Crestwood Equity Partners LP (CEQP) Exchange: NYSE
Data as of April 25, 2024
$28.26 ($0.00) 0.00%
Crestwood Equity Partners LP - Daily Information
Click for more stock information on Crestwood Equity Partners LP.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $28.26 |
| Previous Close | $28.26 |
| High | $28.26 |
| Low | $28.26 |
| Adjusted Open | $28.26 |
| Previous Adjusted Close | $28.26 |
| Adjusted High | $28.26 |
| Adjusted Low | $28.26 |
About Crestwood Equity Partners LP (CEQP)
Crestwood Equity Partners LP is a master limited partnership that owns and operates midstream energy assets in the United States. The partnership was formed in 2013 with the combination of Crestwood Midstream Partners LP and Crestwood Holdings LLC. Since its inception, it has grown to become one of the largest midstream partnerships with over 6.4 billion in total assets. The partnership services the production and transportation of natural gas and crude oil. Its operations include an extensive gathering system, rich gas processing facilities, natural gas liquids (NGL) infrastructure, and transportation services for the customers. Its results are affected by the commodities & services markets, the regional economic and political environments, and fiscal & legal regulations. Crestwood Equity Partners LP is headquartered in Houston, Texas, with additional offices located in Oklahoma, Colorado, North Dakota, West Virginia, Wyoming, and Pennsylvania. The organization currently employs roughly 1,900 people and has a presence in 13 states. Its customer portfolio consists of leading producers, NGL producers and processors, transportation companies, refiners, fuel grade terminaling companies, and other midstream-focused MLPs. Additionally, their customers benefit from the significant expense management and production optimization they provide.
Invest in Crestwood Equity Partners LP (CEQP)
Historical Stock Data for Crestwood Equity Partners LP (CEQP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-11-02 | $27.45 | $28.29 | $27.44 | $28.26 | $28.26 | 4,390,783 |
| 2023-11-01 | $27.39 | $27.39 | $26.69 | $27.08 | $27.08 | 2,084,865 |
| 2023-10-31 | $27.43 | $27.45 | $27.08 | $27.28 | $27.28 | 577,026 |
| 2023-10-30 | $27.26 | $27.35 | $26.81 | $27.31 | $27.31 | 530,287 |
| 2023-10-27 | $27.80 | $27.80 | $27.13 | $27.30 | $27.30 | 539,748 |
| 2023-10-26 | $27.82 | $27.85 | $27.48 | $27.69 | $27.69 | 474,829 |
| 2023-10-25 | $27.95 | $28.10 | $27.67 | $27.75 | $27.75 | 383,128 |
| 2023-10-24 | $27.96 | $28.25 | $27.70 | $27.82 | $27.82 | 378,624 |
| 2023-10-23 | $28.21 | $28.56 | $27.94 | $27.97 | $27.97 | 250,723 |
| 2023-10-20 | $28.83 | $29.06 | $28.44 | $28.44 | $28.44 | 483,589 |
| 2023-10-19 | $29.16 | $29.54 | $28.93 | $29.38 | $28.72 | 481,591 |
| 2023-10-18 | $29.50 | $29.50 | $28.82 | $29.15 | $28.49 | 456,057 |
| 2023-10-17 | $29.59 | $29.59 | $29.07 | $29.19 | $28.53 | 635,289 |
| 2023-10-16 | $29.45 | $29.47 | $29.05 | $29.26 | $28.60 | 560,862 |
| 2023-10-13 | $29.15 | $29.22 | $28.79 | $29.20 | $28.54 | 491,331 |
| 2023-10-12 | $29.27 | $29.33 | $28.68 | $28.95 | $28.30 | 829,518 |
| 2023-10-11 | $29.19 | $29.78 | $29.19 | $29.27 | $28.61 | 564,545 |
| 2023-10-10 | $29.52 | $29.55 | $29.24 | $29.37 | $28.71 | 481,005 |
| 2023-10-09 | $29.17 | $29.52 | $29.08 | $29.51 | $28.84 | 177,489 |
| 2023-10-06 | $28.26 | $29.02 | $28.17 | $29.00 | $28.34 | 278,043 |
| 2023-10-05 | $27.60 | $28.50 | $27.60 | $28.47 | $27.83 | 167,095 |
| 2023-10-04 | $28.44 | $28.44 | $27.40 | $28.00 | $27.37 | 206,467 |
| 2023-10-03 | $28.74 | $28.74 | $28.00 | $28.49 | $27.85 | 288,122 |
| 2023-10-02 | $29.10 | $29.14 | $28.50 | $28.73 | $28.08 | 299,878 |
| 2023-09-29 | $29.20 | $29.42 | $29.02 | $29.25 | $28.59 | 500,199 |
| 2023-09-28 | $28.76 | $29.43 | $28.76 | $29.21 | $28.55 | 274,332 |
| 2023-09-27 | $29.00 | $29.24 | $28.85 | $28.95 | $28.30 | 314,024 |
| 2023-09-26 | $29.00 | $29.27 | $28.77 | $28.78 | $28.13 | 483,091 |
| 2023-09-25 | $28.36 | $29.54 | $28.34 | $29.19 | $28.53 | 1,412,126 |
| 2023-09-22 | $29.24 | $29.61 | $28.16 | $28.57 | $27.92 | 4,424,096 |
| 2023-09-21 | $29.05 | $29.41 | $28.92 | $28.92 | $28.27 | 576,859 |
| 2023-09-20 | $29.15 | $29.71 | $28.96 | $29.02 | $28.36 | 767,565 |
| 2023-09-19 | $29.10 | $29.41 | $28.81 | $29.21 | $28.55 | 493,597 |
| 2023-09-18 | $28.50 | $29.09 | $28.39 | $29.05 | $28.39 | 357,832 |
| 2023-09-15 | $28.43 | $28.75 | $28.37 | $28.54 | $28.54 | 1,049,956 |
| 2023-09-14 | $28.63 | $28.75 | $28.44 | $28.59 | $28.59 | 351,317 |
| 2023-09-13 | $28.89 | $29.00 | $28.45 | $28.45 | $28.45 | 239,204 |
| 2023-09-12 | $28.66 | $28.96 | $28.66 | $28.76 | $28.76 | 323,230 |
| 2023-09-11 | $29.00 | $29.15 | $28.63 | $28.75 | $28.75 | 273,808 |
| 2023-09-08 | $29.14 | $29.29 | $28.80 | $29.07 | $29.07 | 346,874 |
| 2023-09-07 | $28.60 | $29.09 | $28.56 | $28.88 | $28.88 | 313,627 |
| 2023-09-06 | $28.92 | $29.20 | $28.55 | $28.55 | $28.55 | 322,542 |
| 2023-09-05 | $28.81 | $29.27 | $28.81 | $29.20 | $29.20 | 420,074 |
| 2023-09-01 | $28.70 | $28.92 | $28.57 | $28.90 | $28.90 | 216,786 |
| 2023-08-31 | $28.51 | $28.90 | $28.40 | $28.60 | $28.60 | 803,479 |
| 2023-08-30 | $28.28 | $28.49 | $28.24 | $28.39 | $28.39 | 240,811 |
| 2023-08-29 | $28.10 | $28.40 | $27.99 | $28.19 | $28.19 | 426,005 |
| 2023-08-28 | $28.00 | $28.36 | $27.80 | $28.09 | $28.09 | 409,285 |
| 2023-08-25 | $27.85 | $28.23 | $27.77 | $28.09 | $28.09 | 325,487 |
| 2023-08-24 | $27.64 | $28.23 | $27.55 | $27.87 | $27.87 | 492,308 |
| 2023-08-23 | $27.31 | $27.86 | $27.29 | $27.86 | $27.86 | 494,475 |
| 2023-08-22 | $27.48 | $27.61 | $27.20 | $27.55 | $27.55 | 428,028 |
| 2023-08-21 | $27.27 | $27.50 | $27.10 | $27.45 | $27.45 | 404,611 |
| 2023-08-18 | $26.72 | $27.46 | $26.72 | $27.27 | $27.27 | 1,187,489 |
| 2023-08-17 | $27.06 | $27.65 | $27.06 | $27.35 | $27.35 | 1,257,649 |
| 2023-08-16 | $26.35 | $27.71 | $26.27 | $27.39 | $27.39 | 4,147,544 |
| 2023-08-15 | $26.45 | $26.74 | $26.16 | $26.19 | $26.19 | 256,046 |
| 2023-08-14 | $26.57 | $26.79 | $26.17 | $26.46 | $26.46 | 497,888 |
| 2023-08-11 | $25.54 | $26.44 | $25.54 | $26.43 | $26.43 | 409,572 |
| 2023-08-10 | $26.55 | $26.55 | $25.29 | $25.53 | $25.53 | 540,429 |
| 2023-08-09 | $26.05 | $26.94 | $25.88 | $25.93 | $25.93 | 407,599 |
| 2023-08-08 | $26.33 | $26.67 | $26.03 | $26.05 | $26.05 | 1,076,909 |
| 2023-08-07 | $26.50 | $27.21 | $26.49 | $26.67 | $26.67 | 500,282 |
| 2023-08-04 | $26.79 | $26.99 | $26.42 | $26.70 | $26.70 | 506,209 |
| 2023-08-03 | $27.00 | $27.90 | $26.95 | $27.40 | $26.74 | 994,533 |
| 2023-08-02 | $27.10 | $27.30 | $26.45 | $27.18 | $27.18 | 966,158 |
| 2023-08-01 | $29.00 | $29.00 | $27.35 | $27.50 | $27.50 | 1,171,640 |
| 2023-07-31 | $29.00 | $29.23 | $28.76 | $29.13 | $29.13 | 512,875 |
| 2023-07-28 | $28.75 | $29.05 | $28.40 | $28.74 | $28.74 | 409,649 |
| 2023-07-27 | $29.00 | $29.00 | $28.42 | $28.59 | $28.59 | 363,981 |
| 2023-07-26 | $28.99 | $29.02 | $28.60 | $28.94 | $28.94 | 251,931 |
| 2023-07-25 | $29.42 | $29.42 | $28.68 | $28.81 | $28.81 | 375,900 |
| 2023-07-24 | $28.88 | $29.48 | $28.77 | $29.42 | $29.42 | 271,599 |
| 2023-07-21 | $28.98 | $29.12 | $28.56 | $28.67 | $28.67 | 156,982 |
| 2023-07-20 | $28.43 | $28.98 | $28.38 | $28.72 | $28.72 | 247,852 |
| 2023-07-19 | $28.40 | $28.74 | $28.08 | $28.52 | $28.52 | 326,222 |
| 2023-07-18 | $28.00 | $28.46 | $27.87 | $28.23 | $28.23 | 283,682 |
| 2023-07-17 | $27.82 | $28.12 | $27.72 | $27.98 | $27.98 | 135,413 |
| 2023-07-14 | $27.78 | $28.06 | $27.58 | $27.91 | $27.91 | 259,016 |
| 2023-07-13 | $27.96 | $28.18 | $27.78 | $27.91 | $27.91 | 179,944 |
| 2023-07-12 | $28.03 | $28.10 | $27.69 | $27.78 | $27.78 | 280,927 |
| 2023-07-11 | $27.77 | $28.13 | $27.71 | $28.03 | $28.03 | 191,483 |
| 2023-07-10 | $27.33 | $27.86 | $27.29 | $27.72 | $27.72 | 329,453 |
| 2023-07-07 | $26.47 | $27.29 | $26.47 | $27.29 | $27.29 | 263,397 |
| 2023-07-06 | $26.52 | $26.79 | $26.20 | $26.57 | $26.57 | 205,232 |
| 2023-07-05 | $26.72 | $26.99 | $26.49 | $26.75 | $26.75 | 110,105 |
| 2023-07-03 | $26.54 | $27.07 | $26.54 | $26.80 | $26.80 | 70,495 |
| 2023-06-30 | $26.69 | $27.09 | $26.48 | $26.48 | $26.48 | 230,822 |
| 2023-06-29 | $26.65 | $26.76 | $26.40 | $26.42 | $26.42 | 261,867 |
| 2023-06-28 | $25.83 | $26.47 | $25.83 | $26.46 | $26.46 | 286,123 |
| 2023-06-27 | $26.09 | $26.19 | $25.93 | $26.00 | $26.00 | 166,584 |
| 2023-06-26 | $25.88 | $26.31 | $25.75 | $26.00 | $26.00 | 204,706 |
| 2023-06-23 | $25.91 | $26.30 | $25.61 | $25.68 | $25.68 | 255,419 |
| 2023-06-22 | $26.55 | $26.75 | $25.91 | $26.01 | $26.01 | 425,976 |
| 2023-06-21 | $27.42 | $27.47 | $26.69 | $26.82 | $26.82 | 400,776 |
| 2023-06-20 | $27.99 | $27.99 | $27.27 | $27.42 | $27.42 | 375,180 |
| 2023-06-16 | $27.81 | $28.12 | $27.36 | $28.12 | $28.12 | 2,214,316 |
| 2023-06-15 | $27.19 | $27.64 | $27.09 | $27.62 | $27.62 | 525,772 |
| 2023-06-14 | $26.66 | $27.33 | $26.65 | $27.32 | $27.32 | 636,287 |
| 2023-06-13 | $26.85 | $27.25 | $26.29 | $26.40 | $26.40 | 482,800 |
| 2023-06-12 | $26.48 | $27.26 | $26.34 | $26.76 | $26.76 | 858,671 |
| 2023-06-09 | $26.67 | $26.73 | $26.27 | $26.56 | $26.56 | 422,842 |
| 2023-06-08 | $26.72 | $26.86 | $26.01 | $26.62 | $26.62 | 256,309 |
| 2023-06-07 | $25.60 | $26.86 | $25.60 | $26.41 | $26.41 | 854,544 |
| 2023-06-06 | $25.23 | $26.21 | $25.21 | $25.64 | $25.64 | 247,036 |
| 2023-06-05 | $25.93 | $25.99 | $25.47 | $25.71 | $25.71 | 244,130 |
| 2023-06-02 | $25.59 | $26.06 | $25.40 | $25.58 | $25.58 | 428,122 |
| 2023-06-01 | $25.76 | $25.89 | $25.22 | $25.29 | $25.29 | 322,972 |
| 2023-05-31 | $25.40 | $25.71 | $25.33 | $25.66 | $25.66 | 488,693 |
| 2023-05-30 | $24.75 | $25.47 | $24.70 | $25.43 | $25.43 | 379,965 |
| 2023-05-26 | $24.75 | $25.30 | $24.75 | $25.01 | $25.01 | 430,081 |
| 2023-05-25 | $25.30 | $25.45 | $24.60 | $24.75 | $24.75 | 407,571 |
| 2023-05-24 | $25.63 | $25.79 | $25.30 | $25.39 | $25.39 | 377,334 |
| 2023-05-23 | $25.69 | $26.21 | $25.40 | $25.63 | $25.63 | 350,628 |
| 2023-05-22 | $25.89 | $26.09 | $25.54 | $25.67 | $25.67 | 372,440 |
| 2023-05-19 | $26.26 | $26.49 | $25.61 | $25.97 | $25.97 | 439,028 |
| 2023-05-18 | $24.85 | $26.44 | $24.85 | $26.38 | $26.38 | 909,270 |
| 2023-05-17 | $24.63 | $25.09 | $24.01 | $25.05 | $25.05 | 784,212 |
| 2023-05-16 | $24.65 | $25.04 | $24.11 | $24.63 | $24.63 | 699,381 |
| 2023-05-15 | $23.15 | $25.04 | $23.15 | $25.00 | $25.00 | 2,042,746 |
| 2023-05-12 | $22.80 | $23.05 | $22.78 | $23.03 | $23.03 | 547,109 |
| 2023-05-11 | $22.78 | $22.85 | $22.57 | $22.81 | $22.81 | 819,083 |
| 2023-05-10 | $23.33 | $23.38 | $22.64 | $22.92 | $22.92 | 514,511 |
| 2023-05-09 | $23.56 | $23.86 | $23.27 | $23.33 | $23.33 | 432,556 |
| 2023-05-08 | $24.10 | $24.20 | $23.54 | $23.76 | $23.76 | 283,232 |
| 2023-05-05 | $23.45 | $23.95 | $23.32 | $23.95 | $23.95 | 430,260 |
| 2023-05-04 | $24.40 | $24.40 | $23.05 | $23.64 | $23.01 | 666,693 |
| 2023-05-03 | $24.18 | $24.53 | $23.86 | $24.25 | $23.60 | 803,076 |
| 2023-05-02 | $24.24 | $24.86 | $23.36 | $24.35 | $23.70 | 767,750 |
| 2023-05-01 | $24.70 | $25.08 | $24.27 | $24.46 | $23.81 | 526,810 |
| 2023-04-28 | $24.73 | $25.09 | $24.62 | $24.69 | $24.03 | 317,760 |
| 2023-04-27 | $24.72 | $24.81 | $24.32 | $24.74 | $24.08 | 229,077 |
| 2023-04-26 | $24.75 | $25.00 | $24.41 | $24.55 | $23.90 | 330,909 |
| 2023-04-25 | $25.25 | $25.31 | $24.75 | $24.83 | $24.17 | 356,337 |
| 2023-04-24 | $24.94 | $25.39 | $24.94 | $25.25 | $24.58 | 240,531 |
| 2023-04-21 | $24.85 | $25.27 | $24.81 | $24.99 | $24.32 | 385,993 |
| 2023-04-20 | $24.89 | $25.13 | $24.67 | $24.67 | $24.01 | 447,161 |
| 2023-04-19 | $25.05 | $25.35 | $24.90 | $25.00 | $24.33 | 391,368 |
| 2023-04-18 | $25.15 | $25.26 | $24.93 | $25.26 | $24.59 | 186,273 |
| 2023-04-17 | $25.20 | $25.44 | $25.10 | $25.17 | $24.50 | 216,211 |
| 2023-04-14 | $25.30 | $25.54 | $25.08 | $25.23 | $24.56 | 135,820 |
| 2023-04-13 | $25.32 | $25.48 | $25.22 | $25.28 | $24.61 | 197,481 |
| 2023-04-12 | $25.44 | $25.65 | $25.26 | $25.33 | $24.66 | 195,254 |
| 2023-04-11 | $25.30 | $25.84 | $25.20 | $25.35 | $24.68 | 403,552 |
| 2023-04-10 | $25.05 | $25.42 | $25.02 | $25.14 | $24.47 | 269,814 |
| 2023-04-06 | $25.88 | $25.88 | $24.94 | $24.99 | $24.32 | 381,449 |
| 2023-04-05 | $25.82 | $25.93 | $25.37 | $25.81 | $25.12 | 232,187 |
| 2023-04-04 | $25.98 | $25.98 | $25.31 | $25.76 | $25.07 | 664,425 |
| 2023-04-03 | $25.45 | $26.08 | $25.36 | $25.91 | $25.22 | 356,918 |
| 2023-03-31 | $24.78 | $25.15 | $24.67 | $24.93 | $24.27 | 920,996 |
| 2023-03-30 | $24.77 | $24.80 | $24.38 | $24.72 | $24.06 | 962,644 |
| 2023-03-29 | $24.47 | $24.59 | $24.27 | $24.50 | $23.85 | 237,771 |
| 2023-03-28 | $23.82 | $24.35 | $23.76 | $24.20 | $23.56 | 199,319 |
| 2023-03-27 | $23.48 | $24.04 | $23.20 | $23.99 | $23.35 | 587,155 |
| 2023-03-24 | $22.50 | $23.18 | $22.11 | $23.17 | $22.55 | 478,138 |
| 2023-03-23 | $23.40 | $23.50 | $22.61 | $22.71 | $22.11 | 477,930 |
| 2023-03-22 | $23.50 | $23.93 | $23.25 | $23.30 | $22.68 | 249,533 |
| 2023-03-21 | $23.33 | $23.84 | $23.33 | $23.60 | $22.97 | 297,719 |
| 2023-03-20 | $23.05 | $23.77 | $23.05 | $23.10 | $22.49 | 433,451 |
| 2023-03-17 | $23.20 | $23.23 | $22.23 | $23.18 | $22.56 | 1,057,362 |
| 2023-03-16 | $23.00 | $23.23 | $22.28 | $23.23 | $22.61 | 690,077 |
| 2023-03-15 | $24.29 | $24.29 | $22.91 | $23.24 | $22.62 | 1,249,438 |
| 2023-03-14 | $24.68 | $25.00 | $24.05 | $24.38 | $23.73 | 660,444 |
| 2023-03-13 | $24.61 | $25.60 | $24.10 | $24.76 | $24.10 | 632,234 |
| 2023-03-10 | $25.36 | $25.53 | $24.70 | $24.86 | $24.86 | 621,165 |
| 2023-03-09 | $25.64 | $25.80 | $25.34 | $25.36 | $25.36 | 458,104 |
| 2023-03-08 | $25.43 | $25.52 | $25.14 | $25.47 | $25.47 | 411,420 |
| 2023-03-07 | $25.72 | $25.79 | $25.27 | $25.42 | $25.42 | 504,603 |
| 2023-03-06 | $25.43 | $25.98 | $25.36 | $25.56 | $25.56 | 512,802 |
| 2023-03-03 | $25.00 | $25.61 | $25.00 | $25.41 | $25.41 | 691,850 |
| 2023-03-02 | $25.06 | $25.59 | $24.60 | $25.15 | $25.15 | 706,592 |
| 2023-03-01 | $24.82 | $25.11 | $24.55 | $24.84 | $24.84 | 554,939 |
| 2023-02-28 | $25.17 | $25.28 | $24.73 | $24.73 | $24.73 | 692,341 |
| 2023-02-27 | $25.00 | $25.34 | $24.80 | $25.03 | $25.03 | 414,556 |
| 2023-02-24 | $25.25 | $25.25 | $24.79 | $24.87 | $24.87 | 492,947 |
| 2023-02-23 | $25.21 | $25.46 | $24.72 | $25.36 | $25.36 | 675,388 |
| 2023-02-22 | $25.67 | $25.89 | $25.03 | $25.11 | $25.11 | 910,435 |
| 2023-02-21 | $25.82 | $26.13 | $25.46 | $25.64 | $25.64 | 765,574 |
| 2023-02-17 | $26.51 | $26.54 | $25.98 | $26.08 | $26.08 | 520,361 |
| 2023-02-16 | $26.80 | $27.21 | $26.62 | $26.71 | $26.71 | 448,723 |
| 2023-02-15 | $26.62 | $27.04 | $26.50 | $27.02 | $27.02 | 401,150 |
| 2023-02-14 | $26.66 | $27.04 | $26.48 | $26.75 | $26.75 | 494,331 |
| 2023-02-13 | $26.77 | $26.98 | $26.62 | $26.66 | $26.66 | 291,832 |
| 2023-02-10 | $26.38 | $26.80 | $26.25 | $26.61 | $26.61 | 387,478 |
| 2023-02-09 | $26.58 | $26.60 | $25.93 | $26.11 | $26.11 | 658,246 |
| 2023-02-08 | $25.96 | $26.57 | $25.80 | $26.57 | $26.57 | 490,881 |
| 2023-02-07 | $25.52 | $25.94 | $25.40 | $25.77 | $25.77 | 391,630 |
| 2023-02-06 | $26.16 | $26.36 | $25.52 | $25.52 | $25.52 | 675,959 |
| 2023-02-03 | $27.19 | $27.36 | $26.80 | $26.90 | $26.23 | 895,528 |
| 2023-02-02 | $27.06 | $27.15 | $26.81 | $27.04 | $26.36 | 503,993 |
| 2023-02-01 | $26.95 | $27.07 | $26.64 | $26.90 | $26.23 | 600,397 |
| 2023-01-31 | $26.59 | $26.98 | $26.59 | $26.90 | $26.23 | 473,317 |
| 2023-01-30 | $27.26 | $27.37 | $26.64 | $26.69 | $26.02 | 1,167,768 |
| 2023-01-27 | $27.33 | $27.51 | $26.93 | $27.24 | $26.56 | 841,387 |
| 2023-01-26 | $27.63 | $27.63 | $27.03 | $27.48 | $26.79 | 357,104 |
| 2023-01-25 | $27.28 | $27.62 | $27.11 | $27.32 | $26.64 | 361,822 |
| 2023-01-24 | $27.71 | $28.00 | $27.02 | $27.61 | $26.92 | 998,143 |
| 2023-01-23 | $26.61 | $27.50 | $26.49 | $27.50 | $26.81 | 1,099,253 |
| 2023-01-20 | $26.64 | $26.65 | $26.31 | $26.40 | $26.40 | 492,889 |
| 2023-01-19 | $26.25 | $26.65 | $26.25 | $26.39 | $26.39 | 357,388 |
| 2023-01-18 | $26.95 | $27.08 | $26.19 | $26.44 | $26.44 | 470,683 |
| 2023-01-17 | $26.63 | $26.95 | $26.60 | $26.72 | $26.72 | 716,344 |
| 2023-01-13 | $27.55 | $27.56 | $26.60 | $26.65 | $26.65 | 774,738 |
| 2023-01-12 | $28.13 | $28.24 | $27.36 | $27.50 | $27.50 | 1,667,112 |
| 2023-01-11 | $28.17 | $28.63 | $28.05 | $28.13 | $28.13 | 627,150 |
| 2023-01-10 | $28.34 | $28.62 | $27.99 | $27.99 | $27.99 | 707,614 |
| 2023-01-09 | $28.30 | $28.65 | $27.97 | $28.34 | $28.34 | 704,200 |
| 2023-01-06 | $27.36 | $28.37 | $27.17 | $28.10 | $28.10 | 778,672 |
| 2023-01-05 | $26.62 | $27.12 | $26.15 | $27.00 | $27.00 | 790,781 |
| 2023-01-04 | $26.12 | $26.56 | $26.07 | $26.56 | $26.56 | 739,479 |
| 2023-01-03 | $26.28 | $26.54 | $25.86 | $26.23 | $26.23 | 467,274 |
| 2022-12-30 | $26.23 | $26.48 | $26.05 | $26.19 | $26.19 | 322,623 |
| 2022-12-29 | $25.90 | $26.33 | $25.90 | $26.24 | $26.24 | 362,685 |
| 2022-12-28 | $26.10 | $26.37 | $25.93 | $26.02 | $26.02 | 357,742 |
| 2022-12-27 | $26.07 | $26.35 | $26.05 | $26.25 | $26.25 | 366,045 |
| 2022-12-23 | $26.20 | $26.50 | $26.14 | $26.28 | $26.28 | 408,096 |
| 2022-12-22 | $26.86 | $26.87 | $26.12 | $26.17 | $26.17 | 517,722 |
| 2022-12-21 | $27.17 | $27.18 | $26.79 | $26.94 | $26.94 | 465,090 |
| 2022-12-20 | $26.96 | $27.27 | $26.72 | $26.86 | $26.86 | 371,762 |
| 2022-12-19 | $27.59 | $27.78 | $26.92 | $27.13 | $27.13 | 758,626 |
| 2022-12-16 | $27.86 | $27.99 | $27.34 | $27.53 | $27.53 | 3,047,158 |
| 2022-12-15 | $27.85 | $28.23 | $27.61 | $28.02 | $28.02 | 512,953 |
| 2022-12-14 | $28.60 | $28.63 | $27.98 | $28.17 | $28.17 | 305,115 |
| 2022-12-13 | $28.26 | $28.51 | $27.80 | $28.51 | $28.51 | 502,769 |
| 2022-12-12 | $27.56 | $27.93 | $27.44 | $27.92 | $27.92 | 438,213 |
| 2022-12-09 | $27.84 | $27.98 | $27.44 | $27.64 | $27.64 | 623,681 |
| 2022-12-08 | $28.42 | $28.68 | $27.64 | $27.70 | $27.70 | 370,785 |
| 2022-12-07 | $28.82 | $29.01 | $28.24 | $28.24 | $28.24 | 403,608 |
| 2022-12-06 | $29.00 | $29.26 | $27.92 | $28.76 | $28.76 | 578,512 |
| 2022-12-05 | $29.59 | $29.88 | $29.03 | $29.07 | $29.07 | 314,827 |
| 2022-12-02 | $29.13 | $29.86 | $29.11 | $29.68 | $29.68 | 369,598 |
| 2022-12-01 | $29.85 | $29.95 | $29.32 | $29.34 | $29.34 | 629,105 |
| 2022-11-30 | $29.19 | $29.77 | $28.98 | $29.62 | $29.62 | 699,250 |
| 2022-11-29 | $28.46 | $29.12 | $28.32 | $28.98 | $28.98 | 282,974 |
| 2022-11-28 | $28.70 | $29.02 | $28.31 | $28.40 | $28.40 | 274,613 |
| 2022-11-25 | $28.83 | $29.21 | $28.70 | $29.13 | $29.13 | 170,529 |
| 2022-11-23 | $28.89 | $29.33 | $28.87 | $28.90 | $28.90 | 212,419 |
| 2022-11-22 | $29.65 | $29.70 | $29.35 | $29.48 | $29.48 | 234,620 |
| 2022-11-21 | $28.88 | $29.28 | $28.23 | $29.26 | $29.26 | 300,929 |
| 2022-11-18 | $29.02 | $29.45 | $28.85 | $29.31 | $29.31 | 227,485 |
| 2022-11-17 | $29.11 | $29.52 | $29.01 | $29.25 | $29.25 | 213,751 |
| 2022-11-16 | $29.00 | $29.66 | $28.76 | $29.62 | $29.62 | 236,767 |
| 2022-11-15 | $29.15 | $29.87 | $28.87 | $29.28 | $29.28 | 548,115 |
| 2022-11-14 | $29.05 | $29.69 | $28.84 | $28.84 | $28.84 | 405,933 |
| 2022-11-11 | $29.76 | $29.76 | $28.48 | $28.96 | $28.96 | 498,822 |
| 2022-11-10 | $29.23 | $29.82 | $29.02 | $29.50 | $29.50 | 300,410 |
| 2022-11-09 | $29.68 | $29.68 | $28.54 | $28.58 | $28.58 | 722,660 |
| 2022-11-08 | $29.48 | $30.16 | $29.20 | $29.96 | $29.96 | 524,313 |
| 2022-11-07 | $29.43 | $29.74 | $29.24 | $29.57 | $29.57 | 337,425 |
| 2022-11-04 | $30.18 | $30.25 | $29.11 | $29.36 | $29.36 | 782,586 |
| 2022-11-03 | $30.17 | $30.40 | $29.69 | $30.33 | $29.67 | 662,858 |
| 2022-11-02 | $29.75 | $30.36 | $29.12 | $30.16 | $29.50 | 1,051,814 |
| 2022-11-01 | $31.00 | $31.46 | $30.02 | $30.91 | $30.24 | 1,981,470 |
| 2022-10-31 | $30.31 | $30.90 | $30.31 | $30.70 | $30.03 | 531,026 |
| 2022-10-28 | $30.54 | $30.76 | $30.06 | $30.64 | $30.64 | 543,882 |
| 2022-10-27 | $30.75 | $31.02 | $30.19 | $30.20 | $30.20 | 348,145 |
| 2022-10-26 | $30.79 | $30.84 | $30.16 | $30.33 | $30.33 | 404,849 |
| 2022-10-25 | $29.74 | $30.60 | $29.74 | $30.53 | $30.53 | 390,378 |
| 2022-10-24 | $30.41 | $30.41 | $29.75 | $29.96 | $29.96 | 483,497 |
| 2022-10-21 | $30.25 | $30.65 | $29.84 | $30.30 | $30.30 | 406,957 |
| 2022-10-20 | $30.53 | $30.61 | $29.95 | $30.15 | $30.15 | 331,809 |
| 2022-10-19 | $29.51 | $30.54 | $29.37 | $30.26 | $30.26 | 518,268 |
| 2022-10-18 | $29.79 | $30.50 | $29.53 | $29.74 | $29.74 | 1,458,442 |
| 2022-10-17 | $29.36 | $30.09 | $29.28 | $29.67 | $29.67 | 262,371 |
| 2022-10-14 | $29.91 | $30.02 | $29.07 | $29.10 | $29.10 | 252,175 |
| 2022-10-13 | $28.47 | $30.05 | $28.27 | $29.93 | $29.93 | 410,215 |
| 2022-10-12 | $28.89 | $29.23 | $28.68 | $28.90 | $28.90 | 256,292 |
| 2022-10-11 | $28.14 | $29.31 | $27.95 | $29.02 | $29.02 | 466,253 |
| 2022-10-10 | $29.00 | $29.31 | $28.21 | $28.31 | $28.31 | 208,731 |
| 2022-10-07 | $29.00 | $29.27 | $28.66 | $28.90 | $28.90 | 215,690 |
| 2022-10-06 | $29.25 | $29.79 | $29.00 | $29.13 | $29.13 | 180,451 |
| 2022-10-05 | $29.00 | $29.75 | $28.59 | $29.55 | $29.55 | 440,358 |
| 2022-10-04 | $28.59 | $29.46 | $28.55 | $29.27 | $29.27 | 412,160 |
| 2022-10-03 | $28.45 | $28.62 | $28.07 | $28.16 | $28.16 | 181,893 |
| 2022-09-30 | $27.34 | $28.45 | $27.30 | $27.77 | $27.77 | 470,992 |
| 2022-09-29 | $28.25 | $28.25 | $26.96 | $27.50 | $27.50 | 334,533 |
| 2022-09-28 | $27.06 | $28.59 | $26.81 | $28.54 | $28.54 | 561,890 |
| 2022-09-27 | $26.66 | $27.32 | $26.27 | $26.86 | $26.86 | 673,530 |
| 2022-09-26 | $26.33 | $26.79 | $25.54 | $26.21 | $26.21 | 890,559 |
| 2022-09-23 | $27.85 | $28.17 | $26.64 | $26.73 | $26.73 | 1,227,409 |
| 2022-09-22 | $29.22 | $29.26 | $28.36 | $28.52 | $28.52 | 737,144 |
| 2022-09-21 | $29.79 | $29.92 | $28.96 | $28.99 | $28.99 | 919,752 |
| 2022-09-20 | $29.37 | $29.68 | $29.09 | $29.45 | $29.45 | 280,084 |
| 2022-09-19 | $29.08 | $29.93 | $29.01 | $29.70 | $29.70 | 578,986 |
| 2022-09-16 | $29.69 | $29.99 | $29.39 | $29.74 | $29.74 | 1,835,663 |
| 2022-09-15 | $30.25 | $30.85 | $29.89 | $30.06 | $30.06 | 605,680 |
| 2022-09-14 | $29.44 | $30.80 | $29.20 | $30.70 | $30.70 | 1,319,165 |
| 2022-09-13 | $28.38 | $29.85 | $28.38 | $29.04 | $29.04 | 4,079,293 |
| 2022-09-12 | $28.25 | $28.62 | $28.10 | $28.62 | $28.62 | 361,641 |
| 2022-09-09 | $27.99 | $28.25 | $27.66 | $28.13 | $28.13 | 648,909 |
| 2022-09-08 | $27.15 | $27.63 | $27.05 | $27.63 | $27.63 | 396,292 |
| 2022-09-07 | $26.53 | $27.34 | $26.50 | $27.24 | $27.24 | 211,769 |
| 2022-09-06 | $27.27 | $27.31 | $26.68 | $26.89 | $26.89 | 223,659 |
| 2022-09-02 | $26.68 | $27.37 | $26.38 | $27.11 | $27.11 | 437,133 |
| 2022-09-01 | $26.49 | $26.66 | $25.73 | $26.08 | $26.08 | 490,454 |
| 2022-08-31 | $26.50 | $27.13 | $26.38 | $26.66 | $26.66 | 611,440 |
| 2022-08-30 | $27.75 | $27.78 | $26.72 | $26.90 | $26.90 | 439,907 |
| 2022-08-29 | $27.60 | $28.19 | $27.54 | $28.10 | $28.10 | 394,104 |
| 2022-08-26 | $27.87 | $28.18 | $27.64 | $27.76 | $27.76 | 241,984 |
| 2022-08-25 | $27.95 | $28.07 | $27.48 | $28.07 | $28.07 | 313,644 |
| 2022-08-24 | $27.72 | $27.78 | $27.46 | $27.76 | $27.76 | 364,287 |
| 2022-08-23 | $27.25 | $27.70 | $27.15 | $27.49 | $27.49 | 391,179 |
| 2022-08-22 | $26.84 | $27.34 | $26.60 | $26.97 | $26.97 | 362,429 |
| 2022-08-19 | $26.89 | $27.39 | $26.74 | $26.90 | $26.90 | 414,081 |
| 2022-08-18 | $26.46 | $27.40 | $26.23 | $27.05 | $27.05 | 619,640 |
| 2022-08-17 | $26.11 | $26.43 | $25.89 | $26.03 | $26.03 | 346,974 |
| 2022-08-16 | $26.10 | $26.60 | $26.03 | $26.33 | $26.33 | 276,143 |
| 2022-08-15 | $25.78 | $26.24 | $25.46 | $26.19 | $26.19 | 336,634 |
| 2022-08-12 | $26.13 | $26.62 | $26.13 | $26.18 | $26.18 | 471,221 |
| 2022-08-11 | $26.07 | $26.57 | $25.95 | $26.11 | $26.11 | 642,170 |
| 2022-08-10 | $25.80 | $26.06 | $25.41 | $25.75 | $25.75 | 356,979 |
| 2022-08-09 | $25.58 | $25.85 | $25.43 | $25.43 | $25.43 | 392,238 |
| 2022-08-08 | $25.27 | $25.67 | $25.27 | $25.50 | $25.50 | 373,294 |
| 2022-08-05 | $24.53 | $25.74 | $24.46 | $25.26 | $25.26 | 400,503 |
| 2022-08-04 | $26.31 | $26.45 | $24.93 | $25.03 | $25.03 | 700,252 |
| 2022-08-03 | $27.17 | $27.31 | $26.91 | $27.07 | $26.38 | 740,281 |
| 2022-08-02 | $26.95 | $27.41 | $26.82 | $27.12 | $26.43 | 1,030,193 |
| 2022-08-01 | $26.97 | $27.19 | $26.51 | $26.88 | $26.19 | 444,973 |
| 2022-07-29 | $27.80 | $28.00 | $27.01 | $27.01 | $26.32 | 1,333,677 |
| 2022-07-28 | $27.02 | $27.71 | $26.63 | $27.50 | $26.80 | 974,272 |
| 2022-07-27 | $26.35 | $27.06 | $25.90 | $26.92 | $26.23 | 979,148 |
| 2022-07-26 | $25.75 | $26.31 | $25.40 | $26.06 | $25.40 | 670,293 |
| 2022-07-25 | $25.56 | $25.99 | $25.34 | $25.74 | $25.08 | 451,076 |
| 2022-07-22 | $26.16 | $26.24 | $25.23 | $25.35 | $24.70 | 330,192 |
| 2022-07-21 | $26.25 | $26.25 | $25.53 | $25.96 | $25.30 | 315,189 |
| 2022-07-20 | $26.21 | $26.53 | $25.76 | $26.48 | $25.80 | 333,571 |
| 2022-07-19 | $25.98 | $26.34 | $25.81 | $26.13 | $25.46 | 250,536 |
| 2022-07-18 | $25.37 | $26.06 | $25.35 | $25.68 | $25.03 | 843,683 |
| 2022-07-15 | $24.97 | $25.06 | $24.40 | $25.06 | $24.42 | 553,204 |
| 2022-07-14 | $24.07 | $24.35 | $23.57 | $24.28 | $23.66 | 615,457 |
| 2022-07-13 | $23.55 | $24.63 | $23.55 | $24.58 | $23.95 | 638,219 |
| 2022-07-12 | $23.70 | $24.16 | $23.55 | $23.97 | $23.36 | 578,428 |
| 2022-07-11 | $24.02 | $24.31 | $23.55 | $24.12 | $23.50 | 495,092 |
| 2022-07-08 | $24.32 | $24.43 | $23.65 | $24.21 | $23.59 | 363,067 |
| 2022-07-07 | $23.74 | $24.48 | $23.60 | $24.10 | $23.49 | 443,110 |
| 2022-07-06 | $23.82 | $24.04 | $22.88 | $23.30 | $22.71 | 425,298 |
| 2022-07-05 | $24.11 | $24.17 | $22.93 | $23.87 | $23.26 | 645,558 |
| 2022-07-01 | $24.11 | $24.69 | $23.62 | $24.52 | $23.89 | 347,511 |
| 2022-06-30 | $24.03 | $24.54 | $23.76 | $24.08 | $23.47 | 530,089 |
| 2022-06-29 | $25.25 | $25.56 | $24.26 | $24.29 | $23.67 | 587,127 |
| 2022-06-28 | $25.92 | $26.20 | $24.78 | $25.20 | $24.56 | 798,933 |
| 2022-06-27 | $25.06 | $25.82 | $24.92 | $25.38 | $24.73 | 592,409 |
| 2022-06-24 | $24.53 | $25.07 | $24.26 | $24.99 | $24.35 | 462,252 |
| 2022-06-23 | $24.82 | $24.92 | $23.39 | $24.11 | $23.50 | 754,842 |
| 2022-06-22 | $25.00 | $25.28 | $24.44 | $24.50 | $23.88 | 852,472 |
| 2022-06-21 | $25.74 | $26.23 | $24.96 | $26.05 | $25.39 | 1,193,413 |
| 2022-06-17 | $24.99 | $25.33 | $23.91 | $24.81 | $24.18 | 1,561,961 |
| 2022-06-16 | $25.45 | $25.70 | $24.80 | $24.99 | $24.35 | 891,971 |
| 2022-06-15 | $26.94 | $26.94 | $25.90 | $26.10 | $25.43 | 851,255 |
| 2022-06-14 | $27.08 | $27.77 | $26.02 | $26.34 | $25.67 | 890,502 |
| 2022-06-13 | $27.98 | $27.99 | $26.61 | $26.74 | $26.06 | 985,828 |
| 2022-06-10 | $29.02 | $29.48 | $28.37 | $28.40 | $27.68 | 474,665 |
| 2022-06-09 | $29.58 | $29.92 | $29.20 | $29.52 | $28.77 | 431,647 |
| 2022-06-08 | $30.10 | $30.35 | $29.53 | $29.54 | $28.79 | 287,976 |
| 2022-06-07 | $29.65 | $30.19 | $29.52 | $30.18 | $29.41 | 315,458 |
| 2022-06-06 | $29.40 | $29.85 | $29.40 | $29.68 | $28.92 | 367,320 |
| 2022-06-03 | $29.31 | $29.37 | $28.93 | $29.33 | $28.58 | 232,965 |
| 2022-06-02 | $29.22 | $29.45 | $28.86 | $29.32 | $28.57 | 358,987 |
| 2022-06-01 | $29.38 | $29.61 | $28.57 | $29.00 | $28.26 | 514,636 |
| 2022-05-31 | $29.55 | $29.84 | $29.12 | $29.14 | $28.40 | 731,582 |
| 2022-05-27 | $28.82 | $29.54 | $28.73 | $29.30 | $28.55 | 306,655 |
| 2022-05-26 | $29.74 | $29.75 | $28.34 | $28.87 | $28.13 | 957,089 |
| 2022-05-25 | $28.98 | $29.50 | $28.85 | $29.41 | $28.66 | 444,602 |
| 2022-05-24 | $29.22 | $29.22 | $28.48 | $28.91 | $28.17 | 259,051 |
| 2022-05-23 | $29.36 | $30.02 | $29.10 | $29.22 | $28.47 | 545,963 |
| 2022-05-20 | $29.49 | $29.66 | $28.95 | $29.38 | $28.63 | 175,581 |
| 2022-05-19 | $28.53 | $29.56 | $28.38 | $29.06 | $28.32 | 325,895 |
| 2022-05-18 | $30.02 | $30.02 | $28.61 | $28.79 | $28.06 | 301,695 |
| 2022-05-17 | $29.00 | $30.03 | $29.00 | $29.98 | $29.22 | 447,360 |
| 2022-05-16 | $28.62 | $29.09 | $28.39 | $28.76 | $28.03 | 527,907 |
| 2022-05-13 | $27.37 | $28.79 | $26.99 | $28.67 | $27.94 | 894,787 |
| 2022-05-12 | $27.00 | $27.65 | $26.31 | $26.67 | $25.99 | 680,325 |
| 2022-05-11 | $28.17 | $28.86 | $27.03 | $27.11 | $26.42 | 576,602 |
| 2022-05-10 | $28.02 | $28.33 | $27.18 | $27.79 | $27.08 | 598,329 |
| 2022-05-09 | $29.34 | $29.34 | $27.55 | $27.64 | $26.94 | 551,698 |
| 2022-05-06 | $30.00 | $30.09 | $29.15 | $30.00 | $29.23 | 357,996 |
| 2022-05-05 | $30.00 | $30.40 | $29.16 | $29.90 | $29.14 | 490,361 |
| 2022-05-04 | $30.26 | $31.02 | $29.72 | $30.97 | $29.53 | 511,651 |
| 2022-05-03 | $28.96 | $29.92 | $28.94 | $29.87 | $28.48 | 452,850 |
| 2022-05-02 | $29.17 | $29.18 | $28.10 | $28.92 | $27.58 | 568,656 |
| 2022-04-29 | $29.63 | $29.99 | $28.98 | $29.16 | $27.81 | 597,865 |
| 2022-04-28 | $29.05 | $29.82 | $28.65 | $29.64 | $28.26 | 361,618 |
| 2022-04-27 | $29.47 | $29.61 | $28.79 | $29.01 | $27.66 | 615,506 |
| 2022-04-26 | $29.25 | $30.00 | $28.35 | $29.12 | $27.77 | 995,386 |
| 2022-04-25 | $30.56 | $30.92 | $29.17 | $30.20 | $28.80 | 611,997 |
| 2022-04-22 | $32.15 | $32.24 | $31.01 | $31.16 | $31.16 | 439,893 |
| 2022-04-21 | $32.49 | $32.96 | $32.10 | $32.16 | $32.16 | 846,040 |
| 2022-04-20 | $31.65 | $32.45 | $31.39 | $32.36 | $32.36 | 596,363 |
| 2022-04-19 | $31.07 | $31.57 | $30.98 | $31.42 | $31.42 | 391,147 |
| 2022-04-18 | $31.20 | $31.76 | $30.90 | $31.10 | $31.10 | 724,462 |
| 2022-04-14 | $31.03 | $31.42 | $30.96 | $31.18 | $31.18 | 358,215 |
| 2022-04-13 | $31.35 | $31.56 | $30.55 | $31.18 | $31.18 | 695,636 |
| 2022-04-12 | $31.00 | $31.54 | $30.92 | $31.31 | $31.31 | 596,895 |
| 2022-04-11 | $30.52 | $30.75 | $30.15 | $30.57 | $30.57 | 392,708 |
| 2022-04-08 | $30.59 | $30.85 | $30.33 | $30.75 | $30.75 | 503,407 |
| 2022-04-07 | $30.46 | $30.60 | $29.92 | $30.54 | $30.54 | 790,578 |
| 2022-04-06 | $29.87 | $30.65 | $29.68 | $30.25 | $30.25 | 914,437 |
| 2022-04-05 | $30.49 | $30.74 | $29.49 | $29.78 | $29.78 | 691,515 |
| 2022-04-04 | $30.17 | $30.58 | $29.89 | $30.47 | $30.47 | 596,832 |
| 2022-04-01 | $30.01 | $30.49 | $29.42 | $29.99 | $29.99 | 607,205 |
| 2022-03-31 | $30.63 | $31.18 | $29.92 | $29.92 | $29.92 | 477,650 |
| 2022-03-30 | $31.49 | $31.73 | $30.79 | $30.89 | $30.89 | 471,170 |
| 2022-03-29 | $30.61 | $31.48 | $30.48 | $31.35 | $31.35 | 415,965 |
| 2022-03-28 | $30.66 | $31.16 | $30.25 | $31.06 | $31.06 | 694,950 |
| 2022-03-25 | $30.74 | $31.15 | $30.50 | $30.78 | $30.78 | 432,197 |
| 2022-03-24 | $30.88 | $31.14 | $30.40 | $30.57 | $30.57 | 681,651 |
| 2022-03-23 | $30.15 | $30.64 | $29.69 | $30.49 | $30.49 | 547,241 |
| 2022-03-22 | $30.25 | $30.29 | $29.22 | $29.95 | $29.95 | 584,735 |
| 2022-03-21 | $30.10 | $31.18 | $29.95 | $30.14 | $30.14 | 540,191 |
| 2022-03-18 | $29.79 | $30.34 | $29.37 | $29.88 | $29.88 | 3,316,599 |
| 2022-03-17 | $29.78 | $30.45 | $29.33 | $29.87 | $29.87 | 695,629 |
| 2022-03-16 | $29.37 | $29.69 | $28.64 | $29.12 | $29.12 | 810,939 |
| 2022-03-15 | $28.78 | $29.49 | $28.31 | $29.11 | $29.11 | 995,170 |
| 2022-03-14 | $30.20 | $30.35 | $28.68 | $29.50 | $29.50 | 1,201,215 |
| 2022-03-11 | $31.30 | $31.76 | $30.00 | $30.28 | $30.28 | 941,285 |
| 2022-03-10 | $31.04 | $31.52 | $30.75 | $31.37 | $31.37 | 793,477 |
| 2022-03-09 | $30.27 | $31.20 | $30.07 | $30.90 | $30.90 | 1,089,535 |
| 2022-03-08 | $31.19 | $32.50 | $30.61 | $31.01 | $31.01 | 2,203,976 |
| 2022-03-07 | $31.22 | $32.01 | $30.26 | $31.24 | $31.24 | 816,532 |
| 2022-03-04 | $30.71 | $31.08 | $29.86 | $30.90 | $30.90 | 742,942 |
| 2022-03-03 | $31.05 | $31.46 | $30.87 | $30.92 | $30.92 | 618,217 |
| 2022-03-02 | $31.55 | $31.85 | $31.25 | $31.29 | $31.29 | 517,523 |
| 2022-03-01 | $30.67 | $31.55 | $30.11 | $31.30 | $31.30 | 615,642 |
| 2022-02-28 | $29.80 | $31.05 | $29.70 | $30.77 | $30.77 | 1,831,790 |
| 2022-02-25 | $29.33 | $29.75 | $28.93 | $29.70 | $29.70 | 601,270 |
| 2022-02-24 | $29.24 | $29.80 | $28.28 | $29.11 | $29.11 | 871,662 |
| 2022-02-23 | $29.01 | $29.27 | $28.43 | $28.73 | $28.73 | 833,363 |
| 2022-02-22 | $28.00 | $29.78 | $28.00 | $28.82 | $28.82 | 978,046 |
| 2022-02-18 | $28.63 | $29.30 | $28.34 | $28.44 | $28.44 | 738,042 |
| 2022-02-17 | $29.05 | $29.48 | $28.90 | $29.27 | $29.27 | 651,414 |
| 2022-02-16 | $28.97 | $29.67 | $28.93 | $29.01 | $29.01 | 688,974 |
| 2022-02-15 | $27.70 | $29.03 | $27.61 | $28.84 | $28.84 | 831,843 |
| 2022-02-14 | $28.17 | $28.33 | $27.47 | $28.01 | $28.01 | 519,591 |
| 2022-02-11 | $27.12 | $28.20 | $27.12 | $28.20 | $28.20 | 724,288 |
| 2022-02-10 | $27.90 | $27.97 | $26.82 | $26.99 | $26.99 | 802,771 |
| 2022-02-09 | $28.32 | $28.90 | $27.83 | $27.95 | $27.95 | 669,237 |
| 2022-02-08 | $28.19 | $28.81 | $28.02 | $28.52 | $28.52 | 444,871 |
| 2022-02-07 | $27.58 | $28.67 | $27.17 | $28.49 | $28.49 | 1,181,430 |
| 2022-02-04 | $27.60 | $27.97 | $27.13 | $27.58 | $27.58 | 716,892 |
| 2022-02-03 | $28.78 | $28.78 | $27.73 | $28.00 | $27.38 | 1,106,099 |
| 2022-02-02 | $28.31 | $28.83 | $27.80 | $28.77 | $28.13 | 1,057,178 |
| 2022-02-01 | $27.54 | $28.89 | $27.54 | $28.18 | $27.56 | 954,199 |
| 2022-01-31 | $28.11 | $28.55 | $27.41 | $27.48 | $26.87 | 1,566,637 |
| 2022-01-28 | $28.35 | $28.75 | $27.45 | $28.18 | $27.56 | 555,647 |
| 2022-01-27 | $29.51 | $29.71 | $28.19 | $28.53 | $27.90 | 549,852 |
| 2022-01-26 | $29.60 | $30.08 | $28.58 | $28.91 | $28.27 | 551,699 |
| 2022-01-25 | $28.07 | $29.39 | $27.76 | $29.25 | $28.60 | 629,177 |
| 2022-01-24 | $26.97 | $28.02 | $25.86 | $27.96 | $27.34 | 1,043,725 |
| 2022-01-21 | $28.60 | $28.93 | $27.75 | $27.93 | $27.31 | 777,106 |
| 2022-01-20 | $28.85 | $29.49 | $28.85 | $29.10 | $28.46 | 520,052 |
| 2022-01-19 | $29.72 | $29.76 | $28.92 | $29.15 | $28.50 | 470,874 |
| 2022-01-18 | $29.79 | $30.01 | $29.10 | $29.52 | $28.87 | 696,018 |
| 2022-01-14 | $29.00 | $29.59 | $28.66 | $29.44 | $28.79 | 344,077 |
| 2022-01-13 | $30.50 | $30.50 | $28.86 | $28.91 | $28.27 | 902,092 |
| 2022-01-12 | $29.99 | $30.38 | $29.54 | $30.29 | $29.62 | 623,946 |
| 2022-01-11 | $28.99 | $29.82 | $28.85 | $29.71 | $29.05 | 479,061 |
| 2022-01-10 | $28.69 | $28.90 | $28.11 | $28.86 | $28.22 | 404,376 |
| 2022-01-07 | $28.25 | $28.74 | $28.24 | $28.56 | $27.93 | 299,298 |
| 2022-01-06 | $28.00 | $28.60 | $27.88 | $28.19 | $27.57 | 299,820 |
| 2022-01-05 | $28.60 | $28.60 | $27.87 | $27.90 | $27.28 | 458,431 |
| 2022-01-04 | $28.34 | $28.55 | $28.00 | $28.33 | $27.70 | 344,880 |
| 2022-01-03 | $27.52 | $28.33 | $27.43 | $28.01 | $27.39 | 1,024,526 |
| 2021-12-31 | $27.20 | $27.62 | $27.07 | $27.59 | $26.98 | 295,321 |
| 2021-12-30 | $27.00 | $27.34 | $26.86 | $27.23 | $26.63 | 409,971 |
| 2021-12-29 | $26.82 | $27.01 | $26.59 | $27.01 | $26.41 | 289,287 |
| 2021-12-28 | $26.31 | $26.92 | $26.31 | $26.90 | $26.30 | 325,240 |
| 2021-12-27 | $25.38 | $26.30 | $25.14 | $26.30 | $25.72 | 277,371 |
| 2021-12-23 | $25.34 | $25.67 | $24.97 | $25.19 | $24.63 | 415,308 |
| 2021-12-22 | $25.12 | $25.35 | $24.62 | $25.14 | $24.58 | 412,070 |
| 2021-12-21 | $24.59 | $25.10 | $24.49 | $25.10 | $24.54 | 502,601 |
| 2021-12-20 | $24.55 | $24.63 | $23.57 | $24.37 | $23.83 | 622,644 |
| 2021-12-17 | $24.91 | $25.20 | $24.34 | $24.96 | $24.41 | 750,309 |
| 2021-12-16 | $25.19 | $25.96 | $24.76 | $25.13 | $24.57 | 516,115 |
| 2021-12-15 | $25.27 | $25.59 | $24.63 | $25.21 | $24.65 | 514,642 |
| 2021-12-14 | $25.58 | $26.08 | $25.30 | $25.44 | $24.88 | 356,821 |
| 2021-12-13 | $26.52 | $26.78 | $25.54 | $25.76 | $25.19 | 334,615 |
| 2021-12-10 | $26.76 | $26.99 | $26.35 | $26.79 | $26.20 | 401,824 |
| 2021-12-09 | $26.81 | $27.02 | $26.44 | $26.89 | $26.29 | 460,925 |
| 2021-12-08 | $26.98 | $27.48 | $26.60 | $27.13 | $26.53 | 341,393 |
| 2021-12-07 | $25.95 | $26.92 | $25.83 | $26.71 | $26.12 | 627,066 |
| 2021-12-06 | $26.32 | $26.33 | $25.55 | $25.80 | $25.23 | 472,035 |
| 2021-12-03 | $26.09 | $26.25 | $25.77 | $26.02 | $25.44 | 432,438 |
| 2021-12-02 | $25.20 | $26.01 | $24.83 | $25.74 | $25.17 | 439,789 |
| 2021-12-01 | $25.99 | $26.33 | $25.20 | $25.24 | $24.68 | 383,774 |
| 2021-11-30 | $26.01 | $26.11 | $25.02 | $25.56 | $24.99 | 1,078,102 |
| 2021-11-29 | $27.69 | $27.86 | $26.08 | $26.20 | $25.62 | 573,596 |
| 2021-11-26 | $26.85 | $27.28 | $26.30 | $27.07 | $26.47 | 327,009 |
| 2021-11-24 | $27.40 | $27.85 | $27.39 | $27.83 | $27.21 | 323,585 |
| 2021-11-23 | $27.62 | $27.86 | $27.05 | $27.65 | $27.04 | 308,549 |
| 2021-11-22 | $27.85 | $27.95 | $27.28 | $27.32 | $26.71 | 246,270 |
| 2021-11-19 | $27.89 | $27.89 | $27.18 | $27.69 | $27.08 | 462,600 |
| 2021-11-18 | $28.23 | $28.39 | $27.66 | $27.81 | $27.19 | 344,972 |
| 2021-11-17 | $28.73 | $29.11 | $28.08 | $28.22 | $27.59 | 529,176 |
| 2021-11-16 | $29.20 | $29.22 | $28.71 | $28.90 | $28.26 | 487,168 |
| 2021-11-15 | $28.78 | $29.24 | $28.32 | $29.20 | $28.55 | 563,335 |
| 2021-11-12 | $28.59 | $28.79 | $28.26 | $28.76 | $28.12 | 335,295 |
| 2021-11-11 | $28.31 | $28.84 | $28.29 | $28.57 | $27.94 | 368,197 |
| 2021-11-10 | $29.23 | $29.64 | $28.20 | $28.33 | $27.70 | 461,548 |
| 2021-11-09 | $29.44 | $29.70 | $29.10 | $29.48 | $28.83 | 233,507 |
| 2021-11-08 | $29.08 | $29.59 | $28.85 | $29.34 | $28.69 | 337,443 |
| 2021-11-05 | $29.00 | $29.25 | $28.57 | $28.79 | $28.15 | 213,658 |
| 2021-11-04 | $29.74 | $29.94 | $28.33 | $28.87 | $28.23 | 649,393 |
| 2021-11-03 | $30.24 | $30.69 | $29.93 | $30.16 | $28.87 | 666,841 |
| 2021-11-02 | $30.39 | $30.43 | $29.75 | $30.38 | $29.08 | 639,991 |
| 2021-11-01 | $29.36 | $30.37 | $29.11 | $30.29 | $28.99 | 756,860 |
| 2021-10-29 | $29.75 | $29.75 | $29.01 | $29.15 | $27.90 | 561,436 |
| 2021-10-28 | $29.43 | $29.92 | $29.03 | $29.72 | $28.45 | 788,021 |
| 2021-10-27 | $29.08 | $29.62 | $28.86 | $29.23 | $27.98 | 835,880 |
| 2021-10-26 | $29.59 | $30.29 | $28.51 | $28.89 | $27.65 | 2,201,546 |
| 2021-10-25 | $30.22 | $30.56 | $29.80 | $30.32 | $29.02 | 378,765 |
| 2021-10-22 | $29.92 | $30.07 | $29.50 | $29.95 | $28.67 | 474,197 |
| 2021-10-21 | $30.00 | $30.32 | $29.70 | $29.81 | $28.53 | 664,667 |
| 2021-10-20 | $29.81 | $30.29 | $29.75 | $30.18 | $28.89 | 272,662 |
| 2021-10-19 | $30.00 | $30.37 | $29.65 | $30.05 | $28.76 | 192,306 |
| 2021-10-18 | $30.12 | $30.45 | $29.57 | $29.77 | $28.49 | 569,583 |
| 2021-10-15 | $30.44 | $30.44 | $29.86 | $29.90 | $28.62 | 462,575 |
| 2021-10-14 | $29.86 | $30.38 | $29.61 | $30.16 | $28.87 | 476,048 |
| 2021-10-13 | $29.02 | $29.66 | $28.87 | $29.66 | $28.39 | 416,449 |
| 2021-10-12 | $28.27 | $29.25 | $28.23 | $29.17 | $27.92 | 336,712 |
| 2021-10-11 | $28.75 | $29.08 | $28.39 | $28.42 | $27.20 | 376,247 |
| 2021-10-08 | $28.54 | $29.17 | $28.25 | $28.40 | $27.18 | 447,693 |
| 2021-10-07 | $28.05 | $28.54 | $27.92 | $28.31 | $27.10 | 531,235 |
| 2021-10-06 | $28.66 | $29.00 | $27.69 | $28.14 | $26.93 | 401,417 |
| 2021-10-05 | $29.24 | $29.75 | $28.64 | $29.00 | $27.76 | 427,031 |
| 2021-10-04 | $28.56 | $29.43 | $28.48 | $28.80 | $27.57 | 293,924 |
| 2021-10-01 | $28.30 | $28.87 | $28.20 | $28.42 | $27.20 | 211,482 |
| 2021-09-30 | $28.57 | $29.12 | $28.28 | $28.38 | $27.16 | 586,918 |
| 2021-09-29 | $28.59 | $28.76 | $28.25 | $28.60 | $27.37 | 338,004 |
| 2021-09-28 | $28.49 | $28.78 | $27.95 | $28.29 | $27.08 | 397,777 |
| 2021-09-27 | $27.40 | $28.95 | $27.22 | $28.39 | $27.17 | 530,131 |
| 2021-09-24 | $27.30 | $27.83 | $27.07 | $27.16 | $26.00 | 250,509 |
| 2021-09-23 | $27.37 | $27.98 | $27.21 | $27.46 | $26.28 | 382,969 |
| 2021-09-22 | $26.84 | $27.60 | $26.70 | $27.06 | $25.90 | 369,571 |
| 2021-09-21 | $27.00 | $27.33 | $26.37 | $26.57 | $25.43 | 221,961 |
| 2021-09-20 | $27.15 | $27.63 | $26.64 | $26.85 | $25.70 | 769,404 |
| 2021-09-17 | $28.47 | $28.85 | $27.61 | $27.92 | $26.72 | 948,783 |
| 2021-09-16 | $28.34 | $28.75 | $28.07 | $28.66 | $27.43 | 316,562 |
| 2021-09-15 | $28.04 | $28.50 | $27.91 | $28.34 | $27.12 | 364,325 |
| 2021-09-14 | $28.67 | $28.70 | $27.93 | $28.13 | $26.92 | 253,491 |
| 2021-09-13 | $27.70 | $28.68 | $27.52 | $28.47 | $27.25 | 412,379 |
| 2021-09-10 | $27.58 | $27.61 | $27.18 | $27.35 | $26.18 | 158,457 |
| 2021-09-09 | $27.22 | $27.60 | $26.88 | $27.22 | $26.05 | 163,433 |
| 2021-09-08 | $27.57 | $27.69 | $27.08 | $27.24 | $26.07 | 214,084 |
| 2021-09-07 | $27.67 | $28.10 | $27.17 | $27.22 | $26.05 | 222,822 |
| 2021-09-03 | $27.85 | $28.07 | $27.39 | $27.81 | $26.62 | 176,009 |
| 2021-09-02 | $26.98 | $27.74 | $26.98 | $27.74 | $26.55 | 234,212 |
| 2021-09-01 | $26.19 | $26.86 | $26.09 | $26.83 | $25.68 | 208,810 |
| 2021-08-31 | $26.47 | $26.79 | $26.27 | $26.35 | $25.22 | 400,659 |
| 2021-08-30 | $27.50 | $27.50 | $26.32 | $26.47 | $25.33 | 274,875 |
| 2021-08-27 | $26.20 | $27.38 | $26.05 | $27.27 | $26.10 | 313,239 |
| 2021-08-26 | $26.43 | $26.62 | $25.92 | $26.07 | $24.95 | 309,190 |
| 2021-08-25 | $26.56 | $27.01 | $26.40 | $26.41 | $25.28 | 475,258 |
| 2021-08-24 | $26.88 | $27.21 | $26.33 | $26.40 | $25.27 | 672,305 |
| 2021-08-23 | $26.58 | $26.88 | $26.21 | $26.71 | $25.56 | 465,976 |
| 2021-08-20 | $25.88 | $26.33 | $25.72 | $26.02 | $24.90 | 304,587 |
| 2021-08-19 | $26.10 | $26.59 | $25.51 | $26.05 | $24.93 | 527,994 |
| 2021-08-18 | $26.83 | $27.33 | $26.41 | $26.41 | $25.28 | 422,031 |
| 2021-08-17 | $26.50 | $27.39 | $26.46 | $26.83 | $25.68 | 275,634 |
| 2021-08-16 | $26.94 | $27.33 | $26.57 | $26.80 | $25.65 | 464,988 |
| 2021-08-13 | $27.78 | $27.78 | $26.83 | $27.06 | $25.90 | 437,380 |
| 2021-08-12 | $27.39 | $27.66 | $27.00 | $27.63 | $26.45 | 204,655 |
| 2021-08-11 | $27.00 | $27.45 | $26.45 | $27.22 | $26.05 | 384,016 |
| 2021-08-10 | $26.55 | $27.05 | $26.25 | $26.81 | $25.66 | 371,114 |
| 2021-08-09 | $26.46 | $26.93 | $26.14 | $26.52 | $25.38 | 535,323 |
| 2021-08-06 | $26.96 | $27.75 | $26.39 | $26.45 | $25.32 | 371,174 |
| 2021-08-05 | $27.00 | $27.60 | $26.61 | $26.72 | $25.57 | 696,395 |
| 2021-08-04 | $28.69 | $28.70 | $27.36 | $27.66 | $25.87 | 978,675 |
| 2021-08-03 | $28.45 | $28.96 | $27.79 | $28.61 | $26.76 | 569,697 |
| 2021-08-02 | $29.20 | $29.72 | $28.31 | $28.41 | $26.57 | 933,909 |
| 2021-07-30 | $29.74 | $29.90 | $29.01 | $29.12 | $27.23 | 297,380 |
| 2021-07-29 | $29.87 | $30.05 | $29.39 | $29.78 | $27.85 | 437,258 |
| 2021-07-28 | $28.94 | $29.67 | $28.30 | $29.59 | $27.67 | 654,165 |
| 2021-07-27 | $28.50 | $28.96 | $27.77 | $28.16 | $26.34 | 775,319 |
| 2021-07-26 | $28.34 | $29.21 | $28.31 | $29.07 | $27.19 | 501,065 |
| 2021-07-23 | $28.45 | $28.45 | $27.53 | $28.40 | $26.56 | 472,186 |
| 2021-07-22 | $27.84 | $28.51 | $27.30 | $28.03 | $26.21 | 396,860 |
| 2021-07-21 | $28.00 | $28.31 | $27.27 | $27.72 | $25.92 | 1,025,256 |
| 2021-07-20 | $26.05 | $27.67 | $26.00 | $27.44 | $25.66 | 521,531 |
| 2021-07-19 | $26.27 | $26.95 | $25.39 | $26.00 | $24.32 | 870,162 |
| 2021-07-16 | $28.00 | $28.08 | $27.31 | $27.47 | $25.69 | 288,320 |
| 2021-07-15 | $28.21 | $28.29 | $27.30 | $27.78 | $25.98 | 527,193 |
| 2021-07-14 | $28.69 | $29.38 | $28.24 | $28.28 | $26.45 | 417,988 |
| 2021-07-13 | $29.12 | $29.15 | $28.52 | $28.61 | $26.76 | 399,138 |
| 2021-07-12 | $29.51 | $29.51 | $28.92 | $29.19 | $27.30 | 262,626 |
| 2021-07-09 | $29.52 | $30.20 | $29.30 | $29.84 | $27.91 | 404,639 |
| 2021-07-08 | $28.70 | $29.61 | $28.45 | $29.25 | $27.36 | 290,645 |
| 2021-07-07 | $30.03 | $30.30 | $29.15 | $29.24 | $27.35 | 460,027 |
| 2021-07-06 | $30.65 | $30.65 | $29.65 | $30.32 | $28.36 | 340,605 |
| 2021-07-02 | $30.07 | $30.66 | $29.83 | $30.65 | $28.67 | 276,849 |
| 2021-07-01 | $30.42 | $30.54 | $29.59 | $30.07 | $28.12 | 607,578 |
| 2021-06-30 | $28.51 | $30.15 | $28.50 | $29.98 | $28.04 | 429,116 |
| 2021-06-29 | $29.20 | $29.22 | $28.39 | $28.48 | $26.64 | 876,210 |
| 2021-06-28 | $30.55 | $30.55 | $28.87 | $28.92 | $27.05 | 908,642 |
| 2021-06-25 | $31.18 | $31.25 | $29.92 | $30.19 | $28.24 | 423,393 |
| 2021-06-24 | $31.15 | $31.40 | $30.33 | $31.18 | $29.16 | 348,351 |
| 2021-06-23 | $31.30 | $31.76 | $31.15 | $31.22 | $29.20 | 327,191 |
| 2021-06-22 | $31.30 | $31.41 | $30.72 | $31.27 | $29.25 | 371,251 |
| 2021-06-21 | $30.72 | $31.75 | $30.54 | $31.24 | $29.22 | 672,994 |
| 2021-06-18 | $30.71 | $31.53 | $30.01 | $30.13 | $28.18 | 1,844,682 |
| 2021-06-17 | $33.67 | $33.89 | $31.05 | $31.25 | $29.23 | 742,452 |
| 2021-06-16 | $32.69 | $33.94 | $32.41 | $33.56 | $31.39 | 559,887 |
| 2021-06-15 | $32.69 | $33.25 | $32.09 | $32.70 | $30.58 | 479,072 |
| 2021-06-14 | $32.91 | $33.48 | $31.87 | $32.62 | $30.51 | 542,376 |
| 2021-06-11 | $32.55 | $33.38 | $32.55 | $32.99 | $30.85 | 669,580 |
| 2021-06-10 | $31.60 | $32.25 | $31.32 | $32.21 | $30.12 | 583,262 |
| 2021-06-09 | $30.34 | $31.53 | $30.24 | $31.49 | $29.45 | 900,298 |
| 2021-06-08 | $29.72 | $30.27 | $29.59 | $30.24 | $28.28 | 869,092 |
| 2021-06-07 | $29.10 | $29.86 | $29.10 | $29.69 | $27.77 | 461,925 |
| 2021-06-04 | $29.67 | $29.67 | $28.85 | $29.10 | $27.22 | 462,428 |
| 2021-06-03 | $29.13 | $29.72 | $28.97 | $29.34 | $27.44 | 374,432 |
| 2021-06-02 | $29.29 | $29.71 | $28.89 | $29.39 | $27.49 | 410,562 |
| 2021-06-01 | $29.01 | $29.87 | $28.75 | $29.09 | $27.21 | 562,762 |
| 2021-05-28 | $28.93 | $28.93 | $28.27 | $28.66 | $26.80 | 574,147 |
| 2021-05-27 | $29.66 | $29.89 | $28.86 | $28.88 | $27.01 | 627,210 |
| 2021-05-26 | $29.57 | $30.07 | $29.54 | $29.63 | $27.71 | 376,778 |
| 2021-05-25 | $30.25 | $30.25 | $29.49 | $29.53 | $27.62 | 316,548 |
| 2021-05-24 | $30.55 | $30.72 | $29.90 | $30.24 | $28.28 | 436,020 |
| 2021-05-21 | $30.39 | $30.94 | $30.14 | $30.26 | $28.30 | 534,332 |
| 2021-05-20 | $29.27 | $30.34 | $29.16 | $30.17 | $28.22 | 495,949 |
| 2021-05-19 | $29.39 | $29.73 | $28.66 | $29.52 | $27.61 | 466,381 |
| 2021-05-18 | $30.01 | $30.59 | $29.75 | $29.80 | $27.87 | 337,789 |
| 2021-05-17 | $30.05 | $30.50 | $29.75 | $30.22 | $28.26 | 483,712 |
| 2021-05-14 | $30.37 | $30.73 | $30.00 | $30.25 | $28.29 | 703,457 |
| 2021-05-13 | $28.89 | $30.20 | $28.76 | $29.94 | $28.00 | 556,556 |
| 2021-05-12 | $30.07 | $30.40 | $29.20 | $29.22 | $27.33 | 558,560 |
| 2021-05-11 | $29.70 | $30.23 | $29.26 | $29.84 | $27.91 | 329,160 |
| 2021-05-10 | $30.10 | $30.90 | $30.10 | $30.27 | $28.31 | 715,057 |
| 2021-05-07 | $29.84 | $30.49 | $29.68 | $30.26 | $28.30 | 419,185 |
| 2021-05-06 | $29.59 | $29.84 | $28.47 | $29.84 | $27.91 | 444,455 |
| 2021-05-05 | $30.66 | $30.98 | $30.03 | $30.24 | $27.70 | 457,995 |
| 2021-05-04 | $30.71 | $31.07 | $30.34 | $30.66 | $28.09 | 584,051 |
| 2021-05-03 | $30.77 | $30.90 | $30.02 | $30.71 | $28.13 | 427,026 |
| 2021-04-30 | $31.20 | $31.55 | $30.38 | $30.45 | $27.89 | 467,611 |
| 2021-04-29 | $30.80 | $31.40 | $30.66 | $31.20 | $28.58 | 509,710 |
| 2021-04-28 | $29.02 | $30.80 | $29.02 | $30.80 | $28.21 | 841,721 |
| 2021-04-27 | $30.01 | $30.46 | $29.04 | $29.06 | $26.62 | 704,290 |
| 2021-04-26 | $29.58 | $30.34 | $29.34 | $30.10 | $27.57 | 451,041 |
| 2021-04-23 | $29.53 | $29.80 | $29.06 | $29.69 | $27.20 | 474,131 |
| 2021-04-22 | $29.60 | $29.93 | $29.03 | $29.64 | $27.15 | 594,963 |
| 2021-04-21 | $27.88 | $29.22 | $27.65 | $29.22 | $26.77 | 545,335 |
| 2021-04-20 | $27.96 | $28.17 | $27.16 | $27.96 | $25.61 | 357,286 |
| 2021-04-19 | $27.70 | $28.09 | $27.67 | $27.78 | $25.45 | 395,624 |
| 2021-04-16 | $28.29 | $28.30 | $27.71 | $27.72 | $25.39 | 200,792 |
| 2021-04-15 | $28.12 | $28.14 | $27.32 | $27.91 | $25.57 | 303,077 |
| 2021-04-14 | $27.91 | $28.63 | $27.66 | $27.73 | $25.40 | 368,469 |
| 2021-04-13 | $26.97 | $27.65 | $26.89 | $27.65 | $25.33 | 211,564 |
| 2021-04-12 | $27.14 | $27.59 | $26.84 | $27.14 | $24.86 | 207,359 |
| 2021-04-09 | $27.66 | $28.40 | $27.02 | $27.14 | $24.86 | 369,600 |
| 2021-04-08 | $27.11 | $27.87 | $26.88 | $27.82 | $25.48 | 260,163 |
| 2021-04-07 | $28.01 | $28.08 | $27.20 | $27.45 | $25.15 | 502,081 |
| 2021-04-06 | $28.43 | $28.58 | $27.86 | $28.10 | $25.74 | 276,277 |
| 2021-04-05 | $28.39 | $28.39 | $27.55 | $28.06 | $25.70 | 362,218 |
| 2021-04-01 | $27.60 | $28.38 | $27.33 | $28.32 | $25.94 | 588,651 |
| 2021-03-31 | $26.81 | $28.53 | $26.81 | $27.92 | $25.58 | 703,752 |
| 2021-03-30 | $26.58 | $27.17 | $26.49 | $27.02 | $24.75 | 260,080 |
| 2021-03-29 | $26.99 | $27.39 | $26.26 | $26.75 | $24.50 | 793,500 |
| 2021-03-26 | $26.07 | $27.43 | $25.35 | $26.99 | $24.72 | 1,271,616 |
| 2021-03-25 | $23.50 | $24.41 | $23.24 | $24.37 | $22.32 | 328,085 |
| 2021-03-24 | $24.04 | $24.87 | $23.81 | $23.86 | $21.86 | 316,739 |
| 2021-03-23 | $24.01 | $24.89 | $23.68 | $23.73 | $21.74 | 255,959 |
| 2021-03-22 | $25.15 | $25.15 | $24.42 | $24.45 | $22.40 | 199,302 |
| 2021-03-19 | $24.22 | $25.36 | $24.19 | $24.80 | $22.72 | 856,771 |
| 2021-03-18 | $25.20 | $25.44 | $24.28 | $24.43 | $22.38 | 407,463 |
| 2021-03-17 | $25.50 | $25.75 | $25.09 | $25.35 | $23.22 | 266,178 |
| 2021-03-16 | $25.75 | $25.88 | $25.03 | $25.50 | $23.36 | 541,574 |
| 2021-03-15 | $25.91 | $26.05 | $25.42 | $25.75 | $23.59 | 261,584 |
| 2021-03-12 | $25.68 | $26.12 | $25.47 | $25.69 | $23.53 | 241,579 |
| 2021-03-11 | $25.92 | $25.92 | $25.43 | $25.62 | $23.47 | 264,503 |
| 2021-03-10 | $24.32 | $25.90 | $24.13 | $25.75 | $23.59 | 876,702 |
| 2021-03-09 | $25.57 | $25.84 | $23.95 | $24.16 | $22.13 | 758,640 |
| 2021-03-08 | $26.19 | $26.69 | $25.45 | $25.72 | $23.56 | 504,830 |
| 2021-03-05 | $25.41 | $26.11 | $25.06 | $25.90 | $23.73 | 607,724 |
| 2021-03-04 | $24.22 | $25.63 | $23.87 | $24.84 | $22.75 | 588,703 |
| 2021-03-03 | $23.35 | $25.09 | $22.95 | $24.13 | $22.10 | 732,660 |
| 2021-03-02 | $23.12 | $23.44 | $22.70 | $23.35 | $21.39 | 654,329 |
| 2021-03-01 | $22.30 | $23.18 | $21.95 | $23.11 | $21.17 | 1,276,446 |
| 2021-02-26 | $22.76 | $22.84 | $21.33 | $21.95 | $20.11 | 829,244 |
| 2021-02-25 | $23.07 | $23.26 | $21.75 | $22.25 | $20.38 | 791,462 |
| 2021-02-24 | $22.27 | $23.50 | $22.05 | $22.69 | $20.79 | 891,710 |
| 2021-02-23 | $21.14 | $22.18 | $20.01 | $22.03 | $20.18 | 1,122,465 |
| 2021-02-22 | $21.62 | $22.11 | $21.44 | $21.51 | $19.70 | 614,414 |
| 2021-02-19 | $21.62 | $22.05 | $21.40 | $21.71 | $19.89 | 458,658 |
| 2021-02-18 | $22.42 | $22.55 | $21.57 | $21.59 | $19.78 | 433,991 |
| 2021-02-17 | $22.60 | $22.73 | $21.94 | $22.55 | $20.66 | 492,130 |
| 2021-02-16 | $22.70 | $22.96 | $22.24 | $22.43 | $20.55 | 497,839 |
| 2021-02-12 | $21.75 | $22.50 | $21.57 | $22.31 | $20.44 | 398,033 |
| 2021-02-11 | $21.19 | $21.78 | $20.85 | $21.71 | $19.89 | 549,407 |
| 2021-02-10 | $20.36 | $21.45 | $20.25 | $21.26 | $19.48 | 852,823 |
| 2021-02-09 | $20.45 | $20.70 | $20.21 | $20.39 | $18.68 | 345,506 |
| 2021-02-08 | $21.14 | $21.14 | $20.50 | $20.77 | $19.03 | 607,215 |
| 2021-02-05 | $21.02 | $21.20 | $20.28 | $20.65 | $18.92 | 878,810 |
| 2021-02-04 | $20.81 | $21.43 | $20.56 | $20.98 | $19.22 | 826,431 |
| 2021-02-03 | $21.16 | $21.73 | $20.87 | $21.64 | $19.25 | 1,054,692 |
| 2021-02-02 | $21.23 | $21.46 | $20.51 | $20.90 | $18.59 | 684,230 |
| 2021-02-01 | $21.23 | $21.25 | $20.22 | $20.70 | $18.41 | 1,288,879 |
| 2021-01-29 | $20.57 | $21.25 | $20.26 | $20.69 | $18.40 | 581,015 |
| 2021-01-28 | $19.98 | $21.05 | $19.98 | $20.74 | $18.45 | 870,321 |
| 2021-01-27 | $20.00 | $20.89 | $19.75 | $20.01 | $17.80 | 715,688 |
| 2021-01-26 | $20.41 | $21.05 | $20.31 | $20.40 | $18.15 | 462,885 |
| 2021-01-25 | $19.58 | $20.35 | $19.46 | $20.27 | $18.03 | 420,206 |
| 2021-01-22 | $19.00 | $19.88 | $18.88 | $19.85 | $17.66 | 721,375 |
| 2021-01-21 | $20.91 | $20.91 | $19.25 | $19.29 | $17.16 | 968,735 |
| 2021-01-20 | $21.30 | $21.48 | $20.42 | $20.74 | $18.45 | 674,380 |
| 2021-01-19 | $21.52 | $21.89 | $21.11 | $21.23 | $18.89 | 584,109 |
| 2021-01-15 | $21.30 | $21.48 | $20.51 | $21.41 | $19.05 | 481,387 |
| 2021-01-14 | $21.57 | $22.00 | $21.30 | $21.52 | $19.14 | 344,071 |
| 2021-01-13 | $21.75 | $21.93 | $21.21 | $21.58 | $19.20 | 496,207 |
| 2021-01-12 | $20.65 | $22.20 | $20.51 | $21.59 | $19.21 | 875,849 |
| 2021-01-11 | $18.74 | $20.65 | $18.71 | $20.37 | $18.12 | 712,833 |
| 2021-01-08 | $19.50 | $19.69 | $18.92 | $19.28 | $17.15 | 347,048 |
| 2021-01-07 | $19.37 | $19.65 | $19.05 | $19.39 | $17.25 | 522,708 |
| 2021-01-06 | $19.49 | $19.63 | $18.66 | $19.01 | $16.91 | 951,431 |
| 2021-01-05 | $18.57 | $19.50 | $18.30 | $18.88 | $16.79 | 561,916 |
| 2021-01-04 | $19.27 | $19.35 | $18.05 | $18.29 | $16.27 | 999,392 |
| 2020-12-31 | $19.39 | $19.55 | $18.94 | $18.98 | $16.88 | 283,938 |
| 2020-12-30 | $19.28 | $19.60 | $18.97 | $19.39 | $17.25 | 374,146 |
| 2020-12-29 | $19.71 | $19.81 | $19.13 | $19.21 | $17.09 | 476,005 |
| 2020-12-28 | $20.14 | $20.39 | $19.32 | $19.64 | $17.47 | 481,792 |
| 2020-12-24 | $20.12 | $20.14 | $19.62 | $20.09 | $17.87 | 205,568 |
| 2020-12-23 | $19.80 | $20.49 | $19.63 | $19.99 | $17.78 | 453,524 |
| 2020-12-22 | $20.02 | $20.56 | $19.79 | $19.87 | $17.68 | 357,512 |
| 2020-12-21 | $19.40 | $20.20 | $18.90 | $20.03 | $17.82 | 665,713 |
| 2020-12-18 | $20.08 | $20.59 | $19.87 | $20.21 | $17.98 | 1,229,117 |
| 2020-12-17 | $19.60 | $20.08 | $19.52 | $20.05 | $17.84 | 462,366 |
| 2020-12-16 | $19.23 | $19.65 | $18.92 | $19.41 | $17.27 | 462,407 |
| 2020-12-15 | $19.45 | $19.73 | $18.80 | $19.40 | $17.26 | 493,783 |
| 2020-12-14 | $20.40 | $20.65 | $19.14 | $19.15 | $17.04 | 696,056 |
| 2020-12-11 | $19.83 | $20.65 | $19.65 | $20.02 | $17.81 | 503,356 |
| 2020-12-10 | $18.75 | $20.72 | $18.75 | $20.22 | $17.99 | 1,420,633 |
| 2020-12-09 | $19.06 | $19.69 | $18.10 | $18.73 | $16.66 | 1,223,461 |
| 2020-12-08 | $18.43 | $19.40 | $18.40 | $18.74 | $16.67 | 778,669 |
| 2020-12-07 | $18.73 | $19.19 | $18.14 | $18.42 | $16.39 | 664,767 |
| 2020-12-04 | $19.19 | $19.42 | $18.70 | $18.72 | $16.65 | 660,347 |
| 2020-12-03 | $17.87 | $18.82 | $17.60 | $18.50 | $16.46 | 678,570 |
| 2020-12-02 | $16.70 | $17.74 | $16.57 | $17.70 | $15.75 | 661,349 |
| 2020-12-01 | $16.97 | $17.26 | $16.57 | $16.90 | $15.03 | 415,847 |
| 2020-11-30 | $17.10 | $17.40 | $16.21 | $16.31 | $14.51 | 686,876 |
| 2020-11-27 | $17.26 | $17.74 | $16.92 | $17.12 | $15.23 | 236,703 |
| 2020-11-25 | $17.09 | $17.79 | $16.46 | $17.23 | $15.33 | 594,950 |
| 2020-11-24 | $17.12 | $17.95 | $16.89 | $17.13 | $15.24 | 598,237 |
| 2020-11-23 | $16.40 | $17.28 | $16.40 | $16.87 | $15.01 | 542,507 |
| 2020-11-20 | $16.19 | $16.51 | $16.14 | $16.24 | $14.45 | 304,977 |
| 2020-11-19 | $15.80 | $16.43 | $15.56 | $16.31 | $14.51 | 548,587 |
| 2020-11-18 | $16.13 | $16.98 | $15.92 | $15.96 | $14.20 | 616,807 |
| 2020-11-17 | $15.62 | $16.39 | $15.45 | $16.28 | $14.48 | 326,116 |
| 2020-11-16 | $15.25 | $16.83 | $15.20 | $15.93 | $14.17 | 1,106,849 |
| 2020-11-13 | $14.57 | $15.13 | $14.30 | $14.80 | $13.17 | 616,648 |
| 2020-11-12 | $14.38 | $14.96 | $14.09 | $14.22 | $12.65 | 569,141 |
| 2020-11-11 | $15.02 | $15.13 | $14.31 | $14.52 | $12.92 | 701,928 |
| 2020-11-10 | $15.02 | $15.09 | $14.51 | $14.91 | $13.26 | 658,920 |
| 2020-11-09 | $14.25 | $15.73 | $14.25 | $14.79 | $13.16 | 1,583,205 |
| 2020-11-06 | $13.90 | $14.01 | $13.28 | $13.37 | $11.89 | 620,666 |
| 2020-11-05 | $13.90 | $14.15 | $13.50 | $14.08 | $12.52 | 889,623 |
| 2020-11-04 | $15.00 | $15.00 | $14.11 | $14.39 | $12.26 | 1,029,907 |
| 2020-11-03 | $15.00 | $15.40 | $14.50 | $14.60 | $12.44 | 756,056 |
| 2020-11-02 | $15.23 | $15.25 | $14.66 | $14.92 | $12.71 | 550,989 |
| 2020-10-30 | $14.53 | $15.00 | $14.20 | $14.98 | $12.76 | 582,448 |
| 2020-10-29 | $14.00 | $14.71 | $13.66 | $14.56 | $12.40 | 860,769 |
| 2020-10-28 | $14.30 | $14.36 | $13.76 | $14.16 | $12.06 | 1,172,936 |
| 2020-10-27 | $15.83 | $15.83 | $14.41 | $14.76 | $12.57 | 1,163,696 |
| 2020-10-26 | $15.68 | $15.68 | $14.81 | $15.37 | $13.09 | 763,606 |
| 2020-10-23 | $15.86 | $16.35 | $15.50 | $15.90 | $13.54 | 625,084 |
| 2020-10-22 | $14.63 | $15.91 | $14.63 | $15.83 | $13.48 | 958,707 |
| 2020-10-21 | $14.75 | $15.10 | $14.34 | $14.63 | $12.46 | 432,228 |
| 2020-10-20 | $14.54 | $15.14 | $14.46 | $14.71 | $12.53 | 380,074 |
| 2020-10-19 | $14.53 | $14.94 | $14.19 | $14.32 | $12.20 | 511,067 |
| 2020-10-16 | $15.22 | $15.28 | $14.22 | $14.29 | $12.17 | 961,030 |
| 2020-10-15 | $14.46 | $14.75 | $14.11 | $14.61 | $12.44 | 319,230 |
| 2020-10-14 | $14.67 | $15.52 | $14.67 | $14.76 | $12.57 | 427,135 |
| 2020-10-13 | $14.36 | $14.71 | $14.12 | $14.67 | $12.50 | 660,975 |
| 2020-10-12 | $14.65 | $14.65 | $14.15 | $14.50 | $12.35 | 313,476 |
| 2020-10-09 | $14.57 | $14.90 | $14.23 | $14.60 | $12.44 | 708,035 |
| 2020-10-08 | $13.34 | $14.60 | $13.21 | $14.43 | $12.29 | 1,029,954 |
| 2020-10-07 | $13.04 | $13.32 | $12.87 | $13.21 | $11.25 | 407,014 |
| 2020-10-06 | $12.85 | $13.55 | $12.79 | $12.89 | $10.98 | 613,145 |
| 2020-10-05 | $12.35 | $12.62 | $12.11 | $12.59 | $10.72 | 414,187 |
| 2020-10-02 | $11.50 | $12.37 | $11.43 | $12.00 | $10.22 | 619,850 |
| 2020-10-01 | $12.27 | $12.54 | $11.83 | $11.99 | $10.21 | 873,832 |
| 2020-09-30 | $12.50 | $12.99 | $12.27 | $12.46 | $10.61 | 1,045,359 |
| 2020-09-29 | $12.30 | $12.56 | $12.13 | $12.39 | $10.55 | 385,674 |
| 2020-09-28 | $12.02 | $12.48 | $12.02 | $12.44 | $10.60 | 443,802 |
| 2020-09-25 | $12.05 | $12.42 | $11.77 | $11.77 | $10.03 | 676,815 |
| 2020-09-24 | $11.96 | $12.49 | $11.44 | $12.05 | $10.26 | 795,363 |
| 2020-09-23 | $12.85 | $13.12 | $11.95 | $11.98 | $10.20 | 1,028,556 |
| 2020-09-22 | $13.00 | $13.48 | $12.71 | $12.79 | $10.89 | 662,277 |
| 2020-09-21 | $13.26 | $13.45 | $12.80 | $12.97 | $11.05 | 996,081 |
| 2020-09-18 | $13.67 | $13.99 | $13.49 | $13.77 | $11.73 | 410,599 |
| 2020-09-17 | $13.49 | $13.93 | $13.20 | $13.76 | $11.72 | 676,771 |
| 2020-09-16 | $13.23 | $14.11 | $13.15 | $13.77 | $11.73 | 629,405 |
| 2020-09-15 | $13.60 | $13.74 | $13.09 | $13.10 | $11.16 | 653,622 |
| 2020-09-14 | $12.96 | $13.71 | $12.84 | $13.53 | $11.52 | 757,717 |
| 2020-09-11 | $12.96 | $13.23 | $12.63 | $12.96 | $11.04 | 555,541 |
| 2020-09-10 | $13.37 | $13.54 | $12.66 | $12.80 | $10.90 | 632,119 |
| 2020-09-09 | $13.19 | $13.34 | $12.91 | $13.26 | $11.29 | 355,637 |
| 2020-09-08 | $12.95 | $13.30 | $12.31 | $13.03 | $11.10 | 806,328 |
| 2020-09-04 | $13.10 | $13.44 | $12.40 | $13.22 | $11.26 | 783,673 |
| 2020-09-03 | $13.41 | $13.74 | $12.93 | $13.09 | $11.15 | 942,604 |
| 2020-09-02 | $13.60 | $13.92 | $13.25 | $13.43 | $11.44 | 841,184 |
| 2020-09-01 | $13.56 | $13.85 | $13.30 | $13.69 | $11.66 | 639,868 |
| 2020-08-31 | $14.20 | $14.30 | $13.57 | $13.58 | $11.57 | 948,475 |
| 2020-08-28 | $14.27 | $14.47 | $13.88 | $14.31 | $12.19 | 456,794 |
| 2020-08-27 | $13.62 | $14.16 | $13.59 | $14.02 | $11.94 | 619,372 |
| 2020-08-26 | $14.49 | $14.53 | $13.64 | $13.70 | $11.67 | 715,969 |
| 2020-08-25 | $14.65 | $14.82 | $14.08 | $14.38 | $12.25 | 329,001 |
| 2020-08-24 | $14.30 | $14.90 | $14.21 | $14.60 | $12.44 | 575,175 |
| 2020-08-21 | $13.78 | $14.45 | $13.58 | $14.22 | $12.11 | 510,554 |
| 2020-08-20 | $13.96 | $14.19 | $13.65 | $13.99 | $11.92 | 621,114 |
| 2020-08-19 | $14.12 | $14.53 | $14.02 | $14.08 | $11.99 | 525,093 |
| 2020-08-18 | $14.50 | $14.72 | $14.12 | $14.30 | $12.18 | 450,271 |
| 2020-08-17 | $14.75 | $14.90 | $14.53 | $14.70 | $12.52 | 520,772 |
| 2020-08-14 | $15.05 | $15.20 | $14.59 | $14.60 | $12.44 | 632,832 |
| 2020-08-13 | $14.89 | $15.19 | $14.63 | $14.83 | $12.63 | 393,983 |
| 2020-08-12 | $14.68 | $15.15 | $14.59 | $15.07 | $12.84 | 835,280 |
| 2020-08-11 | $15.06 | $15.21 | $14.25 | $14.34 | $12.21 | 802,992 |
| 2020-08-10 | $14.55 | $15.56 | $14.28 | $14.74 | $12.55 | 1,422,274 |
| 2020-08-07 | $14.77 | $14.78 | $14.12 | $14.52 | $12.37 | 744,844 |
| 2020-08-06 | $15.95 | $15.96 | $14.63 | $14.74 | $12.55 | 1,385,270 |
| 2020-08-05 | $16.19 | $17.20 | $16.00 | $16.80 | $13.73 | 1,529,275 |
| 2020-08-04 | $14.62 | $16.05 | $14.53 | $15.55 | $12.71 | 1,266,565 |
| 2020-08-03 | $14.51 | $15.42 | $14.37 | $15.01 | $12.26 | 956,685 |
| 2020-07-31 | $14.90 | $14.90 | $14.03 | $14.50 | $11.85 | 1,162,923 |
| 2020-07-30 | $14.50 | $14.78 | $14.16 | $14.63 | $11.95 | 711,828 |
| 2020-07-29 | $13.86 | $14.98 | $13.61 | $14.80 | $12.09 | 991,761 |
| 2020-07-28 | $13.65 | $14.13 | $13.64 | $13.81 | $11.28 | 557,279 |
| 2020-07-27 | $14.27 | $14.34 | $13.54 | $13.63 | $11.14 | 729,224 |
| 2020-07-24 | $14.12 | $14.27 | $13.82 | $13.92 | $11.37 | 534,770 |
| 2020-07-23 | $14.89 | $14.89 | $13.79 | $14.26 | $11.65 | 653,031 |
| 2020-07-22 | $14.61 | $14.91 | $14.26 | $14.61 | $11.94 | 937,849 |
| 2020-07-21 | $14.21 | $15.39 | $14.00 | $15.08 | $12.32 | 1,157,628 |
| 2020-07-20 | $13.91 | $14.23 | $13.36 | $13.69 | $11.19 | 1,015,081 |
| 2020-07-17 | $14.04 | $14.54 | $13.28 | $13.53 | $11.06 | 2,290,791 |
| 2020-07-16 | $12.39 | $12.70 | $11.76 | $12.31 | $10.06 | 888,183 |
| 2020-07-15 | $11.70 | $12.66 | $11.46 | $12.41 | $10.14 | 1,039,623 |
| 2020-07-14 | $10.93 | $11.27 | $10.57 | $11.20 | $9.15 | 567,562 |
| 2020-07-13 | $11.17 | $11.33 | $10.61 | $11.19 | $9.14 | 904,125 |
| 2020-07-10 | $10.72 | $11.34 | $10.65 | $10.97 | $8.96 | 700,368 |
| 2020-07-09 | $11.42 | $11.45 | $10.62 | $10.84 | $8.86 | 996,415 |
| 2020-07-08 | $11.77 | $12.07 | $11.11 | $11.46 | $9.36 | 928,538 |
| 2020-07-07 | $11.10 | $12.83 | $11.10 | $11.77 | $9.62 | 1,364,366 |
| 2020-07-06 | $13.03 | $13.04 | $10.76 | $11.74 | $9.59 | 2,361,608 |
| 2020-07-02 | $12.89 | $13.04 | $12.55 | $12.67 | $10.35 | 784,651 |
| 2020-07-01 | $13.07 | $13.53 | $12.40 | $12.77 | $10.43 | 1,166,438 |
| 2020-06-30 | $12.60 | $13.24 | $12.56 | $13.11 | $10.71 | 935,597 |
| 2020-06-29 | $13.01 | $13.95 | $12.38 | $12.90 | $10.54 | 2,329,986 |
| 2020-06-26 | $14.58 | $14.64 | $13.56 | $13.86 | $11.33 | 890,766 |
| 2020-06-25 | $13.36 | $14.89 | $13.31 | $14.78 | $12.08 | 1,084,075 |
| 2020-06-24 | $14.89 | $15.00 | $13.06 | $14.11 | $11.53 | 1,483,950 |
| 2020-06-23 | $16.01 | $16.29 | $15.14 | $15.26 | $12.47 | 1,037,222 |
| 2020-06-22 | $15.25 | $15.94 | $14.80 | $15.86 | $12.96 | 997,238 |
| 2020-06-19 | $16.65 | $16.69 | $15.26 | $15.60 | $12.75 | 1,823,359 |
| 2020-06-18 | $16.10 | $17.03 | $15.81 | $15.95 | $13.03 | 1,155,107 |
| 2020-06-17 | $17.30 | $17.58 | $16.03 | $16.56 | $13.53 | 1,026,256 |
| 2020-06-16 | $17.74 | $17.93 | $16.39 | $17.49 | $14.29 | 1,962,056 |
| 2020-06-15 | $14.07 | $16.69 | $13.86 | $16.69 | $13.64 | 1,716,699 |
| 2020-06-12 | $15.79 | $15.79 | $14.60 | $15.14 | $12.37 | 1,939,378 |
| 2020-06-11 | $15.21 | $16.40 | $14.13 | $14.25 | $11.64 | 3,223,699 |
| 2020-06-10 | $17.48 | $18.13 | $16.32 | $17.36 | $14.18 | 2,215,829 |
| 2020-06-09 | $17.82 | $18.33 | $16.16 | $17.80 | $14.54 | 1,836,060 |
| 2020-06-08 | $18.71 | $19.00 | $18.25 | $18.88 | $15.43 | 1,367,048 |
| 2020-06-05 | $17.13 | $18.17 | $16.81 | $17.44 | $14.25 | 2,025,912 |
| 2020-06-04 | $14.55 | $15.70 | $14.12 | $15.57 | $12.72 | 1,110,755 |
| 2020-06-03 | $14.25 | $14.80 | $14.19 | $14.55 | $11.89 | 1,271,445 |
| 2020-06-02 | $13.82 | $14.17 | $13.60 | $14.03 | $11.46 | 792,554 |
| 2020-06-01 | $14.22 | $14.46 | $13.50 | $13.69 | $11.19 | 1,440,591 |
| 2020-05-29 | $13.80 | $14.63 | $13.62 | $14.21 | $11.61 | 1,655,533 |
| 2020-05-28 | $13.77 | $14.30 | $13.26 | $13.89 | $11.35 | 915,099 |
| 2020-05-27 | $13.70 | $13.84 | $13.04 | $13.80 | $11.28 | 1,447,332 |
| 2020-05-26 | $12.85 | $13.85 | $12.83 | $13.05 | $10.66 | 1,396,971 |
| 2020-05-22 | $12.35 | $12.35 | $11.75 | $12.21 | $9.98 | 723,803 |
| 2020-05-21 | $12.27 | $12.66 | $12.16 | $12.35 | $10.09 | 1,557,749 |
| 2020-05-20 | $12.20 | $12.73 | $11.98 | $12.27 | $10.03 | 2,312,153 |
| 2020-05-19 | $11.95 | $12.00 | $11.26 | $11.72 | $9.58 | 880,390 |
| 2020-05-18 | $11.75 | $12.45 | $11.50 | $11.50 | $9.40 | 1,836,331 |
| 2020-05-15 | $10.11 | $11.07 | $9.85 | $10.94 | $8.94 | 1,301,221 |
| 2020-05-14 | $9.50 | $10.25 | $8.98 | $9.96 | $8.14 | 1,378,467 |
| 2020-05-13 | $10.62 | $10.77 | $9.28 | $9.83 | $8.03 | 1,978,878 |
| 2020-05-12 | $10.66 | $11.20 | $10.40 | $10.62 | $8.68 | 1,517,772 |
| 2020-05-11 | $11.23 | $11.24 | $10.57 | $10.83 | $8.85 | 1,610,606 |
| 2020-05-08 | $11.15 | $11.49 | $10.82 | $11.35 | $9.27 | 1,983,359 |
| 2020-05-07 | $11.65 | $11.82 | $10.90 | $11.01 | $9.00 | 2,364,290 |
| 2020-05-06 | $12.01 | $12.40 | $11.34 | $12.14 | $9.39 | 2,744,500 |
| 2020-05-05 | $11.69 | $12.44 | $11.29 | $11.83 | $9.15 | 3,895,511 |
| 2020-05-04 | $8.85 | $10.77 | $8.50 | $10.63 | $8.22 | 3,822,716 |
| 2020-05-01 | $10.45 | $10.87 | $9.01 | $9.16 | $7.08 | 2,879,926 |
| 2020-04-30 | $11.85 | $12.24 | $10.57 | $10.94 | $8.46 | 3,372,879 |
| 2020-04-29 | $10.06 | $11.80 | $10.06 | $11.50 | $8.89 | 3,384,004 |
| 2020-04-28 | $8.78 | $9.50 | $8.77 | $9.50 | $7.35 | 2,011,698 |
| 2020-04-27 | $9.05 | $9.18 | $8.47 | $8.62 | $6.67 | 2,557,845 |
| 2020-04-24 | $9.20 | $9.99 | $8.90 | $9.00 | $6.96 | 2,998,157 |
| 2020-04-23 | $8.00 | $8.75 | $7.96 | $8.66 | $6.70 | 2,894,421 |
| 2020-04-22 | $7.25 | $7.89 | $7.00 | $7.64 | $5.91 | 3,428,226 |
| 2020-04-21 | $6.68 | $7.05 | $6.53 | $6.96 | $5.38 | 1,900,630 |
| 2020-04-20 | $6.46 | $7.45 | $6.01 | $6.53 | $5.05 | 4,121,550 |
| 2020-04-17 | $6.68 | $6.94 | $6.39 | $6.70 | $5.18 | 4,434,909 |
| 2020-04-16 | $6.46 | $6.49 | $5.92 | $6.08 | $4.70 | 1,260,627 |
| 2020-04-15 | $6.92 | $6.94 | $5.75 | $6.44 | $4.98 | 2,399,829 |
| 2020-04-14 | $7.03 | $7.75 | $6.85 | $7.33 | $5.67 | 2,672,036 |
| 2020-04-13 | $6.26 | $6.89 | $6.00 | $6.64 | $5.13 | 2,817,087 |
| 2020-04-09 | $5.20 | $6.38 | $5.18 | $5.69 | $4.40 | 2,783,622 |
| 2020-04-08 | $4.77 | $5.08 | $4.44 | $4.74 | $3.67 | 2,104,350 |
| 2020-04-07 | $4.50 | $5.18 | $4.30 | $4.52 | $3.49 | 3,644,178 |
| 2020-04-06 | $4.60 | $4.80 | $4.18 | $4.25 | $3.29 | 1,661,952 |
| 2020-04-03 | $4.70 | $4.89 | $3.89 | $4.44 | $3.43 | 1,627,811 |
| 2020-04-02 | $4.40 | $4.81 | $4.09 | $4.37 | $3.38 | 1,657,542 |
| 2020-04-01 | $4.12 | $4.18 | $3.83 | $4.00 | $3.09 | 1,785,413 |
| 2020-03-31 | $3.72 | $4.24 | $3.66 | $4.23 | $3.27 | 2,063,889 |
| 2020-03-30 | $4.02 | $4.15 | $3.31 | $3.55 | $2.74 | 2,334,665 |
| 2020-03-27 | $5.00 | $5.01 | $3.69 | $3.80 | $2.94 | 2,313,222 |
| 2020-03-26 | $5.59 | $5.75 | $4.80 | $4.85 | $3.75 | 1,627,892 |
| 2020-03-25 | $5.18 | $5.72 | $4.75 | $5.36 | $4.14 | 1,747,556 |
| 2020-03-24 | $4.66 | $4.95 | $4.42 | $4.88 | $3.77 | 1,507,746 |
| 2020-03-23 | $5.25 | $5.45 | $4.03 | $4.24 | $3.28 | 1,878,042 |
| 2020-03-20 | $4.53 | $6.58 | $4.30 | $5.03 | $3.89 | 5,655,144 |
| 2020-03-19 | $3.40 | $4.45 | $3.20 | $4.04 | $3.12 | 2,685,307 |
| 2020-03-18 | $4.47 | $4.47 | $2.65 | $3.20 | $2.47 | 2,322,839 |
| 2020-03-17 | $6.00 | $6.00 | $4.70 | $4.72 | $3.65 | 1,781,755 |
| 2020-03-16 | $6.10 | $6.50 | $5.52 | $5.60 | $4.33 | 1,846,011 |
| 2020-03-13 | $6.91 | $7.49 | $6.51 | $7.06 | $5.46 | 1,818,923 |
| 2020-03-12 | $7.07 | $7.20 | $5.82 | $6.05 | $4.68 | 1,731,121 |
| 2020-03-11 | $8.08 | $9.29 | $7.66 | $8.50 | $6.57 | 1,753,265 |
| 2020-03-10 | $10.51 | $10.51 | $6.65 | $8.35 | $6.46 | 5,081,559 |
| 2020-03-09 | $12.78 | $12.78 | $8.90 | $8.90 | $6.88 | 2,402,610 |
| 2020-03-06 | $18.19 | $18.25 | $16.43 | $16.61 | $12.84 | 1,382,923 |
| 2020-03-05 | $19.89 | $19.89 | $18.27 | $18.78 | $14.52 | 953,110 |
| 2020-03-04 | $20.50 | $21.15 | $19.88 | $20.19 | $15.61 | 813,475 |
| 2020-03-03 | $20.91 | $21.82 | $19.86 | $20.03 | $15.49 | 623,760 |
| 2020-03-02 | $21.14 | $21.36 | $20.22 | $20.88 | $16.14 | 656,431 |
| 2020-02-28 | $20.00 | $21.04 | $19.51 | $20.84 | $16.11 | 1,121,639 |
| 2020-02-27 | $21.64 | $21.75 | $20.10 | $20.48 | $15.84 | 1,238,166 |
| 2020-02-26 | $24.13 | $24.29 | $22.00 | $22.05 | $17.05 | 921,345 |
| 2020-02-25 | $25.76 | $25.77 | $23.95 | $24.00 | $18.56 | 918,926 |
| 2020-02-24 | $26.11 | $26.12 | $25.16 | $25.77 | $19.93 | 577,906 |
| 2020-02-21 | $26.50 | $26.85 | $26.41 | $26.66 | $20.61 | 344,246 |
| 2020-02-20 | $27.45 | $27.98 | $26.52 | $26.63 | $20.59 | 501,683 |
| 2020-02-19 | $27.41 | $27.87 | $26.60 | $27.49 | $21.26 | 442,408 |
| 2020-02-18 | $28.25 | $28.56 | $26.85 | $27.19 | $21.02 | 1,070,475 |
| 2020-02-14 | $27.60 | $28.47 | $27.00 | $28.40 | $21.96 | 552,262 |
| 2020-02-13 | $27.56 | $27.82 | $27.42 | $27.53 | $21.29 | 246,094 |
| 2020-02-12 | $27.78 | $28.13 | $27.03 | $27.63 | $21.36 | 481,927 |
| 2020-02-11 | $26.50 | $27.60 | $26.50 | $27.50 | $21.26 | 413,024 |
| 2020-02-10 | $27.06 | $27.24 | $26.05 | $26.45 | $20.45 | 330,240 |
| 2020-02-07 | $27.28 | $27.48 | $26.77 | $27.09 | $20.95 | 421,721 |
| 2020-02-06 | $28.21 | $28.45 | $27.26 | $27.41 | $21.19 | 439,509 |
| 2020-02-05 | $28.99 | $29.58 | $28.71 | $28.76 | $21.74 | 286,614 |
| 2020-02-04 | $28.01 | $28.99 | $28.01 | $28.63 | $21.64 | 308,578 |
| 2020-02-03 | $28.88 | $29.05 | $27.91 | $27.92 | $21.11 | 435,639 |
| 2020-01-31 | $29.45 | $30.05 | $28.85 | $28.96 | $21.89 | 363,983 |
| 2020-01-30 | $29.45 | $29.98 | $28.80 | $29.73 | $22.48 | 426,880 |
| 2020-01-29 | $29.59 | $29.83 | $29.46 | $29.64 | $22.41 | 252,284 |
| 2020-01-28 | $29.89 | $30.23 | $29.37 | $29.53 | $22.32 | 333,790 |
| 2020-01-27 | $29.95 | $30.05 | $29.51 | $29.66 | $22.42 | 365,089 |
| 2020-01-24 | $30.82 | $31.00 | $30.09 | $30.22 | $22.85 | 338,979 |
| 2020-01-23 | $30.76 | $31.27 | $30.09 | $30.97 | $23.41 | 520,633 |
| 2020-01-22 | $31.77 | $31.84 | $30.55 | $30.77 | $23.26 | 487,117 |
| 2020-01-21 | $32.34 | $32.55 | $31.71 | $31.71 | $23.97 | 423,304 |
| 2020-01-17 | $32.84 | $32.84 | $32.28 | $32.29 | $24.41 | 636,712 |
| 2020-01-16 | $32.82 | $32.97 | $32.44 | $32.60 | $24.64 | 339,845 |
| 2020-01-15 | $32.00 | $32.87 | $31.85 | $32.79 | $24.79 | 434,686 |
| 2020-01-14 | $31.96 | $32.19 | $31.77 | $32.05 | $24.23 | 423,805 |
| 2020-01-13 | $31.48 | $31.83 | $31.06 | $31.70 | $23.96 | 536,406 |
| 2020-01-10 | $31.66 | $31.66 | $30.94 | $31.60 | $23.89 | 208,347 |
| 2020-01-09 | $31.89 | $31.89 | $31.52 | $31.66 | $23.93 | 158,374 |
| 2020-01-08 | $31.92 | $32.12 | $31.71 | $31.82 | $24.06 | 359,682 |
| 2020-01-07 | $32.00 | $32.25 | $31.82 | $32.00 | $24.19 | 335,462 |
| 2020-01-06 | $31.57 | $32.29 | $31.48 | $32.16 | $24.31 | 331,857 |
| 2020-01-03 | $31.45 | $31.66 | $31.18 | $31.44 | $23.77 | 363,453 |
| 2020-01-02 | $30.86 | $31.31 | $30.86 | $31.22 | $23.60 | 413,462 |
| 2019-12-31 | $31.01 | $31.66 | $30.77 | $30.82 | $23.30 | 300,404 |
| 2019-12-30 | $31.50 | $31.65 | $30.98 | $31.06 | $23.48 | 516,145 |
| 2019-12-27 | $32.16 | $32.18 | $31.52 | $31.71 | $23.97 | 337,708 |
| 2019-12-26 | $31.99 | $32.35 | $31.70 | $32.15 | $24.30 | 419,739 |
| 2019-12-24 | $31.68 | $31.91 | $31.46 | $31.91 | $24.12 | 159,574 |
| 2019-12-23 | $30.52 | $31.59 | $30.46 | $31.56 | $23.86 | 503,494 |
| 2019-12-20 | $30.41 | $30.66 | $29.64 | $30.40 | $22.98 | 1,424,465 |
| 2019-12-19 | $30.60 | $30.80 | $30.11 | $30.31 | $22.91 | 365,655 |
| 2019-12-18 | $30.73 | $30.91 | $30.33 | $30.43 | $23.00 | 451,207 |
| 2019-12-17 | $30.35 | $30.98 | $30.35 | $30.77 | $23.26 | 632,630 |
| 2019-12-16 | $30.35 | $30.88 | $30.13 | $30.25 | $22.87 | 396,843 |
| 2019-12-13 | $30.70 | $30.84 | $29.95 | $30.21 | $22.84 | 1,066,990 |
| 2019-12-12 | $30.72 | $31.48 | $30.60 | $30.73 | $23.23 | 368,876 |
| 2019-12-11 | $31.26 | $31.47 | $30.28 | $30.75 | $23.25 | 437,941 |
| 2019-12-10 | $30.93 | $32.00 | $30.93 | $31.16 | $23.56 | 752,001 |
| 2019-12-09 | $30.40 | $31.01 | $30.22 | $30.92 | $23.37 | 564,091 |
| 2019-12-06 | $30.91 | $31.11 | $30.26 | $30.53 | $23.08 | 549,000 |
| 2019-12-05 | $31.29 | $31.45 | $30.82 | $30.85 | $23.32 | 262,691 |
| 2019-12-04 | $31.71 | $31.85 | $30.76 | $31.13 | $23.53 | 310,698 |
| 2019-12-03 | $31.72 | $31.92 | $31.32 | $31.54 | $23.84 | 405,300 |
| 2019-12-02 | $31.91 | $32.24 | $31.82 | $31.85 | $24.08 | 402,642 |
| 2019-11-29 | $32.08 | $32.32 | $31.72 | $31.72 | $23.98 | 289,457 |
| 2019-11-27 | $31.76 | $32.21 | $31.45 | $31.86 | $24.09 | 702,453 |
| 2019-11-26 | $32.00 | $32.20 | $31.64 | $31.71 | $23.97 | 257,631 |
| 2019-11-25 | $31.62 | $32.36 | $31.62 | $31.96 | $24.16 | 296,602 |
| 2019-11-22 | $31.22 | $31.68 | $31.01 | $31.58 | $23.87 | 345,994 |
| 2019-11-21 | $30.78 | $31.39 | $30.49 | $31.09 | $23.50 | 427,437 |
| 2019-11-20 | $31.13 | $31.37 | $30.82 | $31.16 | $23.56 | 279,886 |
| 2019-11-19 | $31.78 | $31.95 | $31.11 | $31.17 | $23.56 | 185,022 |
| 2019-11-18 | $33.19 | $33.49 | $31.75 | $31.90 | $24.12 | 279,067 |
| 2019-11-15 | $33.26 | $33.55 | $33.09 | $33.23 | $25.12 | 334,359 |
| 2019-11-14 | $32.38 | $33.56 | $32.26 | $33.06 | $24.99 | 596,250 |
| 2019-11-13 | $31.58 | $32.49 | $31.34 | $32.23 | $24.36 | 415,850 |
| 2019-11-12 | $31.65 | $32.25 | $31.37 | $31.52 | $23.83 | 285,106 |
| 2019-11-11 | $31.93 | $31.93 | $31.14 | $31.56 | $23.86 | 533,737 |
| 2019-11-08 | $32.00 | $32.32 | $31.70 | $31.94 | $24.15 | 373,595 |
| 2019-11-07 | $32.60 | $32.99 | $31.87 | $32.06 | $24.24 | 390,113 |
| 2019-11-06 | $34.64 | $34.68 | $32.48 | $32.65 | $24.68 | 370,723 |
| 2019-11-05 | $36.64 | $36.72 | $34.40 | $35.17 | $26.11 | 918,414 |
| 2019-11-04 | $36.02 | $37.01 | $36.01 | $36.53 | $27.12 | 321,971 |
| 2019-11-01 | $36.29 | $36.44 | $35.52 | $35.97 | $26.70 | 178,887 |
| 2019-10-31 | $35.20 | $36.22 | $35.00 | $36.14 | $26.83 | 464,105 |
| 2019-10-30 | $35.29 | $35.81 | $35.13 | $35.20 | $26.13 | 252,544 |
| 2019-10-29 | $35.25 | $36.28 | $34.93 | $35.28 | $26.19 | 545,688 |
| 2019-10-28 | $34.87 | $35.30 | $34.58 | $34.86 | $25.88 | 199,390 |
| 2019-10-25 | $34.63 | $35.15 | $34.39 | $34.76 | $25.80 | 138,899 |
| 2019-10-24 | $34.56 | $34.66 | $33.95 | $34.59 | $25.68 | 279,999 |
| 2019-10-23 | $34.49 | $34.85 | $34.00 | $34.44 | $25.57 | 776,449 |
| 2019-10-22 | $34.05 | $34.33 | $33.90 | $34.00 | $25.24 | 346,813 |
| 2019-10-21 | $34.04 | $34.29 | $33.90 | $33.98 | $25.22 | 332,361 |
| 2019-10-18 | $34.03 | $34.30 | $33.88 | $33.96 | $25.21 | 166,949 |
| 2019-10-17 | $34.21 | $34.47 | $34.08 | $34.12 | $25.33 | 127,870 |
| 2019-10-16 | $34.87 | $35.14 | $34.04 | $34.16 | $25.36 | 176,873 |
| 2019-10-15 | $34.49 | $35.26 | $34.43 | $34.85 | $25.87 | 144,823 |
| 2019-10-14 | $34.78 | $34.78 | $34.12 | $34.42 | $25.55 | 460,489 |
| 2019-10-11 | $35.33 | $35.39 | $34.80 | $34.84 | $25.86 | 209,002 |
| 2019-10-10 | $35.09 | $35.33 | $34.96 | $35.02 | $26.00 | 161,276 |
| 2019-10-09 | $35.53 | $35.78 | $35.00 | $35.02 | $26.00 | 122,603 |
| 2019-10-08 | $35.74 | $35.74 | $35.14 | $35.27 | $26.18 | 225,137 |
| 2019-10-07 | $36.68 | $36.68 | $35.71 | $35.75 | $26.54 | 199,179 |
| 2019-10-04 | $36.37 | $36.76 | $36.23 | $36.53 | $27.12 | 167,350 |
| 2019-10-03 | $35.74 | $36.53 | $35.64 | $36.32 | $26.96 | 143,658 |
| 2019-10-02 | $36.11 | $36.30 | $35.50 | $35.98 | $26.71 | 213,229 |
| 2019-10-01 | $36.62 | $37.21 | $36.31 | $36.32 | $26.96 | 142,187 |
| 2019-09-30 | $36.23 | $36.69 | $36.19 | $36.51 | $27.10 | 421,432 |
| 2019-09-27 | $36.60 | $37.16 | $36.36 | $36.38 | $27.01 | 195,552 |
| 2019-09-26 | $36.82 | $37.14 | $36.39 | $36.92 | $27.41 | 212,971 |
| 2019-09-25 | $37.50 | $37.74 | $36.63 | $37.07 | $27.52 | 329,866 |
| 2019-09-24 | $38.50 | $38.77 | $37.51 | $37.67 | $27.96 | 307,031 |
| 2019-09-23 | $39.34 | $39.54 | $38.50 | $38.70 | $28.73 | 178,591 |
| 2019-09-20 | $39.09 | $39.80 | $38.86 | $39.42 | $29.26 | 2,091,653 |
| 2019-09-19 | $39.34 | $39.90 | $38.57 | $38.91 | $28.88 | 456,582 |
| 2019-09-18 | $39.00 | $39.89 | $39.00 | $39.27 | $29.15 | 556,179 |
| 2019-09-17 | $39.60 | $39.64 | $38.87 | $39.22 | $29.11 | 431,593 |
| 2019-09-16 | $38.64 | $40.00 | $38.64 | $39.60 | $29.40 | 566,634 |
| 2019-09-13 | $37.20 | $38.92 | $37.20 | $37.88 | $28.12 | 740,626 |
| 2019-09-12 | $36.90 | $37.45 | $36.82 | $36.99 | $27.46 | 124,334 |
| 2019-09-11 | $37.06 | $37.50 | $36.97 | $37.13 | $27.56 | 160,876 |
| 2019-09-10 | $36.36 | $37.66 | $36.35 | $37.09 | $27.53 | 323,379 |
| 2019-09-09 | $36.19 | $36.64 | $35.99 | $36.29 | $26.94 | 187,717 |
| 2019-09-06 | $35.90 | $36.23 | $35.64 | $35.85 | $26.61 | 134,676 |
| 2019-09-05 | $36.65 | $36.73 | $36.19 | $36.20 | $26.87 | 132,189 |
| 2019-09-04 | $36.44 | $36.77 | $36.17 | $36.41 | $27.03 | 296,567 |
| 2019-09-03 | $36.02 | $36.30 | $35.22 | $36.23 | $26.89 | 105,734 |
| 2019-08-30 | $36.62 | $37.16 | $36.56 | $36.56 | $27.14 | 324,788 |
| 2019-08-29 | $36.34 | $36.79 | $36.32 | $36.54 | $27.12 | 130,837 |
| 2019-08-28 | $35.70 | $36.49 | $35.36 | $36.24 | $26.90 | 170,242 |
| 2019-08-27 | $35.54 | $35.82 | $35.31 | $35.43 | $26.30 | 114,570 |
| 2019-08-26 | $35.62 | $35.81 | $35.30 | $35.41 | $26.29 | 132,458 |
| 2019-08-23 | $36.19 | $36.19 | $35.22 | $35.30 | $26.20 | 324,367 |
| 2019-08-22 | $36.00 | $36.29 | $35.72 | $35.80 | $26.58 | 192,137 |
| 2019-08-21 | $35.89 | $36.33 | $35.53 | $36.06 | $26.77 | 354,677 |
| 2019-08-20 | $34.45 | $36.32 | $34.45 | $35.80 | $26.58 | 409,205 |
| 2019-08-19 | $33.50 | $35.00 | $32.33 | $34.68 | $25.74 | 383,879 |
| 2019-08-16 | $32.71 | $33.34 | $32.60 | $33.16 | $24.62 | 153,057 |
| 2019-08-15 | $32.90 | $32.97 | $32.33 | $32.60 | $24.20 | 320,399 |
| 2019-08-14 | $33.28 | $33.28 | $32.57 | $32.99 | $24.49 | 331,785 |
| 2019-08-13 | $33.09 | $33.53 | $32.79 | $33.50 | $24.87 | 262,133 |
| 2019-08-12 | $33.72 | $33.73 | $32.79 | $33.15 | $24.61 | 336,283 |
| 2019-08-09 | $33.86 | $34.13 | $33.40 | $33.79 | $25.08 | 193,824 |
| 2019-08-08 | $33.67 | $34.16 | $33.52 | $33.86 | $25.14 | 253,277 |
| 2019-08-07 | $34.53 | $34.53 | $33.03 | $33.56 | $24.91 | 252,867 |
| 2019-08-06 | $34.74 | $34.93 | $33.92 | $34.88 | $25.89 | 245,746 |
| 2019-08-05 | $36.20 | $36.20 | $34.60 | $35.13 | $25.64 | 325,432 |
| 2019-08-02 | $37.07 | $37.22 | $36.29 | $36.59 | $26.70 | 423,748 |
| 2019-08-01 | $37.61 | $37.81 | $36.80 | $37.11 | $27.08 | 251,320 |
| 2019-07-31 | $36.80 | $37.84 | $36.79 | $37.49 | $27.36 | 343,088 |
| 2019-07-30 | $36.33 | $37.16 | $35.93 | $36.58 | $26.70 | 350,768 |
| 2019-07-29 | $35.54 | $36.29 | $35.51 | $36.29 | $26.48 | 961,194 |
| 2019-07-26 | $36.02 | $36.38 | $34.84 | $35.54 | $25.94 | 374,039 |
| 2019-07-25 | $36.89 | $36.95 | $35.56 | $35.95 | $26.24 | 560,438 |
| 2019-07-24 | $36.62 | $37.03 | $36.37 | $36.88 | $26.91 | 146,884 |
| 2019-07-23 | $36.90 | $37.19 | $36.53 | $36.66 | $26.75 | 124,863 |
| 2019-07-22 | $36.91 | $37.05 | $36.65 | $36.89 | $26.92 | 212,824 |
| 2019-07-19 | $36.49 | $37.03 | $36.29 | $36.86 | $26.90 | 181,753 |
| 2019-07-18 | $36.50 | $36.56 | $36.21 | $36.49 | $26.63 | 129,249 |
| 2019-07-17 | $36.83 | $36.95 | $36.59 | $36.71 | $26.79 | 140,673 |
| 2019-07-16 | $36.70 | $36.95 | $36.41 | $36.84 | $26.88 | 127,793 |
| 2019-07-15 | $36.84 | $37.04 | $36.56 | $36.72 | $26.80 | 132,275 |
| 2019-07-12 | $36.85 | $36.98 | $36.66 | $36.82 | $26.87 | 87,001 |
| 2019-07-11 | $36.52 | $36.81 | $36.32 | $36.79 | $26.85 | 147,148 |
| 2019-07-10 | $36.36 | $36.70 | $36.02 | $36.52 | $26.65 | 217,040 |
| 2019-07-09 | $35.81 | $36.32 | $35.60 | $36.23 | $26.44 | 321,645 |
| 2019-07-08 | $36.32 | $36.50 | $35.90 | $35.94 | $26.23 | 223,711 |
| 2019-07-05 | $36.57 | $36.60 | $36.36 | $36.43 | $26.59 | 92,856 |
| 2019-07-03 | $36.44 | $36.64 | $36.20 | $36.51 | $26.64 | 74,666 |
| 2019-07-02 | $36.47 | $36.66 | $36.20 | $36.26 | $26.46 | 195,174 |
| 2019-07-01 | $36.13 | $36.95 | $35.82 | $36.50 | $26.64 | 346,151 |
| 2019-06-28 | $35.29 | $35.87 | $35.00 | $35.77 | $26.10 | 239,280 |
| 2019-06-27 | $35.33 | $35.35 | $34.95 | $35.13 | $25.64 | 194,609 |
| 2019-06-26 | $35.20 | $35.64 | $35.09 | $35.32 | $25.78 | 228,710 |
| 2019-06-25 | $35.19 | $35.31 | $34.84 | $34.93 | $25.49 | 210,459 |
| 2019-06-24 | $34.74 | $35.30 | $34.45 | $35.28 | $25.75 | 250,870 |
| 2019-06-21 | $34.40 | $34.98 | $34.25 | $34.64 | $25.28 | 694,477 |
| 2019-06-20 | $34.86 | $34.86 | $34.33 | $34.48 | $25.16 | 133,135 |
| 2019-06-19 | $34.36 | $34.72 | $33.78 | $34.43 | $25.13 | 318,313 |
| 2019-06-18 | $35.01 | $35.01 | $34.26 | $34.34 | $25.06 | 303,691 |
| 2019-06-17 | $35.29 | $35.35 | $34.73 | $34.86 | $25.44 | 238,814 |
| 2019-06-14 | $35.39 | $35.56 | $34.92 | $35.48 | $25.89 | 170,716 |
| 2019-06-13 | $35.39 | $35.79 | $35.15 | $35.37 | $25.81 | 156,067 |
| 2019-06-12 | $35.34 | $35.34 | $34.77 | $34.94 | $25.50 | 173,366 |
| 2019-06-11 | $35.40 | $36.10 | $35.35 | $35.59 | $25.97 | 171,212 |
| 2019-06-10 | $35.31 | $35.62 | $35.19 | $35.38 | $25.82 | 136,780 |
| 2019-06-07 | $35.94 | $35.94 | $35.25 | $35.29 | $25.75 | 572,129 |
| 2019-06-06 | $35.90 | $36.02 | $35.45 | $35.66 | $26.02 | 181,621 |
| 2019-06-05 | $36.65 | $36.70 | $35.77 | $35.91 | $26.21 | 120,761 |
| 2019-06-04 | $36.40 | $36.81 | $36.25 | $36.81 | $26.86 | 494,266 |
| 2019-06-03 | $35.60 | $36.25 | $35.59 | $36.11 | $26.35 | 269,319 |
| 2019-05-31 | $35.09 | $36.10 | $34.45 | $35.53 | $25.93 | 527,315 |
| 2019-05-30 | $35.20 | $35.64 | $35.16 | $35.46 | $25.88 | 205,483 |
| 2019-05-29 | $34.35 | $35.25 | $34.35 | $35.15 | $25.65 | 331,644 |
| 2019-05-28 | $34.92 | $35.12 | $34.53 | $34.83 | $25.42 | 468,112 |
| 2019-05-24 | $35.58 | $35.66 | $34.69 | $35.01 | $25.55 | 167,919 |
| 2019-05-23 | $35.88 | $36.10 | $35.10 | $35.42 | $25.85 | 305,028 |
| 2019-05-22 | $36.89 | $36.89 | $36.30 | $36.35 | $26.53 | 89,261 |
| 2019-05-21 | $36.40 | $37.27 | $36.31 | $37.00 | $27.00 | 177,361 |
| 2019-05-20 | $36.00 | $36.25 | $35.96 | $36.18 | $26.40 | 186,033 |
| 2019-05-17 | $36.30 | $36.30 | $35.93 | $36.15 | $26.38 | 243,807 |
| 2019-05-16 | $36.28 | $36.71 | $36.04 | $36.30 | $26.49 | 216,591 |
| 2019-05-15 | $36.23 | $36.57 | $35.99 | $36.06 | $26.32 | 341,698 |
| 2019-05-14 | $36.60 | $37.46 | $36.52 | $36.59 | $26.70 | 153,122 |
| 2019-05-13 | $36.58 | $36.92 | $36.14 | $36.60 | $26.71 | 204,999 |
| 2019-05-10 | $35.15 | $36.58 | $35.11 | $36.58 | $26.70 | 393,849 |
| 2019-05-09 | $34.90 | $35.28 | $34.74 | $34.95 | $25.51 | 74,185 |
| 2019-05-08 | $34.85 | $35.52 | $34.75 | $35.04 | $25.57 | 186,305 |
| 2019-05-07 | $34.55 | $34.96 | $34.28 | $34.90 | $25.47 | 316,000 |
| 2019-05-06 | $34.89 | $35.38 | $34.89 | $35.27 | $25.30 | 168,029 |
| 2019-05-03 | $35.27 | $35.60 | $34.91 | $35.27 | $25.30 | 389,797 |
| 2019-05-02 | $36.06 | $36.12 | $35.11 | $35.31 | $25.33 | 1,234,954 |
| 2019-05-01 | $36.63 | $36.84 | $35.89 | $36.43 | $26.14 | 203,752 |
| 2019-04-30 | $37.67 | $37.67 | $36.05 | $36.69 | $26.32 | 231,776 |
| 2019-04-29 | $36.77 | $37.03 | $36.63 | $36.70 | $26.33 | 129,175 |
| 2019-04-26 | $36.61 | $36.68 | $36.35 | $36.57 | $26.24 | 117,420 |
| 2019-04-25 | $36.95 | $36.95 | $36.47 | $36.65 | $26.29 | 146,565 |
| 2019-04-24 | $37.15 | $37.37 | $36.80 | $37.05 | $26.58 | 180,413 |
| 2019-04-23 | $37.45 | $37.53 | $36.97 | $37.10 | $26.62 | 156,252 |
| 2019-04-22 | $36.53 | $37.50 | $36.53 | $37.45 | $26.87 | 102,400 |
| 2019-04-18 | $36.45 | $36.57 | $35.87 | $36.31 | $26.05 | 135,815 |
| 2019-04-17 | $37.40 | $37.40 | $36.56 | $36.62 | $26.27 | 101,646 |
| 2019-04-16 | $37.60 | $37.66 | $37.15 | $37.22 | $26.70 | 254,269 |
| 2019-04-15 | $37.15 | $37.54 | $36.88 | $37.37 | $26.81 | 197,494 |
| 2019-04-12 | $36.96 | $37.24 | $36.20 | $37.03 | $26.57 | 366,779 |
| 2019-04-11 | $35.67 | $36.62 | $35.54 | $36.55 | $26.22 | 281,259 |
| 2019-04-10 | $35.11 | $36.28 | $35.09 | $35.65 | $25.58 | 364,108 |
| 2019-04-09 | $35.18 | $35.18 | $34.47 | $34.80 | $24.97 | 121,608 |
| 2019-04-08 | $35.84 | $35.96 | $35.03 | $35.06 | $25.15 | 217,098 |
| 2019-04-05 | $35.36 | $35.99 | $35.32 | $35.91 | $25.76 | 210,336 |
| 2019-04-04 | $35.68 | $35.71 | $35.32 | $35.37 | $25.38 | 195,383 |
| 2019-04-03 | $35.66 | $35.83 | $35.14 | $35.46 | $25.44 | 87,584 |
| 2019-04-02 | $35.57 | $36.04 | $35.34 | $35.52 | $25.48 | 151,301 |
| 2019-04-01 | $35.37 | $36.00 | $35.37 | $35.73 | $25.63 | 125,734 |
| 2019-03-29 | $34.68 | $35.20 | $34.66 | $35.19 | $25.25 | 207,106 |
| 2019-03-28 | $34.20 | $34.77 | $34.17 | $34.55 | $24.79 | 124,270 |
| 2019-03-27 | $33.71 | $34.47 | $33.71 | $34.16 | $24.51 | 257,183 |
| 2019-03-26 | $34.55 | $35.00 | $33.75 | $33.91 | $24.33 | 102,001 |
| 2019-03-25 | $34.75 | $34.75 | $33.68 | $34.38 | $24.67 | 236,109 |
| 2019-03-22 | $35.40 | $35.40 | $34.65 | $34.75 | $24.93 | 107,870 |
| 2019-03-21 | $34.73 | $35.82 | $34.49 | $35.65 | $25.58 | 367,804 |
| 2019-03-20 | $34.63 | $35.12 | $34.23 | $34.74 | $24.92 | 359,817 |
| 2019-03-19 | $34.88 | $35.13 | $34.56 | $34.67 | $24.87 | 366,414 |
| 2019-03-18 | $34.21 | $34.48 | $34.11 | $34.38 | $24.67 | 208,357 |
| 2019-03-15 | $34.00 | $34.28 | $33.44 | $34.15 | $24.50 | 496,654 |
| 2019-03-14 | $34.11 | $34.37 | $34.09 | $34.17 | $24.52 | 279,144 |
| 2019-03-13 | $34.45 | $34.71 | $34.10 | $34.14 | $24.49 | 357,492 |
| 2019-03-12 | $34.45 | $34.96 | $34.07 | $34.25 | $24.57 | 314,547 |
| 2019-03-11 | $33.16 | $34.43 | $33.04 | $34.36 | $24.65 | 1,261,804 |
| 2019-03-08 | $31.65 | $33.00 | $31.45 | $32.89 | $23.60 | 472,492 |
| 2019-03-07 | $31.40 | $32.32 | $31.25 | $32.05 | $22.99 | 284,841 |
| 2019-03-06 | $31.64 | $31.70 | $31.16 | $31.40 | $22.53 | 107,766 |
| 2019-03-05 | $31.00 | $31.73 | $30.63 | $31.65 | $22.71 | 309,605 |
| 2019-03-04 | $31.20 | $31.63 | $30.53 | $30.83 | $22.12 | 555,146 |
| 2019-03-01 | $31.75 | $32.00 | $30.91 | $31.04 | $22.27 | 349,839 |
| 2019-02-28 | $32.15 | $32.15 | $31.15 | $31.72 | $22.76 | 1,204,441 |
| 2019-02-27 | $31.58 | $32.47 | $31.33 | $32.01 | $22.97 | 569,666 |
| 2019-02-26 | $32.64 | $32.71 | $31.18 | $31.50 | $22.60 | 424,586 |
| 2019-02-25 | $33.14 | $33.31 | $32.69 | $32.86 | $23.58 | 426,206 |
| 2019-02-22 | $33.27 | $33.91 | $33.04 | $33.12 | $23.76 | 206,642 |
| 2019-02-21 | $34.21 | $34.21 | $32.90 | $33.19 | $23.81 | 323,224 |
| 2019-02-20 | $34.50 | $34.50 | $33.80 | $34.04 | $24.42 | 203,187 |
| 2019-02-19 | $32.99 | $34.72 | $32.85 | $34.28 | $24.59 | 495,199 |
| 2019-02-15 | $33.00 | $33.04 | $32.23 | $32.82 | $23.55 | 151,500 |
| 2019-02-14 | $32.60 | $33.04 | $32.35 | $32.90 | $23.60 | 226,774 |
| 2019-02-13 | $32.00 | $32.61 | $32.00 | $32.60 | $23.39 | 215,949 |
| 2019-02-12 | $31.00 | $31.86 | $31.00 | $31.82 | $22.83 | 97,919 |
| 2019-02-11 | $30.77 | $31.00 | $30.54 | $30.89 | $22.16 | 85,643 |
| 2019-02-08 | $31.18 | $31.18 | $30.36 | $30.77 | $22.08 | 93,001 |
| 2019-02-07 | $31.38 | $31.50 | $30.85 | $31.08 | $22.30 | 175,748 |
| 2019-02-06 | $31.95 | $32.69 | $31.46 | $31.60 | $22.67 | 229,339 |
| 2019-02-05 | $32.80 | $32.97 | $32.57 | $32.73 | $23.04 | 112,668 |
| 2019-02-04 | $32.54 | $32.89 | $32.21 | $32.76 | $23.07 | 183,157 |
| 2019-02-01 | $31.68 | $32.59 | $31.63 | $32.50 | $22.88 | 240,344 |
| 2019-01-31 | $32.89 | $32.91 | $31.38 | $31.71 | $22.33 | 198,142 |
| 2019-01-30 | $32.46 | $32.93 | $32.02 | $32.81 | $23.10 | 119,531 |
| 2019-01-29 | $32.82 | $32.97 | $32.25 | $32.29 | $22.73 | 175,019 |
| 2019-01-28 | $32.11 | $32.63 | $31.91 | $32.56 | $22.92 | 315,713 |
| 2019-01-25 | $32.00 | $32.67 | $31.88 | $32.47 | $22.86 | 237,157 |
| 2019-01-24 | $30.96 | $31.87 | $30.65 | $31.72 | $22.33 | 223,896 |
| 2019-01-23 | $30.92 | $31.36 | $30.29 | $30.96 | $21.80 | 264,342 |
| 2019-01-22 | $31.92 | $32.04 | $30.73 | $30.90 | $21.76 | 254,301 |
| 2019-01-18 | $31.73 | $32.36 | $31.32 | $32.25 | $22.71 | 403,164 |
| 2019-01-17 | $30.98 | $31.36 | $30.69 | $31.30 | $22.04 | 243,559 |
| 2019-01-16 | $31.20 | $31.67 | $31.07 | $31.18 | $21.95 | 85,940 |
| 2019-01-15 | $30.63 | $31.74 | $30.38 | $31.35 | $22.07 | 168,105 |
| 2019-01-14 | $30.56 | $30.79 | $29.99 | $30.24 | $21.29 | 279,298 |
| 2019-01-11 | $31.21 | $31.22 | $30.07 | $30.79 | $21.68 | 366,019 |
| 2019-01-10 | $31.49 | $31.52 | $31.05 | $31.30 | $22.04 | 179,997 |
| 2019-01-09 | $30.49 | $31.82 | $30.26 | $31.71 | $22.33 | 378,665 |
| 2019-01-08 | $30.16 | $30.64 | $29.92 | $30.30 | $21.33 | 481,503 |
| 2019-01-07 | $29.88 | $30.82 | $29.61 | $29.89 | $21.04 | 360,946 |
| 2019-01-04 | $29.15 | $29.81 | $28.95 | $29.69 | $20.90 | 562,074 |
| 2019-01-03 | $29.20 | $29.42 | $28.49 | $28.60 | $20.14 | 202,865 |
| 2019-01-02 | $27.50 | $29.23 | $27.32 | $29.03 | $20.44 | 324,923 |
| 2018-12-31 | $28.64 | $29.41 | $27.60 | $27.91 | $19.65 | 648,578 |
| 2018-12-28 | $28.43 | $28.75 | $28.07 | $28.51 | $20.07 | 386,845 |
| 2018-12-27 | $28.09 | $28.47 | $27.05 | $28.34 | $19.95 | 437,027 |
| 2018-12-26 | $26.92 | $28.52 | $26.55 | $28.52 | $20.08 | 453,083 |
| 2018-12-24 | $28.05 | $28.05 | $26.77 | $26.94 | $18.97 | 167,977 |
| 2018-12-21 | $28.18 | $28.90 | $28.00 | $28.14 | $19.81 | 1,333,048 |
| 2018-12-20 | $29.25 | $29.57 | $27.33 | $28.08 | $19.77 | 549,541 |
| 2018-12-19 | $29.81 | $30.96 | $29.10 | $29.50 | $20.77 | 1,703,087 |
| 2018-12-18 | $31.25 | $31.82 | $29.37 | $29.68 | $20.90 | 396,342 |
| 2018-12-17 | $32.46 | $32.64 | $31.16 | $31.42 | $22.12 | 226,542 |
| 2018-12-14 | $31.58 | $32.92 | $31.58 | $32.30 | $22.74 | 860,503 |
| 2018-12-13 | $30.11 | $31.90 | $30.10 | $31.80 | $22.39 | 329,198 |
| 2018-12-12 | $29.90 | $30.44 | $29.50 | $29.98 | $21.11 | 363,693 |
| 2018-12-11 | $30.15 | $30.23 | $29.32 | $29.41 | $20.71 | 271,165 |
| 2018-12-10 | $30.61 | $30.61 | $29.55 | $29.82 | $21.00 | 292,124 |
| 2018-12-07 | $31.00 | $31.69 | $30.62 | $30.71 | $21.62 | 583,735 |
| 2018-12-06 | $29.80 | $30.61 | $29.11 | $30.54 | $21.50 | 375,967 |
| 2018-12-04 | $30.80 | $30.96 | $29.82 | $30.05 | $21.16 | 469,950 |
| 2018-12-03 | $30.98 | $31.07 | $30.35 | $30.77 | $21.66 | 257,935 |
| 2018-11-30 | $30.00 | $30.25 | $29.43 | $29.70 | $20.91 | 366,928 |
| 2018-11-29 | $29.76 | $30.37 | $29.57 | $30.04 | $21.15 | 372,956 |
| 2018-11-28 | $29.53 | $29.85 | $28.98 | $29.78 | $20.97 | 229,727 |
| 2018-11-27 | $29.51 | $29.93 | $29.24 | $29.51 | $20.78 | 388,286 |
| 2018-11-26 | $29.15 | $29.64 | $29.05 | $29.56 | $20.81 | 258,704 |
| 2018-11-23 | $28.93 | $29.53 | $28.54 | $28.90 | $20.35 | 46,724 |
| 2018-11-21 | $28.65 | $29.80 | $28.65 | $29.45 | $20.73 | 480,913 |
| 2018-11-20 | $29.26 | $29.38 | $28.16 | $28.52 | $20.08 | 470,312 |
| 2018-11-19 | $29.93 | $30.34 | $29.46 | $29.66 | $20.88 | 467,969 |
| 2018-11-16 | $30.94 | $30.94 | $29.70 | $30.12 | $21.21 | 457,014 |
| 2018-11-15 | $31.18 | $31.27 | $30.31 | $30.73 | $21.64 | 452,819 |
| 2018-11-14 | $32.24 | $32.24 | $30.98 | $31.36 | $22.08 | 543,443 |
| 2018-11-13 | $32.47 | $32.73 | $31.62 | $31.80 | $22.39 | 446,019 |
| 2018-11-12 | $33.26 | $33.47 | $32.47 | $32.54 | $22.91 | 248,367 |
| 2018-11-09 | $33.25 | $33.67 | $32.92 | $33.23 | $23.40 | 441,305 |
| 2018-11-08 | $33.32 | $34.59 | $33.19 | $33.44 | $23.54 | 377,293 |
| 2018-11-07 | $33.18 | $33.54 | $32.81 | $33.43 | $23.54 | 405,923 |
| 2018-11-06 | $32.86 | $33.15 | $32.23 | $32.73 | $23.04 | 332,880 |
| 2018-11-05 | $32.72 | $33.85 | $32.09 | $33.52 | $23.18 | 458,814 |
| 2018-11-02 | $33.22 | $33.44 | $32.45 | $32.65 | $22.57 | 475,355 |
| 2018-11-01 | $33.72 | $33.92 | $32.63 | $33.09 | $22.88 | 355,018 |
| 2018-10-31 | $34.75 | $35.22 | $33.41 | $33.71 | $23.31 | 328,563 |
| 2018-10-30 | $35.15 | $35.68 | $33.56 | $34.65 | $23.96 | 601,981 |
| 2018-10-29 | $36.15 | $36.50 | $35.25 | $35.57 | $24.59 | 269,706 |
| 2018-10-26 | $36.02 | $36.39 | $35.42 | $35.89 | $24.81 | 158,963 |
| 2018-10-25 | $36.58 | $36.91 | $36.16 | $36.24 | $25.06 | 242,787 |
| 2018-10-24 | $36.94 | $37.13 | $36.25 | $36.25 | $25.06 | 237,783 |
| 2018-10-23 | $36.57 | $37.17 | $36.34 | $36.91 | $25.52 | 147,824 |
| 2018-10-22 | $36.34 | $37.29 | $36.34 | $37.15 | $25.69 | 195,856 |
| 2018-10-19 | $36.51 | $37.20 | $36.26 | $36.33 | $25.12 | 206,240 |
| 2018-10-18 | $36.71 | $37.30 | $36.44 | $36.55 | $25.27 | 177,129 |
| 2018-10-17 | $37.81 | $37.87 | $36.71 | $36.95 | $25.55 | 183,317 |
| 2018-10-16 | $37.01 | $37.92 | $36.84 | $37.80 | $26.13 | 158,506 |
| 2018-10-15 | $36.96 | $37.08 | $36.78 | $36.80 | $25.44 | 117,430 |
| 2018-10-12 | $37.70 | $38.33 | $36.86 | $36.96 | $25.55 | 293,465 |
| 2018-10-11 | $37.64 | $37.83 | $36.88 | $37.08 | $25.64 | 176,218 |
| 2018-10-10 | $38.88 | $39.15 | $37.91 | $37.92 | $26.22 | 266,933 |
| 2018-10-09 | $38.29 | $38.96 | $38.00 | $38.88 | $26.88 | 299,629 |
| 2018-10-08 | $37.74 | $38.20 | $37.37 | $38.10 | $26.34 | 105,049 |
| 2018-10-05 | $37.92 | $38.36 | $37.61 | $37.74 | $26.09 | 113,399 |
| 2018-10-04 | $37.61 | $38.38 | $37.45 | $37.76 | $26.11 | 317,962 |
| 2018-10-03 | $37.04 | $37.47 | $36.88 | $37.27 | $25.77 | 79,133 |
| 2018-10-02 | $37.47 | $37.57 | $36.80 | $37.01 | $25.59 | 125,625 |
| 2018-10-01 | $36.80 | $37.69 | $36.80 | $37.47 | $25.91 | 150,639 |
| 2018-09-28 | $35.70 | $36.80 | $35.70 | $36.75 | $25.41 | 123,857 |
| 2018-09-27 | $35.90 | $36.30 | $35.30 | $35.85 | $24.79 | 170,273 |
| 2018-09-26 | $35.90 | $36.35 | $35.50 | $35.80 | $24.75 | 139,163 |
| 2018-09-25 | $36.10 | $36.30 | $35.28 | $35.85 | $24.79 | 298,778 |
| 2018-09-24 | $37.20 | $37.45 | $36.04 | $36.10 | $24.96 | 288,896 |
| 2018-09-21 | $37.65 | $37.73 | $36.70 | $37.50 | $25.93 | 334,500 |
| 2018-09-20 | $37.95 | $37.98 | $37.30 | $37.55 | $25.96 | 188,199 |
| 2018-09-19 | $38.10 | $38.45 | $37.80 | $37.85 | $26.17 | 133,680 |
| 2018-09-18 | $38.10 | $38.50 | $37.90 | $38.15 | $26.38 | 94,054 |
| 2018-09-17 | $38.20 | $38.65 | $38.10 | $38.15 | $26.38 | 565,499 |
| 2018-09-14 | $38.30 | $38.50 | $37.65 | $38.15 | $26.38 | 301,733 |
| 2018-09-13 | $38.55 | $38.70 | $38.05 | $38.30 | $26.48 | 1,096,318 |
| 2018-09-12 | $38.35 | $38.85 | $38.25 | $38.60 | $26.69 | 260,165 |
| 2018-09-11 | $38.30 | $38.55 | $38.00 | $38.35 | $26.52 | 655,541 |
| 2018-09-10 | $38.85 | $39.20 | $38.15 | $38.35 | $26.52 | 479,450 |
| 2018-09-07 | $38.30 | $38.85 | $38.20 | $38.75 | $26.79 | 281,631 |
| 2018-09-06 | $38.15 | $38.55 | $37.90 | $38.45 | $26.58 | 190,207 |
| 2018-09-05 | $37.90 | $38.15 | $37.38 | $38.05 | $26.31 | 233,429 |
| 2018-09-04 | $37.60 | $38.15 | $37.35 | $37.95 | $26.24 | 337,590 |
| 2018-08-31 | $38.45 | $38.45 | $37.55 | $37.60 | $26.00 | 484,928 |
| 2018-08-30 | $37.45 | $39.05 | $37.00 | $38.55 | $26.65 | 440,207 |
| 2018-08-29 | $39.70 | $39.70 | $38.50 | $38.55 | $26.65 | 1,216,558 |
| 2018-08-28 | $40.30 | $40.55 | $39.50 | $39.65 | $27.41 | 796,806 |
| 2018-08-27 | $39.90 | $40.50 | $39.50 | $40.35 | $27.90 | 535,645 |
| 2018-08-24 | $39.75 | $40.00 | $39.45 | $39.95 | $27.62 | 384,574 |
| 2018-08-23 | $39.55 | $39.90 | $39.25 | $39.65 | $27.41 | 786,315 |
| 2018-08-22 | $39.35 | $39.75 | $39.23 | $39.55 | $27.34 | 545,295 |
| 2018-08-21 | $39.35 | $39.78 | $39.20 | $39.25 | $27.14 | 511,948 |
| 2018-08-20 | $39.00 | $39.45 | $38.88 | $39.25 | $27.14 | 582,522 |
| 2018-08-17 | $38.45 | $39.00 | $38.25 | $38.85 | $26.86 | 538,174 |
| 2018-08-16 | $38.10 | $38.30 | $37.85 | $38.20 | $26.41 | 215,398 |
| 2018-08-15 | $37.50 | $38.28 | $37.05 | $37.90 | $26.20 | 659,952 |
| 2018-08-14 | $37.45 | $37.95 | $37.35 | $37.75 | $26.10 | 353,060 |
| 2018-08-13 | $38.00 | $38.20 | $37.15 | $37.30 | $25.79 | 450,559 |
| 2018-08-10 | $37.80 | $39.05 | $37.65 | $38.00 | $26.27 | 1,670,295 |
| 2018-08-09 | $37.40 | $38.15 | $37.40 | $37.95 | $26.24 | 571,880 |
| 2018-08-08 | $37.00 | $37.80 | $36.95 | $37.35 | $25.82 | 470,065 |
| 2018-08-07 | $37.25 | $37.60 | $36.85 | $37.20 | $25.72 | 341,397 |
| 2018-08-06 | $35.85 | $37.30 | $35.85 | $37.20 | $25.72 | 406,092 |
| 2018-08-03 | $36.55 | $36.90 | $36.30 | $36.40 | $24.77 | 241,997 |
| 2018-08-02 | $36.20 | $36.60 | $35.99 | $36.45 | $24.80 | 294,204 |
| 2018-08-01 | $36.00 | $36.60 | $35.21 | $36.25 | $24.67 | 235,456 |
| 2018-07-31 | $35.30 | $36.15 | $34.55 | $35.85 | $24.39 | 232,750 |
| 2018-07-30 | $35.70 | $35.85 | $35.35 | $35.45 | $24.12 | 239,914 |
| 2018-07-27 | $36.10 | $36.20 | $35.35 | $35.40 | $24.09 | 206,118 |
| 2018-07-26 | $35.60 | $36.20 | $35.45 | $36.00 | $24.50 | 314,967 |
| 2018-07-25 | $35.05 | $35.70 | $34.88 | $35.70 | $24.29 | 314,886 |
| 2018-07-24 | $35.10 | $35.70 | $34.80 | $35.10 | $23.88 | 359,660 |
| 2018-07-23 | $35.00 | $35.30 | $34.05 | $35.00 | $23.81 | 429,024 |
| 2018-07-20 | $35.40 | $35.65 | $34.70 | $34.80 | $23.68 | 595,753 |
| 2018-07-19 | $34.70 | $35.45 | $34.05 | $35.20 | $23.95 | 1,063,757 |
| 2018-07-18 | $33.55 | $34.45 | $33.25 | $34.25 | $23.30 | 710,778 |
| 2018-07-17 | $33.90 | $34.03 | $33.20 | $33.65 | $22.90 | 621,481 |
| 2018-07-16 | $33.15 | $34.10 | $32.95 | $33.85 | $23.03 | 649,967 |
| 2018-07-13 | $32.80 | $33.60 | $32.20 | $33.30 | $22.66 | 310,492 |
| 2018-07-12 | $32.50 | $33.00 | $32.05 | $32.85 | $22.35 | 155,350 |
| 2018-07-11 | $32.20 | $32.50 | $31.83 | $32.00 | $21.77 | 324,433 |
| 2018-07-10 | $32.60 | $33.10 | $32.25 | $32.30 | $21.98 | 149,232 |
| 2018-07-09 | $32.30 | $32.45 | $31.90 | $32.35 | $22.01 | 183,887 |
| 2018-07-06 | $31.80 | $32.40 | $31.80 | $32.20 | $21.91 | 280,431 |
| 2018-07-05 | $31.65 | $32.10 | $31.25 | $32.00 | $21.77 | 182,738 |
| 2018-07-03 | $31.80 | $32.27 | $31.30 | $31.45 | $21.40 | 109,429 |
| 2018-07-02 | $31.65 | $31.74 | $30.95 | $31.60 | $21.50 | 309,942 |
| 2018-06-29 | $31.85 | $31.95 | $31.40 | $31.75 | $21.60 | 173,096 |
| 2018-06-28 | $31.70 | $32.05 | $31.05 | $31.70 | $21.57 | 182,854 |
| 2018-06-27 | $32.10 | $32.52 | $31.60 | $31.70 | $21.57 | 428,778 |
| 2018-06-26 | $31.60 | $32.30 | $31.05 | $32.20 | $21.91 | 277,696 |
| 2018-06-25 | $31.90 | $32.15 | $31.20 | $31.55 | $21.47 | 197,368 |
| 2018-06-22 | $31.95 | $32.85 | $31.60 | $32.15 | $21.88 | 438,677 |
| 2018-06-21 | $31.50 | $31.60 | $30.85 | $31.15 | $21.20 | 171,002 |
| 2018-06-20 | $32.00 | $32.15 | $31.30 | $31.65 | $21.54 | 220,086 |
| 2018-06-19 | $31.45 | $32.15 | $31.35 | $32.00 | $21.77 | 283,463 |
| 2018-06-18 | $31.35 | $31.85 | $31.16 | $31.80 | $21.64 | 552,374 |
| 2018-06-15 | $32.35 | $32.85 | $30.70 | $31.30 | $21.30 | 7,245,888 |
| 2018-06-14 | $32.90 | $33.05 | $32.40 | $32.50 | $22.11 | 714,073 |
| 2018-06-13 | $33.55 | $33.85 | $32.25 | $32.65 | $22.22 | 621,215 |
| 2018-06-12 | $34.10 | $34.28 | $33.15 | $33.60 | $22.86 | 508,295 |
| 2018-06-11 | $33.65 | $34.50 | $33.35 | $34.35 | $23.37 | 562,440 |
| 2018-06-08 | $35.50 | $35.65 | $33.40 | $33.75 | $22.96 | 888,316 |
| 2018-06-07 | $34.35 | $35.50 | $34.15 | $35.45 | $24.12 | 1,001,076 |
| 2018-06-06 | $34.20 | $34.50 | $34.00 | $34.10 | $23.20 | 694,664 |
| 2018-06-05 | $33.95 | $34.65 | $33.80 | $34.10 | $23.20 | 680,341 |
| 2018-06-04 | $34.00 | $34.30 | $33.55 | $33.90 | $23.07 | 549,931 |
| 2018-06-01 | $33.75 | $34.40 | $33.70 | $34.00 | $23.13 | 708,533 |
| 2018-05-31 | $33.20 | $33.70 | $32.80 | $33.60 | $22.86 | 534,561 |
| 2018-05-30 | $32.25 | $33.75 | $32.25 | $33.45 | $22.76 | 648,648 |
| 2018-05-29 | $31.30 | $32.15 | $31.25 | $32.15 | $21.88 | 315,493 |
| 2018-05-25 | $31.45 | $31.65 | $30.95 | $31.40 | $21.37 | 464,783 |
| 2018-05-24 | $31.90 | $32.00 | $31.35 | $31.70 | $21.57 | 289,248 |
| 2018-05-23 | $31.80 | $32.60 | $31.80 | $32.15 | $21.88 | 368,979 |
| 2018-05-22 | $31.20 | $32.65 | $30.96 | $32.10 | $21.84 | 769,605 |
| 2018-05-21 | $30.50 | $31.30 | $30.48 | $31.20 | $21.23 | 352,031 |
| 2018-05-18 | $30.65 | $30.80 | $30.35 | $30.40 | $20.68 | 112,272 |
| 2018-05-17 | $30.45 | $31.30 | $30.31 | $30.65 | $20.86 | 309,150 |
| 2018-05-16 | $29.95 | $30.35 | $29.75 | $30.20 | $20.55 | 324,944 |
| 2018-05-15 | $29.75 | $29.95 | $29.30 | $29.95 | $20.38 | 246,803 |
| 2018-05-14 | $29.50 | $30.00 | $29.35 | $29.80 | $20.28 | 236,961 |
| 2018-05-11 | $29.75 | $29.80 | $29.35 | $29.50 | $20.07 | 189,460 |
| 2018-05-10 | $28.80 | $29.75 | $28.45 | $29.60 | $20.14 | 487,887 |
| 2018-05-09 | $28.75 | $29.35 | $28.60 | $28.85 | $19.63 | 190,128 |
| 2018-05-08 | $28.45 | $28.63 | $28.10 | $28.50 | $19.39 | 187,549 |
| 2018-05-07 | $28.55 | $29.00 | $28.35 | $28.60 | $19.46 | 161,568 |
| 2018-05-04 | $28.35 | $29.05 | $28.30 | $28.70 | $19.13 | 213,562 |
| 2018-05-03 | $28.50 | $28.65 | $28.25 | $28.55 | $19.03 | 114,516 |
| 2018-05-02 | $28.15 | $28.90 | $28.15 | $28.55 | $19.03 | 227,108 |
| 2018-05-01 | $28.00 | $28.40 | $27.60 | $28.15 | $18.76 | 352,812 |
| 2018-04-30 | $27.45 | $27.65 | $27.10 | $27.35 | $18.23 | 235,810 |
| 2018-04-27 | $27.15 | $27.50 | $26.95 | $27.40 | $18.26 | 129,138 |
| 2018-04-26 | $27.05 | $27.25 | $26.85 | $27.20 | $18.13 | 225,595 |
| 2018-04-25 | $27.00 | $27.00 | $26.65 | $26.90 | $17.93 | 168,776 |
| 2018-04-24 | $27.80 | $27.90 | $27.05 | $27.15 | $18.09 | 107,650 |
| 2018-04-23 | $27.65 | $28.05 | $27.53 | $27.75 | $18.49 | 83,155 |
| 2018-04-20 | $27.55 | $27.80 | $27.30 | $27.60 | $18.39 | 228,862 |
| 2018-04-19 | $27.70 | $28.10 | $27.23 | $27.50 | $18.33 | 155,210 |
| 2018-04-18 | $27.65 | $28.10 | $27.65 | $27.65 | $18.43 | 155,325 |
| 2018-04-17 | $27.70 | $28.35 | $27.45 | $27.55 | $18.36 | 90,534 |
| 2018-04-16 | $27.15 | $27.75 | $26.75 | $27.70 | $18.46 | 164,488 |
| 2018-04-13 | $27.50 | $27.50 | $27.00 | $27.00 | $17.99 | 155,690 |
| 2018-04-12 | $27.40 | $27.45 | $27.05 | $27.35 | $18.23 | 204,317 |
| 2018-04-11 | $26.85 | $27.50 | $26.73 | $27.35 | $18.23 | 135,336 |
| 2018-04-10 | $26.25 | $26.95 | $25.90 | $26.80 | $17.86 | 287,010 |
| 2018-04-09 | $26.40 | $26.55 | $25.85 | $25.90 | $17.26 | 282,819 |
| 2018-04-06 | $26.20 | $26.50 | $25.80 | $26.25 | $17.49 | 129,201 |
| 2018-04-05 | $25.80 | $26.50 | $25.80 | $26.35 | $17.56 | 76,124 |
| 2018-04-04 | $25.60 | $26.00 | $25.55 | $25.80 | $17.19 | 82,672 |
| 2018-04-03 | $25.85 | $26.05 | $25.30 | $26.00 | $17.33 | 71,013 |
| 2018-04-02 | $25.65 | $26.00 | $25.30 | $25.90 | $17.26 | 153,826 |
| 2018-03-29 | $25.60 | $26.60 | $25.60 | $25.60 | $17.06 | 441,077 |
| 2018-03-28 | $25.90 | $26.10 | $25.10 | $25.50 | $16.99 | 184,271 |
| 2018-03-27 | $26.75 | $26.85 | $25.85 | $26.00 | $17.33 | 134,614 |
| 2018-03-26 | $26.95 | $26.95 | $26.00 | $26.65 | $17.76 | 188,571 |
| 2018-03-23 | $26.20 | $27.15 | $26.20 | $26.65 | $17.76 | 158,933 |
| 2018-03-22 | $26.40 | $26.95 | $26.10 | $26.15 | $17.43 | 215,707 |
| 2018-03-21 | $25.50 | $26.85 | $25.50 | $26.70 | $17.79 | 151,373 |
| 2018-03-20 | $26.40 | $26.55 | $25.20 | $25.50 | $16.99 | 177,731 |
| 2018-03-19 | $27.00 | $27.30 | $25.85 | $26.15 | $17.43 | 353,848 |
| 2018-03-16 | $26.55 | $27.70 | $26.55 | $27.05 | $18.03 | 888,118 |
| 2018-03-15 | $27.05 | $27.20 | $25.30 | $26.40 | $17.59 | 560,477 |
| 2018-03-14 | $27.25 | $27.45 | $26.90 | $27.05 | $18.03 | 240,019 |
| 2018-03-13 | $27.95 | $28.00 | $27.18 | $27.20 | $18.13 | 333,574 |
| 2018-03-12 | $28.20 | $28.30 | $27.50 | $27.80 | $18.53 | 557,189 |
| 2018-03-09 | $28.65 | $28.65 | $27.90 | $28.20 | $18.79 | 335,213 |
| 2018-03-08 | $28.40 | $28.75 | $28.23 | $28.70 | $19.13 | 301,208 |
| 2018-03-07 | $28.00 | $29.00 | $28.00 | $28.40 | $18.93 | 231,994 |
| 2018-03-06 | $27.90 | $28.45 | $27.65 | $28.25 | $18.83 | 345,267 |
| 2018-03-05 | $27.20 | $27.95 | $26.96 | $27.75 | $18.49 | 150,629 |
| 2018-03-02 | $26.70 | $27.40 | $26.26 | $27.15 | $18.09 | 179,172 |
| 2018-03-01 | $26.75 | $26.90 | $26.45 | $26.65 | $17.76 | 107,792 |
| 2018-02-28 | $27.00 | $27.15 | $26.60 | $26.75 | $17.83 | 172,330 |
| 2018-02-27 | $27.00 | $27.45 | $26.75 | $26.95 | $17.96 | 112,792 |
| 2018-02-26 | $27.30 | $27.55 | $26.85 | $26.90 | $17.93 | 240,455 |
| 2018-02-23 | $27.50 | $27.65 | $27.00 | $27.30 | $18.19 | 118,051 |
| 2018-02-22 | $27.80 | $28.05 | $27.25 | $27.30 | $18.19 | 133,896 |
| 2018-02-21 | $27.85 | $28.50 | $27.50 | $27.60 | $18.39 | 248,993 |
| 2018-02-20 | $26.85 | $28.60 | $26.75 | $27.70 | $18.46 | 256,130 |
| 2018-02-16 | $27.70 | $27.85 | $27.25 | $27.55 | $18.36 | 203,274 |
| 2018-02-15 | $27.80 | $27.95 | $27.50 | $27.70 | $18.46 | 156,817 |
| 2018-02-14 | $26.80 | $27.90 | $26.75 | $27.60 | $18.39 | 176,620 |
| 2018-02-13 | $26.75 | $27.10 | $26.55 | $26.95 | $17.96 | 214,479 |
| 2018-02-12 | $25.60 | $27.05 | $25.60 | $26.95 | $17.96 | 322,108 |
| 2018-02-09 | $26.55 | $26.70 | $25.15 | $25.30 | $16.86 | 704,623 |
| 2018-02-08 | $27.00 | $27.25 | $26.30 | $26.35 | $17.56 | 370,198 |
| 2018-02-07 | $26.95 | $27.40 | $26.55 | $27.00 | $17.99 | 311,842 |
| 2018-02-06 | $25.80 | $26.95 | $25.60 | $26.95 | $17.96 | 314,654 |
| 2018-02-05 | $27.15 | $27.70 | $26.30 | $26.65 | $17.37 | 278,954 |
| 2018-02-02 | $28.35 | $28.65 | $27.35 | $27.50 | $17.93 | 179,342 |
| 2018-02-01 | $28.15 | $28.85 | $28.15 | $28.55 | $18.61 | 189,197 |
| 2018-01-31 | $28.35 | $28.35 | $28.00 | $28.25 | $18.42 | 162,777 |
| 2018-01-30 | $28.40 | $28.45 | $27.85 | $28.20 | $18.38 | 206,955 |
| 2018-01-29 | $28.70 | $28.80 | $28.50 | $28.55 | $18.61 | 254,977 |
| 2018-01-26 | $29.25 | $29.25 | $28.40 | $28.80 | $18.78 | 247,371 |
| 2018-01-25 | $28.60 | $28.70 | $28.20 | $28.45 | $18.55 | 218,805 |
| 2018-01-24 | $28.50 | $28.80 | $28.15 | $28.60 | $18.65 | 224,147 |
| 2018-01-23 | $28.45 | $28.95 | $28.20 | $28.45 | $18.55 | 306,704 |
| 2018-01-22 | $27.85 | $28.85 | $27.85 | $28.50 | $18.58 | 320,923 |
| 2018-01-19 | $27.50 | $27.95 | $27.35 | $27.75 | $18.09 | 221,863 |
| 2018-01-18 | $27.85 | $27.95 | $27.10 | $27.50 | $17.93 | 321,307 |
| 2018-01-17 | $27.85 | $28.25 | $27.50 | $27.85 | $18.16 | 414,912 |
| 2018-01-16 | $27.00 | $27.60 | $26.95 | $27.25 | $17.77 | 361,003 |
| 2018-01-12 | $26.90 | $27.00 | $26.50 | $26.90 | $17.54 | 409,815 |
| 2018-01-11 | $26.20 | $26.85 | $25.80 | $26.65 | $17.37 | 618,799 |
| 2018-01-10 | $25.35 | $25.60 | $24.80 | $25.30 | $16.49 | 323,391 |
| 2018-01-09 | $25.40 | $25.65 | $25.15 | $25.35 | $16.53 | 375,374 |
| 2018-01-08 | $25.70 | $25.85 | $25.25 | $25.40 | $16.56 | 264,949 |
| 2018-01-05 | $26.10 | $26.10 | $25.65 | $25.65 | $16.72 | 205,241 |
| 2018-01-04 | $26.40 | $26.45 | $25.90 | $26.10 | $17.02 | 357,904 |
| 2018-01-03 | $26.10 | $26.45 | $25.95 | $26.45 | $17.24 | 430,375 |
| 2018-01-02 | $25.85 | $26.30 | $25.80 | $26.05 | $16.98 | 211,335 |
| 2017-12-29 | $25.70 | $25.85 | $25.50 | $25.80 | $16.82 | 123,864 |
| 2017-12-28 | $25.65 | $25.71 | $25.45 | $25.70 | $16.75 | 146,178 |
| 2017-12-27 | $25.35 | $25.75 | $25.20 | $25.70 | $16.75 | 168,736 |
| 2017-12-26 | $25.45 | $25.75 | $25.31 | $25.45 | $16.59 | 119,817 |
| 2017-12-22 | $25.15 | $25.45 | $24.95 | $25.30 | $16.49 | 224,078 |
| 2017-12-21 | $25.25 | $25.70 | $25.15 | $25.20 | $16.43 | 202,104 |
| 2017-12-20 | $25.40 | $25.70 | $25.15 | $25.30 | $16.49 | 315,602 |
| 2017-12-19 | $25.55 | $25.90 | $25.30 | $25.40 | $16.56 | 223,023 |
| 2017-12-18 | $25.25 | $26.00 | $25.25 | $25.50 | $16.62 | 528,146 |
| 2017-12-15 | $25.70 | $25.73 | $25.00 | $25.15 | $16.40 | 379,936 |
| 2017-12-14 | $25.60 | $26.00 | $25.55 | $25.70 | $16.75 | 302,685 |
| 2017-12-13 | $25.65 | $25.80 | $25.20 | $25.70 | $16.75 | 358,675 |
| 2017-12-12 | $25.85 | $26.10 | $25.40 | $25.70 | $16.75 | 341,231 |
| 2017-12-11 | $25.30 | $25.85 | $25.10 | $25.75 | $16.79 | 443,168 |
| 2017-12-08 | $24.65 | $25.40 | $24.65 | $25.25 | $16.46 | 330,193 |
| 2017-12-07 | $24.30 | $24.73 | $24.18 | $24.60 | $16.04 | 242,786 |
| 2017-12-06 | $24.45 | $24.65 | $23.80 | $24.30 | $15.84 | 181,993 |
| 2017-12-05 | $24.90 | $24.95 | $24.50 | $24.65 | $16.07 | 145,164 |
| 2017-12-04 | $24.95 | $25.10 | $24.60 | $24.85 | $16.20 | 345,246 |
| 2017-12-01 | $24.05 | $24.60 | $23.75 | $24.45 | $15.94 | 269,492 |
| 2017-11-30 | $23.55 | $24.15 | $23.55 | $23.95 | $15.61 | 264,452 |
| 2017-11-29 | $23.40 | $23.80 | $23.15 | $23.50 | $15.32 | 224,112 |
| 2017-11-28 | $23.40 | $23.85 | $23.30 | $23.35 | $15.22 | 157,675 |
| 2017-11-27 | $23.30 | $23.75 | $23.10 | $23.25 | $15.16 | 180,593 |
| 2017-11-24 | $23.45 | $23.45 | $22.80 | $23.25 | $15.16 | 64,699 |
| 2017-11-22 | $22.90 | $23.50 | $22.85 | $23.30 | $15.19 | 260,434 |
| 2017-11-21 | $22.75 | $22.95 | $22.60 | $22.80 | $14.86 | 158,955 |
| 2017-11-20 | $23.00 | $23.00 | $22.30 | $22.75 | $14.83 | 217,984 |
| 2017-11-17 | $22.95 | $23.25 | $22.75 | $23.00 | $14.99 | 124,461 |
| 2017-11-16 | $22.80 | $23.25 | $22.78 | $22.80 | $14.86 | 174,200 |
| 2017-11-15 | $22.15 | $23.00 | $22.15 | $22.70 | $14.80 | 227,880 |
| 2017-11-14 | $23.05 | $23.20 | $22.25 | $22.30 | $14.54 | 230,729 |
| 2017-11-13 | $23.30 | $23.43 | $22.90 | $23.10 | $15.06 | 141,278 |
| 2017-11-10 | $23.60 | $23.85 | $23.20 | $23.35 | $15.22 | 127,662 |
| 2017-11-09 | $24.10 | $24.10 | $23.60 | $23.60 | $15.39 | 139,873 |
| 2017-11-08 | $24.35 | $24.45 | $23.90 | $24.00 | $15.65 | 117,085 |
| 2017-11-07 | $24.30 | $24.65 | $24.20 | $24.35 | $15.87 | 168,844 |
| 2017-11-06 | $24.35 | $24.75 | $24.20 | $24.35 | $15.87 | 225,730 |
| 2017-11-03 | $25.00 | $25.30 | $24.80 | $24.95 | $15.87 | 228,419 |
| 2017-11-02 | $25.30 | $25.55 | $24.90 | $25.00 | $15.91 | 233,612 |
| 2017-11-01 | $25.25 | $25.75 | $25.15 | $25.20 | $16.03 | 252,234 |
| 2017-10-31 | $24.10 | $25.20 | $23.90 | $25.00 | $15.91 | 511,144 |
| 2017-10-30 | $24.00 | $24.30 | $23.50 | $23.80 | $15.14 | 238,064 |
| 2017-10-27 | $23.60 | $24.30 | $23.40 | $23.90 | $15.21 | 210,847 |
| 2017-10-26 | $23.75 | $23.80 | $23.25 | $23.60 | $15.02 | 142,642 |
| 2017-10-25 | $23.95 | $23.95 | $23.20 | $23.80 | $15.14 | 295,296 |
| 2017-10-24 | $24.10 | $24.20 | $23.75 | $23.90 | $15.21 | 149,769 |
| 2017-10-23 | $24.00 | $24.10 | $23.84 | $23.95 | $15.24 | 192,424 |
| 2017-10-20 | $23.90 | $24.35 | $23.70 | $24.05 | $15.30 | 147,196 |
| 2017-10-19 | $23.45 | $23.95 | $23.35 | $23.90 | $15.21 | 90,972 |
| 2017-10-18 | $23.95 | $24.20 | $23.55 | $23.65 | $15.05 | 82,778 |
| 2017-10-17 | $24.15 | $24.30 | $23.75 | $23.90 | $15.21 | 141,917 |
| 2017-10-16 | $24.30 | $24.60 | $24.05 | $24.20 | $15.40 | 78,232 |
| 2017-10-13 | $24.55 | $24.55 | $24.15 | $24.30 | $15.46 | 216,682 |
| 2017-10-12 | $24.45 | $24.70 | $24.38 | $24.40 | $15.52 | 109,989 |
| 2017-10-11 | $24.70 | $24.75 | $24.45 | $24.55 | $15.62 | 100,593 |
| 2017-10-10 | $24.90 | $24.95 | $24.40 | $24.65 | $15.68 | 94,476 |
| 2017-10-09 | $24.90 | $24.94 | $24.60 | $24.70 | $15.72 | 148,341 |
| 2017-10-06 | $24.70 | $25.00 | $24.55 | $24.80 | $15.78 | 140,634 |
| 2017-10-05 | $24.65 | $24.90 | $24.65 | $24.80 | $15.78 | 116,788 |
| 2017-10-04 | $24.65 | $24.95 | $24.55 | $24.65 | $15.68 | 91,322 |
| 2017-10-03 | $24.90 | $24.90 | $24.55 | $24.70 | $15.72 | 199,540 |
| 2017-10-02 | $24.35 | $24.90 | $24.25 | $24.85 | $15.81 | 156,909 |
| 2017-09-29 | $24.85 | $25.35 | $24.25 | $24.40 | $15.52 | 720,421 |
| 2017-09-28 | $24.90 | $25.03 | $24.40 | $24.50 | $15.59 | 129,846 |
| 2017-09-27 | $25.05 | $25.15 | $24.65 | $25.00 | $15.91 | 116,779 |
| 2017-09-26 | $24.95 | $25.10 | $24.75 | $25.10 | $15.97 | 134,575 |
| 2017-09-25 | $24.40 | $25.05 | $24.40 | $24.90 | $15.84 | 126,631 |
| 2017-09-22 | $24.70 | $24.80 | $24.35 | $24.35 | $15.49 | 119,158 |
| 2017-09-21 | $24.95 | $24.95 | $24.65 | $24.75 | $15.75 | 109,458 |
| 2017-09-20 | $24.95 | $25.28 | $24.92 | $24.95 | $15.87 | 209,808 |
| 2017-09-19 | $24.85 | $25.15 | $24.74 | $24.90 | $15.84 | 145,499 |
| 2017-09-18 | $24.95 | $25.15 | $24.65 | $24.95 | $15.87 | 120,957 |
| 2017-09-15 | $25.00 | $25.20 | $24.90 | $24.95 | $15.87 | 651,503 |
| 2017-09-14 | $25.05 | $25.23 | $24.85 | $25.05 | $15.94 | 255,168 |
| 2017-09-13 | $24.95 | $25.45 | $24.95 | $25.05 | $15.94 | 311,406 |
| 2017-09-12 | $25.00 | $25.20 | $24.84 | $24.95 | $15.87 | 319,153 |
| 2017-09-11 | $24.85 | $25.30 | $24.72 | $24.90 | $15.84 | 210,753 |
| 2017-09-08 | $25.20 | $25.20 | $24.70 | $24.70 | $15.72 | 56,473 |
| 2017-09-07 | $25.30 | $25.45 | $25.10 | $25.25 | $16.07 | 60,207 |
| 2017-09-06 | $25.30 | $25.60 | $25.20 | $25.35 | $16.13 | 96,901 |
| 2017-09-05 | $24.90 | $25.25 | $24.88 | $25.20 | $16.03 | 100,988 |
| 2017-09-01 | $25.05 | $25.30 | $24.95 | $25.00 | $15.91 | 76,897 |
| 2017-08-31 | $24.70 | $25.20 | $24.65 | $24.95 | $15.87 | 173,123 |
| 2017-08-30 | $24.55 | $24.75 | $24.10 | $24.60 | $15.65 | 93,967 |
| 2017-08-29 | $24.20 | $24.68 | $24.15 | $24.60 | $15.65 | 51,743 |
| 2017-08-28 | $24.60 | $24.65 | $24.30 | $24.35 | $15.49 | 96,658 |
| 2017-08-25 | $24.65 | $24.75 | $24.30 | $24.60 | $15.65 | 73,940 |
| 2017-08-24 | $24.40 | $24.75 | $24.33 | $24.65 | $15.68 | 54,728 |
| 2017-08-23 | $24.50 | $24.85 | $24.30 | $24.45 | $15.56 | 78,762 |
| 2017-08-22 | $24.25 | $24.95 | $23.93 | $24.65 | $15.68 | 174,968 |
| 2017-08-21 | $24.20 | $24.20 | $23.60 | $24.05 | $15.30 | 97,534 |
| 2017-08-18 | $24.40 | $24.65 | $24.20 | $24.20 | $15.40 | 105,931 |
| 2017-08-17 | $23.70 | $24.45 | $23.50 | $24.40 | $15.52 | 138,265 |
| 2017-08-16 | $24.45 | $24.90 | $23.75 | $23.75 | $15.11 | 179,834 |
| 2017-08-15 | $25.00 | $25.08 | $24.40 | $24.60 | $15.65 | 314,160 |
| 2017-08-14 | $25.30 | $25.80 | $25.00 | $25.10 | $15.97 | 206,943 |
| 2017-08-11 | $24.25 | $25.30 | $24.25 | $25.10 | $15.97 | 235,259 |
| 2017-08-10 | $24.85 | $25.50 | $24.75 | $24.75 | $15.75 | 169,345 |
| 2017-08-09 | $24.90 | $25.10 | $24.45 | $24.75 | $15.75 | 283,094 |
| 2017-08-08 | $24.95 | $25.40 | $24.75 | $24.85 | $15.81 | 206,118 |
| 2017-08-07 | $25.35 | $25.55 | $24.85 | $25.20 | $16.03 | 164,204 |
| 2017-08-04 | $25.45 | $25.85 | $25.25 | $25.45 | $16.19 | 171,415 |
| 2017-08-03 | $25.95 | $26.30 | $25.25 | $25.35 | $16.13 | 646,278 |
| 2017-08-02 | $26.45 | $26.65 | $25.95 | $26.60 | $16.53 | 631,373 |
| 2017-08-01 | $24.90 | $26.05 | $24.90 | $26.05 | $16.19 | 335,977 |
| 2017-07-31 | $24.55 | $24.60 | $24.15 | $24.60 | $15.29 | 237,999 |
| 2017-07-28 | $24.50 | $24.70 | $24.40 | $24.55 | $15.26 | 182,900 |
| 2017-07-27 | $24.70 | $24.90 | $24.45 | $24.55 | $15.26 | 132,435 |
| 2017-07-26 | $25.10 | $25.35 | $24.65 | $24.75 | $15.38 | 173,120 |
| 2017-07-25 | $24.90 | $25.15 | $24.65 | $24.85 | $15.45 | 209,216 |
| 2017-07-24 | $24.55 | $24.90 | $24.45 | $24.70 | $15.35 | 142,407 |
| 2017-07-21 | $24.25 | $24.70 | $24.23 | $24.60 | $15.29 | 247,127 |
| 2017-07-20 | $24.75 | $24.75 | $24.10 | $24.40 | $15.17 | 116,561 |
| 2017-07-19 | $24.55 | $24.77 | $24.10 | $24.65 | $15.32 | 141,471 |
| 2017-07-18 | $24.65 | $24.90 | $24.25 | $24.50 | $15.23 | 106,596 |
| 2017-07-17 | $24.00 | $24.65 | $24.00 | $24.60 | $15.29 | 153,128 |
| 2017-07-14 | $23.35 | $24.20 | $23.20 | $24.15 | $15.01 | 345,395 |
| 2017-07-13 | $23.05 | $23.45 | $22.95 | $23.35 | $14.51 | 98,267 |
| 2017-07-12 | $22.90 | $23.25 | $22.80 | $23.00 | $14.30 | 99,198 |
| 2017-07-11 | $22.55 | $22.90 | $22.45 | $22.55 | $14.02 | 93,149 |
| 2017-07-10 | $22.65 | $22.95 | $22.40 | $22.60 | $14.05 | 100,345 |
| 2017-07-07 | $22.90 | $23.45 | $22.30 | $22.65 | $14.08 | 85,696 |
| 2017-07-06 | $23.35 | $23.55 | $22.70 | $22.95 | $14.26 | 169,704 |
| 2017-07-05 | $23.55 | $23.61 | $23.05 | $23.35 | $14.51 | 222,286 |
| 2017-07-03 | $23.50 | $23.80 | $23.33 | $23.65 | $14.70 | 122,951 |
| 2017-06-30 | $23.25 | $23.50 | $22.90 | $23.50 | $14.61 | 233,449 |
| 2017-06-29 | $23.00 | $23.30 | $22.65 | $23.05 | $14.33 | 168,205 |
| 2017-06-28 | $22.20 | $23.00 | $22.10 | $22.90 | $14.23 | 173,740 |
| 2017-06-27 | $22.30 | $22.95 | $22.05 | $22.10 | $13.74 | 253,104 |
| 2017-06-26 | $21.40 | $22.30 | $21.21 | $22.25 | $13.83 | 245,090 |
| 2017-06-23 | $20.85 | $21.50 | $20.70 | $21.35 | $13.27 | 209,446 |
| 2017-06-22 | $20.20 | $20.85 | $20.10 | $20.85 | $12.96 | 184,398 |
| 2017-06-21 | $20.30 | $20.70 | $20.00 | $20.10 | $12.49 | 415,563 |
| 2017-06-20 | $21.00 | $21.10 | $20.00 | $20.20 | $12.56 | 398,516 |
| 2017-06-19 | $21.30 | $21.45 | $20.95 | $21.20 | $13.18 | 262,553 |
| 2017-06-16 | $21.05 | $21.55 | $21.00 | $21.30 | $13.24 | 147,136 |
| 2017-06-15 | $21.70 | $21.80 | $20.95 | $21.05 | $13.08 | 344,149 |
| 2017-06-14 | $22.95 | $22.95 | $21.70 | $21.80 | $13.55 | 286,238 |
| 2017-06-13 | $22.50 | $23.15 | $22.45 | $23.05 | $14.33 | 241,408 |
| 2017-06-12 | $22.65 | $23.10 | $22.50 | $22.55 | $14.02 | 249,126 |
| 2017-06-09 | $22.65 | $22.65 | $21.99 | $22.50 | $13.98 | 327,150 |
| 2017-06-08 | $22.80 | $23.15 | $20.05 | $22.55 | $14.02 | 673,634 |
| 2017-06-07 | $23.95 | $24.00 | $22.65 | $22.85 | $14.20 | 333,442 |
| 2017-06-06 | $23.30 | $24.00 | $23.20 | $23.95 | $14.89 | 83,907 |
| 2017-06-05 | $23.20 | $23.75 | $23.06 | $23.40 | $14.54 | 198,622 |
| 2017-06-02 | $23.30 | $23.35 | $22.85 | $23.25 | $14.45 | 403,655 |
| 2017-06-01 | $23.00 | $23.85 | $22.95 | $23.40 | $14.54 | 200,755 |
| 2017-05-31 | $23.80 | $23.95 | $22.50 | $22.90 | $14.23 | 461,174 |
| 2017-05-30 | $24.10 | $24.10 | $23.45 | $23.90 | $14.85 | 210,552 |
| 2017-05-26 | $24.25 | $24.45 | $24.10 | $24.25 | $15.07 | 175,493 |
| 2017-05-25 | $25.15 | $25.30 | $24.30 | $24.30 | $15.10 | 275,516 |
| 2017-05-24 | $25.10 | $25.50 | $25.10 | $25.15 | $15.63 | 246,688 |
| 2017-05-23 | $24.55 | $25.03 | $24.30 | $24.90 | $15.48 | 226,576 |
| 2017-05-22 | $24.60 | $24.71 | $23.85 | $24.40 | $15.17 | 242,736 |
| 2017-05-19 | $24.20 | $24.80 | $24.10 | $24.45 | $15.20 | 94,987 |
| 2017-05-18 | $24.15 | $24.30 | $23.80 | $24.10 | $14.98 | 273,822 |
| 2017-05-17 | $24.45 | $24.80 | $24.20 | $24.25 | $15.07 | 90,576 |
| 2017-05-16 | $24.65 | $24.85 | $24.50 | $24.65 | $15.32 | 91,010 |
| 2017-05-15 | $24.90 | $25.15 | $24.30 | $24.55 | $15.26 | 99,479 |
| 2017-05-12 | $24.40 | $24.80 | $24.30 | $24.60 | $15.29 | 107,739 |
| 2017-05-11 | $24.60 | $25.00 | $24.30 | $24.40 | $15.17 | 124,043 |
| 2017-05-10 | $23.55 | $24.99 | $23.55 | $24.55 | $15.26 | 501,346 |
| 2017-05-09 | $24.10 | $24.10 | $23.25 | $23.45 | $14.58 | 209,077 |
| 2017-05-08 | $24.55 | $25.05 | $24.10 | $24.15 | $15.01 | 99,147 |
| 2017-05-05 | $24.10 | $24.95 | $24.00 | $24.60 | $15.29 | 160,641 |
| 2017-05-04 | $24.95 | $25.10 | $23.95 | $24.10 | $14.98 | 340,843 |
| 2017-05-03 | $25.55 | $25.75 | $25.05 | $25.50 | $15.46 | 142,463 |
| 2017-05-02 | $26.00 | $26.15 | $25.15 | $25.55 | $15.49 | 180,255 |
| 2017-05-01 | $25.35 | $26.00 | $25.35 | $25.95 | $15.74 | 131,394 |
| 2017-04-28 | $25.25 | $25.40 | $25.00 | $25.35 | $15.37 | 128,151 |
| 2017-04-27 | $25.25 | $25.50 | $25.00 | $25.15 | $15.25 | 147,142 |
| 2017-04-26 | $25.60 | $25.90 | $25.30 | $25.35 | $15.37 | 134,032 |
| 2017-04-25 | $25.40 | $25.85 | $25.30 | $25.75 | $15.62 | 84,182 |
| 2017-04-24 | $25.35 | $25.70 | $25.20 | $25.50 | $15.46 | 94,866 |
| 2017-04-21 | $25.20 | $25.50 | $25.10 | $25.25 | $15.31 | 70,151 |
| 2017-04-20 | $25.45 | $25.55 | $25.00 | $25.30 | $15.34 | 88,477 |
| 2017-04-19 | $25.80 | $25.95 | $25.30 | $25.35 | $15.37 | 123,202 |
| 2017-04-18 | $25.85 | $26.13 | $25.79 | $25.85 | $15.68 | 134,249 |
| 2017-04-17 | $26.05 | $26.05 | $25.75 | $26.05 | $15.80 | 92,638 |
| 2017-04-13 | $26.45 | $26.50 | $25.90 | $26.05 | $15.80 | 114,240 |
| 2017-04-12 | $26.70 | $27.05 | $26.45 | $26.50 | $16.07 | 124,044 |
| 2017-04-11 | $26.85 | $27.20 | $26.45 | $26.75 | $16.22 | 131,283 |
| 2017-04-10 | $26.95 | $27.10 | $26.60 | $26.70 | $16.19 | 79,703 |
| 2017-04-07 | $27.35 | $27.35 | $26.70 | $26.85 | $16.28 | 104,414 |
| 2017-04-06 | $26.60 | $27.20 | $26.10 | $27.20 | $16.50 | 152,293 |
| 2017-04-05 | $26.45 | $26.95 | $26.45 | $26.55 | $16.10 | 183,204 |
| 2017-04-04 | $26.55 | $26.65 | $26.15 | $26.30 | $15.95 | 121,123 |
| 2017-04-03 | $26.10 | $26.70 | $25.80 | $26.55 | $16.10 | 212,017 |
| 2017-03-31 | $25.65 | $26.30 | $25.50 | $26.25 | $15.92 | 120,294 |
| 2017-03-30 | $26.00 | $26.00 | $25.60 | $25.80 | $15.65 | 108,664 |
| 2017-03-29 | $25.35 | $25.97 | $25.35 | $25.90 | $15.71 | 197,537 |
| 2017-03-28 | $25.00 | $25.55 | $24.90 | $25.40 | $15.40 | 290,599 |
| 2017-03-27 | $25.10 | $25.25 | $24.65 | $25.00 | $15.16 | 217,392 |
| 2017-03-24 | $25.10 | $25.40 | $25.00 | $25.20 | $15.28 | 51,927 |
| 2017-03-23 | $24.85 | $25.15 | $24.55 | $25.05 | $15.19 | 191,556 |
| 2017-03-22 | $25.10 | $25.10 | $24.65 | $24.95 | $15.13 | 255,894 |
| 2017-03-21 | $25.60 | $25.65 | $24.65 | $25.15 | $15.25 | 233,977 |
| 2017-03-20 | $25.35 | $25.50 | $25.05 | $25.50 | $15.46 | 137,162 |
| 2017-03-17 | $25.45 | $25.45 | $25.00 | $25.45 | $15.43 | 314,287 |
| 2017-03-16 | $25.25 | $25.35 | $25.00 | $25.30 | $15.34 | 142,661 |
| 2017-03-15 | $25.10 | $25.55 | $24.95 | $25.40 | $15.40 | 176,097 |
| 2017-03-14 | $25.25 | $25.34 | $24.68 | $25.10 | $15.22 | 187,036 |
| 2017-03-13 | $25.55 | $25.65 | $25.10 | $25.45 | $15.43 | 389,035 |
| 2017-03-10 | $25.35 | $25.45 | $25.00 | $25.40 | $15.40 | 115,590 |
| 2017-03-09 | $25.45 | $25.45 | $24.55 | $25.20 | $15.28 | 290,430 |
| 2017-03-08 | $25.90 | $26.10 | $24.80 | $25.35 | $15.37 | 216,798 |
| 2017-03-07 | $25.75 | $26.33 | $25.50 | $26.20 | $15.89 | 150,033 |
| 2017-03-06 | $26.20 | $26.20 | $25.65 | $25.90 | $15.71 | 167,885 |
| 2017-03-03 | $26.60 | $26.60 | $26.10 | $26.15 | $15.86 | 121,871 |
| 2017-03-02 | $26.50 | $26.80 | $26.30 | $26.65 | $16.16 | 475,597 |
| 2017-03-01 | $26.15 | $26.73 | $26.10 | $26.60 | $16.13 | 199,184 |
| 2017-02-28 | $25.65 | $26.35 | $25.55 | $25.90 | $15.71 | 325,794 |
| 2017-02-27 | $26.05 | $26.38 | $25.55 | $25.85 | $15.68 | 218,072 |
| 2017-02-24 | $25.20 | $26.40 | $25.10 | $26.25 | $15.92 | 509,568 |
| 2017-02-23 | $25.20 | $25.55 | $24.75 | $25.50 | $15.46 | 330,040 |
| 2017-02-22 | $25.75 | $25.80 | $24.35 | $25.15 | $15.25 | 556,766 |
| 2017-02-21 | $26.10 | $26.25 | $25.00 | $25.80 | $15.65 | 486,906 |
| 2017-02-17 | $27.00 | $27.00 | $26.30 | $26.40 | $16.01 | 144,615 |
| 2017-02-16 | $27.30 | $27.50 | $26.90 | $27.00 | $16.37 | 135,356 |
| 2017-02-15 | $27.05 | $27.55 | $27.00 | $27.20 | $16.50 | 130,235 |
| 2017-02-14 | $27.10 | $27.35 | $26.75 | $27.15 | $16.46 | 225,263 |
| 2017-02-13 | $27.15 | $27.20 | $26.70 | $26.95 | $16.34 | 218,966 |
| 2017-02-10 | $27.60 | $27.75 | $27.10 | $27.20 | $16.50 | 224,473 |
| 2017-02-09 | $26.95 | $27.55 | $26.95 | $27.45 | $16.65 | 169,675 |
| 2017-02-08 | $26.00 | $27.00 | $25.69 | $26.85 | $16.28 | 228,591 |
| 2017-02-07 | $27.50 | $27.55 | $26.25 | $26.30 | $15.95 | 234,396 |
| 2017-02-06 | $27.90 | $27.95 | $27.40 | $27.55 | $16.71 | 121,981 |
| 2017-02-03 | $27.55 | $28.05 | $27.52 | $27.80 | $16.86 | 325,513 |
| 2017-02-02 | $27.50 | $28.30 | $27.30 | $28.10 | $16.68 | 723,082 |
| 2017-02-01 | $27.65 | $27.95 | $26.95 | $27.55 | $16.35 | 239,172 |
| 2017-01-31 | $26.50 | $27.55 | $26.36 | $27.45 | $16.30 | 167,966 |
| 2017-01-30 | $26.70 | $26.90 | $26.15 | $26.50 | $15.73 | 153,794 |
| 2017-01-27 | $27.40 | $27.40 | $26.70 | $26.70 | $15.85 | 168,479 |
| 2017-01-26 | $27.95 | $28.15 | $27.35 | $27.45 | $16.30 | 162,932 |
| 2017-01-25 | $27.10 | $27.95 | $26.95 | $27.85 | $16.53 | 195,012 |
| 2017-01-24 | $26.95 | $27.30 | $26.55 | $27.00 | $16.03 | 218,651 |
| 2017-01-23 | $27.75 | $27.80 | $26.90 | $27.00 | $16.03 | 144,152 |
| 2017-01-20 | $27.80 | $27.85 | $27.48 | $27.75 | $16.47 | 165,046 |
| 2017-01-19 | $27.15 | $27.55 | $27.05 | $27.55 | $16.35 | 228,325 |
| 2017-01-18 | $26.90 | $27.35 | $26.73 | $27.25 | $16.18 | 148,466 |
| 2017-01-17 | $26.50 | $27.45 | $26.30 | $27.25 | $16.18 | 299,519 |
| 2017-01-13 | $25.70 | $26.40 | $25.60 | $26.30 | $15.61 | 415,643 |
| 2017-01-12 | $26.50 | $26.50 | $25.45 | $25.65 | $15.23 | 186,280 |
| 2017-01-11 | $25.40 | $26.15 | $25.40 | $25.85 | $15.35 | 99,901 |
| 2017-01-10 | $25.80 | $25.95 | $25.20 | $25.40 | $15.08 | 106,105 |
| 2017-01-09 | $26.20 | $26.25 | $25.65 | $25.75 | $15.29 | 122,066 |
| 2017-01-06 | $25.95 | $26.20 | $25.69 | $26.15 | $15.52 | 180,302 |
| 2017-01-05 | $26.10 | $26.30 | $25.80 | $25.90 | $15.38 | 180,104 |
| 2017-01-04 | $24.95 | $26.75 | $24.95 | $26.00 | $15.43 | 413,907 |
| 2017-01-03 | $26.00 | $27.40 | $24.90 | $25.10 | $14.90 | 516,290 |
| 2016-12-30 | $24.60 | $25.70 | $24.51 | $25.55 | $15.17 | 246,270 |
| 2016-12-29 | $24.30 | $24.80 | $24.00 | $24.75 | $14.69 | 202,434 |
| 2016-12-28 | $24.60 | $24.70 | $24.18 | $24.30 | $14.43 | 128,889 |
| 2016-12-27 | $24.65 | $24.85 | $24.50 | $24.70 | $14.66 | 94,302 |
| 2016-12-23 | $24.35 | $24.75 | $24.25 | $24.70 | $14.66 | 88,837 |
| 2016-12-22 | $24.65 | $24.95 | $24.22 | $24.40 | $14.48 | 133,660 |
| 2016-12-21 | $24.65 | $24.85 | $24.55 | $24.65 | $14.63 | 141,231 |
| 2016-12-20 | $24.60 | $24.75 | $24.35 | $24.55 | $14.57 | 111,092 |
| 2016-12-19 | $24.60 | $24.65 | $24.25 | $24.50 | $14.54 | 99,342 |
| 2016-12-16 | $24.10 | $24.95 | $23.90 | $24.60 | $14.60 | 365,463 |
| 2016-12-15 | $24.00 | $24.35 | $23.70 | $24.00 | $14.25 | 404,259 |
| 2016-12-14 | $24.00 | $24.95 | $23.60 | $24.00 | $14.25 | 439,497 |
| 2016-12-13 | $23.80 | $23.95 | $23.35 | $23.50 | $13.95 | 272,147 |
| 2016-12-12 | $24.30 | $24.70 | $23.35 | $23.55 | $13.98 | 268,626 |
| 2016-12-09 | $24.00 | $24.00 | $23.60 | $23.80 | $14.13 | 168,980 |
| 2016-12-08 | $23.75 | $24.25 | $23.45 | $23.85 | $14.16 | 176,354 |
| 2016-12-07 | $23.55 | $23.90 | $23.24 | $23.60 | $14.01 | 96,616 |
| 2016-12-06 | $22.90 | $23.94 | $22.65 | $23.70 | $14.07 | 153,412 |
| 2016-12-05 | $22.80 | $24.10 | $22.80 | $23.30 | $13.83 | 374,659 |
| 2016-12-02 | $22.10 | $23.20 | $22.10 | $22.65 | $13.45 | 530,444 |
| 2016-12-01 | $22.75 | $23.25 | $22.00 | $22.20 | $13.18 | 511,417 |
| 2016-11-30 | $21.35 | $22.80 | $21.20 | $22.40 | $13.30 | 457,493 |
| 2016-11-29 | $20.65 | $20.70 | $20.10 | $20.65 | $12.26 | 794,526 |
| 2016-11-28 | $21.35 | $21.35 | $20.50 | $20.95 | $12.44 | 885,736 |
| 2016-11-25 | $21.75 | $21.75 | $21.10 | $21.35 | $12.67 | 104,025 |
| 2016-11-23 | $21.60 | $22.10 | $21.45 | $21.75 | $12.91 | 254,247 |
| 2016-11-22 | $22.10 | $22.25 | $21.48 | $21.70 | $12.88 | 399,456 |
| 2016-11-21 | $22.60 | $22.75 | $22.05 | $22.20 | $13.18 | 281,338 |
| 2016-11-18 | $22.25 | $22.60 | $21.90 | $22.50 | $13.36 | 450,971 |
| 2016-11-17 | $22.00 | $22.20 | $21.60 | $22.05 | $13.09 | 197,690 |
| 2016-11-16 | $22.30 | $22.30 | $21.60 | $21.70 | $12.88 | 135,887 |
| 2016-11-15 | $21.50 | $22.80 | $21.40 | $22.25 | $13.21 | 378,469 |
| 2016-11-14 | $20.60 | $21.60 | $20.55 | $21.40 | $12.70 | 570,245 |
| 2016-11-11 | $20.25 | $20.45 | $19.85 | $20.40 | $12.11 | 237,448 |
| 2016-11-10 | $20.10 | $20.45 | $20.00 | $20.30 | $12.05 | 243,649 |
| 2016-11-09 | $19.30 | $20.20 | $19.28 | $20.10 | $11.93 | 233,020 |
| 2016-11-08 | $19.85 | $20.05 | $19.65 | $19.80 | $11.75 | 123,120 |
| 2016-11-07 | $19.90 | $20.10 | $19.79 | $19.90 | $11.81 | 222,441 |
| 2016-11-04 | $19.35 | $20.20 | $19.15 | $19.60 | $11.64 | 374,096 |
| 2016-11-03 | $18.85 | $19.15 | $18.51 | $18.85 | $11.19 | 662,063 |
| 2016-11-02 | $20.00 | $20.20 | $18.90 | $19.55 | $11.25 | 339,514 |
| 2016-11-01 | $20.05 | $20.25 | $19.85 | $20.00 | $11.51 | 228,474 |
| 2016-10-31 | $20.30 | $20.45 | $19.60 | $20.00 | $11.51 | 325,454 |
| 2016-10-28 | $20.35 | $20.95 | $20.15 | $20.40 | $11.74 | 448,496 |
| 2016-10-27 | $20.40 | $21.00 | $20.20 | $20.30 | $11.68 | 160,894 |
| 2016-10-26 | $20.45 | $20.90 | $20.20 | $20.40 | $11.74 | 371,105 |
| 2016-10-25 | $20.75 | $21.05 | $20.50 | $20.60 | $11.85 | 87,380 |
| 2016-10-24 | $21.35 | $21.55 | $20.45 | $20.95 | $12.05 | 197,212 |
| 2016-10-21 | $21.00 | $21.55 | $20.90 | $21.30 | $12.25 | 173,931 |
| 2016-10-20 | $20.55 | $21.20 | $20.46 | $21.10 | $12.14 | 171,934 |
| 2016-10-19 | $20.70 | $20.80 | $20.25 | $20.75 | $11.94 | 183,748 |
| 2016-10-18 | $20.80 | $20.80 | $20.20 | $20.55 | $11.82 | 117,263 |
| 2016-10-17 | $20.40 | $20.65 | $20.30 | $20.60 | $11.85 | 148,073 |
| 2016-10-14 | $20.49 | $20.81 | $20.15 | $20.32 | $11.69 | 149,846 |
| 2016-10-13 | $20.54 | $20.82 | $20.26 | $20.48 | $11.78 | 971,236 |
| 2016-10-12 | $20.41 | $20.99 | $20.28 | $20.67 | $11.89 | 375,906 |
| 2016-10-11 | $20.48 | $20.69 | $20.20 | $20.48 | $11.78 | 582,783 |
| 2016-10-10 | $20.20 | $20.68 | $20.13 | $20.61 | $11.86 | 172,255 |
| 2016-10-07 | $20.43 | $20.43 | $19.86 | $20.07 | $11.55 | 516,907 |
| 2016-10-06 | $20.52 | $20.74 | $20.00 | $20.36 | $11.71 | 181,369 |
| 2016-10-05 | $20.71 | $20.82 | $20.12 | $20.50 | $11.79 | 390,277 |
| 2016-10-04 | $20.98 | $21.22 | $20.37 | $20.45 | $11.77 | 196,726 |
| 2016-10-03 | $21.42 | $21.42 | $20.75 | $20.90 | $12.02 | 165,346 |
| 2016-09-30 | $21.69 | $21.78 | $21.22 | $21.25 | $12.23 | 304,992 |
| 2016-09-29 | $21.50 | $21.84 | $20.70 | $21.62 | $12.44 | 274,470 |
| 2016-09-28 | $20.52 | $21.80 | $20.50 | $21.29 | $12.25 | 301,474 |
| 2016-09-27 | $20.45 | $20.57 | $20.04 | $20.29 | $11.67 | 91,936 |
| 2016-09-26 | $20.88 | $21.06 | $20.62 | $20.67 | $11.89 | 222,187 |
| 2016-09-23 | $20.58 | $21.14 | $20.54 | $20.72 | $11.92 | 161,875 |
| 2016-09-22 | $20.70 | $20.89 | $20.38 | $20.83 | $11.98 | 96,483 |
| 2016-09-21 | $20.43 | $20.67 | $20.06 | $20.48 | $11.78 | 179,745 |
| 2016-09-20 | $20.52 | $20.68 | $19.91 | $20.19 | $11.62 | 88,922 |
| 2016-09-19 | $20.76 | $20.93 | $20.44 | $20.53 | $11.81 | 92,686 |
| 2016-09-16 | $19.78 | $20.66 | $19.72 | $20.66 | $11.89 | 184,428 |
| 2016-09-15 | $20.20 | $20.41 | $19.86 | $20.05 | $11.54 | 167,948 |
| 2016-09-14 | $20.04 | $21.16 | $20.04 | $20.20 | $11.62 | 184,015 |
| 2016-09-13 | $20.99 | $21.21 | $19.90 | $20.13 | $11.58 | 314,761 |
| 2016-09-12 | $20.79 | $21.62 | $20.46 | $21.15 | $12.17 | 129,201 |
| 2016-09-09 | $21.58 | $21.61 | $20.80 | $21.06 | $12.12 | 134,236 |
| 2016-09-08 | $21.55 | $21.95 | $21.54 | $21.71 | $12.49 | 160,315 |
| 2016-09-07 | $21.15 | $21.54 | $20.99 | $21.43 | $12.33 | 135,251 |
| 2016-09-06 | $20.96 | $21.49 | $20.79 | $21.20 | $12.20 | 125,791 |
| 2016-09-02 | $20.85 | $21.35 | $20.67 | $20.91 | $12.03 | 274,554 |
| 2016-09-01 | $20.65 | $20.91 | $20.15 | $20.80 | $11.97 | 129,608 |
| 2016-08-31 | $21.35 | $21.50 | $20.50 | $20.80 | $11.97 | 221,086 |
| 2016-08-30 | $21.00 | $21.56 | $20.98 | $21.51 | $12.38 | 225,511 |
| 2016-08-29 | $20.98 | $21.08 | $20.48 | $21.05 | $12.11 | 179,471 |
| 2016-08-26 | $21.34 | $21.77 | $20.99 | $21.08 | $12.13 | 130,648 |
| 2016-08-25 | $21.74 | $21.98 | $21.34 | $21.41 | $12.32 | 134,498 |
| 2016-08-24 | $21.76 | $22.14 | $21.60 | $21.88 | $12.59 | 207,987 |
| 2016-08-23 | $21.50 | $22.04 | $21.50 | $21.92 | $12.61 | 264,733 |
| 2016-08-22 | $21.35 | $21.79 | $21.16 | $21.50 | $12.37 | 98,193 |
| 2016-08-19 | $21.85 | $21.98 | $21.41 | $21.54 | $12.39 | 129,976 |
| 2016-08-18 | $21.07 | $22.00 | $21.07 | $21.87 | $12.58 | 208,034 |
| 2016-08-17 | $21.16 | $21.23 | $20.65 | $21.03 | $12.10 | 168,171 |
| 2016-08-16 | $21.15 | $21.31 | $20.96 | $20.99 | $12.08 | 255,130 |
| 2016-08-15 | $21.50 | $21.59 | $21.04 | $21.21 | $12.20 | 199,678 |
| 2016-08-12 | $21.22 | $21.35 | $21.04 | $21.21 | $12.20 | 315,958 |
| 2016-08-11 | $21.03 | $21.05 | $20.74 | $21.04 | $12.10 | 127,678 |
| 2016-08-10 | $20.76 | $21.22 | $20.76 | $20.90 | $12.02 | 218,983 |
| 2016-08-09 | $21.30 | $21.49 | $20.95 | $21.02 | $12.09 | 196,693 |
| 2016-08-08 | $21.19 | $21.49 | $21.02 | $21.18 | $12.19 | 373,131 |
| 2016-08-05 | $20.85 | $21.20 | $20.80 | $21.02 | $12.09 | 263,765 |
| 2016-08-04 | $20.87 | $21.26 | $20.47 | $20.86 | $12.00 | 173,901 |
| 2016-08-03 | $20.00 | $20.88 | $19.60 | $20.88 | $12.01 | 458,365 |
| 2016-08-02 | $21.24 | $21.92 | $20.62 | $21.17 | $11.84 | 402,625 |
| 2016-08-01 | $22.00 | $22.04 | $21.12 | $21.35 | $11.94 | 374,923 |
| 2016-07-29 | $21.20 | $22.22 | $21.02 | $22.15 | $12.39 | 289,262 |
| 2016-07-28 | $21.30 | $21.49 | $20.86 | $21.20 | $11.86 | 218,054 |
| 2016-07-27 | $21.03 | $21.47 | $20.93 | $21.30 | $11.91 | 270,828 |
| 2016-07-26 | $20.72 | $21.22 | $20.56 | $20.89 | $11.68 | 285,751 |
| 2016-07-25 | $20.73 | $20.95 | $20.64 | $20.72 | $11.59 | 337,870 |
| 2016-07-22 | $20.81 | $21.22 | $20.81 | $20.96 | $11.72 | 195,531 |
| 2016-07-21 | $21.14 | $21.60 | $20.64 | $20.85 | $11.66 | 343,688 |
| 2016-07-20 | $20.82 | $21.20 | $20.55 | $21.06 | $11.78 | 202,056 |
| 2016-07-19 | $21.19 | $21.19 | $20.75 | $20.92 | $11.70 | 156,907 |
| 2016-07-18 | $20.67 | $21.36 | $20.18 | $21.19 | $11.85 | 181,533 |
| 2016-07-15 | $20.44 | $20.59 | $20.22 | $20.44 | $11.43 | 114,350 |
| 2016-07-14 | $20.51 | $20.56 | $20.01 | $20.25 | $11.32 | 258,203 |
| 2016-07-13 | $20.36 | $20.73 | $19.96 | $20.29 | $11.35 | 184,228 |
| 2016-07-12 | $20.00 | $21.15 | $19.89 | $20.59 | $11.51 | 432,947 |
| 2016-07-11 | $19.65 | $19.82 | $19.50 | $19.59 | $10.96 | 323,115 |
| 2016-07-08 | $19.79 | $19.79 | $19.31 | $19.60 | $10.96 | 322,587 |
| 2016-07-07 | $19.55 | $19.96 | $19.17 | $19.35 | $10.82 | 378,479 |
| 2016-07-06 | $19.02 | $19.56 | $18.79 | $19.39 | $10.84 | 273,879 |
| 2016-07-05 | $19.24 | $19.64 | $18.67 | $19.27 | $10.78 | 574,465 |
| 2016-07-01 | $20.11 | $20.77 | $19.85 | $20.04 | $11.21 | 392,421 |
| 2016-06-30 | $20.45 | $20.50 | $19.84 | $20.16 | $11.27 | 360,697 |
| 2016-06-29 | $20.86 | $21.17 | $20.50 | $20.51 | $11.47 | 205,714 |
| 2016-06-28 | $20.15 | $20.93 | $20.00 | $20.48 | $11.45 | 228,094 |
| 2016-06-27 | $20.10 | $20.32 | $19.09 | $19.48 | $10.89 | 492,312 |
| 2016-06-24 | $20.24 | $20.99 | $20.16 | $20.43 | $11.43 | 255,527 |
| 2016-06-23 | $21.22 | $21.38 | $20.86 | $21.31 | $11.92 | 250,088 |
| 2016-06-22 | $21.34 | $21.93 | $20.88 | $20.96 | $11.72 | 389,975 |
| 2016-06-21 | $20.66 | $21.40 | $20.06 | $21.32 | $11.92 | 452,079 |
| 2016-06-20 | $21.25 | $21.62 | $20.80 | $20.95 | $11.72 | 359,648 |
| 2016-06-17 | $20.50 | $21.29 | $20.50 | $21.14 | $11.82 | 456,973 |
| 2016-06-16 | $20.31 | $20.42 | $19.65 | $20.30 | $11.35 | 262,463 |
| 2016-06-15 | $20.10 | $20.57 | $19.71 | $20.43 | $11.43 | 300,658 |
| 2016-06-14 | $21.09 | $21.48 | $20.04 | $20.26 | $11.33 | 432,128 |
| 2016-06-13 | $21.28 | $21.75 | $20.03 | $21.28 | $11.90 | 362,042 |
| 2016-06-10 | $22.14 | $22.52 | $21.57 | $21.63 | $12.10 | 439,041 |
| 2016-06-09 | $22.54 | $22.80 | $21.73 | $22.65 | $12.67 | 524,630 |
| 2016-06-08 | $23.06 | $23.27 | $22.78 | $22.94 | $12.83 | 130,899 |
| 2016-06-07 | $23.25 | $23.44 | $22.52 | $22.85 | $12.78 | 80,373 |
| 2016-06-06 | $23.18 | $23.59 | $22.69 | $22.99 | $12.86 | 693,484 |
| 2016-06-03 | $23.21 | $23.38 | $22.41 | $22.59 | $12.63 | 616,665 |
| 2016-06-02 | $21.44 | $23.06 | $21.35 | $22.89 | $12.80 | 1,003,700 |
| 2016-06-01 | $21.26 | $22.44 | $21.25 | $21.94 | $12.27 | 676,675 |
| 2016-05-31 | $21.70 | $22.66 | $21.31 | $21.58 | $12.07 | 744,001 |
| 2016-05-27 | $21.63 | $21.75 | $20.93 | $21.59 | $12.07 | 353,463 |
| 2016-05-26 | $21.32 | $21.78 | $21.03 | $21.73 | $12.15 | 1,023,593 |
| 2016-05-25 | $20.27 | $21.41 | $20.27 | $21.21 | $11.86 | 1,279,167 |
| 2016-05-24 | $20.00 | $20.72 | $19.71 | $20.13 | $11.26 | 1,089,606 |
| 2016-05-23 | $18.35 | $19.92 | $18.10 | $19.91 | $11.13 | 942,952 |
| 2016-05-20 | $18.18 | $18.48 | $17.89 | $18.37 | $10.27 | 220,736 |
| 2016-05-19 | $17.50 | $18.44 | $17.27 | $18.10 | $10.12 | 258,385 |
| 2016-05-18 | $17.72 | $18.28 | $17.44 | $17.55 | $9.81 | 248,139 |
| 2016-05-17 | $18.25 | $18.82 | $17.69 | $17.76 | $9.93 | 639,206 |
| 2016-05-16 | $17.20 | $18.74 | $17.20 | $18.30 | $10.23 | 515,122 |
| 2016-05-13 | $17.16 | $17.75 | $16.90 | $17.14 | $9.59 | 490,785 |
| 2016-05-12 | $17.84 | $17.94 | $16.75 | $17.21 | $9.62 | 273,189 |
| 2016-05-11 | $17.46 | $18.23 | $17.23 | $17.52 | $9.80 | 585,319 |
| 2016-05-10 | $17.34 | $17.69 | $17.02 | $17.53 | $9.80 | 652,302 |
| 2016-05-09 | $17.13 | $17.27 | $16.15 | $17.26 | $9.65 | 1,018,995 |
| 2016-05-06 | $17.09 | $17.70 | $17.01 | $17.19 | $9.61 | 348,412 |
| 2016-05-05 | $17.84 | $18.08 | $17.04 | $17.17 | $9.60 | 575,298 |
| 2016-05-04 | $17.68 | $18.29 | $17.05 | $17.49 | $9.78 | 575,277 |
| 2016-05-03 | $17.81 | $17.90 | $16.67 | $17.43 | $9.42 | 1,348,080 |
| 2016-05-02 | $18.17 | $18.43 | $17.80 | $18.02 | $9.74 | 629,789 |
| 2016-04-29 | $18.49 | $19.06 | $17.48 | $18.43 | $9.97 | 777,400 |
| 2016-04-28 | $18.66 | $19.10 | $18.20 | $18.36 | $9.93 | 656,751 |
| 2016-04-27 | $18.20 | $18.95 | $18.04 | $18.74 | $10.13 | 609,350 |
| 2016-04-26 | $18.00 | $18.10 | $17.60 | $18.07 | $9.77 | 789,433 |
| 2016-04-25 | $18.38 | $18.75 | $17.50 | $17.76 | $9.60 | 1,456,593 |
| 2016-04-22 | $17.95 | $18.44 | $17.10 | $18.19 | $9.84 | 2,121,749 |
| 2016-04-21 | $19.48 | $20.20 | $17.60 | $18.16 | $9.82 | 8,958,195 |
| 2016-04-20 | $12.50 | $12.89 | $12.37 | $12.78 | $6.91 | 666,690 |
| 2016-04-19 | $12.22 | $12.77 | $12.22 | $12.65 | $6.84 | 589,652 |
| 2016-04-18 | $11.99 | $12.32 | $11.76 | $12.16 | $6.57 | 661,473 |
| 2016-04-15 | $12.25 | $12.28 | $12.06 | $12.17 | $6.58 | 694,553 |
| 2016-04-14 | $12.50 | $12.60 | $11.93 | $12.30 | $6.65 | 895,268 |
| 2016-04-13 | $12.28 | $12.45 | $11.99 | $12.07 | $6.53 | 431,945 |
| 2016-04-12 | $11.78 | $12.44 | $11.46 | $12.28 | $6.64 | 647,518 |
| 2016-04-11 | $11.62 | $11.98 | $11.51 | $11.83 | $6.40 | 501,167 |
| 2016-04-08 | $11.62 | $11.99 | $11.26 | $11.47 | $6.20 | 727,678 |
| 2016-04-07 | $11.99 | $12.10 | $11.08 | $11.35 | $6.14 | 1,402,145 |
| 2016-04-06 | $10.72 | $11.16 | $10.46 | $10.70 | $5.79 | 493,916 |
| 2016-04-05 | $10.58 | $10.81 | $10.40 | $10.60 | $5.73 | 376,450 |
| 2016-04-04 | $11.30 | $11.40 | $10.64 | $10.68 | $5.77 | 553,619 |
| 2016-04-01 | $11.42 | $11.62 | $10.72 | $11.21 | $6.06 | 591,961 |
| 2016-03-31 | $10.76 | $11.72 | $10.76 | $11.67 | $6.31 | 1,203,762 |
| 2016-03-30 | $10.54 | $10.99 | $10.39 | $10.82 | $5.85 | 690,475 |
| 2016-03-29 | $9.77 | $10.50 | $9.58 | $10.26 | $5.55 | 352,680 |
| 2016-03-28 | $10.38 | $10.38 | $9.76 | $9.93 | $5.37 | 428,235 |
| 2016-03-24 | $9.47 | $10.24 | $9.29 | $10.20 | $5.52 | 529,718 |
| 2016-03-23 | $10.04 | $10.25 | $9.60 | $9.77 | $5.28 | 1,071,083 |
| 2016-03-22 | $9.88 | $10.52 | $9.88 | $10.27 | $5.55 | 631,445 |
| 2016-03-21 | $10.18 | $10.28 | $9.62 | $10.08 | $5.45 | 1,262,554 |
| 2016-03-18 | $9.94 | $10.47 | $9.76 | $10.18 | $5.50 | 1,240,011 |
| 2016-03-17 | $8.99 | $10.05 | $8.93 | $9.71 | $5.25 | 1,237,016 |
| 2016-03-16 | $8.34 | $9.05 | $8.30 | $8.93 | $4.83 | 1,072,453 |
| 2016-03-15 | $8.39 | $8.48 | $8.00 | $8.25 | $4.46 | 1,224,795 |
| 2016-03-14 | $8.92 | $9.07 | $8.28 | $8.59 | $4.64 | 1,178,630 |
| 2016-03-11 | $8.95 | $9.44 | $8.85 | $9.03 | $4.88 | 3,943,184 |
| 2016-03-10 | $9.25 | $9.28 | $8.65 | $8.85 | $4.79 | 787,177 |
| 2016-03-09 | $8.96 | $9.43 | $8.94 | $9.10 | $4.92 | 1,100,691 |
| 2016-03-08 | $9.42 | $9.65 | $8.53 | $8.72 | $4.71 | 1,554,394 |
| 2016-03-07 | $8.15 | $10.30 | $8.15 | $9.40 | $5.08 | 1,957,121 |
| 2016-03-04 | $8.95 | $9.15 | $7.90 | $8.09 | $4.37 | 1,932,569 |
| 2016-03-03 | $8.54 | $9.31 | $8.40 | $8.80 | $4.76 | 1,520,451 |
| 2016-03-02 | $8.66 | $9.01 | $8.34 | $8.58 | $4.64 | 1,309,235 |
| 2016-03-01 | $9.05 | $9.09 | $8.50 | $8.89 | $4.81 | 778,713 |
| 2016-02-29 | $9.15 | $9.52 | $8.91 | $9.07 | $4.90 | 654,594 |
| 2016-02-26 | $9.35 | $9.75 | $8.94 | $9.02 | $4.88 | 523,643 |
| 2016-02-25 | $8.71 | $9.14 | $8.07 | $9.07 | $4.90 | 1,054,481 |
| 2016-02-24 | $9.00 | $9.05 | $8.48 | $8.88 | $4.80 | 1,243,842 |
| 2016-02-23 | $10.27 | $10.84 | $9.19 | $9.26 | $5.01 | 1,361,040 |
| 2016-02-22 | $10.49 | $10.79 | $10.25 | $10.47 | $5.66 | 716,544 |
| 2016-02-19 | $10.08 | $10.30 | $9.67 | $10.17 | $5.50 | 381,001 |
| 2016-02-18 | $11.68 | $11.68 | $10.07 | $10.46 | $5.66 | 682,398 |
| 2016-02-17 | $10.02 | $11.82 | $9.85 | $11.53 | $6.23 | 1,078,745 |
| 2016-02-16 | $9.35 | $10.20 | $9.19 | $9.90 | $5.35 | 871,756 |
| 2016-02-12 | $10.14 | $10.14 | $8.61 | $9.04 | $4.89 | 627,229 |
| 2016-02-11 | $8.74 | $8.85 | $8.02 | $8.36 | $4.52 | 972,564 |
| 2016-02-10 | $9.06 | $9.76 | $8.55 | $9.03 | $4.88 | 1,085,258 |
| 2016-02-09 | $10.50 | $10.54 | $9.03 | $9.15 | $4.95 | 1,511,338 |
| 2016-02-08 | $11.52 | $11.65 | $10.62 | $10.62 | $5.74 | 821,324 |
| 2016-02-05 | $11.85 | $13.10 | $11.43 | $12.04 | $6.51 | 702,646 |
| 2016-02-04 | $12.27 | $13.40 | $11.86 | $11.92 | $6.45 | 801,073 |
| 2016-02-03 | $11.92 | $12.59 | $10.27 | $12.27 | $6.63 | 1,777,498 |
| 2016-02-02 | $12.71 | $13.68 | $12.44 | $12.66 | $6.16 | 1,303,769 |
| 2016-02-01 | $12.76 | $13.37 | $12.00 | $12.91 | $6.28 | 897,021 |
| 2016-01-29 | $13.60 | $13.86 | $12.57 | $12.76 | $6.20 | 1,341,416 |
| 2016-01-28 | $13.91 | $14.24 | $13.06 | $13.25 | $6.44 | 1,079,168 |
| 2016-01-27 | $14.13 | $14.17 | $12.84 | $13.22 | $6.43 | 1,438,747 |
| 2016-01-26 | $13.24 | $15.18 | $12.72 | $14.36 | $6.98 | 1,960,201 |
| 2016-01-25 | $12.89 | $12.90 | $12.14 | $12.31 | $5.99 | 1,689,803 |
| 2016-01-22 | $13.07 | $13.90 | $12.68 | $13.39 | $6.51 | 1,359,377 |
| 2016-01-21 | $11.98 | $12.89 | $11.78 | $12.59 | $6.12 | 929,159 |
| 2016-01-20 | $12.40 | $12.43 | $11.38 | $11.95 | $5.81 | 1,360,495 |
| 2016-01-19 | $14.08 | $14.13 | $12.53 | $12.89 | $6.27 | 1,167,329 |
| 2016-01-15 | $13.83 | $14.14 | $13.61 | $13.99 | $6.80 | 552,917 |
| 2016-01-14 | $14.34 | $15.23 | $13.76 | $14.61 | $7.10 | 967,399 |
| 2016-01-13 | $15.66 | $16.72 | $14.26 | $14.39 | $7.00 | 754,974 |
| 2016-01-12 | $16.13 | $16.84 | $14.48 | $15.66 | $7.61 | 1,177,402 |
| 2016-01-11 | $17.38 | $17.59 | $15.98 | $16.03 | $7.79 | 865,662 |
| 2016-01-08 | $17.72 | $17.85 | $16.20 | $17.31 | $8.42 | 1,259,961 |
| 2016-01-07 | $18.39 | $18.65 | $17.15 | $17.29 | $8.41 | 1,196,997 |
| 2016-01-06 | $19.31 | $19.60 | $18.23 | $18.65 | $9.07 | 928,244 |
| 2016-01-05 | $21.22 | $21.36 | $19.70 | $19.80 | $9.63 | 1,396,909 |
| 2016-01-04 | $20.45 | $21.56 | $20.01 | $20.82 | $10.12 | 1,599,450 |
| 2015-12-31 | $19.70 | $20.79 | $19.54 | $20.78 | $10.10 | 595,376 |
| 2015-12-30 | $19.71 | $20.13 | $19.01 | $19.72 | $9.59 | 659,371 |
| 2015-12-29 | $20.11 | $20.78 | $19.54 | $19.97 | $9.71 | 880,087 |
| 2015-12-28 | $20.51 | $20.93 | $19.26 | $19.91 | $9.68 | 1,243,280 |
| 2015-12-24 | $21.26 | $22.79 | $20.59 | $20.62 | $10.03 | 789,875 |
| 2015-12-23 | $19.37 | $22.35 | $19.21 | $21.35 | $10.38 | 2,175,591 |
| 2015-12-22 | $16.44 | $20.00 | $16.44 | $19.16 | $9.32 | 1,876,461 |
| 2015-12-21 | $16.50 | $16.79 | $16.00 | $16.32 | $7.93 | 991,946 |
| 2015-12-18 | $16.45 | $17.66 | $16.02 | $16.49 | $8.02 | 1,792,006 |
| 2015-12-17 | $18.39 | $18.62 | $16.02 | $16.60 | $8.07 | 1,627,779 |
| 2015-12-16 | $17.53 | $18.83 | $17.41 | $18.29 | $8.89 | 1,764,953 |
| 2015-12-15 | $16.19 | $17.99 | $16.15 | $17.53 | $8.52 | 2,185,781 |
| 2015-12-14 | $14.36 | $16.75 | $13.60 | $16.09 | $7.82 | 2,734,974 |
| 2015-12-11 | $14.40 | $14.89 | $13.94 | $14.28 | $6.94 | 1,818,626 |
| 2015-12-10 | $13.91 | $15.52 | $13.50 | $14.70 | $7.15 | 1,609,542 |
| 2015-12-09 | $13.34 | $14.62 | $13.34 | $13.90 | $6.76 | 1,623,144 |
| 2015-12-08 | $14.28 | $14.69 | $13.14 | $13.32 | $6.48 | 2,961,779 |
| 2015-12-07 | $14.17 | $14.85 | $13.84 | $14.53 | $7.06 | 2,132,204 |
| 2015-12-04 | $15.60 | $15.70 | $13.84 | $14.04 | $6.83 | 1,195,834 |
| 2015-12-03 | $16.35 | $16.92 | $15.27 | $15.69 | $7.63 | 1,534,285 |
| 2015-12-02 | $17.36 | $17.45 | $16.10 | $16.35 | $7.95 | 906,265 |
| 2015-12-01 | $18.71 | $19.04 | $17.65 | $17.69 | $8.60 | 596,774 |
| 2015-11-30 | $19.50 | $19.97 | $18.68 | $18.73 | $9.11 | 625,933 |
| 2015-11-27 | $19.25 | $19.77 | $18.64 | $19.50 | $9.48 | 256,930 |
| 2015-11-25 | $19.33 | $20.00 | $18.61 | $19.20 | $9.34 | 700,116 |
| 2015-11-24 | $19.63 | $20.48 | $18.15 | $19.52 | $9.49 | 597,684 |
| 2015-11-23 | $2.02 | $2.02 | $1.88 | $1.93 | $9.38 | 651,940 |
| 2015-11-20 | $2.12 | $2.17 | $1.99 | $2.05 | $9.97 | 766,881 |
| 2015-11-19 | $2.20 | $2.22 | $2.13 | $2.13 | $10.36 | 335,663 |
| 2015-11-18 | $2.22 | $2.30 | $2.12 | $2.21 | $10.75 | 259,080 |
| 2015-11-17 | $2.30 | $2.32 | $2.16 | $2.23 | $10.84 | 282,789 |
| 2015-11-16 | $2.29 | $2.39 | $2.29 | $2.31 | $11.23 | 304,670 |
| 2015-11-13 | $2.46 | $2.49 | $2.27 | $2.31 | $11.23 | 656,230 |
| 2015-11-12 | $2.48 | $2.50 | $2.40 | $2.46 | $11.96 | 604,887 |
| 2015-11-11 | $2.51 | $2.53 | $2.32 | $2.51 | $12.20 | 367,125 |
| 2015-11-10 | $2.58 | $2.66 | $2.44 | $2.53 | $12.30 | 431,473 |
| 2015-11-09 | $2.64 | $2.71 | $2.60 | $2.62 | $12.74 | 410,735 |
| 2015-11-06 | $2.65 | $2.75 | $2.63 | $2.67 | $12.98 | 729,934 |
| 2015-11-05 | $2.76 | $2.80 | $2.63 | $2.69 | $13.08 | 581,185 |
| 2015-11-04 | $2.80 | $2.94 | $2.67 | $2.78 | $13.52 | 633,721 |
| 2015-11-03 | $2.95 | $3.08 | $2.90 | $2.94 | $13.62 | 593,690 |
| 2015-11-02 | $2.86 | $3.05 | $2.81 | $2.98 | $13.81 | 457,388 |
| 2015-10-30 | $2.87 | $2.93 | $2.79 | $2.89 | $13.39 | 264,008 |
| 2015-10-29 | $2.68 | $2.93 | $2.68 | $2.89 | $13.39 | 278,468 |
| 2015-10-28 | $2.44 | $2.75 | $2.44 | $2.71 | $12.56 | 250,383 |
| 2015-10-27 | $2.62 | $2.63 | $2.44 | $2.51 | $11.63 | 278,799 |
| 2015-10-26 | $2.67 | $2.73 | $2.61 | $2.67 | $12.37 | 297,151 |
| 2015-10-23 | $2.65 | $2.74 | $2.63 | $2.71 | $12.56 | 300,824 |
| 2015-10-22 | $2.75 | $2.78 | $2.62 | $2.66 | $12.32 | 238,194 |
| 2015-10-21 | $2.75 | $2.84 | $2.67 | $2.78 | $12.88 | 431,742 |
| 2015-10-20 | $2.77 | $2.85 | $2.74 | $2.81 | $13.02 | 171,679 |
| 2015-10-19 | $2.84 | $2.89 | $2.74 | $2.76 | $12.79 | 185,269 |
| 2015-10-16 | $2.85 | $2.90 | $2.80 | $2.85 | $13.20 | 265,336 |
| 2015-10-15 | $2.76 | $2.85 | $2.73 | $2.82 | $13.07 | 321,504 |
| 2015-10-14 | $2.72 | $2.97 | $2.72 | $2.82 | $13.07 | 411,702 |
| 2015-10-13 | $2.60 | $2.81 | $2.56 | $2.76 | $12.79 | 339,748 |
| 2015-10-12 | $2.82 | $2.82 | $2.56 | $2.64 | $12.23 | 179,619 |
| 2015-10-09 | $2.76 | $2.77 | $2.65 | $2.68 | $12.42 | 328,937 |
| 2015-10-08 | $2.83 | $3.03 | $2.75 | $2.80 | $12.97 | 366,722 |
| 2015-10-07 | $2.75 | $2.97 | $2.71 | $2.95 | $13.67 | 277,686 |
| 2015-10-06 | $2.77 | $2.91 | $2.71 | $2.75 | $12.74 | 442,675 |
| 2015-10-05 | $2.54 | $2.83 | $2.53 | $2.77 | $12.83 | 551,053 |
| 2015-10-02 | $2.27 | $2.53 | $2.25 | $2.53 | $11.72 | 669,220 |
| 2015-10-01 | $2.29 | $2.50 | $2.17 | $2.39 | $11.07 | 742,786 |
| 2015-09-30 | $2.36 | $2.47 | $2.22 | $2.28 | $10.56 | 913,636 |
| 2015-09-29 | $2.47 | $2.53 | $2.32 | $2.36 | $10.93 | 367,098 |
| 2015-09-28 | $2.52 | $2.55 | $2.44 | $2.48 | $11.49 | 242,166 |
| 2015-09-25 | $2.48 | $2.54 | $2.40 | $2.51 | $11.63 | 157,891 |
| 2015-09-24 | $2.56 | $2.56 | $2.33 | $2.48 | $11.49 | 171,326 |
| 2015-09-23 | $2.69 | $2.77 | $2.50 | $2.61 | $12.09 | 494,712 |
| 2015-09-22 | $2.62 | $2.76 | $2.57 | $2.71 | $12.56 | 366,040 |
| 2015-09-21 | $2.44 | $2.72 | $2.37 | $2.69 | $12.46 | 195,444 |
| 2015-09-18 | $2.27 | $2.47 | $2.27 | $2.38 | $11.03 | 303,812 |
| 2015-09-17 | $2.32 | $2.37 | $2.27 | $2.33 | $10.79 | 165,225 |
| 2015-09-16 | $2.47 | $2.48 | $2.32 | $2.32 | $10.75 | 170,285 |
| 2015-09-15 | $2.42 | $2.53 | $2.32 | $2.44 | $11.30 | 214,522 |
| 2015-09-14 | $2.65 | $2.67 | $2.44 | $2.44 | $11.30 | 159,450 |
| 2015-09-11 | $2.68 | $2.73 | $2.50 | $2.64 | $12.23 | 113,371 |
| 2015-09-10 | $2.77 | $2.88 | $2.61 | $2.65 | $12.28 | 128,850 |
| 2015-09-09 | $2.84 | $2.92 | $2.72 | $2.78 | $12.88 | 70,812 |
| 2015-09-08 | $2.73 | $2.87 | $2.70 | $2.85 | $13.20 | 105,389 |
| 2015-09-04 | $2.79 | $2.86 | $2.75 | $2.75 | $12.74 | 70,306 |
| 2015-09-03 | $2.78 | $2.92 | $2.77 | $2.82 | $13.07 | 100,044 |
| 2015-09-02 | $2.80 | $2.89 | $2.70 | $2.79 | $12.93 | 57,163 |
| 2015-09-01 | $2.85 | $2.90 | $2.78 | $2.78 | $12.88 | 65,192 |
| 2015-08-31 | $2.93 | $2.98 | $2.72 | $2.90 | $13.44 | 83,719 |
| 2015-08-28 | $2.72 | $2.96 | $2.69 | $2.90 | $13.44 | 54,393 |
| 2015-08-27 | $2.73 | $2.81 | $2.65 | $2.69 | $12.46 | 85,171 |
| 2015-08-26 | $2.65 | $2.71 | $2.58 | $2.67 | $12.37 | 33,669 |
| 2015-08-25 | $2.66 | $2.69 | $2.55 | $2.63 | $12.18 | 76,239 |
| 2015-08-24 | $2.79 | $2.79 | $2.61 | $2.61 | $12.09 | 74,319 |
| 2015-08-21 | $2.83 | $2.89 | $2.73 | $2.78 | $12.88 | 66,279 |
| 2015-08-20 | $3.10 | $3.14 | $2.81 | $2.84 | $13.16 | 64,841 |
| 2015-08-19 | $3.28 | $3.29 | $3.00 | $3.09 | $14.32 | 67,849 |
| 2015-08-18 | $3.35 | $3.35 | $3.22 | $3.22 | $14.92 | 54,946 |
| 2015-08-17 | $3.42 | $3.49 | $3.21 | $3.32 | $15.38 | 262,019 |
| 2015-08-14 | $3.41 | $3.49 | $3.27 | $3.40 | $15.75 | 57,109 |
| 2015-08-13 | $3.54 | $3.63 | $3.35 | $3.37 | $15.61 | 38,857 |
| 2015-08-12 | $3.53 | $3.70 | $3.48 | $3.54 | $16.40 | 41,684 |
| 2015-08-11 | $3.57 | $3.60 | $3.50 | $3.55 | $16.45 | 56,199 |
| 2015-08-10 | $3.57 | $3.69 | $3.50 | $3.60 | $16.68 | 63,891 |
| 2015-08-07 | $3.66 | $3.74 | $3.54 | $3.58 | $16.59 | 115,296 |
| 2015-08-06 | $3.38 | $3.74 | $3.22 | $3.67 | $17.00 | 123,251 |
| 2015-08-05 | $3.50 | $3.76 | $3.35 | $3.37 | $15.61 | 96,767 |
| 2015-08-04 | $3.62 | $3.66 | $3.54 | $3.60 | $16.02 | 61,348 |
| 2015-08-03 | $3.71 | $3.79 | $3.59 | $3.63 | $16.16 | 56,475 |
| 2015-07-31 | $3.76 | $3.79 | $3.65 | $3.72 | $16.56 | 49,769 |
| 2015-07-30 | $3.82 | $3.90 | $3.73 | $3.78 | $16.83 | 63,741 |
| 2015-07-29 | $3.71 | $3.85 | $3.66 | $3.84 | $17.09 | 48,385 |
| 2015-07-28 | $3.48 | $3.71 | $3.48 | $3.71 | $16.51 | 49,637 |
| 2015-07-27 | $3.54 | $3.62 | $3.48 | $3.48 | $15.49 | 38,789 |
| 2015-07-24 | $3.73 | $3.75 | $3.54 | $3.62 | $16.11 | 138,144 |
| 2015-07-23 | $3.87 | $3.92 | $3.72 | $3.72 | $16.56 | 44,831 |
| 2015-07-22 | $3.97 | $4.07 | $3.67 | $3.90 | $17.36 | 163,803 |
| 2015-07-21 | $4.05 | $4.14 | $3.96 | $4.01 | $17.85 | 49,988 |
| 2015-07-20 | $4.15 | $4.15 | $3.87 | $4.07 | $18.12 | 76,730 |
| 2015-07-17 | $4.05 | $4.15 | $3.81 | $4.15 | $18.47 | 111,982 |
| 2015-07-16 | $4.23 | $4.23 | $4.09 | $4.14 | $18.43 | 198,106 |
| 2015-07-15 | $4.21 | $4.23 | $4.11 | $4.23 | $18.83 | 82,904 |
| 2015-07-14 | $4.34 | $4.36 | $4.18 | $4.23 | $18.83 | 43,540 |
| 2015-07-13 | $4.17 | $4.45 | $4.17 | $4.34 | $19.32 | 56,026 |
| 2015-07-10 | $4.11 | $4.25 | $4.10 | $4.18 | $18.61 | 77,205 |
| 2015-07-09 | $4.12 | $4.20 | $4.06 | $4.11 | $18.30 | 65,487 |
| 2015-07-08 | $4.10 | $4.17 | $4.00 | $4.06 | $18.07 | 31,049 |
| 2015-07-07 | $4.08 | $4.22 | $4.05 | $4.13 | $18.38 | 46,968 |
| 2015-07-06 | $4.14 | $4.19 | $4.06 | $4.08 | $18.16 | 35,282 |
| 2015-07-02 | $4.19 | $4.30 | $4.12 | $4.21 | $18.74 | 58,754 |
| 2015-07-01 | $4.13 | $4.18 | $4.02 | $4.16 | $18.52 | 58,879 |
| 2015-06-30 | $4.20 | $4.32 | $4.01 | $4.13 | $18.38 | 76,244 |
| 2015-06-29 | $4.46 | $4.47 | $4.18 | $4.20 | $18.70 | 75,153 |
| 2015-06-26 | $4.47 | $4.62 | $4.35 | $4.48 | $19.94 | 123,796 |
| 2015-06-25 | $4.57 | $4.62 | $4.43 | $4.48 | $19.94 | 63,480 |
| 2015-06-24 | $4.62 | $4.64 | $4.49 | $4.56 | $20.30 | 51,743 |
| 2015-06-23 | $4.54 | $4.70 | $4.50 | $4.64 | $20.65 | 70,063 |
| 2015-06-22 | $4.50 | $4.63 | $4.48 | $4.56 | $20.30 | 70,280 |
| 2015-06-19 | $4.62 | $4.66 | $4.49 | $4.49 | $19.99 | 97,091 |
| 2015-06-18 | $4.53 | $4.66 | $4.43 | $4.66 | $20.74 | 104,781 |
| 2015-06-17 | $4.64 | $4.66 | $4.52 | $4.53 | $20.16 | 37,548 |
| 2015-06-16 | $4.62 | $4.72 | $4.56 | $4.60 | $20.48 | 85,141 |
| 2015-06-15 | $4.65 | $4.74 | $4.58 | $4.74 | $21.10 | 66,870 |
| 2015-06-12 | $4.59 | $4.66 | $4.53 | $4.65 | $20.70 | 98,566 |
| 2015-06-11 | $4.68 | $4.69 | $4.59 | $4.64 | $20.65 | 38,943 |
| 2015-06-10 | $4.75 | $4.75 | $4.63 | $4.65 | $20.70 | 40,459 |
| 2015-06-09 | $4.74 | $4.78 | $4.58 | $4.70 | $20.92 | 48,502 |
| 2015-06-08 | $4.77 | $4.83 | $4.70 | $4.72 | $21.01 | 61,258 |
| 2015-06-05 | $4.82 | $4.92 | $4.75 | $4.80 | $21.37 | 51,228 |
| 2015-06-04 | $5.07 | $5.11 | $4.75 | $4.85 | $21.59 | 62,184 |
| 2015-06-03 | $5.13 | $5.19 | $5.05 | $5.08 | $22.61 | 49,984 |
| 2015-06-02 | $5.08 | $5.17 | $5.01 | $5.13 | $22.84 | 53,230 |
| 2015-06-01 | $5.02 | $5.18 | $4.98 | $5.04 | $22.43 | 98,017 |
| 2015-05-29 | $4.85 | $5.03 | $4.81 | $5.00 | $22.26 | 84,855 |
| 2015-05-28 | $4.92 | $4.92 | $4.60 | $4.89 | $21.77 | 92,137 |
| 2015-05-27 | $5.04 | $5.04 | $4.64 | $4.90 | $21.81 | 135,934 |
| 2015-05-26 | $5.13 | $5.16 | $5.00 | $5.02 | $22.35 | 63,688 |
| 2015-05-22 | $5.33 | $5.34 | $5.10 | $5.16 | $22.97 | 32,733 |
| 2015-05-21 | $5.30 | $5.33 | $5.16 | $5.33 | $23.73 | 92,025 |
| 2015-05-20 | $5.06 | $5.31 | $5.00 | $5.28 | $23.50 | 149,441 |
| 2015-05-19 | $5.17 | $5.25 | $5.00 | $5.05 | $22.48 | 97,696 |
| 2015-05-18 | $5.37 | $5.38 | $5.18 | $5.18 | $23.06 | 64,737 |
| 2015-05-15 | $5.30 | $5.43 | $5.25 | $5.34 | $23.77 | 98,281 |
| 2015-05-14 | $5.38 | $5.48 | $5.22 | $5.30 | $23.59 | 58,843 |
| 2015-05-13 | $5.37 | $5.55 | $5.35 | $5.39 | $23.99 | 51,528 |
| 2015-05-12 | $5.44 | $5.50 | $5.34 | $5.35 | $23.81 | 50,380 |
| 2015-05-11 | $5.20 | $5.40 | $5.20 | $5.30 | $23.59 | 59,700 |
| 2015-05-08 | $5.55 | $5.62 | $5.09 | $5.20 | $23.15 | 191,770 |
| 2015-05-07 | $5.58 | $5.77 | $5.50 | $5.55 | $24.71 | 115,992 |
| 2015-05-06 | $6.42 | $6.66 | $5.52 | $5.60 | $24.93 | 453,120 |
| 2015-05-05 | $6.83 | $6.90 | $6.65 | $6.82 | $29.63 | 12,279 |
| 2015-05-04 | $6.47 | $6.90 | $6.47 | $6.80 | $29.54 | 20,172 |
| 2015-05-01 | $6.54 | $6.63 | $6.26 | $6.44 | $27.98 | 33,937 |
| 2015-04-30 | $6.63 | $6.85 | $6.47 | $6.54 | $28.41 | 29,096 |
| 2015-04-29 | $6.82 | $6.82 | $6.53 | $6.68 | $29.02 | 15,674 |
| 2015-04-28 | $6.82 | $6.94 | $6.76 | $6.86 | $29.80 | 19,157 |
| 2015-04-27 | $6.82 | $7.00 | $6.77 | $6.95 | $30.20 | 13,395 |
| 2015-04-24 | $6.77 | $6.79 | $6.65 | $6.75 | $29.33 | 6,264 |
| 2015-04-23 | $6.82 | $6.82 | $6.51 | $6.77 | $29.41 | 9,152 |
| 2015-04-22 | $6.61 | $6.80 | $6.43 | $6.73 | $29.24 | 22,928 |
| 2015-04-21 | $6.95 | $7.01 | $6.54 | $6.64 | $28.85 | 14,931 |
Crestwood Equity Partners LP (CEQP) News Headlines
Recent Crestwood Equity Partners LP (CEQP) News
Similar Companies to Crestwood Equity Partners LP (CEQP) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |