.24 | $41.90 | $41.90 | 475,859 |
| 2021-07-09 | $40.62 | $41.79 | $40.39 | $41.71 | $41.71 | 564,001 |
| 2021-07-08 | $39.78 | $41.32 | $39.70 | $40.31 | $40.31 | 619,251 |
| 2021-07-07 | $41.00 | $41.68 | $39.83 | $41.15 | $41.15 | 929,225 |
| 2021-07-06 | $41.30 | $41.50 | $39.45 | $41.14 | $41.14 | 1,210,079 |
| 2021-07-02 | $45.01 | $45.15 | $41.10 | $41.26 | $41.26 | 2,424,298 |
| 2021-07-01 | $46.33 | $47.23 | $45.05 | $45.05 | $45.05 | 1,342,075 |
| 2021-06-30 | $45.39 | $46.76 | $45.21 | $46.28 | $46.28 | 771,483 |
| 2021-06-29 | $44.67 | $46.29 | $43.79 | $45.43 | $45.43 | 927,788 |
| 2021-06-28 | $45.41 | $45.86 | $44.33 | $44.61 | $44.61 | 888,007 |
| 2021-06-25 | $46.28 | $47.62 | $45.14 | $45.18 | $45.18 | 1,810,360 |
| 2021-06-24 | $44.27 | $45.66 | $43.65 | $45.19 | $45.19 | 864,416 |
| 2021-06-23 | $43.58 | $44.58 | $42.62 | $43.88 | $43.88 | 654,146 |
| 2021-06-22 | $43.67 | $43.89 | $42.21 | $43.48 | $43.48 | 865,676 |
| 2021-06-21 | $42.13 | $44.48 | $41.81 | $43.91 | $43.91 | 1,170,503 |
| 2021-06-18 | $40.12 | $42.33 | $40.01 | $41.76 | $41.76 | 1,490,277 |
| 2021-06-17 | $41.82 | $41.89 | $38.63 | $40.35 | $40.35 | 1,443,209 |
| 2021-06-16 | $41.64 | $42.34 | $40.82 | $42.02 | $42.02 | 616,893 |
| 2021-06-15 | $42.80 | $42.87 | $41.30 | $41.86 | $41.86 | 747,795 |
| 2021-06-14 | $43.26 | $43.83 | $42.27 | $42.52 | $42.52 | 552,506 |
| 2021-06-11 | $42.20 | $43.18 | $42.20 | $43.03 | $43.03 | 432,494 |
| 2021-06-10 | $42.70 | $42.83 | $41.55 | $42.13 | $42.13 | 584,582 |
| 2021-06-09 | $43.08 | $43.20 | $42.22 | $42.69 | $42.69 | 512,742 |
| 2021-06-08 | $43.81 | $44.12 | $42.75 | $43.18 | $43.18 | 563,498 |
| 2021-06-07 | $42.44 | $43.75 | $42.29 | $43.63 | $43.63 | 729,935 |
| 2021-06-04 | $43.28 | $43.44 | $42.08 | $42.44 | $42.44 | 754,204 |
| 2021-06-03 | $43.49 | $43.74 | $42.87 | $43.04 | $43.04 | 803,479 |
| 2021-06-02 | $44.36 | $44.63 | $43.53 | $43.89 | $43.89 | 826,748 |
| 2021-06-01 | $44.19 | $45.00 | $43.61 | $44.68 | $44.68 | 1,014,401 |
| 2021-05-28 | $43.68 | $44.16 | $42.92 | $43.59 | $43.59 | 981,501 |
| 2021-05-27 | $41.25 | $44.93 | $40.74 | $43.34 | $43.34 | 2,235,636 |
| 2021-05-26 | $37.86 | $40.00 | $37.66 | $39.96 | $39.96 | 1,795,506 |
| 2021-05-25 | $38.17 | $38.57 | $37.35 | $37.50 | $37.50 | 534,296 |
| 2021-05-24 | $38.34 | $38.98 | $38.00 | $38.04 | $38.04 | 630,589 |
| 2021-05-21 | $37.81 | $38.12 | $37.40 | $37.95 | $37.95 | 499,182 |
| 2021-05-20 | $37.50 | $37.88 | $37.01 | $37.56 | $37.56 | 487,700 |
| 2021-05-19 | $36.00 | $37.84 | $35.30 | $37.40 | $37.40 | 1,331,731 |
| 2021-05-18 | $38.22 | $39.15 | $37.18 | $37.18 | $37.18 | 1,582,014 |
| 2021-05-17 | $37.45 | $38.21 | $37.01 | $37.78 | $37.78 | 1,045,708 |
| 2021-05-14 | $36.53 | $37.52 | $36.19 | $37.45 | $37.45 | 784,883 |
| 2021-05-13 | $35.35 | $37.11 | $35.32 | $36.36 | $36.36 | 955,407 |
| 2021-05-12 | $36.72 | $36.84 | $35.36 | $35.38 | $35.38 | 1,123,303 |
| 2021-05-11 | $34.69 | $37.00 | $34.37 | $36.85 | $36.85 | 1,294,577 |
| 2021-05-10 | $34.51 | $36.63 | $34.51 | $35.63 | $35.63 | 1,731,517 |
| 2021-05-07 | $34.68 | $35.32 | $34.30 | $34.47 | $34.47 | 906,562 |
| 2021-05-06 | $36.09 | $36.09 | $32.17 | $34.51 | $34.51 | 2,289,337 |
| 2021-05-05 | $34.90 | $35.57 | $34.78 | $35.48 | $35.48 | 1,166,620 |
| 2021-05-04 | $34.38 | $34.65 | $33.29 | $34.58 | $34.58 | 987,925 |
| 2021-05-03 | $32.85 | $34.27 | $32.46 | $33.98 | $33.98 | 989,523 |
| 2021-04-30 | $32.71 | $33.12 | $32.08 | $32.61 | $32.61 | 1,006,510 |
| 2021-04-29 | $32.76 | $33.48 | $32.46 | $33.02 | $33.02 | 605,201 |
| 2021-04-28 | $32.87 | $33.29 | $32.21 | $32.60 | $32.60 | 523,732 |
| 2021-04-27 | $33.18 | $34.25 | $33.00 | $33.15 | $33.15 | 662,571 |
| 2021-04-26 | $33.40 | $33.40 | $32.53 | $32.85 | $32.85 | 555,862 |
| 2021-04-23 | $32.29 | $32.87 | $32.01 | $32.66 | $32.66 | 524,719 |
| 2021-04-22 | $32.50 | $33.33 | $31.81 | $32.29 | $32.29 | 497,522 |
| 2021-04-21 | $31.53 | $32.36 | $30.81 | $32.16 | $32.16 | 698,374 |
| 2021-04-20 | $33.42 | $34.68 | $31.15 | $32.00 | $32.00 | 1,418,415 |
| 2021-04-19 | $32.80 | $33.70 | $31.98 | $33.41 | $33.41 | 1,151,169 |
| 2021-04-16 | $32.44 | $32.50 | $31.69 | $31.71 | $31.71 | 724,510 |
| 2021-04-15 | $32.73 | $32.73 | $31.78 | $32.39 | $32.39 | 576,441 |
| 2021-04-14 | $32.77 | $33.51 | $32.55 | $32.68 | $32.68 | 485,923 |
| 2021-04-13 | $32.82 | $33.51 | $32.46 | $32.83 | $32.83 | 592,272 |
| 2021-04-12 | $31.45 | $32.75 | $31.30 | $32.63 | $32.63 | 763,717 |
| 2021-04-09 | $32.21 | $32.50 | $31.40 | $31.66 | $31.66 | 744,150 |
| 2021-04-08 | $33.44 | $33.86 | $32.12 | $32.41 | $32.41 | 819,491 |
| 2021-04-07 | $32.39 | $32.78 | $31.52 | $32.33 | $32.33 | 640,432 |
| 2021-04-06 | $32.45 | $33.26 | $32.30 | $32.69 | $32.69 | 568,540 |
| 2021-04-05 | $33.07 | $33.33 | $32.41 | $32.72 | $32.72 | 905,916 |
| 2021-04-01 | $32.30 | $33.13 | $31.90 | $32.33 | $32.33 | 713,136 |
| 2021-03-31 | $31.20 | $32.39 | $31.11 | $32.07 | $32.07 | 1,355,108 |
| 2021-03-30 | $29.49 | $30.86 | $29.24 | $30.67 | $30.67 | 917,170 |
| 2021-03-29 | $30.57 | $31.34 | $29.33 | $29.49 | $29.49 | 760,032 |
| 2021-03-26 | $30.59 | $30.91 | $29.79 | $30.85 | $30.85 | 759,340 |
| 2021-03-25 | $28.43 | $30.08 | $28.22 | $29.88 | $29.88 | 1,117,049 |
| 2021-03-24 | $32.14 | $32.24 | $28.35 | $28.58 | $28.58 | 2,288,206 |
| 2021-03-23 | $33.31 | $34.16 | $31.01 | $31.48 | $31.48 | 1,594,356 |
| 2021-03-22 | $34.69 | $35.00 | $32.57 | $33.39 | $33.39 | 1,302,424 |
| 2021-03-19 | $33.60 | $35.26 | $33.50 | $34.50 | $34.50 | 2,335,726 |
| 2021-03-18 | $32.21 | $35.60 | $32.01 | $33.05 | $33.05 | 3,553,089 |
| 2021-03-17 | $32.02 | $32.62 | $31.51 | $32.52 | $32.52 | 663,985 |
| 2021-03-16 | $32.45 | $32.70 | $31.52 | $32.49 | $32.49 | 525,811 |
| 2021-03-15 | $32.80 | $32.83 | $31.41 | $32.38 | $32.38 | 815,760 |
| 2021-03-12 | $32.78 | $33.41 | $32.44 | $32.83 | $32.83 | 639,437 |
| 2021-03-11 | $32.57 | $33.10 | $32.20 | $33.10 | $33.10 | 806,961 |
| 2021-03-10 | $31.96 | $33.50 | $31.84 | $31.99 | $31.99 | 1,422,369 |
| 2021-03-09 | $30.24 | $31.33 | $29.98 | $31.15 | $31.15 | 1,040,387 |
| 2021-03-08 | $29.48 | $30.56 | $29.27 | $29.53 | $29.53 | 1,140,239 |
| 2021-03-05 | $29.46 | $29.88 | $27.02 | $29.48 | $29.48 | 1,885,681 |
| 2021-03-04 | $30.58 | $30.97 | $28.00 | $29.40 | $29.40 | 1,791,444 |
| 2021-03-03 | $32.18 | $32.42 | $30.84 | $30.85 | $30.85 | 858,019 |
| 2021-03-02 | $33.40 | $33.49 | $32.12 | $32.15 | $32.15 | 620,054 |
| 2021-03-01 | $32.96 | $33.54 | $32.52 | $33.29 | $33.29 | 723,190 |
| 2021-02-26 | $32.21 | $32.65 | $31.27 | $31.61 | $31.61 | 1,008,789 |
| 2021-02-25 | $33.48 | $34.17 | $32.15 | $32.21 | $32.21 | 717,714 |
| 2021-02-24 | $33.88 | $34.19 | $33.08 | $33.34 | $33.34 | 673,370 |
| 2021-02-23 | $33.50 | $33.79 | $30.85 | $33.48 | $33.48 | 1,559,861 |
| 2021-02-22 | $34.59 | $35.41 | $33.94 | $34.77 | $34.77 | 932,427 |
| 2021-02-19 | $34.18 | $35.04 | $33.70 | $34.75 | $34.75 | 1,039,863 |
| 2021-02-18 | $34.98 | $35.04 | $33.65 | $34.14 | $34.14 | 1,114,248 |
| 2021-02-17 | $35.52 | $35.81 | $34.28 | $35.30 | $35.30 | 1,442,979 |
| 2021-02-16 | $37.00 | $38.36 | $35.12 | $35.76 | $35.76 | 1,715,092 |
| 2021-02-12 | $35.53 | $37.00 | $34.95 | $36.23 | $36.23 | 2,299,775 |
| 2021-02-11 | $35.00 | $36.30 | $34.41 | $35.67 | $35.67 | 3,158,221 |
| 2021-02-10 | $34.01 | $34.41 | $31.80 | $34.14 | $34.14 | 1,994,472 |
| 2021-02-09 | $32.20 | $34.50 | $32.15 | $33.38 | $33.38 | 2,149,053 |
| 2021-02-08 | $31.02 | $32.90 | $30.65 | $32.10 | $32.10 | 2,199,669 |
| 2021-02-05 | $32.08 | $32.08 | $29.73 | $30.39 | $30.39 | 2,359,404 |
| 2021-02-04 | $31.64 | $33.47 | $31.00 | $31.46 | $31.46 | 3,229,849 |
| 2021-02-03 | $31.35 | $31.97 | $30.72 | $31.41 | $31.41 | 1,844,522 |
| 2021-02-02 | $31.33 | $31.40 | $30.27 | $31.07 | $31.07 | 1,092,763 |
| 2021-02-01 | $29.53 | $31.17 | $29.27 | $31.01 | $31.01 | 1,404,787 |
| 2021-01-29 | $28.49 | $29.50 | $28.01 | $29.17 | $29.17 | 1,527,474 |
| 2021-01-28 | $27.95 | $28.67 | $27.24 | $28.37 | $28.37 | 902,425 |
| 2021-01-27 | $27.52 | $29.18 | $27.15 | $28.15 | $28.15 | 1,205,348 |
| 2021-01-26 | $29.28 | $29.54 | $27.85 | $28.24 | $28.24 | 986,460 |
| 2021-01-25 | $29.25 | $31.48 | $29.03 | $29.24 | $29.24 | 1,709,479 |
| 2021-01-22 | $29.00 | $29.53 | $28.41 | $29.31 | $29.31 | 1,081,994 |
| 2021-01-21 | $28.95 | $29.67 | $27.95 | $28.22 | $28.22 | 864,211 |
| 2021-01-20 | $28.50 | $28.61 | $27.25 | $28.46 | $28.46 | 918,876 |
| 2021-01-19 | $28.69 | $28.78 | $27.55 | $28.25 | $28.25 | 833,191 |
| 2021-01-15 | $28.53 | $28.81 | $27.45 | $28.16 | $28.16 | 844,346 |
| 2021-01-14 | $28.45 | $30.14 | $28.45 | $28.82 | $28.82 | 1,373,721 |
| 2021-01-13 | $29.29 | $29.94 | $27.49 | $28.00 | $28.00 | 1,265,850 |
| 2021-01-12 | $28.69 | $29.30 | $28.08 | $29.22 | $29.22 | 855,441 |
| 2021-01-11 | $27.49 | $28.87 | $27.14 | $28.12 | $28.12 | 1,243,249 |
| 2021-01-08 | $29.86 | $30.15 | $26.90 | $27.90 | $27.90 | 2,115,453 |
| 2021-01-07 | $29.00 | $29.92 | $27.83 | $29.77 | $29.77 | 2,246,344 |
| 2021-01-06 | $25.67 | $29.06 | $25.34 | $28.71 | $28.71 | 2,889,422 |
| 2021-01-05 | $24.00 | $25.19 | $23.84 | $24.92 | $24.92 | 1,178,719 |
| 2021-01-04 | $24.25 | $24.53 | $23.26 | $24.19 | $24.19 | 1,514,665 |
| 2020-12-31 | $24.12 | $24.62 | $23.62 | $23.76 | $23.76 | 864,364 |
| 2020-12-30 | $23.70 | $24.53 | $23.52 | $23.99 | $23.99 | 714,917 |
| 2020-12-29 | $25.35 | $25.43 | $23.22 | $23.63 | $23.63 | 1,791,755 |
| 2020-12-28 | $26.08 | $26.60 | $24.86 | $25.46 | $25.46 | 1,296,511 |
| 2020-12-24 | $26.50 | $26.98 | $25.63 | $25.77 | $25.77 | 622,841 |
| 2020-12-23 | $25.76 | $26.67 | $25.26 | $26.20 | $26.20 | 2,056,781 |
| 2020-12-22 | $21.84 | $26.63 | $21.76 | $25.71 | $25.71 | 5,558,112 |
| 2020-12-21 | $20.00 | $21.09 | $20.00 | $21.07 | $21.07 | 1,290,223 |
| 2020-12-18 | $20.67 | $20.97 | $19.95 | $20.10 | $20.10 | 3,223,234 |
| 2020-12-17 | $20.74 | $21.24 | $20.10 | $20.38 | $20.38 | 2,421,768 |
| 2020-12-16 | $21.23 | $21.23 | $20.55 | $20.58 | $20.58 | 827,160 |
| 2020-12-15 | $19.84 | $21.00 | $19.66 | $20.97 | $20.97 | 1,431,792 |
| 2020-12-14 | $19.69 | $19.95 | $19.28 | $19.78 | $19.78 | 832,383 |
| 2020-12-11 | $19.80 | $19.96 | $19.27 | $19.45 | $19.45 | 644,519 |
| 2020-12-10 | $19.64 | $20.11 | $19.30 | $19.81 | $19.81 | 749,986 |
| 2020-12-09 | $19.95 | $20.51 | $19.56 | $19.63 | $19.63 | 1,174,536 |
| 2020-12-08 | $19.68 | $19.74 | $18.75 | $19.72 | $19.72 | 1,476,926 |
| 2020-12-07 | $19.93 | $20.24 | $19.42 | $19.44 | $19.44 | 1,548,804 |
| 2020-12-04 | $19.90 | $20.26 | $19.87 | $20.02 | $20.02 | 1,131,856 |
| 2020-12-03 | $20.31 | $20.41 | $19.83 | $19.94 | $19.94 | 749,819 |
| 2020-12-02 | $20.30 | $20.54 | $19.85 | $20.25 | $20.25 | 657,389 |
| 2020-12-01 | $20.69 | $20.90 | $20.26 | $20.40 | $20.40 | 1,155,662 |
| 2020-11-30 | $21.41 | $21.89 | $20.25 | $20.63 | $20.63 | 1,326,666 |
| 2020-11-27 | $20.71 | $21.32 | $20.59 | $21.27 | $21.27 | 547,541 |
| 2020-11-25 | $20.30 | $20.79 | $19.97 | $20.54 | $20.54 | 975,549 |
| 2020-11-24 | $21.28 | $21.43 | $19.70 | $20.24 | $20.24 | 2,589,845 |
| 2020-11-23 | $21.13 | $21.88 | $20.88 | $21.46 | $21.46 | 1,043,601 |
| 2020-11-20 | $20.93 | $21.59 | $20.75 | $20.99 | $20.99 | 840,572 |
| 2020-11-19 | $21.23 | $21.68 | $20.75 | $20.95 | $20.95 | 1,119,655 |
| 2020-11-18 | $21.31 | $21.51 | $20.75 | $21.09 | $21.09 | 970,736 |
| 2020-11-17 | $20.77 | $21.26 | $20.54 | $21.23 | $21.23 | 1,105,780 |
| 2020-11-16 | $21.50 | $21.60 | $20.48 | $20.75 | $20.75 | 1,921,077 |
| 2020-11-13 | $22.35 | $22.79 | $21.88 | $21.90 | $21.90 | 956,780 |
| 2020-11-12 | $22.12 | $22.95 | $22.01 | $22.16 | $22.16 | 1,533,336 |
| 2020-11-11 | $22.08 | $22.30 | $21.28 | $22.06 | $22.06 | 2,786,235 |
| 2020-11-10 | $20.35 | $21.00 | $19.22 | $20.46 | $20.46 | 2,107,635 |
| 2020-11-09 | $23.96 | $24.04 | $18.07 | $20.35 | $20.35 | 4,998,494 |
| 2020-11-06 | $22.44 | $24.94 | $21.90 | $23.50 | $23.50 | 3,133,262 |
| 2020-11-05 | $20.58 | $22.42 | $19.01 | $22.06 | $22.06 | 3,757,059 |
| 2020-11-04 | $20.74 | $21.30 | $19.10 | $20.51 | $20.51 | 2,833,968 |
| 2020-11-03 | $20.70 | $21.58 | $20.48 | $21.03 | $21.03 | 1,226,927 |
| 2020-11-02 | $20.31 | $21.20 | $19.86 | $20.66 | $20.66 | 1,587,402 |
| 2020-10-30 | $21.44 | $21.54 | $19.27 | $19.77 | $19.77 | 2,735,871 |
| 2020-10-29 | $22.42 | $22.49 | $20.80 | $21.58 | $21.58 | 1,063,788 |
| 2020-10-28 | $21.63 | $22.35 | $21.30 | $22.07 | $22.07 | 1,125,150 |
| 2020-10-27 | $20.90 | $22.66 | $20.55 | $22.28 | $22.28 | 1,921,626 |
| 2020-10-26 | $20.68 | $21.59 | $20.60 | $20.83 | $20.83 | 655,611 |
| 2020-10-23 | $20.73 | $21.09 | $20.30 | $20.96 | $20.96 | 488,684 |
| 2020-10-22 | $20.32 | $20.87 | $19.92 | $20.62 | $20.62 | 1,011,685 |
| 2020-10-21 | $20.90 | $22.22 | $20.01 | $20.26 | $20.26 | 2,238,076 |
| 2020-10-20 | $20.42 | $21.38 | $19.90 | $20.88 | $20.88 | 998,325 |
| 2020-10-19 | $21.02 | $21.31 | $20.37 | $20.52 | $20.52 | 741,807 |
| 2020-10-16 | $20.75 | $21.32 | $20.61 | $20.72 | $20.72 | 656,259 |
| 2020-10-15 | $20.31 | $21.06 | $19.70 | $20.87 | $20.87 | 703,851 |
| 2020-10-14 | $20.98 | $21.34 | $20.33 | $20.62 | $20.62 | 595,130 |
| 2020-10-13 | $20.54 | $20.96 | $20.15 | $20.82 | $20.82 | 842,107 |
| 2020-10-12 | $21.51 | $21.86 | $20.21 | $20.63 | $20.63 | 1,490,151 |
| 2020-10-09 | $21.97 | $22.08 | $21.11 | $21.45 | $21.45 | 1,098,504 |
| 2020-10-08 | $23.32 | $23.50 | $21.40 | $21.88 | $21.88 | 1,459,372 |
| 2020-10-07 | $22.10 | $23.13 | $22.10 | $23.00 | $23.00 | 1,295,188 |
| 2020-10-06 | $22.75 | $23.11 | $21.83 | $21.97 | $21.97 | 1,759,374 |
| 2020-10-05 | $20.97 | $22.33 | $20.91 | $22.25 | $22.25 | 1,208,655 |
| 2020-10-02 | $20.30 | $21.23 | $20.08 | $20.69 | $20.69 | 1,386,896 |
| 2020-10-01 | $20.29 | $21.30 | $19.51 | $20.99 | $20.99 | 1,449,626 |
| 2020-09-30 | $19.10 | $20.90 | $19.10 | $20.18 | $20.18 | 2,856,599 |
| 2020-09-29 | $19.10 | $19.70 | $19.03 | $19.10 | $19.10 | 547,173 |
| 2020-09-28 | $19.85 | $19.94 | $18.59 | $19.20 | $19.20 | 1,509,514 |
| 2020-09-25 | $19.07 | $19.17 | $18.61 | $18.93 | $18.93 | 1,016,386 |
| 2020-09-24 | $19.46 | $19.69 | $18.53 | $19.06 | $19.06 | 1,760,898 |
| 2020-09-23 | $21.78 | $21.78 | $18.83 | $19.29 | $19.29 | 2,551,190 |
| 2020-09-22 | $19.37 | $22.09 | $19.25 | $21.85 | $21.85 | 2,423,694 |
| 2020-09-21 | $18.90 | $19.55 | $18.72 | $19.33 | $19.33 | 889,166 |
| 2020-09-18 | $19.19 | $19.50 | $18.44 | $18.95 | $18.95 | 1,677,494 |
| 2020-09-17 | $19.00 | $19.25 | $18.66 | $18.99 | $18.99 | 1,034,870 |
| 2020-09-16 | $19.51 | $19.58 | $19.03 | $19.40 | $19.40 | 709,604 |
| 2020-09-15 | $19.44 | $19.74 | $18.96 | $19.51 | $19.51 | 736,551 |
| 2020-09-14 | $19.45 | $19.66 | $18.46 | $19.38 | $19.38 | 1,188,167 |
| 2020-09-11 | $19.41 | $20.04 | $18.61 | $19.43 | $19.43 | 1,227,364 |
| 2020-09-10 | $18.25 | $18.52 | $17.86 | $18.21 | $18.21 | 553,738 |
| 2020-09-09 | $18.17 | $18.44 | $17.07 | $18.09 | $18.09 | 1,281,595 |
| 2020-09-08 | $18.05 | $18.94 | $17.76 | $18.34 | $18.34 | 695,045 |
| 2020-09-04 | $18.53 | $19.10 | $17.66 | $18.50 | $18.50 | 1,181,241 |
| 2020-09-03 | $19.28 | $19.36 | $17.53 | $18.05 | $18.05 | 1,852,499 |
| 2020-09-02 | $20.52 | $20.91 | $19.01 | $19.43 | $19.43 | 1,132,773 |
| 2020-09-01 | $19.36 | $20.94 | $19.36 | $20.29 | $20.29 | 1,267,739 |
| 2020-08-31 | $19.35 | $19.61 | $18.85 | $19.41 | $19.41 | 733,179 |
| 2020-08-28 | $19.50 | $20.05 | $19.32 | $19.38 | $19.38 | 814,524 |
| 2020-08-27 | $20.59 | $20.76 | $18.81 | $19.38 | $19.38 | 1,114,665 |
| 2020-08-26 | $19.90 | $20.71 | $19.78 | $20.32 | $20.32 | 1,008,747 |
| 2020-08-25 | $20.61 | $20.74 | $19.35 | $19.74 | $19.74 | 1,053,202 |
| 2020-08-24 | $20.66 | $20.98 | $20.25 | $20.57 | $20.57 | 725,099 |
| 2020-08-21 | $20.68 | $21.05 | $20.45 | $20.66 | $20.66 | 958,278 |
| 2020-08-20 | $21.53 | $21.53 | $20.44 | $20.82 | $20.82 | 1,103,013 |
| 2020-08-19 | $22.07 | $22.38 | $21.54 | $21.71 | $21.71 | 656,648 |
| 2020-08-18 | $21.91 | $22.37 | $21.71 | $22.26 | $22.26 | 672,462 |
| 2020-08-17 | $22.55 | $22.56 | $21.51 | $22.14 | $22.14 | 1,234,753 |
| 2020-08-14 | $22.29 | $22.56 | $21.71 | $22.55 | $22.55 | 899,125 |
| 2020-08-13 | $21.33 | $22.45 | $21.15 | $22.22 | $22.22 | 1,091,374 |
| 2020-08-12 | $20.60 | $21.83 | $20.57 | $21.25 | $21.25 | 1,060,846 |
| 2020-08-11 | $22.28 | $22.60 | $20.21 | $20.34 | $20.34 | 1,486,971 |
| 2020-08-10 | $21.48 | $22.45 | $21.26 | $22.24 | $22.24 | 2,040,309 |
| 2020-08-07 | $20.80 | $21.54 | $20.56 | $21.16 | $21.16 | 1,709,890 |
| 2020-08-06 | $22.06 | $22.29 | $19.74 | $20.25 | $20.25 | 4,335,876 |
| 2020-08-05 | $18.33 | $18.80 | $18.01 | $18.24 | $18.24 | 2,307,059 |
| 2020-08-04 | $18.73 | $18.73 | $17.58 | $18.17 | $18.17 | 1,486,931 |
| 2020-08-03 | $17.38 | $18.36 | $17.17 | $18.24 | $18.24 | 1,867,385 |
| 2020-07-31 | $16.94 | $17.20 | $16.41 | $17.15 | $17.15 | 835,431 |
| 2020-07-30 | $16.79 | $16.97 | $15.75 | $16.91 | $16.91 | 851,775 |
| 2020-07-29 | $16.33 | $17.48 | $16.31 | $17.01 | $17.01 | 1,392,729 |
| 2020-07-28 | $15.81 | $16.55 | $15.74 | $16.35 | $16.35 | 1,181,877 |
| 2020-07-27 | $15.23 | $15.88 | $15.02 | $15.78 | $15.78 | 647,807 |
| 2020-07-24 | $15.25 | $15.27 | $14.71 | $15.01 | $15.01 | 708,753 |
| 2020-07-23 | $15.71 | $15.92 | $15.15 | $15.21 | $15.21 | 695,559 |
| 2020-07-22 | $16.01 | $16.01 | $15.29 | $15.73 | $15.73 | 962,006 |
| 2020-07-21 | $14.75 | $16.31 | $14.75 | $15.97 | $15.97 | 1,655,588 |
| 2020-07-20 | $14.85 | $14.98 | $14.41 | $14.63 | $14.63 | 542,313 |
| 2020-07-17 | $15.09 | $15.18 | $14.63 | $14.81 | $14.81 | 615,300 |
| 2020-07-16 | $14.61 | $15.36 | $14.56 | $14.99 | $14.99 | 677,700 |
| 2020-07-15 | $14.47 | $14.82 | $14.12 | $14.63 | $14.63 | 734,800 |
| 2020-07-14 | $13.66 | $14.49 | $13.56 | $14.27 | $14.27 | 924,700 |
| 2020-07-13 | $14.88 | $14.88 | $13.57 | $13.60 | $13.60 | 1,434,700 |
| 2020-07-10 | $14.91 | $15.05 | $14.52 | $14.66 | $14.66 | 783,500 |
| 2020-07-09 | $15.66 | $15.75 | $14.71 | $14.91 | $14.91 | 985,500 |
| 2020-07-08 | $14.85 | $15.48 | $14.31 | $15.48 | $15.48 | 1,455,700 |
| 2020-07-07 | $15.38 | $16.03 | $15.21 | $15.24 | $15.24 | 1,151,000 |
| 2020-07-06 | $15.50 | $16.11 | $15.12 | $15.33 | $15.33 | 1,170,200 |
| 2020-07-02 | $15.40 | $15.54 | $15.06 | $15.26 | $15.26 | 1,323,900 |
| 2020-07-01 | $14.57 | $15.27 | $14.05 | $14.97 | $14.97 | 1,666,000 |
| 2020-06-30 | $14.12 | $14.74 | $14.12 | $14.45 | $14.45 | 1,946,800 |
| 2020-06-29 | $14.21 | $14.45 | $13.95 | $14.30 | $14.30 | 2,560,600 |
| 2020-06-26 | $13.62 | $14.16 | $13.29 | $14.08 | $14.08 | 1,379,638 |
| 2020-06-25 | $13.37 | $13.73 | $13.16 | $13.71 | $13.71 | 1,493,653 |
| 2020-06-24 | $13.88 | $13.99 | $12.86 | $13.27 | $13.27 | 1,465,745 |
| 2020-06-23 | $12.98 | $14.39 | $12.90 | $14.16 | $14.16 | 2,079,776 |
| 2020-06-22 | $13.14 | $13.44 | $12.85 | $12.99 | $12.99 | 1,674,029 |
| 2020-06-19 | $12.80 | $13.02 | $12.40 | $12.89 | $12.89 | 3,199,695 |
| 2020-06-18 | $11.96 | $12.65 | $11.62 | $12.62 | $12.62 | 2,582,131 |
| 2020-06-17 | $12.15 | $12.38 | $11.89 | $12.12 | $12.12 | 1,460,752 |
| 2020-06-16 | $12.00 | $12.09 | $11.55 | $12.04 | $12.04 | 1,329,541 |
| 2020-06-15 | $10.84 | $11.92 | $10.59 | $11.81 | $11.81 | 1,263,227 |
| 2020-06-12 | $11.20 | $11.31 | $10.56 | $10.94 | $10.94 | 1,132,531 |
| 2020-06-11 | $10.75 | $11.22 | $10.52 | $10.84 | $10.84 | 1,178,654 |
| 2020-06-10 | $11.71 | $11.92 | $11.15 | $11.23 | $11.23 | 1,015,289 |
| 2020-06-09 | $11.94 | $11.95 | $11.20 | $11.59 | $11.59 | 1,080,446 |
| 2020-06-08 | $11.49 | $12.09 | $11.35 | $11.97 | $11.97 | 1,733,784 |
| 2020-06-05 | $11.18 | $11.68 | $11.15 | $11.24 | $11.24 | 1,378,466 |
| 2020-06-04 | $10.74 | $11.16 | $10.35 | $11.07 | $11.07 | 1,471,568 |
| 2020-06-03 | $11.81 | $11.94 | $10.36 | $10.73 | $10.73 | 2,455,332 |
| 2020-06-02 | $11.20 | $11.95 | $10.83 | $11.46 | $11.46 | 4,437,435 |
| 2020-06-01 | $10.56 | $11.96 | $10.41 | $10.66 | $10.66 | 5,009,766 |
| 2020-05-29 | $9.21 | $9.74 | $9.11 | $9.71 | $9.71 | 915,138 |
| 2020-05-28 | $9.22 | $9.95 | $9.19 | $9.29 | $9.29 | 1,275,024 |
| 2020-05-27 | $9.34 | $9.34 | $8.27 | $9.26 | $9.26 | 1,695,936 |
| 2020-05-26 | $8.50 | $9.60 | $8.46 | $9.25 | $9.25 | 2,120,272 |
| 2020-05-22 | $7.97 | $8.26 | $7.86 | $8.16 | $8.16 | 776,397 |
| 2020-05-21 | $7.48 | $7.93 | $7.37 | $7.90 | $7.90 | 849,158 |
| 2020-05-20 | $7.83 | $7.94 | $7.38 | $7.46 | $7.46 | 714,534 |
| 2020-05-19 | $7.78 | $7.95 | $7.55 | $7.69 | $7.69 | 719,724 |
| 2020-05-18 | $7.80 | $8.09 | $7.44 | $7.77 | $7.77 | 1,279,057 |
| 2020-05-15 | $7.31 | $7.71 | $7.25 | $7.68 | $7.68 | 2,052,672 |
| 2020-05-14 | $6.92 | $7.18 | $6.81 | $7.14 | $7.14 | 1,066,327 |
| 2020-05-13 | $7.20 | $7.32 | $6.80 | $7.10 | $7.10 | 1,533,876 |
| 2020-05-12 | $7.49 | $7.50 | $7.03 | $7.25 | $7.25 | 2,061,714 |
| 2020-05-11 | $6.95 | $7.77 | $6.82 | $7.40 | $7.40 | 2,625,744 |
| 2020-05-08 | $7.12 | $7.16 | $6.52 | $7.04 | $7.04 | 3,479,174 |
| 2020-05-07 | $8.73 | $8.73 | $6.66 | $7.09 | $7.09 | 6,367,405 |
| 2020-05-06 | $9.75 | $10.01 | $9.63 | $9.70 | $9.70 | 825,823 |
| 2020-05-05 | $9.76 | $10.33 | $9.70 | $9.72 | $9.72 | 587,149 |
| 2020-05-04 | $9.85 | $10.10 | $9.59 | $9.70 | $9.70 | 622,289 |
| 2020-05-01 | $10.00 | $10.00 | $9.56 | $9.84 | $9.84 | 631,364 |
| 2020-04-30 | $10.47 | $10.64 | $10.12 | $10.12 | $10.12 | 853,229 |
| 2020-04-29 | $10.24 | $10.80 | $9.96 | $10.49 | $10.49 | 1,586,082 |
| 2020-04-28 | $10.35 | $10.41 | $9.54 | $9.96 | $9.96 | 747,228 |
| 2020-04-27 | $9.85 | $10.36 | $9.52 | $10.10 | $10.10 | 1,172,695 |
| 2020-04-24 | $9.46 | $9.72 | $9.29 | $9.56 | $9.56 | 487,004 |
| 2020-04-23 | $9.42 | $9.77 | $9.29 | $9.43 | $9.43 | 507,443 |
| 2020-04-22 | $9.72 | $9.80 | $9.06 | $9.41 | $9.41 | 633,354 |
| 2020-04-21 | $8.83 | $9.69 | $8.72 | $9.51 | $9.51 | 836,696 |
| 2020-04-20 | $9.00 | $9.33 | $8.89 | $9.01 | $9.01 | 547,946 |
| 2020-04-17 | $9.04 | $9.59 | $8.88 | $9.16 | $9.16 | 695,735 |
| 2020-04-16 | $9.13 | $9.39 | $8.75 | $9.09 | $9.09 | 557,334 |
| 2020-04-15 | $9.12 | $9.46 | $8.49 | $9.12 | $9.12 | 647,904 |
| 2020-04-14 | $9.50 | $9.71 | $9.25 | $9.43 | $9.43 | 911,576 |
| 2020-04-13 | $8.84 | $9.26 | $8.57 | $9.25 | $9.25 | 860,010 |
| 2020-04-09 | $8.44 | $8.99 | $8.17 | $8.95 | $8.95 | 721,310 |
| 2020-04-08 | $7.83 | $8.30 | $7.72 | $8.23 | $8.23 | 828,634 |
| 2020-04-07 | $8.74 | $8.95 | $7.65 | $7.76 | $7.76 | 931,964 |
| 2020-04-06 | $9.50 | $9.52 | $8.50 | $8.61 | $8.61 | 849,884 |
| 2020-04-03 | $9.14 | $9.38 | $8.65 | $9.33 | $9.33 | 641,772 |
| 2020-04-02 | $9.15 | $9.50 | $8.70 | $9.24 | $9.24 | 844,609 |
| 2020-04-01 | $8.78 | $9.71 | $8.59 | $9.37 | $9.37 | 1,306,033 |
| 2020-03-31 | $8.22 | $9.09 | $8.21 | $8.80 | $8.80 | 1,576,164 |
| 2020-03-30 | $8.09 | $8.48 | $7.77 | $8.14 | $8.14 | 683,960 |
| 2020-03-27 | $7.36 | $8.28 | $7.26 | $8.01 | $8.01 | 1,197,876 |
| 2020-03-26 | $7.47 | $7.74 | $7.22 | $7.56 | $7.56 | 775,761 |
| 2020-03-25 | $7.99 | $8.50 | $7.26 | $7.33 | $7.33 | 1,025,727 |
| 2020-03-24 | $8.30 | $8.95 | $7.50 | $8.04 | $8.04 | 1,440,517 |
| 2020-03-23 | $7.16 | $8.00 | $6.70 | $7.98 | $7.98 | 1,464,955 |
| 2020-03-20 | $7.47 | $7.51 | $6.43 | $7.00 | $7.00 | 1,345,467 |
| 2020-03-19 | $6.45 | $7.62 | $5.85 | $7.37 | $7.37 | 966,998 |
| 2020-03-18 | $7.99 | $9.28 | $5.98 | $6.27 | $6.27 | 1,603,031 |
| 2020-03-17 | $6.16 | $8.26 | $5.99 | $8.12 | $8.12 | 1,804,825 |
| 2020-03-16 | $4.35 | $6.55 | $4.35 | $5.90 | $5.90 | 1,210,376 |
| 2020-03-13 | $5.40 | $5.69 | $5.01 | $5.47 | $5.47 | 701,861 |
| 2020-03-12 | $4.47 | $5.24 | $4.29 | $4.93 | $4.93 | 783,653 |
| 2020-03-11 | $5.47 | $5.50 | $4.77 | $4.80 | $4.80 | 509,937 |
| 2020-03-10 | $5.69 | $5.76 | $5.06 | $5.57 | $5.57 | 650,211 |
| 2020-03-09 | $5.69 | $5.75 | $5.44 | $5.44 | $5.44 | 585,394 |
| 2020-03-06 | $6.45 | $6.63 | $6.13 | $6.28 | $6.28 | 886,910 |
| 2020-03-05 | $7.04 | $7.14 | $6.65 | $6.71 | $6.71 | 774,646 |
| 2020-03-04 | $7.25 | $7.40 | $7.18 | $7.27 | $7.27 | 584,701 |
| 2020-03-03 | $7.41 | $7.63 | $7.00 | $7.14 | $7.14 | 633,213 |
| 2020-03-02 | $7.45 | $7.52 | $7.10 | $7.41 | $7.41 | 464,585 |
| 2020-02-28 | $7.34 | $7.59 | $7.22 | $7.35 | $7.35 | 766,966 |
| 2020-02-27 | $7.68 | $7.96 | $7.33 | $7.59 | $7.59 | 1,220,617 |
| 2020-02-26 | $8.45 | $8.49 | $7.76 | $7.81 | $7.81 | 1,099,525 |
| 2020-02-25 | $9.11 | $9.11 | $8.40 | $8.41 | $8.41 | 554,130 |
| 2020-02-24 | $9.08 | $9.19 | $8.94 | $9.16 | $9.16 | 537,079 |
| 2020-02-21 | $9.37 | $9.40 | $9.18 | $9.38 | $9.38 | 627,508 |
| 2020-02-20 | $9.38 | $9.58 | $9.12 | $9.40 | $9.40 | 418,994 |
| 2020-02-19 | $9.57 | $9.62 | $9.33 | $9.40 | $9.40 | 538,014 |
| 2020-02-18 | $9.30 | $9.78 | $9.30 | $9.56 | $9.56 | 586,743 |
| 2020-02-14 | $9.56 | $9.57 | $9.13 | $9.30 | $9.30 | 1,058,717 |
| 2020-02-13 | $9.59 | $9.73 | $9.51 | $9.59 | $9.59 | 367,668 |
| 2020-02-12 | $9.76 | $9.95 | $9.55 | $9.61 | $9.61 | 544,520 |
| 2020-02-11 | $10.27 | $10.27 | $9.76 | $9.76 | $9.76 | 1,071,639 |
| 2020-02-10 | $9.56 | $10.18 | $9.39 | $10.18 | $10.18 | 1,127,796 |
| 2020-02-07 | $9.71 | $9.88 | $9.20 | $9.64 | $9.64 | 866,327 |
| 2020-02-06 | $8.66 | $10.20 | $8.65 | $9.42 | $9.42 | 2,056,461 |
| 2020-02-05 | $7.68 | $8.58 | $7.60 | $8.43 | $8.43 | 769,475 |
| 2020-02-04 | $7.75 | $7.90 | $7.45 | $7.54 | $7.54 | 640,153 |
| 2020-02-03 | $7.50 | $7.67 | $7.43 | $7.66 | $7.66 | 578,312 |
| 2020-01-31 | $7.30 | $7.50 | $7.26 | $7.43 | $7.43 | 485,142 |
| 2020-01-30 | $7.16 | $7.38 | $7.15 | $7.38 | $7.38 | 437,894 |
| 2020-01-29 | $7.25 | $7.40 | $7.18 | $7.30 | $7.30 | 393,675 |
| 2020-01-28 | $7.01 | $7.23 | $6.93 | $7.21 | $7.21 | 451,202 |
| 2020-01-27 | $7.04 | $7.20 | $6.97 | $6.97 | $6.97 | 297,844 |
| 2020-01-24 | $7.33 | $7.33 | $7.05 | $7.21 | $7.21 | 405,483 |
| 2020-01-23 | $7.35 | $7.43 | $7.13 | $7.30 | $7.30 | 390,691 |
| 2020-01-22 | $7.44 | $7.53 | $7.31 | $7.40 | $7.40 | 857,633 |
| 2020-01-21 | $7.37 | $7.46 | $7.34 | $7.44 | $7.44 | 329,858 |
| 2020-01-17 | $7.63 | $7.75 | $7.41 | $7.44 | $7.44 | 423,274 |
| 2020-01-16 | $7.39 | $7.71 | $7.37 | $7.57 | $7.57 | 324,586 |
| 2020-01-15 | $7.11 | $7.35 | $7.05 | $7.31 | $7.31 | 935,567 |
| 2020-01-14 | $7.02 | $7.26 | $6.93 | $7.17 | $7.17 | 491,896 |
| 2020-01-13 | $6.82 | $7.08 | $6.73 | $7.04 | $7.04 | 410,450 |
| 2020-01-10 | $7.01 | $7.09 | $6.79 | $6.81 | $6.81 | 496,785 |
| 2020-01-09 | $7.01 | $7.07 | $6.93 | $7.02 | $7.02 | 383,691 |
| 2020-01-08 | $7.10 | $7.16 | $6.96 | $7.02 | $7.02 | 347,370 |
| 2020-01-07 | $7.25 | $7.26 | $6.99 | $7.10 | $7.10 | 283,285 |
| 2020-01-06 | $6.98 | $7.25 | $6.91 | $7.23 | $7.23 | 260,855 |
| 2020-01-03 | $7.00 | $7.19 | $6.87 | $7.08 | $7.08 | 594,023 |
| 2020-01-02 | $7.56 | $7.56 | $7.04 | $7.09 | $7.09 | 555,129 |
| 2019-12-31 | $7.22 | $7.53 | $7.15 | $7.48 | $7.48 | 984,558 |
| 2019-12-30 | $7.31 | $7.48 | $7.15 | $7.25 | $7.25 | 759,283 |
| 2019-12-27 | $7.65 | $7.66 | $7.33 | $7.33 | $7.33 | 359,400 |
| 2019-12-26 | $7.77 | $7.77 | $7.46 | $7.60 | $7.60 | 274,086 |
| 2019-12-24 | $7.64 | $7.77 | $7.56 | $7.71 | $7.71 | 146,768 |
| 2019-12-23 | $7.58 | $7.68 | $7.38 | $7.66 | $7.66 | 311,543 |
| 2019-12-20 | $7.68 | $7.72 | $7.50 | $7.61 | $7.61 | 1,123,018 |
| 2019-12-19 | $7.61 | $7.66 | $7.51 | $7.64 | $7.64 | 438,082 |
| 2019-12-18 | $7.68 | $7.73 | $7.57 | $7.63 | $7.63 | 259,579 |
| 2019-12-17 | $7.71 | $7.74 | $7.56 | $7.67 | $7.67 | 269,366 |
| 2019-12-16 | $7.74 | $7.92 | $7.69 | $7.72 | $7.72 | 487,361 |
| 2019-12-13 | $7.50 | $7.91 | $7.36 | $7.66 | $7.66 | 1,114,355 |
| 2019-12-12 | $7.64 | $7.80 | $7.50 | $7.50 | $7.50 | 597,956 |
| 2019-12-11 | $8.11 | $8.20 | $7.70 | $7.71 | $7.71 | 392,358 |
| 2019-12-10 | $8.15 | $8.24 | $8.00 | $8.05 | $8.05 | 625,452 |
| 2019-12-09 | $8.13 | $8.26 | $8.10 | $8.16 | $8.16 | 340,620 |
| 2019-12-06 | $8.20 | $8.47 | $8.19 | $8.20 | $8.20 | 464,522 |
| 2019-12-05 | $8.00 | $8.12 | $7.96 | $8.09 | $8.09 | 776,933 |
| 2019-12-04 | $8.03 | $8.17 | $7.88 | $7.89 | $7.89 | 584,203 |
| 2019-12-03 | $8.04 | $8.09 | $7.95 | $8.02 | $8.02 | 292,654 |
| 2019-12-02 | $8.34 | $8.41 | $8.10 | $8.14 | $8.14 | 549,310 |
| 2019-11-29 | $8.39 | $8.47 | $8.22 | $8.28 | $8.28 | 227,426 |
| 2019-11-27 | $8.71 | $8.81 | $8.41 | $8.46 | $8.46 | 373,744 |
| 2019-11-26 | $8.80 | $8.93 | $8.63 | $8.66 | $8.66 | 449,460 |
| 2019-11-25 | $8.65 | $8.88 | $8.56 | $8.80 | $8.80 | 475,355 |
| 2019-11-22 | $8.68 | $8.79 | $8.61 | $8.62 | $8.62 | 351,467 |
| 2019-11-21 | $8.80 | $8.80 | $8.36 | $8.58 | $8.58 | 735,707 |
| 2019-11-20 | $8.99 | $9.08 | $8.72 | $8.73 | $8.73 | 525,451 |
| 2019-11-19 | $9.13 | $9.23 | $9.01 | $9.03 | $9.03 | 377,050 |
| 2019-11-18 | $9.38 | $9.38 | $9.10 | $9.19 | $9.19 | 471,992 |
| 2019-11-15 | $9.55 | $9.58 | $9.24 | $9.34 | $9.34 | 596,233 |
| 2019-11-14 | $9.82 | $9.87 | $9.48 | $9.50 | $9.50 | 965,687 |
| 2019-11-13 | $9.57 | $9.96 | $9.48 | $9.84 | $9.84 | 1,966,447 |
| 2019-11-12 | $9.90 | $9.93 | $9.51 | $9.61 | $9.61 | 933,321 |
| 2019-11-11 | $9.67 | $10.10 | $9.65 | $9.90 | $9.90 | 1,028,329 |
| 2019-11-08 | $8.99 | $9.74 | $8.90 | $9.67 | $9.67 | 1,888,662 |
| 2019-11-07 | $7.15 | $9.21 | $7.15 | $9.05 | $9.05 | 3,069,618 |
| 2019-11-06 | $6.99 | $7.05 | $6.88 | $6.90 | $6.90 | 1,357,407 |
| 2019-11-05 | $6.98 | $7.10 | $6.92 | $7.00 | $7.00 | 1,370,756 |
| 2019-11-04 | $6.77 | $7.03 | $6.72 | $6.95 | $6.95 | 1,005,421 |
| 2019-11-01 | $6.70 | $6.86 | $6.61 | $6.67 | $6.67 | 1,036,549 |
| 2019-10-31 | $6.60 | $6.77 | $6.53 | $6.70 | $6.70 | 765,929 |
| 2019-10-30 | $6.65 | $6.69 | $6.53 | $6.65 | $6.65 | 591,288 |
| 2019-10-29 | $6.54 | $6.70 | $6.48 | $6.65 | $6.65 | 1,329,890 |
| 2019-10-28 | $6.56 | $6.66 | $6.56 | $6.60 | $6.60 | 1,539,282 |
| 2019-10-25 | $6.66 | $6.73 | $6.52 | $6.56 | $6.56 | 1,088,758 |
| 2019-10-24 | $6.65 | $6.72 | $6.49 | $6.69 | $6.69 | 401,982 |
| 2019-10-23 | $6.51 | $6.68 | $6.39 | $6.65 | $6.65 | 458,805 |
| 2019-10-22 | $6.38 | $6.57 | $6.21 | $6.50 | $6.50 | 452,217 |
| 2019-10-21 | $6.40 | $6.58 | $6.36 | $6.40 | $6.40 | 411,016 |
| 2019-10-18 | $6.45 | $6.51 | $6.31 | $6.33 | $6.33 | 244,609 |
| 2019-10-17 | $6.43 | $6.53 | $6.41 | $6.46 | $6.46 | 280,986 |
| 2019-10-16 | $6.38 | $6.49 | $6.34 | $6.39 | $6.39 | 347,129 |
| 2019-10-15 | $6.43 | $6.49 | $6.30 | $6.40 | $6.40 | 575,072 |
| 2019-10-14 | $6.30 | $6.46 | $6.23 | $6.38 | $6.38 | 453,246 |
| 2019-10-11 | $6.14 | $6.44 | $6.13 | $6.31 | $6.31 | 1,010,156 |
| 2019-10-10 | $6.02 | $6.27 | $6.01 | $6.16 | $6.16 | 461,462 |
| 2019-10-09 | $5.94 | $6.20 | $5.91 | $6.00 | $6.00 | 463,108 |
| 2019-10-08 | $5.71 | $5.87 | $5.61 | $5.84 | $5.84 | 854,441 |
| 2019-10-07 | $5.80 | $5.85 | $5.73 | $5.77 | $5.77 | 401,405 |
| 2019-10-04 | $5.74 | $5.86 | $5.52 | $5.86 | $5.86 | 380,555 |
| 2019-10-03 | $5.83 | $5.83 | $5.58 | $5.74 | $5.74 | 343,183 |
| 2019-10-02 | $6.09 | $6.09 | $5.79 | $5.88 | $5.88 | 468,170 |
| 2019-10-01 | $6.25 | $6.42 | $6.01 | $6.12 | $6.12 | 981,913 |
| 2019-09-30 | $6.39 | $6.42 | $6.17 | $6.19 | $6.19 | 563,136 |
| 2019-09-27 | $6.29 | $6.44 | $6.25 | $6.38 | $6.38 | 472,475 |
| 2019-09-26 | $6.41 | $6.46 | $6.22 | $6.29 | $6.29 | 359,826 |
| 2019-09-25 | $6.23 | $6.52 | $6.22 | $6.41 | $6.41 | 553,330 |
| 2019-09-24 | $6.49 | $6.50 | $6.22 | $6.23 | $6.23 | 716,636 |
| 2019-09-23 | $6.29 | $6.57 | $6.25 | $6.48 | $6.48 | 720,726 |
| 2019-09-20 | $6.46 | $6.52 | $6.25 | $6.34 | $6.34 | 1,317,003 |
| 2019-09-19 | $6.58 | $6.66 | $6.43 | $6.47 | $6.47 | 748,859 |
| 2019-09-18 | $6.43 | $6.59 | $6.25 | $6.57 | $6.57 | 1,002,250 |
| 2019-09-17 | $6.55 | $6.61 | $6.35 | $6.44 | $6.44 | 458,892 |
| 2019-09-16 | $6.56 | $6.75 | $6.40 | $6.62 | $6.62 | 538,459 |
| 2019-09-13 | $6.59 | $6.80 | $6.58 | $6.66 | $6.66 | 652,746 |
| 2019-09-12 | $6.52 | $6.66 | $6.22 | $6.51 | $6.51 | 711,128 |
| 2019-09-11 | $5.99 | $6.52 | $5.75 | $6.51 | $6.51 | 1,067,184 |
| 2019-09-10 | $5.31 | $5.97 | $5.31 | $5.96 | $5.96 | 1,030,444 |
| 2019-09-09 | $5.23 | $5.40 | $5.20 | $5.38 | $5.38 | 673,411 |
| 2019-09-06 | $5.37 | $5.46 | $5.20 | $5.21 | $5.21 | 772,083 |
| 2019-09-05 | $5.37 | $5.66 | $5.26 | $5.35 | $5.35 | 568,503 |
| 2019-09-04 | $5.33 | $5.46 | $5.27 | $5.29 | $5.29 | 414,180 |
| 2019-09-03 | $5.49 | $5.51 | $5.15 | $5.25 | $5.25 | 1,465,460 |
| 2019-08-30 | $5.55 | $5.74 | $5.34 | $5.59 | $5.59 | 1,157,788 |
| 2019-08-29 | $5.31 | $5.63 | $5.29 | $5.49 | $5.49 | 832,669 |
| 2019-08-28 | $5.07 | $5.31 | $5.05 | $5.25 | $5.25 | 691,572 |
| 2019-08-27 | $5.30 | $5.30 | $5.08 | $5.11 | $5.11 | 606,355 |
| 2019-08-26 | $5.14 | $5.41 | $5.02 | $5.26 | $5.26 | 943,423 |
| 2019-08-23 | $5.33 | $5.33 | $4.91 | $5.07 | $5.07 | 1,125,929 |
| 2019-08-22 | $5.07 | $5.44 | $5.00 | $5.33 | $5.33 | 934,922 |
| 2019-08-21 | $5.05 | $5.10 | $4.76 | $5.06 | $5.06 | 946,888 |
| 2019-08-20 | $4.82 | $5.01 | $4.62 | $4.91 | $4.91 | 1,240,133 |
| 2019-08-19 | $4.60 | $4.82 | $4.52 | $4.72 | $4.72 | 844,080 |
| 2019-08-16 | $4.47 | $4.63 | $4.39 | $4.54 | $4.54 | 799,843 |
| 2019-08-15 | $4.69 | $4.77 | $4.30 | $4.41 | $4.41 | 1,329,239 |
| 2019-08-14 | $4.93 | $4.95 | $4.59 | $4.65 | $4.65 | 694,688 |
| 2019-08-13 | $5.05 | $5.26 | $4.91 | $4.97 | $4.97 | 826,340 |
| 2019-08-12 | $5.27 | $5.34 | $4.99 | $5.00 | $5.00 | 1,563,707 |
| 2019-08-09 | $5.76 | $5.79 | $5.05 | $5.33 | $5.33 | 1,472,177 |
| 2019-08-08 | $6.41 | $6.54 | $5.40 | $5.80 | $5.80 | 2,334,820 |
| 2019-08-07 | $7.34 | $7.46 | $7.14 | $7.39 | $7.39 | 714,616 |
| 2019-08-06 | $7.60 | $7.70 | $7.30 | $7.45 | $7.45 | 740,430 |
| 2019-08-05 | $7.50 | $7.58 | $7.25 | $7.53 | $7.53 | 649,774 |
| 2019-08-02 | $7.25 | $7.45 | $7.16 | $7.38 | $7.38 | 422,194 |
| 2019-08-01 | $7.20 | $7.53 | $7.09 | $7.29 | $7.29 | 950,704 |
| 2019-07-31 | $7.06 | $7.63 | $7.06 | $7.20 | $7.20 | 699,835 |
| 2019-07-30 | $6.90 | $7.04 | $6.75 | $7.04 | $7.04 | 487,174 |
| 2019-07-29 | $6.96 | $7.02 | $6.81 | $6.90 | $6.90 | 600,019 |
| 2019-07-26 | $6.94 | $7.06 | $6.89 | $6.99 | $6.99 | 586,461 |
| 2019-07-25 | $7.18 | $7.22 | $6.81 | $6.95 | $6.95 | 734,495 |
| 2019-07-24 | $7.24 | $7.31 | $7.12 | $7.19 | $7.19 | 381,133 |
| 2019-07-23 | $7.28 | $7.38 | $7.20 | $7.25 | $7.25 | 392,550 |
| 2019-07-22 | $7.54 | $7.57 | $7.10 | $7.23 | $7.23 | 736,696 |
| 2019-07-19 | $7.68 | $7.72 | $7.43 | $7.51 | $7.51 | 626,220 |
| 2019-07-18 | $8.05 | $8.05 | $7.62 | $7.69 | $7.69 | 603,689 |
| 2019-07-17 | $8.52 | $8.62 | $7.97 | $8.07 | $8.07 | 652,090 |
| 2019-07-16 | $8.42 | $8.72 | $8.31 | $8.52 | $8.52 | 416,649 |
| 2019-07-15 | $8.58 | $8.67 | $8.39 | $8.47 | $8.47 | 274,881 |
| 2019-07-12 | $8.38 | $8.62 | $8.32 | $8.58 | $8.58 | 428,268 |
| 2019-07-11 | $8.40 | $8.56 | $8.28 | $8.37 | $8.37 | 316,627 |
| 2019-07-10 | $8.55 | $8.58 | $8.33 | $8.41 | $8.41 | 497,128 |
| 2019-07-09 | $8.68 | $8.68 | $8.21 | $8.50 | $8.50 | 681,506 |
| 2019-07-08 | $8.82 | $9.44 | $8.59 | $8.70 | $8.70 | 601,676 |
| 2019-07-05 | $9.18 | $9.24 | $8.67 | $8.82 | $8.82 | 406,641 |
| 2019-07-03 | $9.07 | $9.24 | $9.04 | $9.24 | $9.24 | 214,535 |
| 2019-07-02 | $8.95 | $9.07 | $8.82 | $9.06 | $9.06 | 385,350 |
| 2019-07-01 | $8.91 | $9.10 | $8.77 | $8.94 | $8.94 | 358,831 |
| 2019-06-28 | $8.46 | $8.93 | $8.46 | $8.88 | $8.88 | 650,858 |
| 2019-06-27 | $8.42 | $8.55 | $8.40 | $8.46 | $8.46 | 351,782 |
| 2019-06-26 | $8.22 | $8.43 | $8.20 | $8.41 | $8.41 | 397,484 |
| 2019-06-25 | $8.61 | $8.69 | $8.20 | $8.23 | $8.23 | 405,702 |
| 2019-06-24 | $8.46 | $8.75 | $8.46 | $8.60 | $8.60 | 322,976 |
| 2019-06-21 | $8.22 | $8.52 | $8.05 | $8.49 | $8.49 | 606,162 |
| 2019-06-20 | $8.29 | $8.46 | $8.19 | $8.28 | $8.28 | 421,402 |
| 2019-06-19 | $8.14 | $8.36 | $8.08 | $8.14 | $8.14 | 366,169 |
| 2019-06-18 | $8.06 | $8.21 | $7.83 | $8.11 | $8.11 | 886,202 |
| 2019-06-17 | $8.13 | $8.20 | $7.99 | $7.99 | $7.99 | 271,052 |
| 2019-06-14 | $8.29 | $8.33 | $8.09 | $8.12 | $8.12 | 325,270 |
| 2019-06-13 | $8.09 | $8.35 | $8.05 | $8.33 | $8.33 | 470,898 |
| 2019-06-12 | $8.07 | $8.14 | $7.96 | $7.99 | $7.99 | 543,962 |
| 2019-06-11 | $8.39 | $8.43 | $8.03 | $8.06 | $8.06 | 443,641 |
| 2019-06-10 | $8.31 | $8.53 | $8.26 | $8.32 | $8.32 | 377,585 |
| 2019-06-07 | $8.13 | $8.35 | $8.10 | $8.29 | $8.29 | 283,964 |
| 2019-06-06 | $8.33 | $8.33 | $8.02 | $8.11 | $8.11 | 210,133 |
| 2019-06-05 | $8.36 | $8.42 | $8.17 | $8.37 | $8.37 | 308,309 |
| 2019-06-04 | $7.91 | $8.40 | $7.90 | $8.35 | $8.35 | 349,988 |
| 2019-06-03 | $7.61 | $7.89 | $7.47 | $7.79 | $7.79 | 540,114 |
| 2019-05-31 | $7.97 | $8.01 | $7.62 | $7.67 | $7.67 | 508,089 |
| 2019-05-30 | $8.24 | $8.30 | $7.96 | $8.09 | $8.09 | 574,322 |
| 2019-05-29 | $8.75 | $8.76 | $8.17 | $8.26 | $8.26 | 710,008 |
| 2019-05-28 | $8.98 | $9.05 | $8.79 | $8.81 | $8.81 | 425,829 |
| 2019-05-24 | $8.95 | $9.09 | $8.91 | $9.00 | $9.00 | 285,492 |
| 2019-05-23 | $8.58 | $8.95 | $8.56 | $8.87 | $8.87 | 824,920 |
| 2019-05-22 | $8.58 | $8.89 | $8.57 | $8.66 | $8.66 | 616,421 |
| 2019-05-21 | $8.86 | $9.00 | $8.65 | $8.66 | $8.66 | 633,021 |
| 2019-05-20 | $9.01 | $9.06 | $8.78 | $8.87 | $8.87 | 447,031 |
| 2019-05-17 | $9.46 | $9.57 | $9.01 | $9.08 | $9.08 | 565,473 |
| 2019-05-16 | $9.51 | $9.85 | $9.43 | $9.56 | $9.56 | 469,799 |
| 2019-05-15 | $9.56 | $9.66 | $9.31 | $9.46 | $9.46 | 481,380 |
| 2019-05-14 | $9.77 | $9.77 | $9.49 | $9.69 | $9.69 | 674,566 |
| 2019-05-13 | $9.94 | $10.08 | $9.68 | $9.77 | $9.77 | 674,139 |
| 2019-05-10 | $9.89 | $10.42 | $9.58 | $10.15 | $10.15 | 914,705 |
| 2019-05-09 | $8.12 | $9.29 | $7.79 | $9.24 | $9.24 | 874,226 |
| 2019-05-08 | $8.98 | $9.16 | $8.74 | $8.79 | $8.79 | 996,543 |
| 2019-05-07 | $9.41 | $9.52 | $8.99 | $9.08 | $9.08 | 437,524 |
| 2019-05-06 | $9.29 | $9.60 | $9.22 | $9.54 | $9.54 | 395,288 |
| 2019-05-03 | $9.22 | $9.45 | $8.99 | $9.45 | $9.45 | 450,786 |
| 2019-05-02 | $8.62 | $9.27 | $8.62 | $9.23 | $9.23 | 586,967 |
| 2019-05-01 | $8.63 | $8.82 | $8.60 | $8.65 | $8.65 | 691,944 |
| 2019-04-30 | $8.91 | $8.99 | $8.63 | $8.63 | $8.63 | 472,594 |
| 2019-04-29 | $8.77 | $9.02 | $8.76 | $8.93 | $8.93 | 738,087 |
| 2019-04-26 | $8.69 | $8.89 | $8.66 | $8.78 | $8.78 | 340,166 |
| 2019-04-25 | $8.76 | $8.82 | $8.50 | $8.73 | $8.73 | 558,310 |
| 2019-04-24 | $8.54 | $8.84 | $8.54 | $8.78 | $8.78 | 538,434 |
| 2019-04-23 | $8.39 | $8.63 | $8.37 | $8.52 | $8.52 | 414,968 |
| 2019-04-22 | $8.62 | $8.65 | $8.31 | $8.37 | $8.37 | 440,723 |
| 2019-04-18 | $8.62 | $8.78 | $8.49 | $8.70 | $8.70 | 448,948 |
| 2019-04-17 | $8.42 | $8.72 | $8.41 | $8.67 | $8.67 | 541,890 |
| 2019-04-16 | $8.20 | $8.42 | $8.15 | $8.39 | $8.39 | 702,439 |
| 2019-04-15 | $8.02 | $8.25 | $7.90 | $8.17 | $8.17 | 574,815 |
| 2019-04-12 | $8.04 | $8.10 | $7.80 | $7.96 | $7.96 | 607,204 |
| 2019-04-11 | $8.01 | $8.11 | $7.97 | $8.00 | $8.00 | 370,995 |
| 2019-04-10 | $8.04 | $8.14 | $7.94 | $8.00 | $8.00 | 433,969 |
| 2019-04-09 | $8.29 | $8.36 | $7.97 | $8.02 | $8.02 | 540,027 |
| 2019-04-08 | $8.56 | $8.68 | $8.28 | $8.32 | $8.32 | 243,394 |
| 2019-04-05 | $8.48 | $8.65 | $8.44 | $8.57 | $8.57 | 378,460 |
| 2019-04-04 | $8.04 | $8.57 | $8.04 | $8.44 | $8.44 | 620,191 |
| 2019-04-03 | $7.83 | $8.10 | $7.80 | $8.03 | $8.03 | 580,539 |
| 2019-04-02 | $8.00 | $8.06 | $7.81 | $7.84 | $7.84 | 342,128 |
| 2019-04-01 | $8.05 | $8.21 | $7.92 | $8.01 | $8.01 | 392,141 |
| 2019-03-29 | $8.15 | $8.22 | $8.00 | $8.01 | $8.01 | 709,551 |
| 2019-03-28 | $8.18 | $8.33 | $8.03 | $8.16 | $8.16 | 384,658 |
| 2019-03-27 | $8.00 | $8.16 | $7.98 | $8.11 | $8.11 | 294,002 |
| 2019-03-26 | $8.02 | $8.12 | $7.87 | $7.99 | $7.99 | 404,156 |
| 2019-03-25 | $7.95 | $8.06 | $7.78 | $8.02 | $8.02 | 429,430 |
| 2019-03-22 | $8.32 | $8.41 | $7.96 | $7.97 | $7.97 | 616,584 |
| 2019-03-21 | $8.24 | $8.50 | $8.13 | $8.37 | $8.37 | 672,232 |
| 2019-03-20 | $8.52 | $8.60 | $8.22 | $8.25 | $8.25 | 643,704 |
| 2019-03-19 | $8.44 | $8.73 | $8.41 | $8.56 | $8.56 | 874,936 |
| 2019-03-18 | $8.19 | $8.48 | $8.14 | $8.38 | $8.38 | 621,984 |
| 2019-03-15 | $8.16 | $8.16 | $7.87 | $8.14 | $8.14 | 1,443,958 |
| 2019-03-14 | $8.28 | $8.43 | $8.05 | $8.11 | $8.11 | 414,979 |
| 2019-03-13 | $8.39 | $8.54 | $8.24 | $8.29 | $8.29 | 405,309 |
| 2019-03-12 | $8.66 | $8.82 | $8.37 | $8.38 | $8.38 | 752,894 |
| 2019-03-11 | $8.70 | $8.78 | $8.42 | $8.67 | $8.67 | 641,011 |
| 2019-03-08 | $8.58 | $8.75 | $8.51 | $8.69 | $8.69 | 486,618 |
| 2019-03-07 | $8.81 | $8.93 | $8.55 | $8.69 | $8.69 | 485,475 |
| 2019-03-06 | $9.15 | $9.24 | $8.82 | $8.84 | $8.84 | 388,946 |
| 2019-03-05 | $9.30 | $9.44 | $9.15 | $9.16 | $9.16 | 393,247 |
| 2019-03-04 | $9.50 | $9.87 | $9.22 | $9.27 | $9.27 | 826,425 |
| 2019-03-01 | $9.00 | $9.51 | $9.00 | $9.50 | $9.50 | 726,114 |
| 2019-02-28 | $9.05 | $9.17 | $8.87 | $8.91 | $8.91 | 724,060 |
| 2019-02-27 | $9.03 | $9.27 | $8.83 | $8.84 | $8.84 | 737,620 |
| 2019-02-26 | $9.22 | $9.38 | $9.05 | $9.05 | $9.05 | 489,367 |
| 2019-02-25 | $9.31 | $9.56 | $9.24 | $9.24 | $9.24 | 678,750 |
| 2019-02-22 | $9.15 | $9.49 | $9.15 | $9.22 | $9.22 | 434,347 |
| 2019-02-21 | $9.28 | $9.35 | $9.05 | $9.15 | $9.15 | 539,446 |
| 2019-02-20 | $9.60 | $9.68 | $9.24 | $9.30 | $9.30 | 800,875 |
| 2019-02-19 | $9.32 | $10.02 | $9.32 | $9.60 | $9.60 | 1,058,415 |
| 2019-02-15 | $9.36 | $9.47 | $9.25 | $9.30 | $9.30 | 779,548 |
| 2019-02-14 | $9.44 | $9.50 | $9.11 | $9.27 | $9.27 | 888,056 |
| 2019-02-13 | $9.41 | $9.77 | $9.29 | $9.46 | $9.46 | 648,822 |
| 2019-02-12 | $9.05 | $9.61 | $9.05 | $9.40 | $9.40 | 774,710 |
| 2019-02-11 | $8.88 | $9.07 | $8.66 | $9.03 | $9.03 | 738,748 |
| 2019-02-08 | $8.85 | $9.10 | $8.60 | $8.91 | $8.91 | 904,801 |
| 2019-02-07 | $10.19 | $10.21 | $8.55 | $8.99 | $8.99 | 1,864,993 |
| 2019-02-06 | $10.57 | $10.86 | $10.56 | $10.57 | $10.57 | 527,722 |
| 2019-02-05 | $10.21 | $10.69 | $10.21 | $10.63 | $10.63 | 369,140 |
| 2019-02-04 | $10.03 | $10.57 | $10.03 | $10.25 | $10.25 | 440,072 |
| 2019-02-01 | $9.99 | $10.03 | $9.69 | $10.02 | $10.02 | 997,596 |
| 2019-01-31 | $10.30 | $10.39 | $9.90 | $9.98 | $9.98 | 390,508 |
| 2019-01-30 | $10.30 | $10.45 | $10.12 | $10.28 | $10.28 | 333,840 |
| 2019-01-29 | $10.59 | $10.59 | $10.17 | $10.29 | $10.29 | 399,101 |
| 2019-01-28 | $10.98 | $10.98 | $10.56 | $10.58 | $10.58 | 310,388 |
| 2019-01-25 | $11.08 | $11.29 | $10.96 | $11.01 | $11.01 | 416,468 |
| 2019-01-24 | $11.14 | $11.25 | $10.95 | $11.00 | $11.00 | 293,874 |
| 2019-01-23 | $11.39 | $11.49 | $11.02 | $11.15 | $11.15 | 376,856 |
| 2019-01-22 | $11.83 | $11.91 | $11.37 | $11.41 | $11.41 | 338,698 |
| 2019-01-18 | $11.96 | $12.17 | $11.81 | $11.84 | $11.84 | 295,581 |
| 2019-01-17 | $11.82 | $12.02 | $11.77 | $11.92 | $11.92 | 330,701 |
| 2019-01-16 | $11.71 | $11.88 | $11.59 | $11.83 | $11.83 | 340,959 |
| 2019-01-15 | $11.98 | $12.01 | $11.69 | $11.74 | $11.74 | 244,240 |
| 2019-01-14 | $11.75 | $12.28 | $11.75 | $11.97 | $11.97 | 454,695 |
| 2019-01-11 | $12.00 | $12.00 | $11.67 | $11.81 | $11.81 | 413,124 |
| 2019-01-10 | $12.06 | $12.29 | $11.98 | $12.05 | $12.05 | 222,275 |
| 2019-01-09 | $11.97 | $12.27 | $11.83 | $12.21 | $12.21 | 293,675 |
| 2019-01-08 | $11.99 | $12.15 | $11.73 | $11.96 | $11.96 | 417,057 |
| 2019-01-07 | $11.78 | $12.19 | $11.54 | $11.92 | $11.92 | 508,598 |
| 2019-01-04 | $11.43 | $11.80 | $11.36 | $11.79 | $11.79 | 475,542 |
| 2019-01-03 | $11.60 | $11.60 | $11.16 | $11.35 | $11.35 | 638,619 |
| 2019-01-02 | $11.23 | $11.95 | $11.21 | $11.71 | $11.71 | 509,000 |
| 2018-12-31 | $11.24 | $11.38 | $11.00 | $11.35 | $11.35 | 558,557 |
| 2018-12-28 | $10.75 | $11.33 | $10.75 | $11.22 | $11.22 | 643,778 |
| 2018-12-27 | $10.38 | $10.79 | $10.36 | $10.78 | $10.78 | 668,204 |
| 2018-12-26 | $10.28 | $10.55 | $10.19 | $10.52 | $10.52 | 459,816 |
| 2018-12-24 | $9.97 | $10.51 | $9.87 | $10.25 | $10.25 | 284,861 |
| 2018-12-21 | $10.20 | $10.20 | $9.83 | $9.97 | $9.97 | 1,108,467 |
| 2018-12-20 | $10.36 | $10.66 | $10.17 | $10.22 | $10.22 | 433,906 |
| 2018-12-19 | $10.81 | $10.95 | $10.32 | $10.40 | $10.40 | 448,378 |
| 2018-12-18 | $10.91 | $11.09 | $10.82 | $10.82 | $10.82 | 447,172 |
| 2018-12-17 | $10.61 | $11.01 | $10.55 | $10.85 | $10.85 | 638,141 |
| 2018-12-14 | $10.36 | $10.87 | $10.36 | $10.65 | $10.65 | 503,177 |
| 2018-12-13 | $10.65 | $10.69 | $10.17 | $10.40 | $10.40 | 535,704 |
| 2018-12-12 | $10.60 | $10.82 | $10.49 | $10.64 | $10.64 | 341,337 |
| 2018-12-11 | $10.60 | $10.67 | $10.45 | $10.53 | $10.53 | 415,232 |
| 2018-12-10 | $10.69 | $10.72 | $10.28 | $10.43 | $10.43 | 579,029 |
| 2018-12-07 | $11.24 | $11.49 | $10.72 | $10.72 | $10.72 | 623,225 |
| 2018-12-06 | $10.62 | $11.22 | $10.50 | $11.07 | $11.07 | 612,444 |
| 2018-12-04 | $11.02 | $11.15 | $10.63 | $10.67 | $10.67 | 693,412 |
| 2018-12-03 | $11.54 | $11.68 | $10.96 | $11.06 | $11.06 | 449,741 |
| 2018-11-30 | $11.38 | $11.44 | $11.17 | $11.40 | $11.40 | 379,908 |
| 2018-11-29 | $11.71 | $11.85 | $11.22 | $11.46 | $11.46 | 383,565 |
| 2018-11-28 | $11.83 | $11.86 | $11.43 | $11.77 | $11.77 | 362,133 |
| 2018-11-27 | $12.14 | $12.14 | $11.60 | $11.74 | $11.74 | 270,729 |
| 2018-11-26 | $12.46 | $12.65 | $12.12 | $12.22 | $12.22 | 352,413 |
| 2018-11-23 | $12.58 | $12.69 | $12.36 | $12.37 | $12.37 | 235,847 |
| 2018-11-21 | $12.40 | $12.80 | $12.30 | $12.67 | $12.67 | 261,004 |
| 2018-11-20 | $12.51 | $12.94 | $12.38 | $12.41 | $12.41 | 349,377 |
| 2018-11-19 | $13.28 | $13.29 | $12.58 | $12.62 | $12.62 | 357,347 |
| 2018-11-16 | $13.64 | $13.68 | $13.23 | $13.31 | $13.31 | 815,758 |
| 2018-11-15 | $13.46 | $13.90 | $13.23 | $13.69 | $13.69 | 347,296 |
| 2018-11-14 | $13.84 | $14.04 | $13.48 | $13.57 | $13.57 | 315,358 |
| 2018-11-13 | $13.90 | $14.04 | $13.72 | $13.72 | $13.72 | 354,682 |
| 2018-11-12 | $13.78 | $14.04 | $13.47 | $13.83 | $13.83 | 487,068 |
| 2018-11-09 | $13.95 | $13.96 | $13.59 | $13.78 | $13.78 | 439,223 |
| 2018-11-08 | $14.01 | $14.11 | $13.73 | $14.00 | $14.00 | 718,192 |
| 2018-11-07 | $14.03 | $14.20 | $13.93 | $14.05 | $14.05 | 543,967 |
| 2018-11-06 | $13.60 | $14.19 | $13.57 | $14.00 | $14.00 | 731,533 |
| 2018-11-05 | $14.50 | $14.73 | $13.66 | $13.71 | $13.71 | 727,930 |
| 2018-11-02 | $14.15 | $14.47 | $13.90 | $14.39 | $14.39 | 895,775 |
| 2018-11-01 | $13.01 | $14.76 | $12.91 | $13.97 | $13.97 | 1,528,300 |
| 2018-10-31 | $13.08 | $13.16 | $12.49 | $12.50 | $12.50 | 718,557 |
| 2018-10-30 | $13.26 | $13.40 | $12.80 | $12.96 | $12.96 | 795,680 |
| 2018-10-29 | $13.92 | $14.06 | $13.34 | $13.47 | $13.47 | 452,242 |
| 2018-10-26 | $14.00 | $14.15 | $13.73 | $13.80 | $13.80 | 355,982 |
| 2018-10-25 | $14.00 | $14.32 | $13.93 | $14.02 | $14.02 | 370,282 |
| 2018-10-24 | $14.48 | $14.51 | $13.89 | $14.00 | $14.00 | 449,460 |
| 2018-10-23 | $14.31 | $14.58 | $14.05 | $14.48 | $14.48 | 385,979 |
| 2018-10-22 | $14.84 | $14.84 | $14.40 | $14.43 | $14.43 | 289,263 |
| 2018-10-19 | $15.03 | $15.08 | $14.70 | $14.77 | $14.77 | 372,095 |
| 2018-10-18 | $15.46 | $15.52 | $14.93 | $15.02 | $15.02 | 317,221 |
| 2018-10-17 | $15.94 | $16.00 | $15.52 | $15.56 | $15.56 | 183,830 |
| 2018-10-16 | $15.55 | $15.90 | $15.35 | $15.88 | $15.88 | 535,206 |
| 2018-10-15 | $15.72 | $15.83 | $15.43 | $15.49 | $15.49 | 324,025 |
| 2018-10-12 | $15.92 | $16.18 | $15.54 | $15.72 | $15.72 | 363,756 |
| 2018-10-11 | $15.91 | $16.13 | $15.77 | $15.78 | $15.78 | 414,179 |
| 2018-10-10 | $15.98 | $16.15 | $15.79 | $15.93 | $15.93 | 687,967 |
| 2018-10-09 | $16.18 | $16.30 | $15.99 | $16.02 | $16.02 | 291,980 |
| 2018-10-08 | $16.48 | $16.63 | $16.16 | $16.21 | $16.21 | 217,029 |
| 2018-10-05 | $16.51 | $16.68 | $16.25 | $16.48 | $16.48 | 246,410 |
| 2018-10-04 | $16.45 | $16.55 | $16.25 | $16.44 | $16.44 | 314,492 |
| 2018-10-03 | $17.14 | $17.17 | $16.36 | $16.45 | $16.45 | 414,740 |
| 2018-10-02 | $17.42 | $17.55 | $16.99 | $17.09 | $17.09 | 250,516 |
| 2018-10-01 | $18.01 | $18.02 | $17.28 | $17.46 | $17.46 | 292,314 |
| 2018-09-28 | $17.85 | $18.18 | $17.77 | $17.89 | $17.89 | 478,542 |
| 2018-09-27 | $17.49 | $18.00 | $17.43 | $17.85 | $17.85 | 328,216 |
| 2018-09-26 | $17.21 | $17.63 | $17.14 | $17.42 | $17.42 | 361,971 |
| 2018-09-25 | $17.31 | $17.41 | $17.00 | $17.24 | $17.24 | 439,093 |
| 2018-09-24 | $17.66 | $17.74 | $17.20 | $17.26 | $17.26 | 547,924 |
| 2018-09-21 | $17.62 | $17.89 | $17.60 | $17.83 | $17.83 | 513,690 |
| 2018-09-20 | $17.57 | $17.80 | $17.57 | $17.63 | $17.63 | 328,317 |
| 2018-09-19 | $17.38 | $17.62 | $17.38 | $17.55 | $17.55 | 332,394 |
| 2018-09-18 | $17.45 | $17.74 | $17.03 | $17.40 | $17.40 | 288,728 |
| 2018-09-17 | $17.62 | $17.78 | $17.28 | $17.43 | $17.43 | 472,167 |
| 2018-09-14 | $17.43 | $17.67 | $17.33 | $17.54 | $17.54 | 331,285 |
| 2018-09-13 | $17.84 | $18.01 | $17.38 | $17.43 | $17.43 | 294,848 |
| 2018-09-12 | $18.26 | $18.29 | $17.83 | $17.83 | $17.83 | 254,515 |
| 2018-09-11 | $18.36 | $18.50 | $18.10 | $18.24 | $18.24 | 245,731 |
| 2018-09-10 | $18.37 | $18.69 | $18.32 | $18.39 | $18.39 | 299,096 |
| 2018-09-07 | $18.30 | $18.61 | $18.20 | $18.35 | $18.35 | 326,709 |
| 2018-09-06 | $18.42 | $18.79 | $18.24 | $18.28 | $18.28 | 393,558 |
| 2018-09-05 | $18.41 | $18.64 | $18.21 | $18.48 | $18.48 | 276,972 |
| 2018-09-04 | $18.48 | $18.64 | $18.27 | $18.45 | $18.45 | 295,554 |
| 2018-08-31 | $17.74 | $18.49 | $17.74 | $18.47 | $18.47 | 388,712 |
| 2018-08-30 | $18.16 | $18.19 | $17.55 | $17.57 | $17.57 | 336,560 |
| 2018-08-29 | $17.99 | $18.27 | $17.74 | $18.18 | $18.18 | 344,839 |
| 2018-08-28 | $17.95 | $18.14 | $17.90 | $18.03 | $18.03 | 599,121 |
| 2018-08-27 | $18.01 | $18.13 | $17.91 | $18.00 | $18.00 | 309,572 |
| 2018-08-24 | $17.92 | $18.06 | $17.59 | $18.01 | $18.01 | 359,002 |
| 2018-08-23 | $17.92 | $18.16 | $17.75 | $17.91 | $17.91 | 465,197 |
| 2018-08-22 | $18.25 | $18.28 | $17.93 | $17.97 | $17.97 | 388,947 |
| 2018-08-21 | $18.25 | $18.45 | $18.19 | $18.25 | $18.25 | 520,343 |
| 2018-08-20 | $18.42 | $18.59 | $18.13 | $18.17 | $18.17 | 379,104 |
| 2018-08-17 | $18.50 | $18.61 | $18.26 | $18.49 | $18.49 | 525,166 |
| 2018-08-16 | $18.50 | $18.63 | $18.43 | $18.53 | $18.53 | 1,058,281 |
| 2018-08-15 | $18.50 | $18.62 | $18.36 | $18.48 | $18.48 | 634,787 |
| 2018-08-14 | $18.86 | $19.21 | $18.58 | $18.60 | $18.60 | 617,377 |
| 2018-08-13 | $18.35 | $18.74 | $18.07 | $18.67 | $18.67 | 567,685 |
| 2018-08-10 | $18.88 | $18.91 | $17.84 | $18.35 | $18.35 | 687,047 |
| 2018-08-09 | $17.48 | $19.41 | $16.96 | $18.92 | $18.92 | 1,772,235 |
| 2018-08-08 | $16.49 | $16.71 | $16.34 | $16.47 | $16.47 | 409,133 |
| 2018-08-07 | $16.12 | $16.54 | $16.05 | $16.53 | $16.53 | 298,496 |
| 2018-08-06 | $15.97 | $16.17 | $15.97 | $16.11 | $16.11 | 269,563 |
| 2018-08-03 | $16.02 | $16.33 | $15.90 | $15.99 | $15.99 | 332,035 |
| 2018-08-02 | $15.58 | $16.22 | $15.54 | $15.90 | $15.90 | 569,039 |
| 2018-08-01 | $16.24 | $16.25 | $15.53 | $15.74 | $15.74 | 554,132 |
| 2018-07-31 | $16.00 | $16.27 | $15.90 | $16.24 | $16.24 | 422,819 |
| 2018-07-30 | $15.73 | $16.26 | $15.73 | $15.96 | $15.96 | 336,313 |
| 2018-07-27 | $15.89 | $16.10 | $15.57 | $15.75 | $15.75 | 379,523 |
| 2018-07-26 | $15.63 | $16.06 | $15.63 | $15.89 | $15.89 | 438,219 |
| 2018-07-25 | $15.47 | $15.75 | $15.13 | $15.71 | $15.71 | 678,560 |
| 2018-07-24 | $15.83 | $15.90 | $15.41 | $15.53 | $15.53 | 360,191 |
| 2018-07-23 | $15.56 | $15.87 | $15.34 | $15.80 | $15.80 | 237,438 |
| 2018-07-20 | $15.72 | $15.89 | $15.33 | $15.59 | $15.59 | 299,173 |
| 2018-07-19 | $15.58 | $15.75 | $15.47 | $15.73 | $15.73 | 432,272 |
| 2018-07-18 | $15.66 | $15.79 | $15.43 | $15.66 | $15.66 | 403,492 |
| 2018-07-17 | $15.83 | $16.16 | $15.64 | $15.66 | $15.66 | 341,927 |
| 2018-07-16 | $16.06 | $16.16 | $15.78 | $15.85 | $15.85 | 312,242 |
| 2018-07-13 | $15.92 | $16.23 | $15.87 | $16.03 | $16.03 | 574,652 |
| 2018-07-12 | $16.47 | $16.47 | $15.97 | $16.02 | $16.02 | 551,936 |
| 2018-07-11 | $16.48 | $16.51 | $16.23 | $16.35 | $16.35 | 504,979 |
| 2018-07-10 | $16.58 | $16.58 | $16.23 | $16.48 | $16.48 | 401,814 |
| 2018-07-09 | $16.62 | $16.74 | $16.05 | $16.55 | $16.55 | 465,018 |
| 2018-07-06 | $16.21 | $16.63 | $16.21 | $16.58 | $16.58 | 564,478 |
| 2018-07-05 | $15.94 | $16.22 | $15.71 | $16.20 | $16.20 | 455,573 |
| 2018-07-03 | $15.97 | $16.32 | $15.78 | $15.83 | $15.83 | 335,365 |
| 2018-07-02 | $15.45 | $15.89 | $15.33 | $15.89 | $15.89 | 385,792 |
| 2018-06-29 | $15.94 | $15.98 | $15.41 | $15.49 | $15.49 | 466,660 |
| 2018-06-28 | $16.20 | $16.23 | $15.77 | $15.82 | $15.82 | 454,502 |
| 2018-06-27 | $16.46 | $16.62 | $16.22 | $16.24 | $16.24 | 315,773 |
| 2018-06-26 | $16.47 | $16.55 | $16.22 | $16.51 | $16.51 | 310,361 |
| 2018-06-25 | $16.47 | $16.56 | $16.21 | $16.45 | $16.45 | 544,804 |
| 2018-06-22 | $16.67 | $16.86 | $16.41 | $16.48 | $16.48 | 575,089 |
| 2018-06-21 | $17.04 | $17.12 | $16.61 | $16.61 | $16.61 | 391,030 |
| 2018-06-20 | $16.97 | $17.25 | $16.81 | $17.16 | $17.16 | 326,169 |
| 2018-06-19 | $16.77 | $17.02 | $16.63 | $16.98 | $16.98 | 263,479 |
| 2018-06-18 | $16.74 | $17.15 | $16.70 | $16.88 | $16.88 | 379,671 |
| 2018-06-15 | $16.64 | $16.86 | $16.64 | $16.79 | $16.79 | 538,664 |
| 2018-06-14 | $16.65 | $16.76 | $16.60 | $16.65 | $16.65 | 506,622 |
| 2018-06-13 | $16.90 | $16.97 | $16.58 | $16.60 | $16.60 | 423,462 |
| 2018-06-12 | $16.83 | $17.10 | $16.83 | $16.90 | $16.90 | 356,370 |
| 2018-06-11 | $16.73 | $16.92 | $16.65 | $16.83 | $16.83 | 589,352 |
| 2018-06-08 | $16.69 | $16.87 | $16.60 | $16.70 | $16.70 | 577,982 |
| 2018-06-07 | $16.72 | $16.86 | $16.61 | $16.66 | $16.66 | 796,661 |
| 2018-06-06 | $16.65 | $16.90 | $16.55 | $16.63 | $16.63 | 1,112,027 |
| 2018-06-05 | $16.51 | $16.79 | $16.46 | $16.70 | $16.70 | 708,180 |
| 2018-06-04 | $16.54 | $16.78 | $16.38 | $16.45 | $16.45 | 794,755 |
| 2018-06-01 | $17.04 | $17.24 | $16.41 | $16.44 | $16.44 | 1,272,981 |
| 2018-05-31 | $16.83 | $16.98 | $16.68 | $16.94 | $16.94 | 971,919 |
| 2018-05-30 | $16.23 | $16.79 | $16.22 | $16.75 | $16.75 | 1,127,405 |
| 2018-05-29 | $15.25 | $16.31 | $15.21 | $16.21 | $16.21 | 1,715,660 |
| 2018-05-25 | $14.74 | $15.32 | $14.71 | $15.26 | $15.26 | 1,020,311 |
| 2018-05-24 | $14.55 | $14.85 | $14.44 | $14.72 | $14.72 | 690,261 |
| 2018-05-23 | $13.99 | $14.47 | $13.97 | $14.47 | $14.47 | 1,998,658 |
| 2018-05-22 | $13.91 | $14.20 | $13.85 | $14.05 | $14.05 | 437,318 |
| 2018-05-21 | $13.92 | $14.06 | $13.88 | $13.91 | $13.91 | 1,059,579 |
| 2018-05-18 | $14.14 | $14.21 | $13.87 | $13.88 | $13.88 | 1,058,091 |
| 2018-05-17 | $14.09 | $14.30 | $14.07 | $14.09 | $14.09 | 1,224,769 |
| 2018-05-16 | $13.96 | $14.15 | $13.96 | $14.13 | $14.13 | 553,486 |
| 2018-05-15 | $13.89 | $14.15 | $13.88 | $13.91 | $13.91 | 669,270 |
| 2018-05-14 | $13.83 | $14.02 | $13.75 | $13.89 | $13.89 | 1,050,168 |
| 2018-05-11 | $13.96 | $14.05 | $13.80 | $13.82 | $13.82 | 772,471 |
| 2018-05-10 | $13.65 | $13.96 | $13.59 | $13.66 | $13.66 | 1,077,149 |
| 2018-05-09 | $13.55 | $14.04 | $13.49 | $13.57 | $13.57 | 1,110,565 |
| 2018-05-08 | $13.42 | $13.81 | $13.39 | $13.45 | $13.45 | 1,507,861 |
| 2018-05-07 | $13.22 | $13.26 | $12.98 | $13.04 | $13.04 | 771,982 |
| 2018-05-04 | $13.25 | $13.43 | $13.12 | $13.18 | $13.18 | 1,268,354 |
| 2018-05-03 | $13.88 | $13.88 | $13.32 | $13.35 | $13.35 | 1,547,026 |
| 2018-05-02 | $14.24 | $14.34 | $13.94 | $13.95 | $13.95 | 2,406,045 |
| 2018-05-01 | $14.95 | $15.07 | $13.85 | $14.56 | $14.56 | 5,090,851 |
| 2018-04-30 | $16.72 | $16.99 | $16.68 | $16.75 | $16.75 | 935,923 |
| 2018-04-27 | $16.73 | $17.00 | $16.50 | $16.68 | $16.68 | 1,274,072 |
| 2018-04-26 | $17.08 | $17.13 | $16.66 | $16.71 | $16.71 | 788,941 |
| 2018-04-25 | $16.91 | $17.01 | $16.77 | $17.00 | $17.00 | 650,035 |
| 2018-04-24 | $17.18 | $17.27 | $16.77 | $16.92 | $16.92 | 825,259 |
| 2018-04-23 | $17.31 | $17.40 | $17.00 | $17.13 | $17.13 | 796,878 |
| 2018-04-20 | $17.63 | $17.72 | $17.19 | $17.21 | $17.21 | 574,621 |
| 2018-04-19 | $18.26 | $18.45 | $17.62 | $17.67 | $17.67 | 682,323 |
| 2018-04-18 | $17.99 | $18.35 | $17.90 | $18.26 | $18.26 | 880,375 |
| 2018-04-17 | $17.82 | $18.30 | $17.82 | $18.02 | $18.02 | 527,295 |
| 2018-04-16 | $17.90 | $18.00 | $17.80 | $17.83 | $17.83 | 496,681 |
| 2018-04-13 | $17.98 | $18.01 | $17.67 | $17.90 | $17.90 | 418,948 |
| 2018-04-12 | $17.44 | $17.98 | $17.38 | $17.89 | $17.89 | 710,751 |
| 2018-04-11 | $17.03 | $17.40 | $16.89 | $17.31 | $17.31 | 682,130 |
| 2018-04-10 | $17.28 | $17.46 | $17.05 | $17.06 | $17.06 | 327,037 |
| 2018-04-09 | $17.41 | $17.44 | $17.00 | $17.04 | $17.04 | 586,857 |
| 2018-04-06 | $17.11 | $17.43 | $17.03 | $17.27 | $17.27 | 1,023,257 |
| 2018-04-05 | $16.94 | $17.32 | $16.94 | $17.13 | $17.13 | 783,175 |
| 2018-04-04 | $16.86 | $16.99 | $16.78 | $16.89 | $16.89 | 1,215,208 |
| 2018-04-03 | $16.18 | $17.00 | $16.05 | $16.94 | $16.94 | 2,450,060 |
| 2018-04-02 | $16.33 | $16.77 | $16.14 | $16.17 | $16.17 | 1,124,575 |
| 2018-03-29 | $16.21 | $16.55 | $16.19 | $16.32 | $16.32 | 1,492,178 |
| 2018-03-28 | $16.00 | $16.27 | $15.93 | $16.10 | $16.10 | 797,515 |
| 2018-03-27 | $15.89 | $16.12 | $15.68 | $15.95 | $15.95 | 591,593 |
| 2018-03-26 | $16.72 | $16.75 | $15.63 | $15.91 | $15.91 | 760,494 |
| 2018-03-23 | $16.50 | $16.71 | $16.34 | $16.54 | $16.54 | 645,875 |
| 2018-03-22 | $16.31 | $16.79 | $16.27 | $16.40 | $16.40 | 931,471 |
| 2018-03-21 | $16.09 | $16.53 | $16.07 | $16.43 | $16.43 | 713,028 |
| 2018-03-20 | $16.26 | $16.31 | $15.85 | $16.04 | $16.04 | 634,534 |
| 2018-03-19 | $16.28 | $16.37 | $16.04 | $16.23 | $16.23 | 657,196 |
| 2018-03-16 | $16.05 | $16.54 | $15.95 | $16.32 | $16.32 | 1,131,825 |
| 2018-03-15 | $16.10 | $16.24 | $16.00 | $16.03 | $16.03 | 761,147 |
| 2018-03-14 | $16.05 | $16.31 | $15.96 | $16.09 | $16.09 | 505,427 |
| 2018-03-13 | $16.11 | $16.46 | $16.01 | $16.06 | $16.06 | 1,044,957 |
| 2018-03-12 | $15.92 | $16.28 | $15.75 | $16.01 | $16.01 | 861,371 |
| 2018-03-09 | $16.21 | $16.21 | $15.78 | $15.96 | $15.96 | 1,000,208 |
| 2018-03-08 | $16.32 | $16.42 | $15.97 | $16.16 | $16.16 | 747,913 |
| 2018-03-07 | $16.50 | $16.90 | $16.24 | $16.31 | $16.31 | 1,270,745 |
| 2018-03-06 | $16.44 | $16.75 | $16.29 | $16.52 | $16.52 | 1,403,915 |
| 2018-03-05 | $15.78 | $16.56 | $15.78 | $16.43 | $16.43 | 1,776,005 |
| 2018-03-02 | $16.61 | $16.70 | $14.69 | $15.91 | $15.91 | 4,436,726 |
| 2018-03-01 | $17.16 | $17.49 | $16.99 | $17.17 | $17.17 | 1,159,616 |
| 2018-02-28 | $17.97 | $18.01 | $17.16 | $17.23 | $17.23 | 1,669,830 |
| 2018-02-27 | $18.33 | $18.40 | $17.83 | $17.99 | $17.99 | 1,337,671 |
| 2018-02-26 | $18.13 | $18.45 | $17.90 | $18.25 | $18.25 | 1,105,317 |
| 2018-02-23 | $18.57 | $18.65 | $18.06 | $18.15 | $18.15 | 778,760 |
| 2018-02-22 | $18.94 | $19.10 | $18.40 | $18.42 | $18.42 | 526,894 |
| 2018-02-21 | $19.13 | $19.48 | $18.85 | $18.85 | $18.85 | 1,166,889 |
| 2018-02-20 | $19.79 | $19.87 | $19.09 | $19.11 | $19.11 | 972,900 |
| 2018-02-16 | $19.55 | $20.04 | $19.45 | $19.94 | $19.94 | 823,901 |
| 2018-02-15 | $19.62 | $19.68 | $18.98 | $19.55 | $19.55 | 918,364 |
| 2018-02-14 | $19.02 | $19.93 | $18.94 | $19.62 | $19.62 | 1,016,258 |
| 2018-02-13 | $18.18 | $19.46 | $18.16 | $19.08 | $19.08 | 1,404,329 |
| 2018-02-12 | $17.88 | $18.50 | $17.46 | $18.19 | $18.19 | 1,772,685 |
| 2018-02-09 | $17.54 | $17.90 | $17.02 | $17.84 | $17.84 | 1,925,766 |
| 2018-02-08 | $16.17 | $17.89 | $16.11 | $17.12 | $17.12 | 2,986,588 |
| 2018-02-07 | $14.90 | $15.40 | $14.86 | $15.33 | $15.33 | 1,225,501 |
| 2018-02-06 | $14.44 | $14.99 | $14.43 | $14.89 | $14.89 | 1,056,766 |
| 2018-02-05 | $14.90 | $15.09 | $14.71 | $14.73 | $14.73 | 1,369,068 |
| 2018-02-02 | $15.06 | $15.25 | $15.00 | $15.02 | $15.02 | 888,957 |
| 2018-02-01 | $15.03 | $15.23 | $15.02 | $15.20 | $15.20 | 797,271 |
| 2018-01-31 | $15.09 | $15.25 | $14.98 | $15.15 | $15.15 | 878,526 |
| 2018-01-30 | $14.81 | $15.07 | $14.65 | $15.01 | $15.01 | 599,621 |
| 2018-01-29 | $14.99 | $15.08 | $14.84 | $14.96 | $14.96 | 825,268 |
| 2018-01-26 | $15.21 | $15.23 | $14.95 | $15.05 | $15.05 | 662,240 |
| 2018-01-25 | $15.81 | $15.92 | $15.12 | $15.16 | $15.16 | 773,014 |
| 2018-01-24 | $15.65 | $15.95 | $15.49 | $15.73 | $15.73 | 772,538 |
| 2018-01-23 | $15.65 | $15.76 | $15.46 | $15.63 | $15.63 | 556,570 |
| 2018-01-22 | $15.45 | $15.73 | $15.36 | $15.67 | $15.67 | 440,774 |
| 2018-01-19 | $15.11 | $15.63 | $15.02 | $15.49 | $15.49 | 390,971 |
| 2018-01-18 | $15.09 | $15.32 | $15.06 | $15.14 | $15.14 | 966,621 |
| 2018-01-17 | $15.25 | $15.46 | $15.07 | $15.14 | $15.14 | 639,946 |
| 2018-01-16 | $15.10 | $15.32 | $15.00 | $15.21 | $15.21 | 596,624 |
| 2018-01-12 | $15.11 | $15.19 | $14.98 | $15.11 | $15.11 | 405,837 |
| 2018-01-11 | $14.57 | $15.26 | $14.45 | $15.04 | $15.04 | 750,215 |
| 2018-01-10 | $14.28 | $14.78 | $14.14 | $14.52 | $14.52 | 605,163 |
| 2018-01-09 | $14.40 | $14.51 | $14.33 | $14.34 | $14.34 | 576,183 |
| 2018-01-08 | $14.58 | $14.73 | $14.16 | $14.39 | $14.39 | 483,246 |
| 2018-01-05 | $14.59 | $14.70 | $14.23 | $14.59 | $14.59 | 465,282 |
| 2018-01-04 | $14.20 | $14.67 | $13.98 | $14.58 | $14.58 | 951,596 |
| 2018-01-03 | $15.05 | $15.23 | $13.96 | $14.08 | $14.08 | 1,430,388 |
| 2018-01-02 | $14.66 | $15.21 | $14.62 | $15.10 | $15.10 | 763,213 |
| 2017-12-29 | $14.72 | $14.99 | $14.57 | $14.57 | $14.57 | 646,853 |
| 2017-12-28 | $14.55 | $14.77 | $14.48 | $14.76 | $14.76 | 510,107 |
| 2017-12-27 | $14.78 | $14.90 | $14.27 | $14.51 | $14.51 | 445,974 |
| 2017-12-26 | $14.74 | $15.00 | $14.57 | $14.80 | $14.80 | 622,268 |
| 2017-12-22 | $15.08 | $15.25 | $14.68 | $14.75 | $14.75 | 411,225 |
| 2017-12-21 | $15.07 | $15.42 | $15.01 | $15.21 | $15.21 | 674,249 |
| 2017-12-20 | $14.95 | $15.14 | $14.77 | $14.98 | $14.98 | 455,424 |
| 2017-12-19 | $15.10 | $15.34 | $14.99 | $15.04 | $15.04 | 555,074 |
| 2017-12-18 | $14.85 | $15.24 | $14.71 | $15.14 | $15.14 | 793,955 |
| 2017-12-15 | $14.56 | $14.94 | $14.54 | $14.77 | $14.77 | 1,767,407 |
| 2017-12-14 | $15.10 | $15.60 | $14.46 | $14.58 | $14.58 | 1,568,470 |
| 2017-12-13 | $14.50 | $14.84 | $14.46 | $14.68 | $14.68 | 2,075,369 |
| 2017-12-12 | $14.00 | $14.36 | $14.00 | $14.23 | $14.23 | 821,773 |
| 2017-12-11 | $14.53 | $14.67 | $14.04 | $14.06 | $14.06 | 1,092,885 |
| 2017-12-08 | $14.75 | $14.83 | $14.05 | $14.52 | $14.52 | 1,597,064 |
| 2017-12-07 | $15.27 | $15.57 | $14.66 | $14.97 | $14.97 | 1,398,599 |
| 2017-12-06 | $14.83 | $14.98 | $14.17 | $14.73 | $14.73 | 804,156 |
| 2017-12-05 | $14.81 | $14.96 | $14.26 | $14.88 | $14.88 | 1,366,210 |
| 2017-12-04 | $14.15 | $15.15 | $14.12 | $14.78 | $14.78 | 1,351,803 |
| 2017-12-01 | $14.44 | $14.71 | $13.95 | $13.99 | $13.99 | 1,688,268 |
| 2017-11-30 | $14.60 | $14.83 | $14.12 | $14.41 | $14.41 | 1,049,157 |
| 2017-11-29 | $14.38 | $15.00 | $14.26 | $14.53 | $14.53 | 1,338,775 |
| 2017-11-28 | $14.16 | $14.48 | $13.87 | $14.34 | $14.34 | 1,505,518 |
| 2017-11-27 | $14.14 | $14.50 | $13.97 | $14.13 | $14.13 | 1,534,754 |
| 2017-11-24 | $14.30 | $14.30 | $13.99 | $14.14 | $14.14 | 392,721 |
| 2017-11-22 | $14.47 | $14.57 | $14.16 | $14.19 | $14.19 | 573,886 |
| 2017-11-21 | $14.01 | $14.43 | $13.81 | $14.41 | $14.41 | 1,037,251 |
| 2017-11-20 | $14.78 | $15.11 | $14.06 | $14.07 | $14.07 | 1,019,997 |
| 2017-11-17 | $14.18 | $14.99 | $14.08 | $14.81 | $14.81 | 1,203,786 |
| 2017-11-16 | $14.21 | $14.84 | $14.07 | $14.21 | $14.21 | 1,421,970 |
| 2017-11-15 | $13.72 | $14.65 | $13.34 | $14.19 | $14.19 | 1,896,892 |
| 2017-11-14 | $13.21 | $13.71 | $13.02 | $13.68 | $13.68 | 1,870,119 |
| 2017-11-13 | $12.90 | $14.47 | $12.80 | $13.32 | $13.32 | 2,724,394 |
| 2017-11-10 | $13.21 | $14.19 | $12.67 | $13.28 | $13.28 | 3,279,630 |
| 2017-11-09 | $13.00 | $13.73 | $12.36 | $13.25 | $13.25 | 10,717,628 |
| 2017-11-08 | $18.46 | $18.70 | $17.86 | $18.43 | $18.43 | 2,094,811 |
| 2017-11-07 | $19.24 | $19.31 | $18.41 | $18.64 | $18.64 | 1,487,565 |
| 2017-11-06 | $19.48 | $19.82 | $18.48 | $19.24 | $19.24 | 1,484,496 |
| 2017-11-03 | $19.76 | $19.96 | $19.18 | $19.45 | $19.45 | 1,030,660 |
| 2017-11-02 | $20.59 | $20.71 | $19.71 | $19.80 | $19.80 | 822,198 |
| 2017-11-01 | $20.86 | $20.89 | $20.29 | $20.55 | $20.55 | 931,107 |
| 2017-10-31 | $21.47 | $21.77 | $20.49 | $20.91 | $20.91 | 1,140,738 |
| 2017-10-30 | $21.48 | $21.72 | $21.31 | $21.52 | $21.52 | 571,245 |
| 2017-10-27 | $21.71 | $21.96 | $21.00 | $21.61 | $21.61 | 804,995 |
| 2017-10-26 | $22.40 | $22.80 | $21.75 | $21.79 | $21.79 | 582,768 |
| 2017-10-25 | $22.36 | $22.63 | $22.00 | $22.39 | $22.39 | 531,822 |
| 2017-10-24 | $22.01 | $22.55 | $21.88 | $22.37 | $22.37 | 747,391 |
| 2017-10-23 | $22.04 | $22.58 | $21.76 | $21.88 | $21.88 | 767,507 |
| 2017-10-20 | $21.89 | $22.17 | $21.59 | $22.02 | $22.02 | 558,308 |
| 2017-10-19 | $21.33 | $21.89 | $21.18 | $21.74 | $21.74 | 564,708 |
| 2017-10-18 | $21.01 | $21.60 | $20.86 | $21.48 | $21.48 | 678,520 |
| 2017-10-17 | $20.77 | $21.10 | $20.63 | $20.95 | $20.95 | 425,684 |
| 2017-10-16 | $20.90 | $21.16 | $20.49 | $20.74 | $20.74 | 912,385 |
| 2017-10-13 | $21.15 | $21.46 | $20.84 | $20.88 | $20.88 | 875,449 |
| 2017-10-12 | $20.61 | $21.15 | $20.48 | $21.14 | $21.14 | 1,145,386 |
| 2017-10-11 | $21.12 | $21.26 | $20.37 | $20.72 | $20.72 | 984,419 |
| 2017-10-10 | $21.76 | $22.02 | $21.12 | $21.19 | $21.19 | 943,126 |
| 2017-10-09 | $21.70 | $21.98 | $21.53 | $21.67 | $21.67 | 677,484 |
| 2017-10-06 | $23.20 | $23.20 | $21.65 | $21.75 | $21.75 | 1,733,247 |
| 2017-10-05 | $22.54 | $22.90 | $22.33 | $22.60 | $22.60 | 1,265,583 |
| 2017-10-04 | $23.22 | $23.41 | $22.40 | $22.47 | $22.47 | 799,025 |
| 2017-10-03 | $23.61 | $23.71 | $23.08 | $23.15 | $23.15 | 1,009,846 |
| 2017-10-02 | $23.20 | $23.70 | $23.05 | $23.50 | $23.50 | 756,034 |
| 2017-09-29 | $23.09 | $23.40 | $22.81 | $22.94 | $22.94 | 668,831 |
| 2017-09-28 | $23.36 | $23.57 | $22.93 | $23.02 | $23.02 | 898,075 |
| 2017-09-27 | $23.04 | $23.41 | $22.95 | $23.38 | $23.38 | 748,645 |
| 2017-09-26 | $23.22 | $23.66 | $22.95 | $22.99 | $22.99 | 642,764 |
| 2017-09-25 | $23.10 | $23.52 | $22.88 | $23.17 | $23.17 | 949,746 |
| 2017-09-22 | $22.80 | $23.21 | $22.62 | $23.12 | $23.12 | 657,617 |
| 2017-09-21 | $22.53 | $23.19 | $22.25 | $22.80 | $22.80 | 689,269 |
| 2017-09-20 | $22.94 | $23.25 | $22.35 | $22.51 | $22.51 | 1,109,508 |
| 2017-09-19 | $22.38 | $23.68 | $22.31 | $23.00 | $23.00 | 2,056,245 |
| 2017-09-18 | $22.65 | $22.88 | $22.20 | $22.30 | $22.30 | 844,680 |
| 2017-09-15 | $22.06 | $22.70 | $22.02 | $22.65 | $22.65 | 1,368,899 |
| 2017-09-14 | $21.64 | $22.21 | $21.51 | $22.01 | $22.01 | 980,735 |
| 2017-09-13 | $21.36 | $21.70 | $21.17 | $21.68 | $21.68 | 589,895 |
| 2017-09-12 | $20.80 | $21.82 | $20.69 | $21.42 | $21.42 | 898,816 |
| 2017-09-11 | $20.75 | $21.46 | $20.49 | $20.65 | $20.65 | 1,157,614 |
| 2017-09-08 | $20.49 | $21.04 | $19.66 | $20.49 | $20.49 | 2,341,037 |
| 2017-09-07 | $20.90 | $21.35 | $20.77 | $21.21 | $21.21 | 866,947 |
| 2017-09-06 | $20.51 | $21.00 | $20.41 | $20.90 | $20.90 | 919,569 |
| 2017-09-05 | $20.50 | $20.52 | $19.84 | $20.49 | $20.49 | 981,500 |
| 2017-09-01 | $20.49 | $20.76 | $20.31 | $20.50 | $20.50 | 739,194 |
| 2017-08-31 | $20.78 | $21.01 | $20.03 | $20.50 | $20.50 | 1,510,238 |
| 2017-08-30 | $21.98 | $22.06 | $20.55 | $20.89 | $20.89 | 1,290,061 |
| 2017-08-29 | $22.13 | $22.27 | $21.80 | $22.01 | $22.01 | 693,517 |
| 2017-08-28 | $22.29 | $22.85 | $22.29 | $22.33 | $22.33 | 599,947 |
| 2017-08-25 | $22.14 | $22.32 | $22.07 | $22.29 | $22.29 | 483,293 |
| 2017-08-24 | $21.96 | $22.29 | $21.85 | $22.06 | $22.06 | 895,585 |
| 2017-08-23 | $22.46 | $22.52 | $21.79 | $21.81 | $21.81 | 940,966 |
| 2017-08-22 | $23.24 | $23.29 | $22.45 | $22.59 | $22.59 | 989,461 |
| 2017-08-21 | $23.27 | $23.57 | $22.71 | $23.15 | $23.15 | 956,107 |
| 2017-08-18 | $23.44 | $23.74 | $23.06 | $23.15 | $23.15 | 791,151 |
| 2017-08-17 | $23.95 | $24.29 | $23.67 | $23.68 | $23.68 | 730,936 |
| 2017-08-16 | $23.61 | $24.05 | $23.43 | $24.00 | $24.00 | 832,743 |
| 2017-08-15 | $24.28 | $24.30 | $23.50 | $23.55 | $23.55 | 1,496,625 |
| 2017-08-14 | $23.59 | $24.83 | $23.57 | $24.30 | $24.30 | 1,576,349 |
| 2017-08-11 | $21.84 | $23.74 | $21.84 | $23.37 | $23.37 | 2,598,613 |
| 2017-08-10 | $24.47 | $25.07 | $21.62 | $21.86 | $21.86 | 3,914,600 |
| 2017-08-09 | $22.27 | $22.47 | $21.97 | $22.34 | $22.34 | 875,405 |
| 2017-08-08 | $22.32 | $22.68 | $22.32 | $22.34 | $22.34 | 571,261 |
| 2017-08-07 | $22.53 | $22.63 | $22.19 | $22.38 | $22.38 | 427,945 |
| 2017-08-04 | $22.11 | $22.72 | $22.11 | $22.51 | $22.51 | 944,349 |
| 2017-08-03 | $23.20 | $23.22 | $22.04 | $22.24 | $22.24 | 1,818,362 |
| 2017-08-02 | $23.59 | $23.67 | $23.12 | $23.45 | $23.45 | 585,977 |
| 2017-08-01 | $23.23 | $23.61 | $22.95 | $23.57 | $23.57 | 1,133,852 |
| 2017-07-31 | $23.21 | $23.23 | $22.88 | $23.09 | $23.09 | 724,090 |
| 2017-07-28 | $23.35 | $23.57 | $22.79 | $23.13 | $23.13 | 543,344 |
| 2017-07-27 | $22.99 | $23.72 | $22.85 | $23.39 | $23.39 | 780,297 |
| 2017-07-26 | $22.65 | $23.11 | $22.51 | $22.96 | $22.96 | 455,213 |
| 2017-07-25 | $22.46 | $22.91 | $22.38 | $22.66 | $22.66 | 617,623 |
| 2017-07-24 | $22.43 | $22.53 | $22.09 | $22.45 | $22.45 | 543,550 |
| 2017-07-21 | $23.17 | $23.17 | $22.51 | $22.62 | $22.62 | 294,664 |
| 2017-07-20 | $22.85 | $23.09 | $22.80 | $23.03 | $23.03 | 416,255 |
| 2017-07-19 | $22.60 | $22.92 | $22.60 | $22.86 | $22.86 | 383,870 |
| 2017-07-18 | $22.98 | $22.98 | $22.43 | $22.63 | $22.63 | 465,804 |
| 2017-07-17 | $22.92 | $23.24 | $22.70 | $23.07 | $23.07 | 656,661 |
| 2017-07-14 | $22.76 | $23.23 | $22.76 | $22.93 | $22.93 | 782,257 |
| 2017-07-13 | $22.25 | $22.89 | $22.25 | $22.78 | $22.78 | 618,110 |
| 2017-07-12 | $22.64 | $23.01 | $22.25 | $22.30 | $22.30 | 584,642 |
| 2017-07-11 | $22.67 | $22.99 | $22.04 | $22.50 | $22.50 | 1,281,792 |
| 2017-07-10 | $22.25 | $22.63 | $22.03 | $22.27 | $22.27 | 1,426,702 |
| 2017-07-07 | $22.54 | $22.70 | $22.23 | $22.32 | $22.32 | 645,366 |
| 2017-07-06 | $22.58 | $22.93 | $22.17 | $22.55 | $22.55 | 768,789 |
| 2017-07-05 | $22.56 | $22.69 | $22.03 | $22.52 | $22.52 | 946,559 |
| 2017-07-03 | $22.58 | $23.15 | $22.41 | $22.64 | $22.64 | 497,554 |
| 2017-06-30 | $22.72 | $22.92 | $22.09 | $22.51 | $22.51 | 1,117,828 |
| 2017-06-29 | $22.93 | $23.27 | $22.39 | $22.99 | $22.99 | 2,153,573 |
| 2017-06-28 | $23.33 | $23.58 | $22.95 | $22.99 | $22.99 | 974,004 |
| 2017-06-27 | $22.84 | $23.47 | $22.82 | $23.25 | $23.25 | 758,094 |
| 2017-06-26 | $22.84 | $23.26 | $22.51 | $22.95 | $22.95 | 835,633 |
| 2017-06-23 | $22.27 | $22.92 | $22.01 | $22.70 | $22.70 | 5,806,447 |
| 2017-06-22 | $22.35 | $22.72 | $22.17 | $22.34 | $22.34 | 864,837 |
| 2017-06-21 | $23.02 | $23.21 | $22.15 | $22.39 | $22.39 | 1,167,105 |
| 2017-06-20 | $23.86 | $24.01 | $22.96 | $22.97 | $22.97 | 545,334 |
| 2017-06-19 | $23.85 | $24.04 | $23.41 | $23.90 | $23.90 | 663,433 |
| 2017-06-16 | $23.65 | $23.76 | $23.19 | $23.76 | $23.76 | 713,589 |
| 2017-06-15 | $24.55 | $24.57 | $23.67 | $23.69 | $23.69 | 815,421 |
| 2017-06-14 | $24.24 | $24.73 | $23.89 | $24.68 | $24.68 | 1,009,070 |
| 2017-06-13 | $23.92 | $24.40 | $23.63 | $24.13 | $24.13 | 868,902 |
| 2017-06-12 | $23.71 | $24.57 | $23.71 | $24.03 | $24.03 | 1,177,878 |
| 2017-06-09 | $22.77 | $23.97 | $22.57 | $23.80 | $23.80 | 1,265,407 |
| 2017-06-08 | $22.01 | $23.73 | $22.00 | $22.76 | $22.76 | 2,477,354 |
| 2017-06-07 | $21.98 | $22.20 | $20.97 | $21.16 | $21.16 | 1,621,038 |
| 2017-06-06 | $21.86 | $22.23 | $21.48 | $22.03 | $22.03 | 758,505 |
| 2017-06-05 | $22.37 | $22.38 | $21.89 | $21.95 | $21.95 | 1,056,166 |
| 2017-06-02 | $22.20 | $22.62 | $21.81 | $22.40 | $22.40 | 1,078,266 |
| 2017-06-01 | $20.91 | $22.49 | $20.88 | $22.13 | $22.13 | 1,372,242 |
| 2017-05-31 | $20.79 | $21.20 | $20.55 | $20.98 | $20.98 | 697,974 |
| 2017-05-30 | $21.14 | $21.14 | $20.66 | $20.79 | $20.79 | 2,028,920 |
| 2017-05-26 | $21.16 | $21.32 | $20.85 | $21.18 | $21.18 | 554,583 |
| 2017-05-25 | $22.01 | $22.10 | $21.04 | $21.11 | $21.11 | 1,399,717 |
| 2017-05-24 | $21.74 | $22.18 | $21.73 | $21.89 | $21.89 | 745,306 |
| 2017-05-23 | $21.67 | $21.94 | $21.55 | $21.79 | $21.79 | 827,040 |
| 2017-05-22 | $21.85 | $22.24 | $21.66 | $21.69 | $21.69 | 640,381 |
| 2017-05-19 | $21.94 | $22.19 | $21.40 | $21.80 | $21.80 | 928,994 |
| 2017-05-18 | $22.08 | $22.11 | $21.80 | $21.99 | $21.99 | 1,450,738 |
| 2017-05-17 | $22.06 | $22.53 | $21.56 | $22.00 | $22.00 | 1,531,725 |
| 2017-05-16 | $23.00 | $23.12 | $22.01 | $22.06 | $22.06 | 1,351,886 |
| 2017-05-15 | $22.00 | $23.56 | $21.98 | $23.05 | $23.05 | 2,067,936 |
| 2017-05-12 | $21.52 | $21.92 | $20.55 | $21.91 | $21.91 | 2,569,870 |
| 2017-05-11 | $19.04 | $21.77 | $18.99 | $21.49 | $21.49 | 58,897 |
| 2017-05-10 | $19.78 | $20.75 | $19.64 | $20.54 | $20.54 | 1,740,546 |
| 2017-05-09 | $19.13 | $19.97 | $19.09 | $19.77 | $19.77 | 1,488,093 |
| 2017-05-08 | $19.51 | $19.66 | $19.05 | $19.09 | $19.09 | 733,060 |
| 2017-05-05 | $19.48 | $19.79 | $19.35 | $19.66 | $19.66 | 546,801 |
| 2017-05-04 | $19.23 | $19.46 | $19.15 | $19.45 | $19.45 | 632,629 |
| 2017-05-03 | $19.61 | $19.61 | $19.10 | $19.23 | $19.23 | 672,333 |
| 2017-05-02 | $19.45 | $19.75 | $19.37 | $19.60 | $19.60 | 668,219 |
| 2017-05-01 | $19.61 | $19.87 | $19.35 | $19.40 | $19.40 | 861,809 |
| 2017-04-28 | $20.00 | $20.00 | $19.40 | $19.56 | $19.56 | 674,046 |
| 2017-04-27 | $19.72 | $20.13 | $19.47 | $20.02 | $20.02 | 772,930 |
| 2017-04-26 | $19.28 | $19.95 | $19.28 | $19.70 | $19.70 | 935,112 |
| 2017-04-25 | $19.03 | $19.27 | $18.96 | $19.25 | $19.25 | 611,600 |
| 2017-04-24 | $19.17 | $19.27 | $18.95 | $19.00 | $19.00 | 496,472 |
| 2017-04-21 | $19.09 | $19.14 | $18.96 | $19.06 | $19.06 | 407,977 |
| 2017-04-20 | $19.19 | $19.29 | $18.97 | $19.12 | $19.12 | 368,303 |
| 2017-04-19 | $19.11 | $19.40 | $19.03 | $19.14 | $19.14 | 472,355 |
| 2017-04-18 | $19.07 | $19.08 | $18.89 | $19.08 | $19.08 | 442,566 |
| 2017-04-17 | $18.77 | $19.09 | $18.71 | $19.07 | $19.07 | 380,898 |
| 2017-04-13 | $18.67 | $18.83 | $18.33 | $18.80 | $18.80 | 586,901 |
| 2017-04-12 | $19.08 | $19.28 | $18.50 | $18.63 | $18.63 | 710,576 |
| 2017-04-11 | $18.99 | $19.37 | $18.94 | $19.17 | $19.17 | 726,146 |
| 2017-04-10 | $18.46 | $19.01 | $18.43 | $18.95 | $18.95 | 689,953 |
| 2017-04-07 | $19.02 | $19.12 | $18.36 | $18.42 | $18.42 | 1,063,133 |
| 2017-04-06 | $18.82 | $19.23 | $18.68 | $19.17 | $19.17 | 872,108 |
| 2017-04-05 | $18.80 | $19.08 | $18.58 | $18.86 | $18.86 | 1,130,378 |
| 2017-04-04 | $19.44 | $19.58 | $18.32 | $18.79 | $18.79 | 2,241,639 |
| 2017-04-03 | $20.62 | $21.03 | $19.49 | $19.54 | $19.54 | 2,274,345 |
| 2017-03-31 | $20.09 | $20.64 | $20.08 | $20.59 | $20.59 | 944,615 |
| 2017-03-30 | $20.02 | $20.17 | $19.64 | $20.08 | $20.08 | 828,368 |
| 2017-03-29 | $20.00 | $20.17 | $19.74 | $19.99 | $19.99 | 1,315,146 |
| 2017-03-28 | $20.20 | $20.42 | $19.85 | $19.99 | $19.99 | 1,022,209 |
| 2017-03-27 | $20.31 | $20.35 | $19.94 | $20.27 | $20.27 | 1,091,093 |
| 2017-03-24 | $20.73 | $20.94 | $20.05 | $20.31 | $20.31 | 1,175,654 |
| 2017-03-23 | $20.73 | $20.78 | $20.35 | $20.69 | $20.69 | 604,594 |
| 2017-03-22 | $20.69 | $21.54 | $20.61 | $20.75 | $20.75 | 1,142,350 |
| 2017-03-21 | $20.92 | $20.92 | $20.52 | $20.73 | $20.73 | 659,955 |
| 2017-03-20 | $20.78 | $20.97 | $20.45 | $20.72 | $20.72 | 864,366 |
| 2017-03-17 | $20.69 | $20.93 | $20.58 | $20.89 | $20.89 | 8,706,289 |
| 2017-03-16 | $20.68 | $20.89 | $20.51 | $20.72 | $20.72 | 507,052 |
| 2017-03-15 | $20.30 | $20.79 | $19.91 | $20.68 | $20.68 | 1,309,441 |
| 2017-03-14 | $20.37 | $20.37 | $20.05 | $20.22 | $20.22 | 945,227 |
| 2017-03-13 | $20.77 | $20.80 | $20.09 | $20.42 | $20.42 | 910,152 |
| 2017-03-10 | $20.66 | $21.14 | $20.55 | $20.71 | $20.71 | 996,453 |
| 2017-03-09 | $20.82 | $20.90 | $20.36 | $20.51 | $20.51 | 445,306 |
| 2017-03-08 | $20.22 | $20.91 | $20.12 | $20.79 | $20.79 | 640,592 |
| 2017-03-07 | $20.36 | $20.50 | $20.05 | $20.30 | $20.30 | 637,615 |
| 2017-03-06 | $20.42 | $20.52 | $20.05 | $20.48 | $20.48 | 855,207 |
| 2017-03-03 | $20.53 | $20.66 | $20.06 | $20.47 | $20.47 | 1,024,646 |
| 2017-03-02 | $20.35 | $20.79 | $20.22 | $20.77 | $20.77 | 1,096,032 |
| 2017-03-01 | $20.45 | $20.56 | $20.07 | $20.37 | $20.37 | 1,657,655 |
| 2017-02-28 | $20.87 | $20.87 | $20.21 | $20.23 | $20.23 | 1,102,577 |
| 2017-02-27 | $20.75 | $21.18 | $20.25 | $20.95 | $20.95 | 1,496,290 |
| 2017-02-24 | $20.15 | $20.75 | $19.83 | $20.72 | $20.72 | 1,417,001 |
| 2017-02-23 | $20.55 | $20.61 | $20.15 | $20.19 | $20.19 | 1,997,145 |
| 2017-02-22 | $20.41 | $20.81 | $20.18 | $20.59 | $20.59 | 1,062,238 |
| 2017-02-21 | $20.83 | $20.99 | $20.00 | $20.34 | $20.34 | 1,508,770 |
| 2017-02-17 | $21.11 | $21.31 | $20.71 | $20.89 | $20.89 | 1,105,711 |
| 2017-02-16 | $20.80 | $21.59 | $20.40 | $21.09 | $21.09 | 2,415,076 |
| 2017-02-15 | $20.43 | $20.43 | $20.01 | $20.31 | $20.31 | 2,570,387 |
| 2017-02-14 | $20.79 | $20.99 | $20.21 | $20.37 | $20.37 | 2,362,325 |
| 2017-02-13 | $21.45 | $21.57 | $20.60 | $20.73 | $20.73 | 2,263,136 |
| 2017-02-10 | $21.01 | $21.98 | $21.01 | $21.58 | $21.58 | 4,099,381 |
| 2017-02-09 | $20.93 | $22.97 | $19.72 | $20.95 | $20.95 | 10,127,829 |
| 2017-02-08 | $25.15 | $25.85 | $25.07 | $25.74 | $25.74 | 1,958,994 |
| 2017-02-07 | $25.38 | $25.80 | $25.01 | $25.12 | $25.12 | 1,030,235 |
| 2017-02-06 | $25.12 | $25.82 | $24.46 | $25.39 | $25.39 | 2,340,085 |
| 2017-02-03 | $27.28 | $27.31 | $26.00 | $26.18 | $26.18 | 2,108,283 |
| 2017-02-02 | $27.80 | $27.80 | $26.88 | $26.98 | $26.98 | 1,225,195 |
| 2017-02-01 | $28.85 | $28.92 | $27.89 | $27.95 | $27.95 | 1,680,802 |
| 2017-01-31 | $28.15 | $28.91 | $28.00 | $28.81 | $28.81 | 1,813,701 |
| 2017-01-30 | $28.28 | $28.39 | $27.48 | $28.30 | $28.30 | 1,980,874 |
| 2017-01-27 | $28.68 | $29.12 | $27.82 | $28.33 | $28.33 | 2,211,384 |
| 2017-01-26 | $28.73 | $29.04 | $28.32 | $28.73 | $28.73 | 1,876,091 |
| 2017-01-25 | $27.82 | $28.87 | $27.82 | $28.78 | $28.78 | 1,300,731 |
| 2017-01-24 | $27.44 | $27.86 | $27.14 | $27.82 | $27.82 | 1,110,155 |
| 2017-01-23 | $27.78 | $28.12 | $27.40 | $27.47 | $27.47 | 974,444 |
| 2017-01-20 | $27.80 | $28.59 | $27.65 | $27.78 | $27.78 | 1,893,880 |
| 2017-01-19 | $27.27 | $27.84 | $26.91 | $27.84 | $27.84 | 1,992,560 |
| 2017-01-18 | $28.46 | $28.66 | $27.36 | $27.45 | $27.45 | 2,459,135 |
| 2017-01-17 | $28.40 | $28.83 | $28.25 | $28.54 | $28.54 | 1,645,851 |
| 2017-01-13 | $29.19 | $29.42 | $28.16 | $28.70 | $28.70 | 3,280,649 |
| 2017-01-12 | $35.31 | $35.59 | $28.03 | $29.58 | $29.58 | 11,483,995 |
| 2017-01-11 | $37.95 | $38.26 | $37.60 | $37.79 | $37.79 | 268,890 |
| 2017-01-10 | $37.71 | $38.00 | $37.30 | $37.77 | $37.77 | 273,538 |
| 2017-01-09 | $38.08 | $38.36 | $37.53 | $37.59 | $37.59 | 354,886 |
| 2017-01-06 | $39.39 | $39.39 | $38.06 | $38.08 | $38.08 | 493,908 |
| 2017-01-05 | $38.33 | $39.49 | $38.06 | $39.34 | $39.34 | 618,730 |
| 2017-01-04 | $38.57 | $38.94 | $38.00 | $38.60 | $38.60 | 628,990 |
| 2017-01-03 | $37.27 | $38.52 | $37.15 | $38.40 | $38.40 | 633,508 |
| 2016-12-30 | $37.03 | $37.44 | $36.89 | $36.90 | $36.90 | 467,585 |
| 2016-12-29 | $37.12 | $37.57 | $36.94 | $37.08 | $37.08 | 360,149 |
| 2016-12-28 | $37.97 | $38.09 | $37.12 | $37.22 | $37.22 | 413,856 |
| 2016-12-27 | $38.03 | $38.15 | $37.73 | $37.92 | $37.92 | 430,267 |
| 2016-12-23 | $38.36 | $38.42 | $37.96 | $38.02 | $38.02 | 411,640 |
| 2016-12-22 | $38.05 | $38.40 | $38.05 | $38.34 | $38.34 | 563,840 |
| 2016-12-21 | $38.29 | $38.53 | $38.10 | $38.23 | $38.23 | 383,068 |
| 2016-12-20 | $37.90 | $38.60 | $37.84 | $38.27 | $38.27 | 517,754 |
| 2016-12-19 | $37.01 | $37.94 | $36.93 | $37.94 | $37.94 | 817,489 |
| 2016-12-16 | $37.54 | $37.70 | $36.76 | $36.81 | $36.81 | 2,023,289 |
| 2016-12-15 | $38.34 | $38.44 | $37.54 | $37.58 | $37.58 | 574,350 |
| 2016-12-14 | $38.53 | $38.62 | $38.02 | $38.14 | $38.14 | 656,952 |
| 2016-12-13 | $38.37 | $39.05 | $38.32 | $38.47 | $38.47 | 572,596 |
| 2016-12-12 | $38.46 | $38.68 | $38.08 | $38.49 | $38.49 | 800,538 |
| 2016-12-09 | $39.80 | $40.03 | $38.57 | $38.62 | $38.62 | 844,300 |
| 2016-12-08 | $39.45 | $39.91 | $39.36 | $39.86 | $39.86 | 552,633 |
| 2016-12-07 | $40.14 | $40.14 | $39.32 | $39.50 | $39.50 | 936,530 |
| 2016-12-06 | $39.97 | $40.10 | $39.26 | $40.07 | $40.07 | 601,294 |
| 2016-12-05 | $39.86 | $40.34 | $39.62 | $39.80 | $39.80 | 433,913 |
| 2016-12-02 | $39.50 | $40.12 | $39.24 | $39.66 | $39.66 | 884,069 |
| 2016-12-01 | $40.13 | $40.49 | $39.43 | $39.82 | $39.82 | 734,506 |
| 2016-11-30 | $40.21 | $40.42 | $39.35 | $40.15 | $40.15 | 978,526 |
| 2016-11-29 | $40.67 | $40.97 | $40.17 | $40.24 | $40.24 | 562,750 |
| 2016-11-28 | $41.00 | $41.15 | $40.28 | $40.50 | $40.50 | 474,993 |
| 2016-11-25 | $41.00 | $41.29 | $40.81 | $41.05 | $41.05 | 200,146 |
| 2016-11-23 | $40.02 | $40.98 | $39.61 | $40.96 | $40.96 | 508,523 |
| 2016-11-22 | $40.43 | $40.87 | $40.08 | $40.28 | $40.28 | 685,094 |
| 2016-11-21 | $39.97 | $40.51 | $39.82 | $40.41 | $40.41 | 665,717 |
| 2016-11-18 | $39.97 | $40.25 | $39.57 | $40.02 | $40.02 | 838,256 |
| 2016-11-17 | $38.52 | $39.62 | $38.38 | $39.60 | $39.60 | 766,496 |
| 2016-11-16 | $37.83 | $38.57 | $37.80 | $38.38 | $38.38 | 639,602 |
| 2016-11-15 | $38.63 | $38.64 | $38.01 | $38.11 | $38.11 | 607,618 |
| 2016-11-14 | $38.07 | $39.62 | $37.83 | $38.61 | $38.61 | 1,025,147 |
| 2016-11-11 | $37.78 | $38.40 | $37.43 | $37.87 | $37.87 | 1,239,816 |
| 2016-11-10 | $38.92 | $40.92 | $37.76 | $37.99 | $37.99 | 2,354,285 |
| 2016-11-09 | $37.87 | $38.18 | $37.12 | $37.73 | $37.73 | 1,519,081 |
| 2016-11-08 | $38.51 | $39.64 | $38.29 | $38.94 | $38.94 | 812,667 |
| 2016-11-07 | $39.41 | $39.43 | $38.36 | $38.55 | $38.55 | 846,133 |
| 2016-11-04 | $38.24 | $39.55 | $38.24 | $38.99 | $38.99 | 466,652 |
| 2016-11-03 | $38.00 | $38.40 | $37.91 | $38.17 | $38.17 | 362,945 |
| 2016-11-02 | $38.15 | $38.51 | $37.90 | $37.92 | $37.92 | 318,711 |
| 2016-11-01 | $38.85 | $38.85 | $37.99 | $38.12 | $38.12 | 314,162 |
| 2016-10-31 | $38.59 | $38.89 | $38.25 | $38.67 | $38.67 | 344,376 |
| 2016-10-28 | $38.70 | $39.30 | $38.43 | $38.43 | $38.43 | 333,821 |
| 2016-10-27 | $39.15 | $39.15 | $38.73 | $38.88 | $38.88 | 443,968 |
| 2016-10-26 | $38.64 | $39.11 | $38.49 | $39.05 | $39.05 | 524,887 |
| 2016-10-25 | $38.76 | $38.82 | $38.36 | $38.72 | $38.72 | 274,233 |
| 2016-10-24 | $39.24 | $39.24 | $38.51 | $38.82 | $38.82 | 307,190 |
| 2016-10-21 | $38.62 | $38.92 | $38.16 | $38.73 | $38.73 | 318,449 |
| 2016-10-20 | $38.63 | $39.20 | $38.28 | $38.80 | $38.80 | 459,227 |
| 2016-10-19 | $38.67 | $38.87 | $38.26 | $38.77 | $38.77 | 321,145 |
| 2016-10-18 | $38.46 | $38.70 | $37.90 | $38.49 | $38.49 | 475,885 |
| 2016-10-17 | $38.06 | $38.56 | $37.92 | $38.11 | $38.11 | 362,290 |
| 2016-10-14 | $37.16 | $38.04 | $37.16 | $37.90 | $37.90 | 474,156 |
| 2016-10-13 | $37.07 | $37.44 | $37.01 | $37.19 | $37.19 | 415,754 |
| 2016-10-12 | $37.13 | $37.79 | $37.05 | $37.32 | $37.32 | 331,210 |
| 2016-10-11 | $37.49 | $37.81 | $37.00 | $37.03 | $37.03 | 543,248 |
| 2016-10-10 | $37.57 | $38.14 | $37.51 | $37.64 | $37.64 | 562,303 |
| 2016-10-07 | $37.79 | $37.96 | $37.15 | $37.32 | $37.32 | 858,928 |
| 2016-10-06 | $39.16 | $39.38 | $37.38 | $37.85 | $37.85 | 1,279,345 |
| 2016-10-05 | $39.02 | $39.57 | $38.94 | $39.15 | $39.15 | 765,853 |
| 2016-10-04 | $39.47 | $39.64 | $38.84 | $39.09 | $39.09 | 493,127 |
| 2016-10-03 | $39.82 | $40.10 | $39.44 | $39.62 | $39.62 | 457,331 |
| 2016-09-30 | $39.58 | $40.21 | $39.44 | $39.86 | $39.86 | 580,826 |
| 2016-09-29 | $39.54 | $39.94 | $39.30 | $39.44 | $39.44 | 529,636 |
| 2016-09-28 | $39.83 | $39.99 | $39.39 | $39.66 | $39.66 | 531,554 |
| 2016-09-27 | $39.24 | $39.78 | $39.15 | $39.69 | $39.69 | 325,949 |
| 2016-09-26 | $39.62 | $39.67 | $39.24 | $39.31 | $39.31 | 294,316 |
| 2016-09-23 | $39.31 | $39.89 | $39.28 | $39.83 | $39.83 | 313,416 |
| 2016-09-22 | $39.03 | $39.53 | $38.98 | $39.45 | $39.45 | 364,214 |
| 2016-09-21 | $38.39 | $38.87 | $38.38 | $38.81 | $38.81 | 217,581 |
| 2016-09-20 | $39.11 | $39.12 | $38.16 | $38.17 | $38.17 | 354,617 |
| 2016-09-19 | $38.50 | $39.39 | $38.34 | $39.03 | $39.03 | 656,164 |
| 2016-09-16 | $38.19 | $38.47 | $38.09 | $38.21 | $38.21 | 621,616 |
| 2016-09-15 | $38.04 | $38.50 | $37.41 | $38.42 | $38.42 | 708,383 |
| 2016-09-14 | $38.63 | $38.63 | $37.80 | $38.02 | $38.02 | 282,195 |
| 2016-09-13 | $39.21 | $39.25 | $38.41 | $38.57 | $38.57 | 344,135 |
| 2016-09-12 | $38.90 | $39.63 | $38.52 | $39.50 | $39.50 | 557,232 |
| 2016-09-09 | $39.80 | $40.10 | $39.08 | $39.08 | $39.08 | 410,474 |
| 2016-09-08 | $39.92 | $40.10 | $39.86 | $40.06 | $40.06 | 299,592 |
| 2016-09-07 | $39.87 | $40.43 | $39.81 | $40.07 | $40.07 | 456,393 |
| 2016-09-06 | $40.29 | $40.34 | $39.70 | $40.07 | $40.07 | 524,139 |
| 2016-09-02 | $39.84 | $40.29 | $39.64 | $40.16 | $40.16 | 548,996 |
| 2016-09-01 | $40.07 | $40.07 | $39.41 | $39.85 | $39.85 | 316,987 |
| 2016-08-31 | $39.91 | $40.16 | $39.54 | $39.82 | $39.82 | 554,893 |
| 2016-08-30 | $40.67 | $40.93 | $39.51 | $39.98 | $39.98 | 721,026 |
| 2016-08-29 | $39.17 | $39.57 | $39.09 | $39.38 | $39.38 | 409,592 |
| 2016-08-26 | $39.29 | $39.66 | $38.81 | $39.04 | $39.04 | 504,096 |
| 2016-08-25 | $39.14 | $39.54 | $38.85 | $39.19 | $39.19 | 328,438 |
| 2016-08-24 | $39.17 | $39.34 | $38.67 | $38.88 | $38.88 | 415,104 |
| 2016-08-23 | $39.30 | $39.73 | $39.00 | $39.13 | $39.13 | 421,265 |
| 2016-08-22 | $39.30 | $39.32 | $39.01 | $39.12 | $39.12 | 624,494 |
| 2016-08-19 | $39.44 | $39.63 | $39.16 | $39.22 | $39.22 | 752,801 |
| 2016-08-18 | $39.50 | $39.79 | $39.37 | $39.54 | $39.54 | 512,152 |
| 2016-08-17 | $40.09 | $40.09 | $39.35 | $39.62 | $39.62 | 1,075,186 |
| 2016-08-16 | $41.10 | $41.11 | $39.94 | $40.12 | $40.12 | 1,535,047 |
| 2016-08-15 | $42.13 | $42.20 | $40.93 | $41.08 | $41.08 | 963,076 |
| 2016-08-12 | $42.30 | $43.15 | $41.04 | $41.96 | $41.96 | 2,230,590 |
| 2016-08-11 | $46.41 | $46.95 | $42.19 | $42.75 | $42.75 | 4,029,961 |
| 2016-08-10 | $51.43 | $51.51 | $50.72 | $51.34 | $51.34 | 512,329 |
| 2016-08-09 | $51.78 | $51.93 | $51.52 | $51.68 | $51.68 | 134,631 |
| 2016-08-08 | $51.60 | $51.85 | $51.37 | $51.80 | $51.80 | 231,088 |
| 2016-08-05 | $51.60 | $51.94 | $51.35 | $51.58 | $51.58 | 274,188 |
| 2016-08-04 | $51.36 | $52.08 | $51.36 | $51.55 | $51.55 | 532,841 |
| 2016-08-03 | $50.51 | $51.31 | $50.12 | $51.30 | $51.30 | 287,191 |
| 2016-08-02 | $50.85 | $50.85 | $50.25 | $50.63 | $50.63 | 407,748 |
| 2016-08-01 | $50.66 | $50.74 | $49.99 | $50.72 | $50.72 | 421,884 |
| 2016-07-29 | $49.87 | $50.20 | $49.60 | $50.05 | $50.05 | 232,043 |
| 2016-07-28 | $49.97 | $50.17 | $49.64 | $49.97 | $49.97 | 174,900 |
| 2016-07-27 | $50.04 | $50.30 | $49.60 | $50.05 | $50.05 | 229,631 |
| 2016-07-26 | $50.04 | $50.73 | $49.91 | $49.98 | $49.98 | 153,626 |
| 2016-07-25 | $49.65 | $50.16 | $49.51 | $50.08 | $50.08 | 337,877 |
| 2016-07-22 | $49.85 | $49.93 | $49.27 | $49.76 | $49.76 | 354,985 |
| 2016-07-21 | $50.51 | $50.88 | $49.54 | $49.68 | $49.68 | 279,592 |
| 2016-07-20 | $49.67 | $50.36 | $49.67 | $50.30 | $50.30 | 311,312 |
| 2016-07-19 | $49.48 | $49.96 | $49.45 | $49.69 | $49.69 | 136,696 |
| 2016-07-18 | $50.00 | $50.36 | $49.55 | $49.60 | $49.60 | 225,393 |
| 2016-07-15 | $50.05 | $50.24 | $49.89 | $49.94 | $49.94 | 161,781 |
| 2016-07-14 | $50.00 | $50.57 | $49.88 | $49.91 | $49.91 | 272,064 |
| 2016-07-13 | $50.12 | $50.25 | $49.86 | $49.93 | $49.93 | 297,596 |
| 2016-07-12 | $50.34 | $50.34 | $49.86 | $50.05 | $50.05 | 314,397 |
| 2016-07-11 | $49.89 | $50.20 | $49.89 | $50.01 | $50.01 | 266,025 |
| 2016-07-08 | $49.27 | $50.29 | $49.27 | $49.86 | $49.86 | 466,884 |
| 2016-07-07 | $48.02 | $48.96 | $48.02 | $48.95 | $48.95 | 316,983 |
| 2016-07-06 | $47.25 | $48.12 | $47.25 | $47.90 | $47.90 | 826,448 |
| 2016-07-05 | $47.79 | $47.97 | $47.24 | $47.38 | $47.38 | 345,181 |
| 2016-07-01 | $47.66 | $47.85 | $47.49 | $47.79 | $47.79 | 596,909 |
| 2016-06-30 | $47.14 | $47.86 | $47.06 | $47.73 | $47.73 | 775,283 |
| 2016-06-29 | $46.76 | $47.55 | $46.76 | $47.41 | $47.41 | 308,859 |
| 2016-06-28 | $46.46 | $46.76 | $46.00 | $46.38 | $46.38 | 342,289 |
| 2016-06-27 | $46.34 | $46.54 | $45.18 | $46.28 | $46.28 | 810,589 |
| 2016-06-24 | $46.18 | $46.99 | $45.97 | $46.60 | $46.60 | 650,438 |
| 2016-06-23 | $47.85 | $47.88 | $47.26 | $47.55 | $47.55 | 415,241 |
| 2016-06-22 | $48.01 | $48.16 | $47.29 | $47.40 | $47.40 | 490,186 |
| 2016-06-21 | $48.50 | $48.77 | $47.87 | $48.01 | $48.01 | 304,789 |
| 2016-06-20 | $47.95 | $49.05 | $47.60 | $48.59 | $48.59 | 533,083 |
| 2016-06-17 | $47.37 | $47.63 | $46.57 | $47.63 | $47.63 | 676,850 |
| 2016-06-16 | $47.61 | $48.65 | $46.67 | $47.06 | $47.06 | 322,768 |
| 2016-06-15 | $47.77 | $48.35 | $47.45 | $47.56 | $47.56 | 410,631 |
| 2016-06-14 | $47.20 | $47.53 | $46.67 | $47.35 | $47.35 | 806,138 |
| 2016-06-13 | $48.35 | $49.04 | $47.06 | $47.13 | $47.13 | 788,387 |
| 2016-06-10 | $47.29 | $47.64 | $46.94 | $47.04 | $47.04 | 453,736 |
| 2016-06-09 | $47.57 | $47.85 | $47.32 | $47.69 | $47.69 | 339,125 |
| 2016-06-08 | $48.00 | $48.42 | $47.62 | $47.64 | $47.64 | 299,546 |
| 2016-06-07 | $47.77 | $47.97 | $47.20 | $47.91 | $47.91 | 531,809 |
| 2016-06-06 | $49.29 | $49.35 | $47.30 | $47.97 | $47.97 | 887,053 |
| 2016-06-03 | $50.61 | $50.74 | $49.37 | $49.41 | $49.41 | 507,302 |
| 2016-06-02 | $50.18 | $50.83 | $50.05 | $50.63 | $50.63 | 238,303 |
| 2016-06-01 | $50.11 | $50.43 | $49.80 | $50.36 | $50.36 | 452,155 |
| 2016-05-31 | $49.27 | $50.27 | $49.15 | $50.18 | $50.18 | 358,282 |
| 2016-05-27 | $49.29 | $49.48 | $48.78 | $49.15 | $49.15 | 502,157 |
| 2016-05-26 | $50.24 | $50.45 | $49.39 | $49.41 | $49.41 | 423,906 |
| 2016-05-25 | $49.47 | $50.34 | $49.46 | $50.20 | $50.20 | 597,386 |
| 2016-05-24 | $48.90 | $49.77 | $48.60 | $49.46 | $49.46 | 591,954 |
| 2016-05-23 | $48.60 | $49.05 | $48.42 | $48.60 | $48.60 | 417,501 |
| 2016-05-20 | $47.57 | $48.71 | $47.52 | $48.65 | $48.65 | 508,749 |
| 2016-05-19 | $47.39 | $48.07 | $47.29 | $47.34 | $47.34 | 581,893 |
| 2016-05-18 | $47.82 | $48.28 | $47.46 | $47.81 | $47.81 | 496,032 |
| 2016-05-17 | $48.43 | $48.77 | $47.67 | $47.84 | $47.84 | 545,554 |
| 2016-05-16 | $47.53 | $48.87 | $47.23 | $48.54 | $48.54 | 518,633 |
| 2016-05-13 | $48.47 | $48.73 | $47.42 | $47.77 | $47.77 | 521,111 |
| 2016-05-12 | $46.92 | $48.71 | $46.21 | $48.28 | $48.28 | 1,946,121 |
| 2016-05-11 | $48.06 | $48.39 | $46.74 | $46.99 | $46.99 | 560,998 |
| 2016-05-10 | $47.78 | $48.78 | $47.37 | $48.09 | $48.09 | 779,403 |
| 2016-05-09 | $47.78 | $48.46 | $47.48 | $47.54 | $47.54 | 475,313 |
| 2016-05-06 | $47.62 | $48.01 | $46.98 | $47.65 | $47.65 | 340,138 |
| 2016-05-05 | $48.44 | $48.44 | $47.54 | $47.86 | $47.86 | 452,174 |
| 2016-05-04 | $48.61 | $49.06 | $48.31 | $48.36 | $48.36 | 305,746 |
| 2016-05-03 | $48.28 | $48.88 | $47.88 | $48.73 | $48.73 | 579,688 |
| 2016-05-02 | $47.78 | $48.84 | $47.63 | $48.55 | $48.55 | 421,789 |
| 2016-04-29 | $47.80 | $48.16 | $47.45 | $47.98 | $47.98 | 284,853 |
| 2016-04-28 | $48.75 | $48.96 | $47.73 | $47.89 | $47.89 | 388,099 |
| 2016-04-27 | $48.70 | $48.81 | $48.51 | $48.76 | $48.76 | 333,836 |
| 2016-04-26 | $48.63 | $48.98 | $48.52 | $48.72 | $48.72 | 377,260 |
| 2016-04-25 | $49.10 | $49.10 | $48.07 | $48.49 | $48.49 | 282,618 |
| 2016-04-22 | $48.60 | $49.11 | $48.25 | $49.11 | $49.11 | 91,819 |
| 2016-04-21 | $48.73 | $49.44 | $48.37 | $48.50 | $48.50 | 88,169 |
| 2016-04-20 | $48.40 | $49.24 | $48.35 | $48.81 | $48.81 | 192,301 |
| 2016-04-19 | $49.39 | $49.65 | $48.16 | $48.38 | $48.38 | 313,707 |
| 2016-04-18 | $48.92 | $49.53 | $48.70 | $49.36 | $49.36 | 179,248 |
| 2016-04-15 | $48.18 | $49.00 | $48.13 | $48.96 | $48.96 | 321,754 |
| 2016-04-14 | $48.20 | $48.61 | $48.10 | $48.15 | $48.15 | 307,243 |
| 2016-04-13 | $48.07 | $48.30 | $47.50 | $48.15 | $48.15 | 361,548 |
| 2016-04-12 | $48.46 | $48.67 | $47.75 | $47.79 | $47.79 | 366,059 |
| 2016-04-11 | $48.69 | $49.20 | $48.37 | $48.51 | $48.51 | 305,022 |
| 2016-04-08 | $49.00 | $49.30 | $48.22 | $48.42 | $48.42 | 262,907 |
| 2016-04-07 | $49.23 | $49.86 | $48.71 | $49.01 | $49.01 | 282,263 |
| 2016-04-06 | $48.79 | $49.70 | $48.61 | $49.60 | $49.60 | 307,761 |
| 2016-04-05 | $48.94 | $49.02 | $47.74 | $48.79 | $48.79 | 1,022,888 |
| 2016-04-04 | $51.72 | $52.43 | $48.89 | $49.16 | $49.16 | 574,430 |
| 2016-04-01 | $51.69 | $53.07 | $51.59 | $52.69 | $52.69 | 403,955 |
| 2016-03-31 | $52.56 | $52.94 | $51.76 | $51.91 | $51.91 | 289,031 |
| 2016-03-30 | $51.88 | $53.06 | $51.66 | $52.42 | $52.42 | 411,173 |
| 2016-03-29 | $50.95 | $51.73 | $50.57 | $51.61 | $51.61 | 374,120 |
| 2016-03-28 | $50.96 | $52.05 | $50.78 | $51.21 | $51.21 | 452,928 |
| 2016-03-24 | $51.35 | $51.83 | $50.34 | $50.60 | $50.60 | 328,779 |
| 2016-03-23 | $52.14 | $52.30 | $51.36 | $51.55 | $51.55 | 185,115 |
| 2016-03-22 | $51.77 | $52.73 | $51.50 | $52.30 | $52.30 | 157,855 |
| 2016-03-21 | $52.10 | $52.50 | $51.66 | $52.09 | $52.09 | 248,133 |
| 2016-03-18 | $51.70 | $53.09 | $51.70 | $52.30 | $52.30 | 591,799 |
| 2016-03-17 | $51.55 | $52.01 | $51.05 | $51.94 | $51.94 | 209,216 |
| 2016-03-16 | $51.01 | $52.31 | $50.73 | $51.58 | $51.58 | 277,960 |
| 2016-03-15 | $50.94 | $51.30 | $50.55 | $51.08 | $51.08 | 177,930 |
| 2016-03-14 | $51.21 | $51.72 | $50.90 | $51.09 | $51.09 | 188,886 |
| 2016-03-11 | $51.47 | $51.81 | $50.78 | $51.34 | $51.34 | 186,878 |
| 2016-03-10 | $51.46 | $51.77 | $50.81 | $51.03 | $51.03 | 176,501 |
| 2016-03-09 | $51.04 | $51.50 | $50.92 | $51.13 | $51.13 | 259,998 |
| 2016-03-08 | $51.25 | $51.39 | $50.71 | $50.86 | $50.86 | 195,909 |
| 2016-03-07 | $52.74 | $52.83 | $51.00 | $51.70 | $51.70 | 378,754 |
| 2016-03-04 | $51.59 | $53.91 | $50.68 | $52.87 | $52.87 | 1,107,571 |
| 2016-03-03 | $50.60 | $51.44 | $50.49 | $51.43 | $51.43 | 429,313 |
| 2016-03-02 | $48.80 | $50.95 | $48.37 | $50.60 | $50.60 | 322,434 |
| 2016-03-01 | $49.68 | $49.85 | $48.87 | $48.98 | $48.98 | 629,517 |
| 2016-02-29 | $49.51 | $49.60 | $48.92 | $49.30 | $49.30 | 288,255 |
| 2016-02-26 | $50.39 | $50.82 | $49.18 | $49.48 | $49.48 | 272,492 |
| 2016-02-25 | $49.51 | $50.62 | $49.20 | $50.07 | $50.07 | 481,632 |
| 2016-02-24 | $48.57 | $49.56 | $47.72 | $49.23 | $49.23 | 190,141 |
| 2016-02-23 | $48.71 | $49.17 | $48.55 | $48.90 | $48.90 | 195,027 |
| 2016-02-22 | $48.58 | $49.11 | $48.38 | $48.76 | $48.76 | 268,890 |
| 2016-02-19 | $47.82 | $48.54 | $47.43 | $48.24 | $48.24 | 204,154 |
| 2016-02-18 | $48.77 | $48.92 | $47.26 | $48.06 | $48.06 | 341,300 |
| 2016-02-17 | $46.56 | $48.11 | $46.56 | $47.93 | $47.93 | 442,936 |
| 2016-02-16 | $45.53 | $46.46 | $45.06 | $46.34 | $46.34 | 572,333 |
| 2016-02-12 | $45.39 | $45.69 | $44.55 | $45.07 | $45.07 | 640,972 |
| 2016-02-11 | $48.00 | $48.81 | $44.58 | $44.96 | $44.96 | 796,948 |
| 2016-02-10 | $45.05 | $45.85 | $44.58 | $45.04 | $45.04 | 469,841 |
| 2016-02-09 | $44.96 | $45.54 | $44.47 | $44.67 | $44.67 | 285,973 |
| 2016-02-08 | $46.64 | $47.10 | $44.60 | $45.39 | $45.39 | 372,246 |
| 2016-02-05 | $46.96 | $47.45 | $46.28 | $47.11 | $47.11 | 328,160 |
| 2016-02-04 | $45.54 | $47.13 | $45.01 | $47.00 | $47.00 | 237,538 |
| 2016-02-03 | $46.75 | $46.75 | $45.36 | $45.93 | $45.93 | 472,294 |
| 2016-02-02 | $47.25 | $47.54 | $46.33 | $46.43 | $46.43 | 341,603 |
| 2016-02-01 | $47.82 | $48.01 | $46.89 | $47.50 | $47.50 | 315,166 |
| 2016-01-29 | $45.70 | $48.29 | $45.46 | $48.21 | $48.21 | 492,297 |
| 2016-01-28 | $45.18 | $45.82 | $44.76 | $45.63 | $45.63 | 323,508 |
| 2016-01-27 | $44.55 | $45.50 | $44.26 | $44.88 | $44.88 | 324,717 |
| 2016-01-26 | $44.43 | $45.16 | $44.18 | $44.69 | $44.69 | 347,098 |
| 2016-01-25 | $44.68 | $44.76 | $44.05 | $44.36 | $44.36 | 230,274 |
| 2016-01-22 | $44.58 | $44.94 | $43.79 | $44.75 | $44.75 | 302,340 |
| 2016-01-21 | $43.97 | $45.10 | $43.90 | $43.99 | $43.99 | 496,218 |
| 2016-01-20 | $43.93 | $44.43 | $42.08 | $43.96 | $43.96 | 419,059 |
| 2016-01-19 | $45.00 | $45.53 | $44.29 | $44.49 | $44.49 | 495,856 |
| 2016-01-15 | $44.96 | $45.29 | $43.94 | $44.90 | $44.90 | 333,545 |
| 2016-01-14 | $45.33 | $46.43 | $44.69 | $45.95 | $45.95 | 357,933 |
| 2016-01-13 | $45.47 | $46.59 | $45.19 | $45.29 | $45.29 | 464,531 |
| 2016-01-12 | $45.95 | $46.28 | $44.76 | $45.44 | $45.44 | 310,299 |
| 2016-01-11 | $46.36 | $46.73 | $45.24 | $45.67 | $45.67 | 798,031 |
| 2016-01-08 | $47.92 | $48.06 | $46.10 | $46.33 | $46.33 | 539,643 |
| 2016-01-07 | $46.50 | $48.23 | $46.32 | $47.75 | $47.75 | 565,876 |
| 2016-01-06 | $46.05 | $47.37 | $46.05 | $47.24 | $47.24 | 793,843 |
| 2016-01-05 | $46.45 | $48.48 | $46.01 | $46.70 | $46.70 | 1,205,898 |
| 2016-01-04 | $43.66 | $45.34 | $43.21 | $45.28 | $45.28 | 602,786 |
| 2015-12-31 | $44.94 | $45.41 | $44.51 | $44.51 | $44.51 | 195,556 |
| 2015-12-30 | $44.92 | $45.50 | $44.87 | $45.06 | $45.06 | 197,220 |
| 2015-12-29 | $44.68 | $45.21 | $43.95 | $45.00 | $45.00 | 351,311 |
| 2015-12-28 | $45.36 | $45.47 | $44.25 | $44.39 | $44.39 | 276,883 |
| 2015-12-24 | $45.61 | $45.96 | $45.38 | $45.42 | $45.42 | 150,845 |
| 2015-12-23 | $45.71 | $46.25 | $45.21 | $45.71 | $45.71 | 629,619 |
| 2015-12-22 | $44.45 | $45.52 | $44.15 | $45.48 | $45.48 | 382,794 |
| 2015-12-21 | $43.60 | $44.35 | $43.37 | $44.35 | $44.35 | 357,816 |
| 2015-12-18 | $42.83 | $43.57 | $42.35 | $43.40 | $43.40 | 1,554,145 |
| 2015-12-17 | $43.00 | $43.35 | $42.31 | $42.85 | $42.85 | 804,509 |
| 2015-12-16 | $42.75 | $43.20 | $42.03 | $43.03 | $43.03 | 440,469 |
| 2015-12-15 | $42.73 | $43.04 | $42.28 | $42.45 | $42.45 | 351,512 |
| 2015-12-14 | $42.36 | $42.99 | $41.96 | $42.42 | $42.42 | 474,934 |
| 2015-12-11 | $42.19 | $42.83 | $42.19 | $42.28 | $42.28 | 354,871 |
| 2015-12-10 | $42.67 | $43.34 | $42.28 | $42.47 | $42.47 | 374,170 |
| 2015-12-09 | $43.69 | $44.19 | $42.39 | $42.54 | $42.54 | 493,531 |
| 2015-12-08 | $43.66 | $44.14 | $43.42 | $43.70 | $43.70 | 338,415 |
| 2015-12-07 | $43.10 | $44.20 | $42.57 | $44.03 | $44.03 | 354,694 |
| 2015-12-04 | $42.50 | $43.34 | $42.41 | $43.13 | $43.13 | 193,500 |
| 2015-12-03 | $43.51 | $43.73 | $42.34 | $42.44 | $42.44 | 198,786 |
| 2015-12-02 | $43.77 | $44.01 | $43.25 | $43.33 | $43.33 | 183,074 |
| 2015-12-01 | $44.16 | $44.45 | $43.63 | $43.68 | $43.68 | 198,160 |
| 2015-11-30 | $44.34 | $44.72 | $44.01 | $44.05 | $44.05 | 356,830 |
| 2015-11-27 | $44.22 | $44.69 | $44.22 | $44.36 | $44.36 | 123,754 |
| 2015-11-25 | $43.91 | $44.30 | $43.72 | $44.17 | $44.17 | 298,453 |
| 2015-11-24 | $42.94 | $44.10 | $42.89 | $43.94 | $43.94 | 329,688 |
| 2015-11-23 | $44.18 | $44.30 | $43.17 | $43.31 | $43.31 | 297,100 |
| 2015-11-20 | $43.41 | $44.15 | $43.18 | $44.14 | $44.14 | 273,982 |
| 2015-11-19 | $43.45 | $43.89 | $42.91 | $43.14 | $43.14 | 280,602 |
| 2015-11-18 | $43.32 | $43.98 | $42.87 | $43.35 | $43.35 | 381,187 |
| 2015-11-17 | $43.39 | $43.78 | $42.79 | $43.41 | $43.41 | 220,990 |
| 2015-11-16 | $42.35 | $43.49 | $42.23 | $43.14 | $43.14 | 271,783 |
| 2015-11-13 | $45.68 | $45.68 | $42.06 | $42.46 | $42.46 | 499,154 |
| 2015-11-12 | $43.44 | $46.90 | $43.44 | $46.29 | $46.29 | 515,735 |
| 2015-11-11 | $45.83 | $46.06 | $45.15 | $45.43 | $45.43 | 186,102 |
| 2015-11-10 | $45.05 | $45.88 | $44.97 | $45.87 | $45.87 | 188,667 |
| 2015-11-09 | $45.65 | $45.68 | $44.92 | $45.23 | $45.23 | 172,135 |
| 2015-11-06 | $45.86 | $46.10 | $45.62 | $45.77 | $45.77 | 124,784 |
| 2015-11-05 | $45.74 | $46.21 | $45.27 | $46.04 | $46.04 | 186,062 |
| 2015-11-04 | $46.18 | $46.54 | $45.64 | $45.76 | $45.76 | 216,311 |
| 2015-11-03 | $44.74 | $46.45 | $44.65 | $46.07 | $46.07 | 277,224 |
| 2015-11-02 | $44.70 | $45.29 | $44.50 | $44.84 | $44.84 | 180,899 |
| 2015-10-30 | $44.32 | $44.85 | $44.06 | $44.72 | $44.72 | 213,817 |
| 2015-10-29 | $44.16 | $44.45 | $43.78 | $44.29 | $44.29 | 146,147 |
| 2015-10-28 | $42.50 | $44.32 | $42.47 | $44.30 | $44.30 | 175,443 |
| 2015-10-27 | $43.02 | $43.02 | $41.96 | $42.37 | $42.37 | 490,999 |
| 2015-10-26 | $42.52 | $43.46 | $42.37 | $43.14 | $43.14 | 217,539 |
| 2015-10-23 | $42.33 | $42.67 | $41.99 | $42.49 | $42.49 | 207,683 |
| 2015-10-22 | $42.09 | $42.68 | $41.88 | $42.19 | $42.19 | 375,428 |
| 2015-10-21 | $42.83 | $43.13 | $41.78 | $41.78 | $41.78 | 175,687 |
| 2015-10-20 | $42.65 | $43.35 | $42.62 | $42.66 | $42.66 | 206,360 |
| 2015-10-19 | $42.60 | $43.03 | $42.31 | $42.81 | $42.81 | 387,567 |
| 2015-10-16 | $42.43 | $43.05 | $42.43 | $42.48 | $42.48 | 272,210 |
| 2015-10-15 | $42.66 | $42.86 | $41.96 | $42.43 | $42.43 | 379,240 |
| 2015-10-14 | $43.54 | $44.08 | $42.51 | $42.53 | $42.53 | 260,469 |
| 2015-10-13 | $43.63 | $44.57 | $43.43 | $43.54 | $43.54 | 441,988 |
| 2015-10-12 | $44.00 | $44.34 | $43.63 | $43.74 | $43.74 | 333,075 |
| 2015-10-09 | $44.06 | $44.20 | $43.68 | $44.00 | $44.00 | 267,860 |
| 2015-10-08 | $44.19 | $44.47 | $43.97 | $43.99 | $43.99 | 179,785 |
| 2015-10-07 | $44.05 | $44.56 | $43.91 | $44.17 | $44.17 | 315,115 |
| 2015-10-06 | $44.46 | $45.17 | $43.96 | $43.98 | $43.98 | 486,791 |
| 2015-10-05 | $43.53 | $44.90 | $43.51 | $44.58 | $44.58 | 536,371 |
| 2015-10-02 | $43.39 | $43.53 | $42.92 | $43.49 | $43.49 | 418,130 |
| 2015-10-01 | $44.13 | $44.44 | $43.10 | $43.91 | $43.91 | 330,943 |
| 2015-09-30 | $43.17 | $44.52 | $43.17 | $44.43 | $44.43 | 361,819 |
| 2015-09-29 | $43.08 | $43.15 | $42.50 | $42.90 | $42.90 | 795,191 |
| 2015-09-28 | $44.79 | $45.06 | $43.03 | $43.08 | $43.08 | 329,441 |
| 2015-09-25 | $45.58 | $45.79 | $44.77 | $45.10 | $45.10 | 215,624 |
| 2015-09-24 | $44.20 | $45.24 | $44.05 | $44.98 | $44.98 | 269,106 |
| 2015-09-23 | $44.63 | $44.98 | $44.22 | $44.40 | $44.40 | 334,525 |
| 2015-09-22 | $44.35 | $45.15 | $44.11 | $44.67 | $44.67 | 255,067 |
| 2015-09-21 | $45.32 | $45.39 | $44.24 | $44.76 | $44.76 | 416,405 |
| 2015-09-18 | $46.21 | $46.51 | $44.93 | $45.07 | $45.07 | 572,868 |
| 2015-09-17 | $47.27 | $47.40 | $46.48 | $46.68 | $46.68 | 269,226 |
| 2015-09-16 | $46.43 | $47.54 | $46.37 | $46.96 | $46.96 | 210,819 |
| 2015-09-15 | $46.15 | $46.80 | $46.15 | $46.47 | $46.47 | 178,691 |
| 2015-09-14 | $47.26 | $47.29 | $45.90 | $46.18 | $46.18 | 190,391 |
| 2015-09-11 | $45.76 | $47.13 | $45.67 | $47.12 | $47.12 | 231,316 |
| 2015-09-10 | $46.15 | $46.96 | $45.77 | $45.90 | $45.90 | 175,420 |
| 2015-09-09 | $47.24 | $47.34 | $46.02 | $46.18 | $46.18 | 182,606 |
| 2015-09-08 | $46.47 | $47.23 | $46.07 | $46.94 | $46.94 | 168,837 |
Vista Outdoor Inc (VSTO) News Headlines
.jpg)
.jpg)
.jpg)
Recent Vista Outdoor Inc (VSTO) News
.jpg)
.jpg)
.jpg)
Similar Companies to Vista Outdoor Inc (VSTO) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |