Genesis Energy L.P. (GEL) Exchange: NYSE
Data as of April 25, 2024
$11.80 ($0.00) 0.00%
Genesis Energy L.P. - Daily Information
Click for more stock information on Genesis Energy L.P..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.84 |
| Previous Close | $11.80 |
| High | $12.17 |
| Low | $11.65 |
| Adjusted Open | $11.84 |
| Previous Adjusted Close | $11.80 |
| Adjusted High | $12.17 |
| Adjusted Low | $11.65 |
About Genesis Energy L.P. (GEL)
Genesis Energy, L.P. (GEL) is a master limited partnership that operates in the midstream segment of the oil and gas industry. Based in Houston, TX and founded in 1988, the company engages in the gathering, processing, and transportation of natural gas and crude oil, the wholesale marketing of crude oil and the investment in crude oil transport systems. It also provides services, including fractionation, storage, transportation and terminalling services to producers of natural gas liquids (NGLs). Genesis Energy is also a leading processor of natural gas and natural gas liquids (NGLs). The company's assets span from Texas through Louisiana, Mississippi and other states in the southeastern US, as well as geographic regions in the Rocky Mountains of the southwestern US. Through its subsidiaries, it is one of the largest transporters of crude oil in the US. Over the past three decades, GEL has grown from a small $6 million equity base to a $7 billion public company. Along the way, it has completed more than 60 acquisitions and numerous capital projects.
Invest in Genesis Energy L.P. (GEL)
Historical Stock Data for Genesis Energy L.P. (GEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $11.84 | $12.17 | $11.65 | $11.80 | $11.80 | 388,184 |
| 2024-04-18 | $11.78 | $11.91 | $11.57 | $11.80 | $11.80 | 369,033 |
| 2024-04-17 | $11.84 | $11.95 | $11.61 | $11.77 | $11.77 | 462,766 |
| 2024-04-16 | $11.75 | $11.96 | $11.61 | $11.84 | $11.84 | 315,041 |
| 2024-04-15 | $11.97 | $12.02 | $11.65 | $11.73 | $11.73 | 340,596 |
| 2024-04-12 | $12.08 | $12.08 | $11.78 | $11.80 | $11.80 | 484,074 |
| 2024-04-11 | $11.60 | $12.03 | $11.56 | $11.98 | $11.98 | 259,189 |
| 2024-04-10 | $11.54 | $11.74 | $11.41 | $11.56 | $11.56 | 443,994 |
| 2024-04-09 | $11.91 | $11.91 | $11.31 | $11.33 | $11.33 | 417,930 |
| 2024-04-08 | $11.95 | $12.04 | $11.84 | $11.92 | $11.92 | 590,134 |
| 2024-04-05 | $11.90 | $12.09 | $11.57 | $12.00 | $12.00 | 421,754 |
| 2024-04-04 | $11.69 | $12.20 | $11.60 | $11.86 | $11.86 | 548,003 |
| 2024-04-03 | $11.59 | $11.69 | $11.35 | $11.69 | $11.69 | 282,715 |
| 2024-04-02 | $11.37 | $11.67 | $11.25 | $11.56 | $11.56 | 366,287 |
| 2024-04-01 | $11.20 | $11.36 | $10.94 | $11.35 | $11.35 | 336,249 |
| 2024-03-28 | $11.03 | $11.12 | $10.85 | $11.12 | $11.12 | 366,251 |
| 2024-03-27 | $10.99 | $11.01 | $10.80 | $10.98 | $10.98 | 218,067 |
| 2024-03-26 | $10.71 | $10.89 | $10.54 | $10.89 | $10.89 | 227,380 |
| 2024-03-25 | $10.91 | $10.94 | $10.66 | $10.72 | $10.72 | 283,431 |
| 2024-03-22 | $11.34 | $11.34 | $10.85 | $10.87 | $10.87 | 208,609 |
| 2024-03-21 | $11.10 | $11.29 | $11.07 | $11.29 | $11.29 | 231,158 |
| 2024-03-20 | $11.17 | $11.25 | $10.94 | $11.14 | $11.14 | 282,083 |
| 2024-03-19 | $10.64 | $11.21 | $10.56 | $11.10 | $11.10 | 427,870 |
| 2024-03-18 | $10.49 | $10.70 | $10.40 | $10.68 | $10.68 | 465,555 |
| 2024-03-15 | $10.22 | $10.55 | $10.14 | $10.49 | $10.49 | 1,258,523 |
| 2024-03-14 | $10.82 | $10.82 | $10.24 | $10.27 | $10.27 | 673,585 |
| 2024-03-13 | $11.14 | $11.22 | $10.77 | $10.82 | $10.82 | 459,028 |
| 2024-03-12 | $11.33 | $11.33 | $10.82 | $11.11 | $11.11 | 454,808 |
| 2024-03-11 | $11.16 | $11.32 | $11.07 | $11.30 | $11.30 | 329,971 |
| 2024-03-08 | $11.62 | $11.66 | $11.14 | $11.19 | $11.19 | 370,398 |
| 2024-03-07 | $11.81 | $11.94 | $11.60 | $11.63 | $11.63 | 182,745 |
| 2024-03-06 | $11.70 | $11.87 | $11.59 | $11.85 | $11.85 | 217,820 |
| 2024-03-05 | $11.47 | $11.69 | $11.47 | $11.62 | $11.62 | 170,314 |
| 2024-03-04 | $11.52 | $11.70 | $11.46 | $11.59 | $11.59 | 176,648 |
| 2024-03-01 | $11.49 | $11.74 | $11.49 | $11.57 | $11.57 | 256,749 |
| 2024-02-29 | $11.60 | $11.62 | $11.46 | $11.52 | $11.52 | 259,950 |
| 2024-02-28 | $11.77 | $11.93 | $11.46 | $11.46 | $11.46 | 391,122 |
| 2024-02-27 | $11.69 | $11.83 | $11.62 | $11.80 | $11.80 | 305,584 |
| 2024-02-26 | $11.50 | $11.71 | $11.29 | $11.68 | $11.68 | 421,689 |
| 2024-02-23 | $10.95 | $11.55 | $10.87 | $11.54 | $11.54 | 388,249 |
| 2024-02-22 | $10.81 | $10.93 | $10.62 | $10.89 | $10.89 | 264,788 |
| 2024-02-21 | $11.15 | $11.30 | $10.72 | $10.81 | $10.81 | 487,293 |
| 2024-02-20 | $11.04 | $11.14 | $10.76 | $11.13 | $11.13 | 372,993 |
| 2024-02-16 | $11.13 | $11.23 | $10.94 | $11.16 | $11.16 | 138,286 |
| 2024-02-15 | $10.76 | $11.31 | $10.01 | $11.04 | $11.04 | 513,988 |
| 2024-02-14 | $11.11 | $11.22 | $10.84 | $10.91 | $10.91 | 425,899 |
| 2024-02-13 | $11.17 | $11.24 | $11.00 | $11.08 | $11.08 | 285,459 |
| 2024-02-12 | $11.34 | $11.47 | $11.23 | $11.28 | $11.28 | 325,787 |
| 2024-02-09 | $11.27 | $11.42 | $11.13 | $11.26 | $11.26 | 389,719 |
| 2024-02-08 | $11.19 | $11.27 | $11.04 | $11.18 | $11.18 | 1,290,162 |
| 2024-02-07 | $11.16 | $11.24 | $10.96 | $11.08 | $11.08 | 298,080 |
| 2024-02-06 | $11.19 | $11.20 | $11.04 | $11.11 | $11.11 | 380,009 |
| 2024-02-05 | $11.31 | $11.39 | $11.02 | $11.18 | $11.18 | 617,624 |
| 2024-02-02 | $11.55 | $11.55 | $11.27 | $11.40 | $11.40 | 391,036 |
| 2024-02-01 | $11.51 | $11.79 | $11.43 | $11.65 | $11.65 | 476,385 |
| 2024-01-31 | $11.87 | $11.89 | $11.50 | $11.53 | $11.53 | 242,073 |
| 2024-01-30 | $11.62 | $11.97 | $11.62 | $11.92 | $11.92 | 292,904 |
| 2024-01-29 | $11.92 | $12.04 | $11.81 | $12.03 | $12.03 | 248,400 |
| 2024-01-26 | $11.68 | $11.93 | $11.68 | $11.86 | $11.86 | 173,270 |
| 2024-01-25 | $11.76 | $11.84 | $11.63 | $11.75 | $11.75 | 172,861 |
| 2024-01-24 | $11.62 | $11.76 | $11.55 | $11.74 | $11.74 | 261,415 |
| 2024-01-23 | $11.60 | $11.75 | $11.55 | $11.70 | $11.70 | 205,473 |
| 2024-01-22 | $11.41 | $11.70 | $11.34 | $11.58 | $11.58 | 480,699 |
| 2024-01-19 | $11.61 | $11.66 | $11.44 | $11.46 | $11.46 | 199,032 |
| 2024-01-18 | $11.81 | $11.91 | $11.60 | $11.64 | $11.64 | 233,469 |
| 2024-01-17 | $11.79 | $12.08 | $11.61 | $11.74 | $11.74 | 322,326 |
| 2024-01-16 | $12.26 | $12.28 | $11.85 | $12.05 | $12.05 | 409,989 |
| 2024-01-12 | $12.33 | $12.47 | $12.22 | $12.35 | $12.35 | 157,120 |
| 2024-01-11 | $12.29 | $12.29 | $12.10 | $12.23 | $12.23 | 197,186 |
| 2024-01-10 | $12.34 | $12.37 | $12.15 | $12.23 | $12.23 | 184,995 |
| 2024-01-09 | $12.02 | $12.49 | $11.81 | $12.34 | $12.34 | 354,585 |
| 2024-01-08 | $12.00 | $12.07 | $11.84 | $12.05 | $12.05 | 174,617 |
| 2024-01-05 | $12.01 | $12.12 | $11.87 | $12.09 | $12.09 | 187,845 |
| 2024-01-04 | $12.11 | $12.15 | $11.94 | $11.94 | $11.94 | 444,316 |
| 2024-01-03 | $11.79 | $12.13 | $11.79 | $12.01 | $12.01 | 276,098 |
| 2024-01-02 | $11.74 | $11.90 | $11.59 | $11.79 | $11.79 | 250,378 |
| 2023-12-29 | $11.70 | $11.76 | $11.52 | $11.58 | $11.58 | 283,855 |
| 2023-12-28 | $11.72 | $11.88 | $11.65 | $11.65 | $11.65 | 418,004 |
| 2023-12-27 | $11.76 | $11.94 | $11.69 | $11.87 | $11.87 | 170,208 |
| 2023-12-26 | $11.87 | $12.07 | $11.82 | $11.82 | $11.82 | 116,398 |
| 2023-12-22 | $12.19 | $12.29 | $11.85 | $11.88 | $11.88 | 229,208 |
| 2023-12-21 | $12.22 | $12.48 | $12.10 | $12.18 | $12.18 | 197,483 |
| 2023-12-20 | $12.08 | $12.36 | $12.08 | $12.28 | $12.28 | 531,691 |
| 2023-12-19 | $12.00 | $12.22 | $12.00 | $12.10 | $12.10 | 302,059 |
| 2023-12-18 | $11.75 | $12.03 | $11.74 | $12.02 | $12.02 | 613,102 |
| 2023-12-15 | $11.77 | $12.08 | $11.61 | $11.61 | $11.61 | 3,017,245 |
| 2023-12-14 | $11.57 | $11.94 | $11.50 | $11.85 | $11.85 | 832,036 |
| 2023-12-13 | $11.28 | $11.67 | $11.27 | $11.59 | $11.59 | 701,374 |
| 2023-12-12 | $11.30 | $11.42 | $11.07 | $11.31 | $11.31 | 456,453 |
| 2023-12-11 | $12.25 | $12.27 | $11.39 | $11.53 | $11.53 | 738,991 |
| 2023-12-08 | $12.43 | $12.62 | $12.24 | $12.28 | $12.28 | 484,655 |
| 2023-12-07 | $12.34 | $12.44 | $12.20 | $12.32 | $12.32 | 362,521 |
| 2023-12-06 | $12.51 | $12.69 | $12.24 | $12.26 | $12.26 | 645,788 |
| 2023-12-05 | $12.47 | $12.61 | $12.24 | $12.47 | $12.47 | 284,991 |
| 2023-12-04 | $12.68 | $12.78 | $12.37 | $12.56 | $12.56 | 545,836 |
| 2023-12-01 | $12.51 | $12.69 | $12.46 | $12.67 | $12.67 | 598,668 |
| 2023-11-30 | $12.10 | $12.56 | $12.01 | $12.56 | $12.56 | 1,630,265 |
| 2023-11-29 | $11.86 | $12.23 | $11.79 | $12.10 | $12.10 | 760,997 |
| 2023-11-28 | $11.81 | $11.90 | $11.68 | $11.74 | $11.74 | 323,069 |
| 2023-11-27 | $11.72 | $11.93 | $11.72 | $11.83 | $11.83 | 272,450 |
| 2023-11-24 | $11.60 | $11.90 | $11.60 | $11.82 | $11.82 | 144,304 |
| 2023-11-22 | $11.24 | $11.59 | $11.23 | $11.58 | $11.58 | 281,383 |
| 2023-11-21 | $11.65 | $11.73 | $11.36 | $11.40 | $11.40 | 282,795 |
| 2023-11-20 | $12.00 | $12.00 | $11.42 | $11.61 | $11.61 | 503,922 |
| 2023-11-17 | $11.62 | $12.00 | $11.57 | $12.00 | $12.00 | 333,155 |
| 2023-11-16 | $11.54 | $11.60 | $11.33 | $11.48 | $11.48 | 280,045 |
| 2023-11-15 | $11.76 | $11.86 | $11.56 | $11.57 | $11.57 | 465,231 |
| 2023-11-14 | $11.45 | $11.75 | $11.34 | $11.75 | $11.75 | 500,623 |
| 2023-11-13 | $11.58 | $11.73 | $11.31 | $11.34 | $11.34 | 453,948 |
| 2023-11-10 | $11.61 | $11.79 | $11.48 | $11.60 | $11.60 | 694,263 |
| 2023-11-09 | $11.35 | $11.57 | $11.35 | $11.47 | $11.47 | 230,649 |
| 2023-11-08 | $11.57 | $11.66 | $11.18 | $11.25 | $11.25 | 718,868 |
| 2023-11-07 | $11.59 | $11.67 | $11.41 | $11.48 | $11.48 | 395,621 |
| 2023-11-06 | $11.88 | $11.99 | $11.62 | $11.67 | $11.67 | 647,078 |
| 2023-11-03 | $11.15 | $11.85 | $11.05 | $11.85 | $11.85 | 442,435 |
| 2023-11-02 | $11.85 | $12.04 | $11.10 | $11.28 | $11.28 | 720,258 |
| 2023-11-01 | $11.03 | $11.88 | $10.93 | $11.42 | $11.42 | 1,009,213 |
| 2023-10-31 | $10.98 | $11.14 | $10.76 | $11.08 | $11.08 | 490,370 |
| 2023-10-30 | $11.13 | $11.25 | $10.97 | $11.03 | $11.03 | 331,166 |
| 2023-10-27 | $11.36 | $11.42 | $11.06 | $11.17 | $11.02 | 226,222 |
| 2023-10-26 | $11.49 | $11.55 | $11.21 | $11.35 | $11.20 | 193,689 |
| 2023-10-25 | $11.46 | $11.63 | $11.30 | $11.53 | $11.38 | 395,396 |
| 2023-10-24 | $11.32 | $11.49 | $11.24 | $11.38 | $11.23 | 367,511 |
| 2023-10-23 | $11.23 | $11.40 | $11.10 | $11.28 | $11.13 | 474,515 |
| 2023-10-20 | $11.57 | $11.60 | $11.29 | $11.30 | $11.15 | 448,489 |
| 2023-10-19 | $11.23 | $11.55 | $11.15 | $11.40 | $11.25 | 519,441 |
| 2023-10-18 | $11.21 | $11.49 | $11.04 | $11.20 | $11.05 | 422,418 |
| 2023-10-17 | $10.91 | $11.18 | $10.86 | $11.14 | $10.99 | 399,882 |
| 2023-10-16 | $10.74 | $10.94 | $10.66 | $10.89 | $10.74 | 326,180 |
| 2023-10-13 | $10.48 | $10.74 | $10.48 | $10.64 | $10.64 | 189,610 |
| 2023-10-12 | $10.21 | $10.45 | $10.17 | $10.41 | $10.41 | 411,517 |
| 2023-10-11 | $10.29 | $10.54 | $10.07 | $10.23 | $10.23 | 895,334 |
| 2023-10-10 | $10.47 | $10.50 | $10.20 | $10.28 | $10.28 | 235,295 |
| 2023-10-09 | $10.04 | $10.40 | $10.04 | $10.23 | $10.23 | 314,429 |
| 2023-10-06 | $9.92 | $10.08 | $9.88 | $9.90 | $9.90 | 405,006 |
| 2023-10-05 | $9.97 | $10.10 | $9.85 | $9.94 | $9.94 | 495,421 |
| 2023-10-04 | $9.96 | $10.12 | $9.77 | $9.96 | $9.96 | 428,814 |
| 2023-10-03 | $10.10 | $10.16 | $9.87 | $10.00 | $10.00 | 350,768 |
| 2023-10-02 | $10.25 | $10.42 | $10.15 | $10.15 | $10.15 | 419,303 |
| 2023-09-29 | $10.31 | $10.76 | $10.23 | $10.32 | $10.32 | 602,715 |
| 2023-09-28 | $10.03 | $10.30 | $10.03 | $10.26 | $10.26 | 639,621 |
| 2023-09-27 | $10.14 | $10.31 | $10.00 | $10.25 | $10.25 | 587,969 |
| 2023-09-26 | $10.34 | $10.55 | $9.99 | $10.01 | $10.01 | 305,866 |
| 2023-09-25 | $10.09 | $10.72 | $10.05 | $10.46 | $10.46 | 1,860,101 |
| 2023-09-22 | $10.88 | $11.18 | $10.02 | $10.04 | $10.04 | 5,154,347 |
| 2023-09-21 | $10.98 | $11.08 | $10.78 | $10.79 | $10.79 | 831,267 |
| 2023-09-20 | $10.81 | $11.29 | $10.81 | $10.90 | $10.90 | 677,508 |
| 2023-09-19 | $10.91 | $11.01 | $10.77 | $10.78 | $10.78 | 575,339 |
| 2023-09-18 | $10.71 | $10.91 | $10.46 | $10.87 | $10.87 | 269,998 |
| 2023-09-15 | $10.75 | $10.80 | $10.62 | $10.62 | $10.62 | 1,006,759 |
| 2023-09-14 | $10.91 | $10.99 | $10.70 | $10.75 | $10.75 | 350,808 |
| 2023-09-13 | $10.78 | $11.00 | $10.76 | $10.90 | $10.90 | 266,289 |
| 2023-09-12 | $10.56 | $10.93 | $10.56 | $10.79 | $10.79 | 270,360 |
| 2023-09-11 | $10.60 | $10.79 | $10.43 | $10.53 | $10.53 | 987,576 |
| 2023-09-08 | $10.54 | $10.61 | $10.22 | $10.58 | $10.58 | 360,826 |
| 2023-09-07 | $10.33 | $10.52 | $10.19 | $10.45 | $10.45 | 311,985 |
| 2023-09-06 | $10.56 | $10.65 | $10.17 | $10.29 | $10.29 | 822,306 |
| 2023-09-05 | $10.26 | $10.56 | $10.25 | $10.50 | $10.50 | 370,922 |
| 2023-09-01 | $10.00 | $10.36 | $9.95 | $10.36 | $10.36 | 484,821 |
| 2023-08-31 | $9.81 | $9.99 | $9.74 | $9.89 | $9.89 | 305,417 |
| 2023-08-30 | $9.81 | $9.87 | $9.71 | $9.79 | $9.79 | 237,315 |
| 2023-08-29 | $9.80 | $9.86 | $9.56 | $9.84 | $9.84 | 252,376 |
| 2023-08-28 | $9.90 | $9.90 | $9.66 | $9.72 | $9.72 | 227,232 |
| 2023-08-25 | $9.38 | $9.87 | $9.37 | $9.82 | $9.82 | 278,019 |
| 2023-08-24 | $9.55 | $9.64 | $9.37 | $9.39 | $9.39 | 309,293 |
| 2023-08-23 | $9.70 | $9.70 | $9.43 | $9.59 | $9.59 | 219,437 |
| 2023-08-22 | $9.86 | $9.86 | $9.57 | $9.73 | $9.73 | 259,638 |
| 2023-08-21 | $9.76 | $9.93 | $9.71 | $9.91 | $9.91 | 410,765 |
| 2023-08-18 | $9.35 | $9.81 | $9.26 | $9.76 | $9.76 | 357,636 |
| 2023-08-17 | $9.56 | $9.56 | $9.33 | $9.36 | $9.36 | 183,338 |
| 2023-08-16 | $9.23 | $9.44 | $9.17 | $9.43 | $9.43 | 536,046 |
| 2023-08-15 | $9.36 | $9.42 | $9.13 | $9.17 | $9.17 | 266,584 |
| 2023-08-14 | $9.68 | $9.79 | $9.32 | $9.39 | $9.39 | 756,736 |
| 2023-08-11 | $9.39 | $9.78 | $9.30 | $9.78 | $9.78 | 557,265 |
| 2023-08-10 | $9.10 | $9.48 | $9.03 | $9.34 | $9.34 | 741,155 |
| 2023-08-09 | $9.00 | $9.25 | $8.90 | $9.00 | $9.00 | 898,124 |
| 2023-08-08 | $8.39 | $8.91 | $8.34 | $8.81 | $8.81 | 3,376,289 |
| 2023-08-07 | $8.29 | $8.50 | $8.05 | $8.49 | $8.49 | 2,166,490 |
| 2023-08-04 | $8.45 | $8.49 | $8.20 | $8.28 | $8.28 | 1,205,695 |
| 2023-08-03 | $9.11 | $9.48 | $8.32 | $8.38 | $8.38 | 3,061,234 |
| 2023-08-02 | $9.69 | $9.73 | $9.32 | $9.39 | $9.39 | 467,477 |
| 2023-08-01 | $9.70 | $9.81 | $9.63 | $9.71 | $9.71 | 249,304 |
| 2023-07-31 | $9.67 | $9.89 | $9.67 | $9.79 | $9.79 | 149,964 |
| 2023-07-28 | $9.55 | $9.77 | $9.55 | $9.60 | $9.60 | 308,868 |
| 2023-07-27 | $9.90 | $9.95 | $9.66 | $9.78 | $9.63 | 407,752 |
| 2023-07-26 | $9.86 | $10.00 | $9.79 | $9.83 | $9.68 | 216,094 |
| 2023-07-25 | $9.83 | $10.08 | $9.78 | $9.90 | $9.75 | 581,601 |
| 2023-07-24 | $9.71 | $9.88 | $9.64 | $9.76 | $9.61 | 323,486 |
| 2023-07-21 | $9.89 | $9.95 | $9.61 | $9.63 | $9.48 | 346,362 |
| 2023-07-20 | $9.92 | $10.00 | $9.83 | $9.92 | $9.77 | 198,291 |
| 2023-07-19 | $9.93 | $9.96 | $9.85 | $9.89 | $9.74 | 253,866 |
| 2023-07-18 | $9.66 | $9.95 | $9.65 | $9.85 | $9.70 | 294,086 |
| 2023-07-17 | $9.60 | $9.80 | $9.40 | $9.62 | $9.47 | 305,812 |
| 2023-07-14 | $9.88 | $9.90 | $9.58 | $9.60 | $9.45 | 175,984 |
| 2023-07-13 | $9.83 | $9.90 | $9.70 | $9.80 | $9.65 | 154,979 |
| 2023-07-12 | $9.93 | $9.98 | $9.75 | $9.83 | $9.68 | 286,652 |
| 2023-07-11 | $9.64 | $9.87 | $9.64 | $9.87 | $9.72 | 361,402 |
| 2023-07-10 | $9.62 | $9.69 | $9.42 | $9.64 | $9.49 | 442,344 |
| 2023-07-07 | $9.43 | $9.72 | $9.41 | $9.70 | $9.55 | 306,313 |
| 2023-07-06 | $9.33 | $9.42 | $9.24 | $9.38 | $9.24 | 278,848 |
| 2023-07-05 | $9.78 | $9.78 | $9.37 | $9.44 | $9.29 | 608,946 |
| 2023-07-03 | $9.90 | $9.90 | $9.63 | $9.69 | $9.54 | 46,009 |
| 2023-06-30 | $9.67 | $9.80 | $9.55 | $9.55 | $9.55 | 228,149 |
| 2023-06-29 | $9.48 | $9.72 | $9.48 | $9.65 | $9.65 | 192,826 |
| 2023-06-28 | $9.38 | $9.58 | $9.28 | $9.48 | $9.48 | 531,944 |
| 2023-06-27 | $9.49 | $9.55 | $9.41 | $9.44 | $9.44 | 135,258 |
| 2023-06-26 | $9.12 | $9.57 | $9.12 | $9.49 | $9.49 | 297,828 |
| 2023-06-23 | $9.50 | $9.55 | $9.16 | $9.18 | $9.18 | 339,421 |
| 2023-06-22 | $9.71 | $9.72 | $9.57 | $9.58 | $9.58 | 215,776 |
| 2023-06-21 | $9.59 | $9.86 | $9.59 | $9.75 | $9.75 | 304,431 |
| 2023-06-20 | $9.97 | $10.01 | $9.47 | $9.64 | $9.64 | 731,617 |
| 2023-06-16 | $10.10 | $10.22 | $9.95 | $10.00 | $10.00 | 1,878,281 |
| 2023-06-15 | $9.96 | $10.24 | $9.91 | $10.05 | $10.05 | 631,809 |
| 2023-06-14 | $10.05 | $10.13 | $9.96 | $10.00 | $10.00 | 1,484,336 |
| 2023-06-13 | $10.05 | $10.19 | $9.87 | $9.93 | $9.93 | 472,154 |
| 2023-06-12 | $9.94 | $10.16 | $9.83 | $9.94 | $9.94 | 374,342 |
| 2023-06-09 | $9.86 | $9.93 | $9.64 | $9.92 | $9.92 | 1,874,178 |
| 2023-06-08 | $10.20 | $10.41 | $9.77 | $9.95 | $9.95 | 984,553 |
| 2023-06-07 | $10.05 | $10.31 | $9.94 | $10.19 | $10.19 | 482,180 |
| 2023-06-06 | $9.83 | $10.05 | $9.77 | $10.02 | $10.02 | 495,557 |
| 2023-06-05 | $10.15 | $10.15 | $9.86 | $9.88 | $9.88 | 330,600 |
| 2023-06-02 | $9.93 | $10.15 | $9.76 | $10.01 | $10.01 | 408,051 |
| 2023-06-01 | $9.73 | $9.93 | $9.58 | $9.76 | $9.76 | 708,666 |
| 2023-05-31 | $9.66 | $10.06 | $9.62 | $9.65 | $9.65 | 848,097 |
| 2023-05-30 | $10.08 | $10.08 | $9.69 | $9.78 | $9.78 | 790,011 |
| 2023-05-26 | $10.27 | $10.30 | $10.06 | $10.06 | $10.06 | 554,411 |
| 2023-05-25 | $10.33 | $10.41 | $10.17 | $10.18 | $10.18 | 163,783 |
| 2023-05-24 | $10.68 | $10.71 | $10.30 | $10.32 | $10.32 | 329,809 |
| 2023-05-23 | $10.22 | $10.70 | $10.22 | $10.65 | $10.65 | 291,946 |
| 2023-05-22 | $10.29 | $10.41 | $10.11 | $10.13 | $10.13 | 161,810 |
| 2023-05-19 | $10.23 | $10.49 | $10.23 | $10.23 | $10.23 | 156,849 |
| 2023-05-18 | $10.13 | $10.37 | $10.00 | $10.32 | $10.32 | 374,057 |
| 2023-05-17 | $10.28 | $10.30 | $10.01 | $10.26 | $10.26 | 152,046 |
| 2023-05-16 | $10.46 | $10.62 | $10.26 | $10.26 | $10.26 | 183,162 |
| 2023-05-15 | $9.98 | $10.60 | $9.83 | $10.39 | $10.39 | 572,206 |
| 2023-05-12 | $9.82 | $10.02 | $9.80 | $9.87 | $9.87 | 134,709 |
| 2023-05-11 | $9.65 | $9.86 | $9.65 | $9.82 | $9.82 | 140,829 |
| 2023-05-10 | $9.73 | $9.81 | $9.57 | $9.68 | $9.68 | 829,117 |
| 2023-05-09 | $9.77 | $10.00 | $9.73 | $9.74 | $9.74 | 383,349 |
| 2023-05-08 | $10.07 | $10.42 | $9.74 | $9.85 | $9.85 | 402,732 |
| 2023-05-05 | $10.18 | $10.34 | $9.88 | $10.02 | $10.02 | 431,656 |
| 2023-05-04 | $10.35 | $10.43 | $9.69 | $10.00 | $10.00 | 640,838 |
| 2023-05-03 | $10.60 | $10.73 | $10.39 | $10.52 | $10.52 | 681,892 |
| 2023-05-02 | $10.85 | $10.85 | $10.51 | $10.60 | $10.60 | 355,471 |
| 2023-05-01 | $10.91 | $11.20 | $10.82 | $10.97 | $10.97 | 219,925 |
| 2023-04-28 | $10.83 | $11.16 | $10.75 | $11.16 | $11.16 | 644,201 |
| 2023-04-27 | $10.76 | $10.92 | $10.75 | $10.89 | $10.89 | 194,293 |
| 2023-04-26 | $10.65 | $10.96 | $10.57 | $10.91 | $10.76 | 434,657 |
| 2023-04-25 | $10.77 | $10.83 | $10.57 | $10.60 | $10.60 | 211,964 |
| 2023-04-24 | $10.59 | $10.89 | $10.59 | $10.87 | $10.87 | 192,362 |
| 2023-04-21 | $10.53 | $10.81 | $10.31 | $10.77 | $10.77 | 233,722 |
| 2023-04-20 | $10.79 | $10.85 | $10.41 | $10.84 | $10.84 | 375,298 |
| 2023-04-19 | $11.00 | $11.06 | $10.75 | $10.79 | $10.79 | 289,750 |
| 2023-04-18 | $11.29 | $11.41 | $10.92 | $11.03 | $11.03 | 225,552 |
| 2023-04-17 | $11.00 | $11.39 | $11.00 | $11.33 | $11.33 | 243,545 |
| 2023-04-14 | $11.08 | $11.23 | $10.92 | $10.99 | $10.99 | 140,544 |
| 2023-04-13 | $11.11 | $11.33 | $11.06 | $11.09 | $11.09 | 121,596 |
| 2023-04-12 | $11.21 | $11.44 | $11.12 | $11.17 | $11.17 | 119,426 |
| 2023-04-11 | $11.18 | $11.37 | $11.17 | $11.30 | $11.30 | 182,840 |
| 2023-04-10 | $11.17 | $11.48 | $11.13 | $11.20 | $11.20 | 520,544 |
| 2023-04-06 | $11.43 | $11.43 | $11.17 | $11.20 | $11.20 | 275,847 |
| 2023-04-05 | $11.23 | $11.62 | $11.23 | $11.45 | $11.45 | 121,725 |
| 2023-04-04 | $11.65 | $11.69 | $11.24 | $11.30 | $11.30 | 224,108 |
| 2023-04-03 | $11.49 | $11.71 | $11.31 | $11.69 | $11.69 | 246,469 |
| 2023-03-31 | $11.23 | $11.32 | $11.06 | $11.26 | $11.26 | 175,464 |
| 2023-03-30 | $11.23 | $11.32 | $11.11 | $11.13 | $11.13 | 247,381 |
| 2023-03-29 | $11.26 | $11.26 | $10.96 | $11.22 | $11.22 | 150,987 |
| 2023-03-28 | $10.99 | $11.32 | $10.86 | $11.15 | $11.15 | 260,403 |
| 2023-03-27 | $10.79 | $11.12 | $10.75 | $10.99 | $10.99 | 217,676 |
| 2023-03-24 | $10.30 | $10.82 | $10.22 | $10.70 | $10.70 | 321,162 |
| 2023-03-23 | $10.92 | $11.08 | $10.30 | $10.37 | $10.37 | 539,735 |
| 2023-03-22 | $11.11 | $11.39 | $10.97 | $10.98 | $10.98 | 267,869 |
| 2023-03-21 | $11.08 | $11.36 | $10.99 | $11.20 | $11.20 | 625,820 |
| 2023-03-20 | $11.12 | $11.35 | $10.93 | $10.96 | $10.96 | 196,678 |
| 2023-03-17 | $11.68 | $11.68 | $11.03 | $11.13 | $11.13 | 632,890 |
| 2023-03-16 | $11.59 | $11.66 | $11.05 | $11.66 | $11.66 | 457,737 |
| 2023-03-15 | $11.18 | $11.59 | $10.50 | $11.59 | $11.59 | 995,423 |
| 2023-03-14 | $11.56 | $11.78 | $11.40 | $11.46 | $11.46 | 177,235 |
| 2023-03-13 | $11.37 | $11.69 | $11.15 | $11.53 | $11.53 | 252,052 |
| 2023-03-10 | $11.70 | $11.82 | $11.43 | $11.50 | $11.50 | 359,577 |
| 2023-03-09 | $11.83 | $12.01 | $11.68 | $11.69 | $11.69 | 767,277 |
| 2023-03-08 | $11.94 | $11.97 | $11.67 | $11.78 | $11.78 | 411,595 |
| 2023-03-07 | $11.88 | $12.07 | $11.83 | $11.89 | $11.89 | 259,238 |
| 2023-03-06 | $11.91 | $12.10 | $11.86 | $11.97 | $11.97 | 231,991 |
| 2023-03-03 | $11.81 | $12.15 | $11.75 | $11.88 | $11.88 | 317,214 |
| 2023-03-02 | $11.61 | $11.97 | $11.52 | $11.84 | $11.84 | 544,152 |
| 2023-03-01 | $11.61 | $11.80 | $11.60 | $11.61 | $11.61 | 293,043 |
| 2023-02-28 | $11.62 | $11.82 | $11.53 | $11.57 | $11.57 | 998,581 |
| 2023-02-27 | $11.57 | $11.70 | $11.54 | $11.59 | $11.59 | 175,851 |
| 2023-02-24 | $11.29 | $11.64 | $11.14 | $11.58 | $11.58 | 235,415 |
| 2023-02-23 | $11.71 | $11.75 | $11.30 | $11.35 | $11.35 | 362,884 |
| 2023-02-22 | $11.64 | $11.94 | $11.35 | $11.69 | $11.69 | 382,543 |
| 2023-02-21 | $10.81 | $11.07 | $10.80 | $10.89 | $10.89 | 146,337 |
| 2023-02-17 | $11.32 | $11.32 | $10.87 | $10.97 | $10.97 | 246,011 |
| 2023-02-16 | $11.30 | $11.56 | $11.05 | $11.24 | $11.24 | 265,927 |
| 2023-02-15 | $11.74 | $11.87 | $11.38 | $11.47 | $11.47 | 278,316 |
| 2023-02-14 | $11.33 | $11.83 | $11.31 | $11.77 | $11.77 | 378,378 |
| 2023-02-13 | $11.43 | $11.75 | $11.29 | $11.30 | $11.30 | 195,938 |
| 2023-02-10 | $11.15 | $11.45 | $11.08 | $11.42 | $11.42 | 239,456 |
| 2023-02-09 | $11.00 | $11.04 | $10.71 | $11.01 | $11.01 | 423,935 |
| 2023-02-08 | $11.23 | $11.31 | $10.61 | $10.88 | $10.88 | 594,933 |
| 2023-02-07 | $11.57 | $11.72 | $11.16 | $11.26 | $11.26 | 413,591 |
| 2023-02-06 | $11.13 | $11.71 | $11.13 | $11.67 | $11.67 | 481,660 |
| 2023-02-03 | $11.43 | $11.50 | $11.16 | $11.23 | $11.23 | 320,582 |
| 2023-02-02 | $11.11 | $11.49 | $11.11 | $11.35 | $11.35 | 330,455 |
| 2023-02-01 | $11.12 | $11.39 | $11.08 | $11.32 | $11.32 | 545,405 |
| 2023-01-31 | $11.19 | $11.34 | $11.07 | $11.29 | $11.29 | 380,191 |
| 2023-01-30 | $11.37 | $11.62 | $11.12 | $11.14 | $11.14 | 367,327 |
| 2023-01-27 | $11.79 | $11.94 | $11.60 | $11.85 | $11.85 | 227,478 |
| 2023-01-26 | $11.50 | $11.85 | $11.40 | $11.85 | $11.85 | 234,165 |
| 2023-01-25 | $11.43 | $11.67 | $11.22 | $11.66 | $11.66 | 212,226 |
| 2023-01-24 | $11.43 | $11.72 | $11.22 | $11.54 | $11.54 | 228,068 |
| 2023-01-23 | $11.58 | $11.94 | $11.42 | $11.42 | $11.42 | 1,049,573 |
| 2023-01-20 | $11.10 | $11.55 | $11.00 | $11.55 | $11.55 | 257,125 |
| 2023-01-19 | $10.59 | $11.18 | $10.59 | $11.11 | $11.11 | 254,496 |
| 2023-01-18 | $11.17 | $11.19 | $10.58 | $10.59 | $10.59 | 194,784 |
| 2023-01-17 | $11.06 | $11.16 | $10.98 | $11.04 | $11.04 | 97,851 |
| 2023-01-13 | $10.87 | $11.04 | $10.85 | $10.97 | $10.97 | 94,633 |
| 2023-01-12 | $10.84 | $11.04 | $10.77 | $10.98 | $10.98 | 173,592 |
| 2023-01-11 | $10.58 | $10.87 | $10.57 | $10.69 | $10.69 | 163,643 |
| 2023-01-10 | $11.12 | $11.12 | $10.57 | $10.58 | $10.58 | 497,867 |
| 2023-01-09 | $10.91 | $11.09 | $10.85 | $11.08 | $11.08 | 400,181 |
| 2023-01-06 | $10.30 | $10.85 | $10.20 | $10.84 | $10.84 | 453,379 |
| 2023-01-05 | $10.15 | $10.31 | $10.02 | $10.23 | $10.23 | 238,402 |
| 2023-01-04 | $9.64 | $10.16 | $9.64 | $10.13 | $10.13 | 327,734 |
| 2023-01-03 | $10.16 | $10.16 | $9.53 | $9.73 | $9.73 | 327,268 |
| 2022-12-30 | $9.74 | $10.25 | $9.62 | $10.21 | $10.21 | 379,216 |
| 2022-12-29 | $9.38 | $9.88 | $9.38 | $9.85 | $9.85 | 231,418 |
| 2022-12-28 | $9.39 | $9.50 | $9.28 | $9.44 | $9.44 | 362,724 |
| 2022-12-27 | $9.30 | $9.67 | $9.12 | $9.43 | $9.43 | 1,475,548 |
| 2022-12-23 | $9.10 | $9.41 | $9.10 | $9.25 | $9.25 | 438,034 |
| 2022-12-22 | $9.37 | $9.37 | $9.11 | $9.15 | $9.15 | 466,710 |
| 2022-12-21 | $9.46 | $9.71 | $9.36 | $9.43 | $9.43 | 592,285 |
| 2022-12-20 | $9.30 | $9.53 | $9.30 | $9.35 | $9.35 | 291,066 |
| 2022-12-19 | $9.89 | $9.90 | $9.34 | $9.43 | $9.43 | 697,380 |
| 2022-12-16 | $9.50 | $9.92 | $9.49 | $9.89 | $9.89 | 1,763,723 |
| 2022-12-15 | $9.60 | $9.72 | $9.55 | $9.64 | $9.64 | 735,024 |
| 2022-12-14 | $9.79 | $9.83 | $9.67 | $9.69 | $9.69 | 701,359 |
| 2022-12-13 | $10.00 | $10.16 | $9.64 | $9.76 | $9.76 | 1,520,572 |
| 2022-12-12 | $9.72 | $9.91 | $9.65 | $9.80 | $9.80 | 630,260 |
| 2022-12-09 | $9.75 | $9.88 | $9.43 | $9.70 | $9.70 | 901,438 |
| 2022-12-08 | $9.86 | $10.08 | $9.83 | $9.83 | $9.83 | 266,930 |
| 2022-12-07 | $9.80 | $10.19 | $9.75 | $9.78 | $9.78 | 573,096 |
| 2022-12-06 | $10.04 | $10.23 | $9.71 | $9.84 | $9.84 | 694,034 |
| 2022-12-05 | $10.32 | $10.45 | $10.05 | $10.16 | $10.16 | 1,056,565 |
| 2022-12-02 | $10.41 | $10.57 | $10.30 | $10.30 | $10.30 | 460,355 |
| 2022-12-01 | $10.57 | $10.80 | $10.39 | $10.40 | $10.40 | 1,564,881 |
| 2022-11-30 | $10.34 | $10.87 | $10.30 | $10.57 | $10.57 | 1,017,734 |
| 2022-11-29 | $10.23 | $10.47 | $10.12 | $10.30 | $10.30 | 402,780 |
| 2022-11-28 | $10.01 | $10.32 | $10.01 | $10.08 | $10.08 | 258,542 |
| 2022-11-25 | $10.00 | $10.33 | $9.97 | $10.20 | $10.20 | 185,413 |
| 2022-11-23 | $10.42 | $10.53 | $10.18 | $10.22 | $10.22 | 253,286 |
| 2022-11-22 | $10.25 | $10.69 | $10.06 | $10.67 | $10.67 | 422,721 |
| 2022-11-21 | $10.32 | $10.32 | $9.99 | $10.29 | $10.29 | 541,857 |
| 2022-11-18 | $10.50 | $10.56 | $10.28 | $10.48 | $10.48 | 338,204 |
| 2022-11-17 | $10.69 | $10.89 | $10.55 | $10.58 | $10.58 | 317,224 |
| 2022-11-16 | $10.70 | $10.95 | $10.62 | $10.90 | $10.90 | 378,882 |
| 2022-11-15 | $11.08 | $11.14 | $10.67 | $10.70 | $10.70 | 1,077,665 |
| 2022-11-14 | $10.70 | $11.27 | $10.65 | $11.00 | $11.00 | 780,797 |
| 2022-11-11 | $11.13 | $11.21 | $10.63 | $10.70 | $10.70 | 478,823 |
| 2022-11-10 | $11.29 | $11.30 | $10.85 | $10.99 | $10.99 | 1,009,378 |
| 2022-11-09 | $11.21 | $11.33 | $11.01 | $11.06 | $11.06 | 522,076 |
| 2022-11-08 | $11.28 | $11.51 | $11.06 | $11.37 | $11.37 | 546,405 |
| 2022-11-07 | $11.25 | $11.35 | $11.16 | $11.20 | $11.20 | 318,726 |
| 2022-11-04 | $11.16 | $11.42 | $11.06 | $11.20 | $11.20 | 379,615 |
| 2022-11-03 | $10.71 | $11.11 | $10.71 | $10.99 | $10.99 | 778,018 |
| 2022-11-02 | $11.35 | $11.36 | $10.82 | $10.88 | $10.88 | 1,097,698 |
| 2022-11-01 | $11.72 | $11.79 | $11.46 | $11.47 | $11.47 | 923,756 |
| 2022-10-31 | $11.55 | $11.89 | $11.42 | $11.49 | $11.49 | 828,396 |
| 2022-10-28 | $11.30 | $11.64 | $10.89 | $11.62 | $11.62 | 935,964 |
| 2022-10-27 | $11.51 | $11.77 | $11.02 | $11.43 | $11.28 | 719,980 |
| 2022-10-26 | $10.34 | $10.81 | $10.10 | $10.81 | $10.67 | 975,086 |
| 2022-10-25 | $10.15 | $10.40 | $10.12 | $10.22 | $10.09 | 881,475 |
| 2022-10-24 | $10.20 | $10.41 | $10.11 | $10.21 | $10.08 | 457,329 |
| 2022-10-21 | $10.32 | $10.34 | $10.08 | $10.17 | $10.04 | 475,602 |
| 2022-10-20 | $10.00 | $10.36 | $9.91 | $10.14 | $10.01 | 1,003,908 |
| 2022-10-19 | $10.45 | $10.61 | $9.98 | $10.00 | $9.87 | 455,318 |
| 2022-10-18 | $10.14 | $11.07 | $10.09 | $10.57 | $10.44 | 2,670,004 |
| 2022-10-17 | $10.04 | $10.48 | $10.04 | $10.11 | $9.98 | 588,233 |
| 2022-10-14 | $10.49 | $10.56 | $9.87 | $9.97 | $9.97 | 270,354 |
| 2022-10-13 | $10.21 | $10.63 | $10.21 | $10.49 | $10.49 | 247,775 |
| 2022-10-12 | $10.12 | $10.49 | $9.99 | $10.36 | $10.36 | 351,337 |
| 2022-10-11 | $9.67 | $10.32 | $9.58 | $10.24 | $10.24 | 361,601 |
| 2022-10-10 | $10.15 | $10.29 | $9.77 | $9.79 | $9.79 | 237,350 |
| 2022-10-07 | $10.09 | $10.22 | $9.97 | $10.15 | $10.15 | 436,658 |
| 2022-10-06 | $10.11 | $10.52 | $10.11 | $10.13 | $10.13 | 325,944 |
| 2022-10-05 | $9.95 | $10.31 | $9.71 | $10.19 | $10.19 | 645,989 |
| 2022-10-04 | $9.75 | $10.47 | $9.73 | $10.05 | $10.05 | 998,448 |
| 2022-10-03 | $9.58 | $9.74 | $9.39 | $9.48 | $9.48 | 748,314 |
| 2022-09-30 | $9.17 | $9.49 | $9.09 | $9.20 | $9.20 | 462,000 |
| 2022-09-29 | $9.42 | $9.43 | $9.01 | $9.25 | $9.25 | 393,627 |
| 2022-09-28 | $9.38 | $9.86 | $9.37 | $9.53 | $9.53 | 1,419,744 |
| 2022-09-27 | $9.38 | $9.69 | $9.28 | $9.31 | $9.31 | 837,767 |
| 2022-09-26 | $10.02 | $10.06 | $9.15 | $9.19 | $9.19 | 749,352 |
| 2022-09-23 | $10.41 | $10.41 | $9.72 | $9.91 | $9.91 | 467,852 |
| 2022-09-22 | $11.23 | $11.34 | $10.56 | $10.72 | $10.72 | 430,105 |
| 2022-09-21 | $11.81 | $11.89 | $11.16 | $11.21 | $11.21 | 180,040 |
| 2022-09-20 | $11.42 | $11.69 | $11.23 | $11.68 | $11.68 | 189,271 |
| 2022-09-19 | $11.14 | $11.61 | $11.12 | $11.55 | $11.55 | 151,931 |
| 2022-09-16 | $11.41 | $11.47 | $11.18 | $11.33 | $11.33 | 786,703 |
| 2022-09-15 | $11.88 | $12.08 | $11.57 | $11.59 | $11.59 | 320,567 |
| 2022-09-14 | $11.85 | $12.37 | $11.85 | $12.07 | $12.07 | 234,239 |
| 2022-09-13 | $12.11 | $12.34 | $11.77 | $11.85 | $11.85 | 239,725 |
| 2022-09-12 | $12.05 | $12.31 | $12.01 | $12.31 | $12.31 | 227,442 |
| 2022-09-09 | $11.91 | $12.14 | $11.79 | $12.03 | $12.03 | 805,393 |
| 2022-09-08 | $11.54 | $11.75 | $11.27 | $11.75 | $11.75 | 516,713 |
| 2022-09-07 | $11.04 | $11.60 | $11.04 | $11.60 | $11.60 | 397,178 |
| 2022-09-06 | $11.59 | $11.59 | $11.16 | $11.26 | $11.26 | 298,578 |
| 2022-09-02 | $11.66 | $11.77 | $11.39 | $11.53 | $11.53 | 261,372 |
| 2022-09-01 | $11.54 | $11.72 | $10.95 | $11.30 | $11.30 | 476,273 |
| 2022-08-31 | $11.29 | $11.87 | $11.25 | $11.58 | $11.58 | 500,453 |
| 2022-08-30 | $11.95 | $12.12 | $11.52 | $11.52 | $11.52 | 459,804 |
| 2022-08-29 | $12.11 | $12.26 | $11.94 | $12.11 | $12.11 | 257,301 |
| 2022-08-26 | $12.61 | $12.61 | $12.12 | $12.26 | $12.26 | 533,366 |
| 2022-08-25 | $12.66 | $12.79 | $12.34 | $12.73 | $12.73 | 551,621 |
| 2022-08-24 | $12.30 | $12.65 | $12.13 | $12.60 | $12.60 | 575,142 |
| 2022-08-23 | $11.80 | $12.34 | $11.63 | $12.26 | $12.26 | 537,218 |
| 2022-08-22 | $11.50 | $11.93 | $11.35 | $11.59 | $11.59 | 728,182 |
| 2022-08-19 | $11.36 | $11.88 | $11.33 | $11.57 | $11.57 | 509,623 |
| 2022-08-18 | $11.10 | $12.16 | $11.01 | $11.63 | $11.63 | 584,010 |
| 2022-08-17 | $10.97 | $11.10 | $10.71 | $10.95 | $10.95 | 475,987 |
| 2022-08-16 | $10.51 | $11.10 | $10.51 | $11.07 | $11.07 | 434,222 |
| 2022-08-15 | $10.04 | $10.56 | $9.94 | $10.50 | $10.50 | 396,537 |
| 2022-08-12 | $10.48 | $10.54 | $10.16 | $10.44 | $10.44 | 503,509 |
| 2022-08-11 | $10.46 | $10.77 | $10.30 | $10.44 | $10.44 | 595,939 |
| 2022-08-10 | $10.15 | $10.42 | $10.05 | $10.28 | $10.28 | 586,519 |
| 2022-08-09 | $9.90 | $10.17 | $9.90 | $10.06 | $10.06 | 251,947 |
| 2022-08-08 | $9.65 | $10.09 | $9.65 | $9.84 | $9.84 | 718,842 |
| 2022-08-05 | $9.47 | $9.63 | $9.17 | $9.56 | $9.56 | 447,954 |
| 2022-08-04 | $9.91 | $10.01 | $9.31 | $9.37 | $9.37 | 680,503 |
| 2022-08-03 | $10.30 | $10.39 | $9.86 | $9.86 | $9.86 | 512,178 |
| 2022-08-02 | $10.15 | $10.35 | $9.99 | $10.25 | $10.25 | 454,751 |
| 2022-08-01 | $10.09 | $10.30 | $9.69 | $10.27 | $10.27 | 734,653 |
| 2022-07-29 | $10.20 | $10.44 | $9.95 | $9.99 | $9.99 | 1,798,355 |
| 2022-07-28 | $9.01 | $10.20 | $8.99 | $10.00 | $10.00 | 1,909,413 |
| 2022-07-27 | $8.49 | $8.90 | $8.31 | $8.70 | $8.57 | 1,277,636 |
| 2022-07-26 | $8.37 | $8.61 | $8.34 | $8.36 | $8.24 | 474,350 |
| 2022-07-25 | $8.11 | $8.48 | $8.01 | $8.33 | $8.21 | 675,621 |
| 2022-07-22 | $8.12 | $8.31 | $7.94 | $8.01 | $7.89 | 206,893 |
| 2022-07-21 | $8.18 | $8.23 | $7.99 | $8.17 | $8.05 | 187,582 |
| 2022-07-20 | $8.36 | $8.45 | $8.11 | $8.28 | $8.16 | 472,340 |
| 2022-07-19 | $8.25 | $8.42 | $8.14 | $8.37 | $8.25 | 217,554 |
| 2022-07-18 | $8.22 | $8.41 | $8.07 | $8.21 | $8.09 | 708,633 |
| 2022-07-15 | $8.17 | $8.17 | $7.96 | $8.08 | $7.96 | 202,448 |
| 2022-07-14 | $8.02 | $8.12 | $7.87 | $7.99 | $7.87 | 288,994 |
| 2022-07-13 | $7.84 | $8.26 | $7.84 | $8.25 | $8.13 | 826,911 |
| 2022-07-12 | $7.83 | $8.07 | $7.80 | $7.86 | $7.74 | 347,819 |
| 2022-07-11 | $8.11 | $8.18 | $7.82 | $8.00 | $7.88 | 820,511 |
| 2022-07-08 | $8.50 | $8.55 | $8.00 | $8.20 | $8.08 | 820,022 |
| 2022-07-07 | $8.27 | $8.73 | $8.26 | $8.46 | $8.33 | 746,353 |
| 2022-07-06 | $8.07 | $8.29 | $7.80 | $8.01 | $7.89 | 823,353 |
| 2022-07-05 | $8.22 | $8.30 | $7.90 | $8.19 | $8.07 | 986,031 |
| 2022-07-01 | $8.03 | $8.43 | $7.91 | $8.37 | $8.25 | 401,547 |
| 2022-06-30 | $8.00 | $8.10 | $7.61 | $8.02 | $7.90 | 849,678 |
| 2022-06-29 | $8.51 | $8.68 | $8.06 | $8.07 | $7.95 | 628,436 |
| 2022-06-28 | $8.75 | $8.96 | $8.39 | $8.44 | $8.32 | 634,976 |
| 2022-06-27 | $8.26 | $8.68 | $8.09 | $8.52 | $8.39 | 619,542 |
| 2022-06-24 | $8.40 | $8.58 | $8.15 | $8.19 | $8.07 | 382,885 |
| 2022-06-23 | $8.97 | $9.00 | $8.05 | $8.18 | $8.06 | 684,319 |
| 2022-06-22 | $9.13 | $9.13 | $8.71 | $8.86 | $8.73 | 855,094 |
| 2022-06-21 | $9.30 | $9.95 | $9.26 | $9.58 | $9.44 | 585,799 |
| 2022-06-17 | $9.45 | $9.52 | $8.72 | $9.11 | $8.98 | 1,148,941 |
| 2022-06-16 | $9.96 | $9.99 | $9.19 | $9.42 | $9.28 | 833,955 |
| 2022-06-15 | $10.45 | $10.68 | $9.99 | $10.16 | $10.01 | 1,128,644 |
| 2022-06-14 | $11.29 | $11.41 | $10.45 | $10.47 | $10.32 | 969,348 |
| 2022-06-13 | $12.00 | $12.06 | $11.10 | $11.19 | $11.02 | 973,521 |
| 2022-06-10 | $12.55 | $12.69 | $12.15 | $12.31 | $12.13 | 241,006 |
| 2022-06-09 | $12.43 | $12.95 | $12.37 | $12.84 | $12.65 | 292,608 |
| 2022-06-08 | $12.74 | $12.74 | $12.21 | $12.54 | $12.35 | 297,882 |
| 2022-06-07 | $12.69 | $12.82 | $12.57 | $12.72 | $12.53 | 229,596 |
| 2022-06-06 | $12.57 | $12.83 | $12.43 | $12.83 | $12.64 | 220,465 |
| 2022-06-03 | $12.51 | $12.59 | $12.35 | $12.41 | $12.23 | 151,118 |
| 2022-06-02 | $12.49 | $12.68 | $12.46 | $12.63 | $12.44 | 180,663 |
| 2022-06-01 | $12.07 | $12.66 | $11.90 | $12.61 | $12.42 | 472,845 |
| 2022-05-31 | $12.33 | $12.70 | $12.13 | $12.24 | $12.06 | 663,122 |
| 2022-05-27 | $12.03 | $12.60 | $11.88 | $12.36 | $12.18 | 388,779 |
| 2022-05-26 | $11.88 | $12.24 | $11.82 | $11.87 | $11.69 | 333,095 |
| 2022-05-25 | $11.52 | $12.04 | $11.52 | $11.85 | $11.67 | 417,729 |
| 2022-05-24 | $11.55 | $11.68 | $11.27 | $11.46 | $11.29 | 373,064 |
| 2022-05-23 | $11.39 | $11.82 | $11.25 | $11.71 | $11.54 | 374,954 |
| 2022-05-20 | $10.96 | $11.33 | $10.96 | $11.23 | $11.06 | 330,282 |
| 2022-05-19 | $10.89 | $11.12 | $10.71 | $10.90 | $10.74 | 272,069 |
| 2022-05-18 | $11.26 | $11.28 | $10.75 | $11.09 | $10.93 | 392,899 |
| 2022-05-17 | $10.95 | $11.50 | $10.86 | $11.30 | $11.13 | 254,298 |
| 2022-05-16 | $10.45 | $10.93 | $10.45 | $10.86 | $10.70 | 210,824 |
| 2022-05-13 | $10.21 | $10.61 | $10.11 | $10.47 | $10.32 | 621,967 |
| 2022-05-12 | $10.09 | $10.44 | $9.86 | $9.95 | $9.80 | 743,288 |
| 2022-05-11 | $10.72 | $11.03 | $10.16 | $10.21 | $10.06 | 664,384 |
| 2022-05-10 | $11.31 | $11.53 | $10.52 | $10.61 | $10.45 | 396,767 |
| 2022-05-09 | $11.98 | $12.23 | $11.06 | $11.22 | $11.05 | 423,775 |
| 2022-05-06 | $12.12 | $12.39 | $11.76 | $12.36 | $12.18 | 282,098 |
| 2022-05-05 | $12.26 | $12.30 | $11.34 | $12.08 | $11.90 | 475,380 |
| 2022-05-04 | $11.62 | $12.34 | $11.41 | $12.34 | $12.16 | 457,115 |
| 2022-05-03 | $10.96 | $11.52 | $10.78 | $11.37 | $11.20 | 419,590 |
| 2022-05-02 | $10.97 | $11.04 | $10.32 | $10.93 | $10.77 | 513,611 |
| 2022-04-29 | $10.97 | $11.37 | $10.86 | $10.98 | $10.82 | 224,361 |
| 2022-04-28 | $11.25 | $11.34 | $10.89 | $11.24 | $11.07 | 257,586 |
| 2022-04-27 | $10.76 | $11.26 | $10.74 | $11.12 | $10.81 | 269,555 |
| 2022-04-26 | $11.43 | $11.49 | $10.78 | $10.81 | $10.51 | 295,536 |
| 2022-04-25 | $12.06 | $12.06 | $10.92 | $11.44 | $11.12 | 434,662 |
| 2022-04-22 | $12.74 | $12.74 | $12.12 | $12.12 | $11.78 | 307,018 |
| 2022-04-21 | $12.99 | $13.34 | $12.65 | $12.69 | $12.34 | 404,315 |
| 2022-04-20 | $12.73 | $13.09 | $12.54 | $13.00 | $12.64 | 252,345 |
| 2022-04-19 | $12.48 | $12.80 | $12.31 | $12.68 | $12.33 | 389,783 |
| 2022-04-18 | $13.05 | $13.06 | $12.50 | $12.51 | $12.16 | 293,879 |
| 2022-04-14 | $12.51 | $13.06 | $12.51 | $12.78 | $12.43 | 480,966 |
| 2022-04-13 | $12.61 | $12.90 | $12.43 | $12.64 | $12.29 | 755,307 |
| 2022-04-12 | $12.18 | $12.64 | $12.17 | $12.60 | $12.25 | 487,438 |
| 2022-04-11 | $12.33 | $12.40 | $11.95 | $12.06 | $11.73 | 300,212 |
| 2022-04-08 | $12.38 | $12.56 | $12.16 | $12.50 | $12.15 | 286,479 |
| 2022-04-07 | $12.82 | $12.82 | $12.06 | $12.33 | $11.99 | 342,464 |
| 2022-04-06 | $12.65 | $12.92 | $12.42 | $12.70 | $12.35 | 841,699 |
| 2022-04-05 | $12.19 | $12.53 | $12.09 | $12.51 | $12.16 | 736,998 |
| 2022-04-04 | $11.72 | $12.14 | $11.40 | $12.11 | $11.77 | 560,869 |
| 2022-04-01 | $11.71 | $12.11 | $11.65 | $11.76 | $11.43 | 992,959 |
| 2022-03-31 | $11.78 | $12.03 | $11.71 | $11.71 | $11.39 | 179,840 |
| 2022-03-30 | $12.49 | $12.50 | $11.86 | $11.90 | $11.57 | 269,987 |
| 2022-03-29 | $12.30 | $12.71 | $12.14 | $12.37 | $12.03 | 436,577 |
| 2022-03-28 | $12.34 | $12.54 | $12.02 | $12.42 | $12.08 | 520,039 |
| 2022-03-25 | $12.35 | $12.76 | $12.33 | $12.51 | $12.16 | 382,246 |
| 2022-03-24 | $12.18 | $12.46 | $12.12 | $12.46 | $12.11 | 372,761 |
| 2022-03-23 | $12.37 | $12.49 | $12.09 | $12.18 | $11.84 | 355,311 |
| 2022-03-22 | $12.14 | $12.50 | $11.99 | $12.24 | $11.90 | 409,902 |
| 2022-03-21 | $11.64 | $12.26 | $11.60 | $12.21 | $11.87 | 297,080 |
| 2022-03-18 | $11.57 | $11.68 | $11.35 | $11.65 | $11.33 | 666,671 |
| 2022-03-17 | $11.25 | $11.74 | $11.25 | $11.58 | $11.26 | 345,192 |
| 2022-03-16 | $11.19 | $11.40 | $10.85 | $11.16 | $10.85 | 635,621 |
| 2022-03-15 | $11.19 | $11.65 | $11.00 | $11.13 | $10.82 | 655,421 |
| 2022-03-14 | $11.85 | $12.04 | $11.40 | $11.50 | $11.18 | 1,113,457 |
| 2022-03-11 | $12.42 | $12.79 | $11.83 | $11.94 | $11.61 | 1,074,829 |
| 2022-03-10 | $12.28 | $12.72 | $12.22 | $12.54 | $12.19 | 1,259,892 |
| 2022-03-09 | $11.95 | $12.39 | $11.50 | $12.28 | $11.94 | 1,530,753 |
| 2022-03-08 | $12.69 | $13.44 | $12.34 | $12.36 | $12.02 | 4,230,262 |
| 2022-03-07 | $12.42 | $12.58 | $11.88 | $12.34 | $12.00 | 1,021,084 |
| 2022-03-04 | $12.12 | $12.48 | $11.96 | $12.25 | $11.91 | 776,897 |
| 2022-03-03 | $11.99 | $12.38 | $11.83 | $12.17 | $11.83 | 1,021,019 |
| 2022-03-02 | $12.10 | $12.30 | $11.86 | $11.99 | $11.66 | 656,904 |
| 2022-03-01 | $12.02 | $12.04 | $11.61 | $12.01 | $11.68 | 577,968 |
| 2022-02-28 | $11.38 | $11.99 | $11.27 | $11.95 | $11.62 | 1,465,656 |
| 2022-02-25 | $10.92 | $11.32 | $10.84 | $11.29 | $10.98 | 643,485 |
| 2022-02-24 | $10.86 | $10.97 | $10.62 | $10.87 | $10.57 | 606,692 |
| 2022-02-23 | $11.00 | $11.11 | $10.72 | $10.91 | $10.61 | 339,199 |
| 2022-02-22 | $11.20 | $11.31 | $10.67 | $10.90 | $10.60 | 565,661 |
| 2022-02-18 | $11.38 | $11.78 | $11.01 | $11.06 | $10.75 | 795,733 |
| 2022-02-17 | $11.20 | $12.00 | $10.80 | $11.44 | $11.12 | 1,918,278 |
| 2022-02-16 | $11.23 | $11.65 | $11.04 | $11.43 | $11.11 | 904,450 |
| 2022-02-15 | $11.41 | $11.69 | $10.90 | $11.22 | $10.91 | 701,271 |
| 2022-02-14 | $12.16 | $12.35 | $11.54 | $11.58 | $11.26 | 638,373 |
| 2022-02-11 | $11.89 | $12.39 | $11.81 | $12.19 | $11.85 | 1,232,358 |
| 2022-02-10 | $12.10 | $12.47 | $11.69 | $11.84 | $11.51 | 905,059 |
| 2022-02-09 | $11.99 | $12.29 | $11.93 | $12.24 | $11.90 | 659,775 |
| 2022-02-08 | $11.86 | $12.06 | $11.55 | $12.00 | $11.67 | 666,794 |
| 2022-02-07 | $11.91 | $12.15 | $11.75 | $11.99 | $11.66 | 654,697 |
| 2022-02-04 | $11.95 | $12.01 | $11.73 | $11.90 | $11.57 | 445,621 |
| 2022-02-03 | $11.75 | $11.94 | $11.67 | $11.81 | $11.48 | 415,618 |
| 2022-02-02 | $11.60 | $11.99 | $11.51 | $11.93 | $11.60 | 790,050 |
| 2022-02-01 | $11.28 | $11.70 | $11.04 | $11.68 | $11.36 | 505,460 |
| 2022-01-31 | $10.99 | $11.41 | $10.91 | $11.29 | $10.98 | 723,225 |
| 2022-01-28 | $10.49 | $11.01 | $10.28 | $11.00 | $10.69 | 502,814 |
| 2022-01-27 | $10.81 | $11.00 | $10.41 | $10.73 | $10.29 | 665,653 |
| 2022-01-26 | $11.40 | $11.40 | $10.41 | $10.57 | $10.14 | 497,362 |
| 2022-01-25 | $10.49 | $11.03 | $10.32 | $10.97 | $10.52 | 310,607 |
| 2022-01-24 | $10.47 | $10.68 | $9.71 | $10.65 | $10.22 | 831,163 |
| 2022-01-21 | $11.00 | $11.09 | $10.59 | $10.78 | $10.34 | 899,240 |
| 2022-01-20 | $11.15 | $11.53 | $11.06 | $11.13 | $10.68 | 760,842 |
| 2022-01-19 | $11.22 | $11.38 | $11.08 | $11.19 | $10.73 | 931,988 |
| 2022-01-18 | $11.34 | $11.94 | $11.12 | $11.18 | $10.72 | 962,356 |
| 2022-01-14 | $11.40 | $11.66 | $11.25 | $11.34 | $10.88 | 443,017 |
| 2022-01-13 | $11.96 | $12.05 | $11.32 | $11.40 | $10.93 | 1,131,265 |
| 2022-01-12 | $12.35 | $12.48 | $11.75 | $12.13 | $11.63 | 797,311 |
| 2022-01-11 | $11.99 | $12.35 | $11.89 | $12.24 | $11.74 | 677,977 |
| 2022-01-10 | $11.87 | $12.06 | $11.25 | $11.87 | $11.39 | 818,581 |
| 2022-01-07 | $11.49 | $12.14 | $11.49 | $11.85 | $11.37 | 788,354 |
| 2022-01-06 | $11.15 | $11.70 | $11.15 | $11.52 | $11.05 | 608,537 |
| 2022-01-05 | $11.49 | $11.63 | $11.02 | $11.15 | $10.69 | 393,789 |
| 2022-01-04 | $11.50 | $11.71 | $11.35 | $11.50 | $11.03 | 593,787 |
| 2022-01-03 | $10.86 | $11.36 | $10.68 | $11.33 | $10.87 | 367,604 |
| 2021-12-31 | $10.50 | $10.72 | $10.43 | $10.71 | $10.27 | 195,158 |
| 2021-12-30 | $10.60 | $10.88 | $10.50 | $10.60 | $10.17 | 213,773 |
| 2021-12-29 | $10.53 | $10.72 | $10.40 | $10.67 | $10.23 | 584,261 |
| 2021-12-28 | $10.78 | $10.90 | $10.52 | $10.65 | $10.22 | 318,978 |
| 2021-12-27 | $10.48 | $10.83 | $10.24 | $10.79 | $10.35 | 369,364 |
| 2021-12-23 | $10.25 | $10.61 | $10.25 | $10.51 | $10.08 | 418,863 |
| 2021-12-22 | $10.01 | $10.43 | $9.82 | $10.34 | $9.92 | 468,337 |
| 2021-12-21 | $9.89 | $10.26 | $9.82 | $10.02 | $9.61 | 534,022 |
| 2021-12-20 | $9.78 | $10.00 | $9.67 | $9.78 | $9.38 | 528,110 |
| 2021-12-17 | $10.33 | $10.38 | $9.95 | $10.09 | $9.68 | 1,317,606 |
| 2021-12-16 | $10.22 | $10.53 | $10.02 | $10.33 | $9.91 | 676,603 |
| 2021-12-15 | $9.71 | $10.09 | $9.04 | $9.92 | $9.51 | 727,486 |
| 2021-12-14 | $10.11 | $10.11 | $9.56 | $9.60 | $9.21 | 432,427 |
| 2021-12-13 | $10.17 | $10.43 | $9.86 | $10.09 | $9.68 | 654,473 |
| 2021-12-10 | $10.60 | $10.72 | $10.21 | $10.33 | $9.91 | 501,993 |
| 2021-12-09 | $10.80 | $10.97 | $10.64 | $10.72 | $10.28 | 481,231 |
| 2021-12-08 | $10.72 | $11.10 | $10.56 | $10.85 | $10.41 | 477,297 |
| 2021-12-07 | $10.72 | $11.00 | $10.64 | $10.66 | $10.22 | 646,376 |
| 2021-12-06 | $10.93 | $11.03 | $10.55 | $10.56 | $10.13 | 559,532 |
| 2021-12-03 | $10.94 | $11.22 | $10.59 | $10.75 | $10.31 | 387,037 |
| 2021-12-02 | $10.30 | $10.91 | $10.10 | $10.72 | $10.28 | 629,356 |
| 2021-12-01 | $10.57 | $10.91 | $9.95 | $10.10 | $9.69 | 816,480 |
| 2021-11-30 | $10.24 | $10.61 | $10.03 | $10.09 | $9.68 | 2,522,820 |
| 2021-11-29 | $11.31 | $11.44 | $10.33 | $10.54 | $10.11 | 1,469,157 |
| 2021-11-26 | $10.95 | $11.20 | $10.36 | $11.18 | $10.72 | 486,757 |
| 2021-11-24 | $11.82 | $12.02 | $11.26 | $11.47 | $11.00 | 979,612 |
| 2021-11-23 | $11.79 | $12.26 | $11.72 | $12.02 | $11.53 | 374,536 |
| 2021-11-22 | $11.69 | $12.07 | $11.67 | $11.88 | $11.39 | 511,978 |
| 2021-11-19 | $12.24 | $12.45 | $11.86 | $12.03 | $11.54 | 665,023 |
| 2021-11-18 | $12.37 | $12.59 | $12.17 | $12.44 | $11.93 | 460,817 |
| 2021-11-17 | $12.56 | $13.03 | $12.24 | $12.37 | $11.86 | 489,267 |
| 2021-11-16 | $12.73 | $13.00 | $12.39 | $12.74 | $12.22 | 725,766 |
| 2021-11-15 | $12.34 | $12.72 | $12.13 | $12.58 | $12.07 | 774,341 |
| 2021-11-12 | $12.99 | $13.16 | $12.77 | $13.03 | $12.50 | 295,276 |
| 2021-11-11 | $12.84 | $13.08 | $12.70 | $12.96 | $12.43 | 432,012 |
| 2021-11-10 | $13.00 | $13.37 | $12.67 | $12.86 | $12.33 | 932,681 |
| 2021-11-09 | $12.39 | $13.48 | $12.38 | $13.17 | $12.63 | 2,291,820 |
| 2021-11-08 | $11.53 | $12.38 | $11.44 | $12.36 | $11.86 | 904,809 |
| 2021-11-05 | $11.25 | $11.64 | $11.18 | $11.50 | $11.03 | 344,477 |
| 2021-11-04 | $10.94 | $11.66 | $10.86 | $11.35 | $10.89 | 1,828,315 |
| 2021-11-03 | $10.60 | $10.87 | $10.56 | $10.83 | $10.39 | 1,053,190 |
| 2021-11-02 | $11.20 | $11.21 | $10.68 | $10.80 | $10.36 | 1,612,129 |
| 2021-11-01 | $10.89 | $11.22 | $10.89 | $11.13 | $10.68 | 834,634 |
| 2021-10-29 | $11.35 | $11.39 | $10.52 | $10.90 | $10.45 | 1,634,415 |
| 2021-10-28 | $11.13 | $11.32 | $11.01 | $11.24 | $10.78 | 2,828,348 |
| 2021-10-27 | $11.50 | $11.75 | $11.23 | $11.31 | $10.71 | 970,503 |
| 2021-10-26 | $11.37 | $11.81 | $11.30 | $11.52 | $10.90 | 2,161,494 |
| 2021-10-25 | $11.17 | $11.43 | $10.98 | $11.35 | $10.74 | 1,724,410 |
| 2021-10-22 | $11.11 | $11.21 | $10.90 | $11.06 | $10.47 | 875,962 |
| 2021-10-21 | $10.83 | $11.11 | $10.79 | $11.10 | $10.51 | 777,750 |
| 2021-10-20 | $10.74 | $11.01 | $10.67 | $11.01 | $10.42 | 907,628 |
| 2021-10-19 | $11.18 | $11.23 | $10.66 | $10.85 | $10.27 | 1,057,103 |
| 2021-10-18 | $11.60 | $11.70 | $10.97 | $11.16 | $10.56 | 978,326 |
| 2021-10-15 | $11.77 | $11.85 | $11.54 | $11.58 | $10.96 | 612,432 |
| 2021-10-14 | $11.32 | $11.69 | $11.15 | $11.60 | $10.98 | 929,874 |
| 2021-10-13 | $11.57 | $11.71 | $11.10 | $11.40 | $10.79 | 1,119,184 |
| 2021-10-12 | $11.76 | $11.97 | $11.46 | $11.62 | $11.00 | 1,783,506 |
| 2021-10-11 | $11.59 | $11.88 | $11.55 | $11.71 | $11.08 | 1,068,993 |
| 2021-10-08 | $11.02 | $11.42 | $11.02 | $11.40 | $10.79 | 1,982,960 |
| 2021-10-07 | $10.59 | $11.08 | $10.51 | $10.95 | $10.36 | 1,436,311 |
| 2021-10-06 | $10.78 | $11.01 | $10.37 | $10.59 | $10.02 | 624,420 |
| 2021-10-05 | $10.73 | $11.29 | $10.71 | $10.98 | $10.39 | 1,492,865 |
| 2021-10-04 | $10.22 | $10.71 | $10.19 | $10.71 | $10.14 | 1,436,425 |
| 2021-10-01 | $9.96 | $10.82 | $9.96 | $10.13 | $9.59 | 1,581,951 |
| 2021-09-30 | $9.65 | $10.25 | $9.61 | $9.97 | $9.44 | 3,809,708 |
| 2021-09-29 | $9.37 | $9.73 | $9.29 | $9.66 | $9.14 | 784,193 |
| 2021-09-28 | $9.43 | $9.62 | $9.24 | $9.42 | $8.92 | 1,045,687 |
| 2021-09-27 | $8.79 | $9.50 | $8.79 | $9.41 | $8.91 | 1,432,519 |
| 2021-09-24 | $8.88 | $9.00 | $8.64 | $8.73 | $8.26 | 613,053 |
| 2021-09-23 | $8.88 | $9.03 | $8.71 | $8.95 | $8.47 | 826,449 |
| 2021-09-22 | $8.58 | $9.27 | $8.57 | $8.86 | $8.39 | 1,260,621 |
| 2021-09-21 | $8.18 | $8.56 | $8.14 | $8.48 | $8.03 | 797,519 |
| 2021-09-20 | $8.29 | $8.56 | $8.10 | $8.15 | $7.71 | 2,019,470 |
| 2021-09-17 | $8.77 | $8.90 | $8.47 | $8.60 | $8.14 | 1,980,971 |
| 2021-09-16 | $8.30 | $8.93 | $8.23 | $8.84 | $8.37 | 1,223,518 |
| 2021-09-15 | $8.34 | $8.46 | $8.20 | $8.32 | $7.88 | 684,644 |
| 2021-09-14 | $8.36 | $8.52 | $8.19 | $8.24 | $7.80 | 595,063 |
| 2021-09-13 | $8.03 | $8.39 | $8.00 | $8.35 | $7.90 | 617,913 |
| 2021-09-10 | $8.10 | $8.14 | $7.95 | $7.95 | $7.52 | 494,935 |
| 2021-09-09 | $7.92 | $8.12 | $7.85 | $7.99 | $7.56 | 643,252 |
| 2021-09-08 | $8.05 | $8.17 | $7.86 | $7.99 | $7.56 | 384,749 |
| 2021-09-07 | $8.06 | $8.34 | $7.96 | $7.98 | $7.55 | 305,877 |
| 2021-09-03 | $8.34 | $8.48 | $8.11 | $8.11 | $7.68 | 292,279 |
| 2021-09-02 | $8.00 | $8.47 | $7.93 | $8.27 | $7.83 | 597,772 |
| 2021-09-01 | $7.98 | $8.08 | $7.82 | $7.96 | $7.53 | 373,282 |
| 2021-08-31 | $7.94 | $8.26 | $7.85 | $7.89 | $7.47 | 891,511 |
| 2021-08-30 | $8.30 | $8.39 | $7.94 | $7.97 | $7.54 | 659,578 |
| 2021-08-27 | $8.01 | $8.48 | $7.97 | $8.27 | $7.83 | 620,815 |
| 2021-08-26 | $8.57 | $8.57 | $7.96 | $8.00 | $7.57 | 851,668 |
| 2021-08-25 | $8.19 | $8.76 | $8.19 | $8.54 | $8.08 | 902,677 |
| 2021-08-24 | $8.08 | $8.36 | $8.03 | $8.18 | $7.74 | 738,009 |
| 2021-08-23 | $8.18 | $8.26 | $7.88 | $7.91 | $7.49 | 789,368 |
| 2021-08-20 | $7.56 | $7.92 | $7.56 | $7.88 | $7.46 | 486,731 |
| 2021-08-19 | $7.85 | $7.89 | $7.49 | $7.68 | $7.27 | 838,513 |
| 2021-08-18 | $8.19 | $8.25 | $7.92 | $7.93 | $7.51 | 819,967 |
| 2021-08-17 | $8.23 | $8.35 | $8.10 | $8.26 | $7.82 | 354,703 |
| 2021-08-16 | $8.35 | $8.52 | $8.20 | $8.27 | $7.83 | 1,037,279 |
| 2021-08-13 | $8.62 | $8.66 | $8.34 | $8.45 | $8.00 | 567,683 |
| 2021-08-12 | $8.52 | $8.75 | $8.34 | $8.66 | $8.20 | 439,055 |
| 2021-08-11 | $8.48 | $8.77 | $8.39 | $8.53 | $8.07 | 397,577 |
| 2021-08-10 | $8.34 | $8.43 | $8.10 | $8.36 | $7.91 | 927,276 |
| 2021-08-09 | $8.40 | $8.68 | $8.15 | $8.16 | $7.72 | 1,593,366 |
| 2021-08-06 | $8.81 | $8.81 | $8.23 | $8.34 | $7.89 | 1,473,859 |
| 2021-08-05 | $9.05 | $9.18 | $8.67 | $8.81 | $8.34 | 1,055,098 |
| 2021-08-04 | $9.05 | $9.41 | $8.18 | $8.89 | $8.41 | 2,524,109 |
| 2021-08-03 | $9.99 | $10.16 | $9.85 | $10.10 | $9.56 | 761,380 |
| 2021-08-02 | $9.92 | $10.26 | $9.92 | $9.99 | $9.46 | 544,216 |
| 2021-07-30 | $10.15 | $10.40 | $9.98 | $10.02 | $9.48 | 193,039 |
| 2021-07-29 | $10.04 | $10.35 | $10.04 | $10.30 | $9.75 | 298,051 |
| 2021-07-28 | $10.04 | $10.26 | $9.90 | $10.08 | $9.40 | 775,101 |
| 2021-07-27 | $10.41 | $10.47 | $9.94 | $9.95 | $9.28 | 600,404 |
| 2021-07-26 | $9.95 | $10.52 | $9.95 | $10.47 | $9.77 | 326,226 |
| 2021-07-23 | $9.85 | $10.04 | $9.45 | $10.04 | $9.37 | 736,333 |
| 2021-07-22 | $9.91 | $10.01 | $9.56 | $9.87 | $9.21 | 551,139 |
| 2021-07-21 | $10.08 | $10.54 | $9.80 | $9.86 | $9.20 | 847,490 |
| 2021-07-20 | $9.70 | $10.01 | $9.54 | $9.90 | $9.24 | 468,776 |
| 2021-07-19 | $10.12 | $10.12 | $9.50 | $9.60 | $8.96 | 1,074,070 |
| 2021-07-16 | $10.85 | $10.86 | $10.26 | $10.43 | $9.73 | 808,186 |
| 2021-07-15 | $10.63 | $10.95 | $10.55 | $10.69 | $9.97 | 503,652 |
| 2021-07-14 | $11.08 | $11.17 | $10.65 | $10.79 | $10.07 | 531,717 |
| 2021-07-13 | $11.12 | $11.35 | $10.96 | $10.96 | $10.23 | 453,330 |
| 2021-07-12 | $11.14 | $11.40 | $11.11 | $11.25 | $10.50 | 352,963 |
| 2021-07-09 | $10.99 | $11.40 | $10.99 | $11.30 | $10.54 | 320,389 |
| 2021-07-08 | $10.83 | $11.24 | $10.67 | $10.91 | $10.18 | 358,965 |
| 2021-07-07 | $11.40 | $11.51 | $10.89 | $11.17 | $10.42 | 356,137 |
| 2021-07-06 | $11.94 | $11.94 | $11.24 | $11.41 | $10.64 | 508,430 |
| 2021-07-02 | $11.92 | $11.99 | $11.56 | $11.98 | $11.18 | 268,157 |
| 2021-07-01 | $11.70 | $11.90 | $11.58 | $11.84 | $11.05 | 545,690 |
| 2021-06-30 | $10.98 | $11.76 | $10.95 | $11.61 | $10.83 | 358,371 |
| 2021-06-29 | $11.16 | $11.16 | $10.97 | $10.98 | $10.24 | 187,650 |
| 2021-06-28 | $11.28 | $11.28 | $10.68 | $11.03 | $10.29 | 620,378 |
| 2021-06-25 | $11.37 | $11.37 | $10.96 | $11.24 | $10.49 | 703,080 |
| 2021-06-24 | $11.26 | $11.38 | $11.12 | $11.35 | $10.59 | 329,306 |
| 2021-06-23 | $11.27 | $11.52 | $11.21 | $11.23 | $10.48 | 520,400 |
| 2021-06-22 | $11.05 | $11.29 | $10.75 | $11.21 | $10.46 | 770,967 |
| 2021-06-21 | $11.00 | $11.34 | $10.91 | $11.19 | $10.44 | 826,240 |
| 2021-06-18 | $11.00 | $11.12 | $10.62 | $10.79 | $10.07 | 2,263,405 |
| 2021-06-17 | $11.81 | $11.81 | $10.79 | $11.19 | $10.44 | 1,018,708 |
| 2021-06-16 | $12.01 | $12.02 | $11.52 | $11.80 | $11.01 | 812,040 |
| 2021-06-15 | $12.38 | $12.38 | $11.37 | $11.93 | $11.13 | 1,529,369 |
| 2021-06-14 | $12.52 | $12.75 | $12.22 | $12.23 | $11.41 | 1,698,495 |
| 2021-06-11 | $12.57 | $12.78 | $12.30 | $12.49 | $11.65 | 1,259,732 |
| 2021-06-10 | $11.90 | $12.37 | $11.65 | $12.36 | $11.53 | 1,019,750 |
| 2021-06-09 | $11.70 | $11.92 | $11.65 | $11.69 | $10.91 | 867,164 |
| 2021-06-08 | $11.28 | $11.74 | $11.08 | $11.64 | $10.86 | 1,186,710 |
| 2021-06-07 | $10.33 | $11.24 | $10.29 | $11.19 | $10.44 | 909,743 |
| 2021-06-04 | $10.42 | $10.52 | $10.19 | $10.38 | $9.68 | 483,781 |
| 2021-06-03 | $10.24 | $10.65 | $10.16 | $10.45 | $9.75 | 580,319 |
| 2021-06-02 | $10.00 | $10.50 | $9.73 | $10.34 | $9.65 | 996,134 |
| 2021-06-01 | $9.51 | $9.99 | $9.49 | $9.92 | $9.25 | 868,916 |
| 2021-05-28 | $9.50 | $9.50 | $9.23 | $9.34 | $8.71 | 1,020,508 |
| 2021-05-27 | $9.43 | $9.59 | $9.35 | $9.42 | $8.79 | 336,788 |
| 2021-05-26 | $9.40 | $9.54 | $9.34 | $9.50 | $8.86 | 490,877 |
| 2021-05-25 | $9.60 | $9.70 | $9.34 | $9.40 | $8.77 | 521,161 |
| 2021-05-24 | $9.82 | $9.84 | $9.45 | $9.67 | $9.02 | 575,080 |
| 2021-05-21 | $9.50 | $9.84 | $9.47 | $9.81 | $9.15 | 433,475 |
| 2021-05-20 | $9.31 | $9.51 | $9.27 | $9.47 | $8.84 | 466,295 |
| 2021-05-19 | $9.54 | $9.54 | $9.25 | $9.34 | $8.71 | 667,273 |
| 2021-05-18 | $9.64 | $9.79 | $9.53 | $9.61 | $8.97 | 536,278 |
| 2021-05-17 | $9.42 | $9.65 | $9.40 | $9.64 | $8.99 | 775,464 |
| 2021-05-14 | $9.61 | $9.85 | $9.32 | $9.53 | $8.89 | 1,873,544 |
| 2021-05-13 | $9.77 | $9.95 | $9.27 | $9.51 | $8.87 | 629,157 |
| 2021-05-12 | $9.93 | $10.18 | $9.50 | $9.53 | $8.89 | 649,011 |
| 2021-05-11 | $9.40 | $10.04 | $9.38 | $9.88 | $9.22 | 544,232 |
| 2021-05-10 | $9.41 | $10.21 | $9.39 | $9.62 | $8.97 | 1,589,987 |
| 2021-05-07 | $9.35 | $9.70 | $9.33 | $9.38 | $8.75 | 485,540 |
| 2021-05-06 | $9.45 | $9.51 | $9.11 | $9.36 | $8.73 | 612,355 |
| 2021-05-05 | $9.23 | $9.79 | $9.10 | $9.38 | $8.75 | 850,700 |
| 2021-05-04 | $9.28 | $9.42 | $9.17 | $9.28 | $8.66 | 420,245 |
| 2021-05-03 | $9.32 | $9.47 | $9.10 | $9.37 | $8.74 | 697,918 |
| 2021-04-30 | $9.57 | $9.71 | $9.19 | $9.19 | $8.57 | 664,781 |
| 2021-04-29 | $9.54 | $9.72 | $9.42 | $9.68 | $9.03 | 486,649 |
| 2021-04-28 | $9.51 | $9.73 | $9.51 | $9.65 | $8.87 | 476,140 |
| 2021-04-27 | $9.40 | $9.64 | $9.36 | $9.48 | $8.71 | 497,880 |
| 2021-04-26 | $9.36 | $9.56 | $9.36 | $9.45 | $8.68 | 261,713 |
| 2021-04-23 | $9.26 | $9.44 | $9.25 | $9.36 | $8.60 | 735,961 |
| 2021-04-22 | $9.44 | $9.47 | $9.20 | $9.30 | $8.54 | 384,225 |
| 2021-04-21 | $8.87 | $9.43 | $8.80 | $9.40 | $8.64 | 516,853 |
| 2021-04-20 | $9.22 | $9.30 | $8.86 | $9.10 | $8.36 | 702,479 |
| 2021-04-19 | $9.25 | $9.52 | $9.20 | $9.28 | $8.53 | 346,846 |
| 2021-04-16 | $9.55 | $9.57 | $9.24 | $9.32 | $8.56 | 429,656 |
| 2021-04-15 | $9.38 | $9.54 | $9.29 | $9.54 | $8.76 | 422,826 |
| 2021-04-14 | $9.37 | $9.50 | $9.17 | $9.40 | $8.64 | 591,568 |
| 2021-04-13 | $9.24 | $9.35 | $9.04 | $9.20 | $8.45 | 329,310 |
| 2021-04-12 | $9.50 | $9.66 | $9.21 | $9.32 | $8.56 | 730,566 |
| 2021-04-09 | $9.75 | $9.98 | $9.24 | $9.33 | $8.57 | 794,833 |
| 2021-04-08 | $9.61 | $9.82 | $9.47 | $9.75 | $8.96 | 262,793 |
| 2021-04-07 | $9.51 | $9.65 | $9.40 | $9.64 | $8.86 | 737,004 |
| 2021-04-06 | $9.25 | $9.55 | $9.25 | $9.52 | $8.75 | 718,503 |
| 2021-04-05 | $9.37 | $9.37 | $8.98 | $9.35 | $8.59 | 559,462 |
| 2021-04-01 | $9.38 | $9.54 | $9.23 | $9.40 | $8.64 | 457,759 |
| 2021-03-31 | $8.94 | $9.56 | $8.83 | $9.34 | $8.58 | 1,135,761 |
| 2021-03-30 | $9.08 | $9.15 | $8.87 | $8.94 | $8.21 | 208,838 |
| 2021-03-29 | $8.83 | $9.22 | $8.68 | $9.04 | $8.31 | 499,844 |
| 2021-03-26 | $8.81 | $9.07 | $8.76 | $9.02 | $8.29 | 529,836 |
| 2021-03-25 | $8.32 | $8.80 | $8.14 | $8.77 | $8.06 | 627,155 |
| 2021-03-24 | $8.60 | $8.83 | $8.35 | $8.38 | $7.70 | 577,990 |
| 2021-03-23 | $8.81 | $8.90 | $8.36 | $8.40 | $7.72 | 901,328 |
| 2021-03-22 | $9.41 | $9.41 | $8.82 | $9.01 | $8.28 | 724,721 |
| 2021-03-19 | $9.40 | $9.60 | $9.09 | $9.24 | $8.49 | 1,752,726 |
| 2021-03-18 | $10.16 | $10.29 | $9.35 | $9.41 | $8.65 | 1,020,534 |
| 2021-03-17 | $9.65 | $10.40 | $9.60 | $10.24 | $9.41 | 2,015,835 |
| 2021-03-16 | $9.37 | $9.63 | $9.29 | $9.57 | $8.79 | 1,030,735 |
| 2021-03-15 | $9.51 | $9.61 | $9.22 | $9.55 | $8.77 | 599,205 |
| 2021-03-12 | $9.30 | $9.60 | $9.27 | $9.56 | $8.78 | 688,529 |
| 2021-03-11 | $9.01 | $9.28 | $8.93 | $9.22 | $8.47 | 1,028,449 |
| 2021-03-10 | $8.73 | $9.03 | $8.71 | $8.99 | $8.26 | 801,289 |
| 2021-03-09 | $8.93 | $9.06 | $8.64 | $8.66 | $7.96 | 1,007,653 |
| 2021-03-08 | $9.06 | $9.38 | $8.98 | $9.04 | $8.31 | 1,383,391 |
| 2021-03-05 | $9.22 | $9.39 | $8.74 | $9.00 | $8.27 | 1,201,336 |
| 2021-03-04 | $8.79 | $9.24 | $8.55 | $8.92 | $8.19 | 1,419,780 |
| 2021-03-03 | $8.95 | $9.47 | $8.64 | $8.74 | $8.03 | 1,782,989 |
| 2021-03-02 | $8.55 | $8.98 | $8.33 | $8.95 | $8.22 | 1,566,071 |
| 2021-03-01 | $8.07 | $8.73 | $8.06 | $8.63 | $7.93 | 2,836,783 |
| 2021-02-26 | $8.06 | $8.47 | $7.78 | $7.89 | $7.25 | 2,349,990 |
| 2021-02-25 | $8.24 | $8.56 | $7.77 | $8.27 | $7.60 | 1,498,902 |
| 2021-02-24 | $7.72 | $8.45 | $7.70 | $7.95 | $7.30 | 1,915,824 |
| 2021-02-23 | $7.63 | $7.70 | $7.07 | $7.63 | $7.01 | 1,231,355 |
| 2021-02-22 | $7.31 | $7.89 | $7.31 | $7.60 | $6.98 | 1,640,136 |
| 2021-02-19 | $7.08 | $7.43 | $7.00 | $7.37 | $6.77 | 816,088 |
| 2021-02-18 | $6.78 | $7.37 | $6.60 | $6.95 | $6.39 | 1,251,172 |
| 2021-02-17 | $7.12 | $7.45 | $7.01 | $7.11 | $6.53 | 1,162,920 |
| 2021-02-16 | $7.05 | $7.33 | $7.01 | $7.18 | $6.60 | 749,428 |
| 2021-02-12 | $6.96 | $7.27 | $6.80 | $6.85 | $6.29 | 908,022 |
| 2021-02-11 | $6.73 | $7.04 | $6.55 | $6.92 | $6.36 | 901,029 |
| 2021-02-10 | $6.46 | $6.73 | $6.45 | $6.72 | $6.17 | 813,309 |
| 2021-02-09 | $6.76 | $6.79 | $6.42 | $6.46 | $5.93 | 690,554 |
| 2021-02-08 | $6.80 | $6.87 | $6.63 | $6.65 | $6.11 | 1,216,971 |
| 2021-02-05 | $6.42 | $6.88 | $6.42 | $6.70 | $6.16 | 1,446,708 |
| 2021-02-04 | $6.25 | $6.55 | $6.18 | $6.38 | $5.86 | 606,489 |
| 2021-02-03 | $6.07 | $6.28 | $6.06 | $6.19 | $5.69 | 1,062,118 |
| 2021-02-02 | $6.22 | $6.39 | $5.93 | $6.01 | $5.52 | 863,605 |
| 2021-02-01 | $6.39 | $6.39 | $6.11 | $6.19 | $5.69 | 1,795,996 |
| 2021-01-29 | $5.94 | $6.36 | $5.90 | $6.23 | $5.72 | 1,471,789 |
| 2021-01-28 | $5.78 | $6.09 | $5.75 | $6.08 | $5.59 | 1,177,998 |
| 2021-01-27 | $5.93 | $5.99 | $5.73 | $5.82 | $5.22 | 1,611,352 |
| 2021-01-26 | $6.01 | $6.19 | $5.87 | $5.94 | $5.33 | 1,497,238 |
| 2021-01-25 | $6.00 | $6.13 | $5.80 | $5.95 | $5.33 | 1,441,987 |
| 2021-01-22 | $6.05 | $6.05 | $5.84 | $5.99 | $5.37 | 1,192,851 |
| 2021-01-21 | $6.46 | $6.52 | $6.06 | $6.08 | $5.45 | 1,464,254 |
| 2021-01-20 | $6.72 | $6.73 | $6.36 | $6.46 | $5.79 | 1,014,002 |
| 2021-01-19 | $6.59 | $6.84 | $6.48 | $6.60 | $5.92 | 783,574 |
| 2021-01-15 | $6.70 | $6.72 | $6.42 | $6.52 | $5.85 | 653,491 |
| 2021-01-14 | $6.70 | $6.87 | $6.54 | $6.79 | $6.09 | 727,359 |
| 2021-01-13 | $6.77 | $6.82 | $6.51 | $6.64 | $5.95 | 713,204 |
| 2021-01-12 | $6.69 | $6.86 | $6.66 | $6.74 | $6.04 | 1,073,863 |
| 2021-01-11 | $6.53 | $6.78 | $6.50 | $6.61 | $5.93 | 525,707 |
| 2021-01-08 | $7.03 | $7.03 | $6.50 | $6.78 | $6.08 | 908,673 |
| 2021-01-07 | $6.67 | $7.00 | $6.63 | $6.86 | $6.15 | 1,376,110 |
| 2021-01-06 | $6.46 | $6.67 | $6.21 | $6.60 | $5.92 | 987,200 |
| 2021-01-05 | $6.15 | $6.58 | $6.10 | $6.29 | $5.64 | 769,636 |
| 2021-01-04 | $6.41 | $6.41 | $6.04 | $6.12 | $5.49 | 766,540 |
| 2020-12-31 | $6.10 | $6.39 | $6.06 | $6.21 | $5.57 | 615,596 |
| 2020-12-30 | $6.27 | $6.34 | $6.01 | $6.18 | $5.54 | 782,086 |
| 2020-12-29 | $6.06 | $6.34 | $5.98 | $6.30 | $5.65 | 1,366,861 |
| 2020-12-28 | $6.67 | $6.67 | $5.99 | $6.05 | $5.42 | 1,142,426 |
| 2020-12-24 | $6.57 | $6.74 | $6.48 | $6.55 | $5.87 | 260,581 |
| 2020-12-23 | $6.60 | $6.78 | $6.56 | $6.59 | $5.91 | 514,719 |
| 2020-12-22 | $6.57 | $6.74 | $6.42 | $6.56 | $5.88 | 511,089 |
| 2020-12-21 | $6.62 | $6.93 | $6.45 | $6.58 | $5.90 | 855,952 |
| 2020-12-18 | $6.57 | $7.00 | $6.53 | $6.92 | $6.20 | 1,834,511 |
| 2020-12-17 | $6.68 | $6.76 | $6.11 | $6.57 | $5.89 | 1,436,574 |
| 2020-12-16 | $6.99 | $6.99 | $6.60 | $6.64 | $5.95 | 858,552 |
| 2020-12-15 | $6.84 | $6.92 | $6.55 | $6.88 | $6.17 | 896,836 |
| 2020-12-14 | $7.25 | $7.34 | $6.67 | $6.73 | $6.03 | 949,045 |
| 2020-12-11 | $7.45 | $7.45 | $7.01 | $7.10 | $6.37 | 829,697 |
| 2020-12-10 | $7.15 | $7.72 | $7.00 | $7.58 | $6.80 | 998,090 |
| 2020-12-09 | $7.77 | $7.96 | $6.94 | $7.16 | $6.42 | 2,822,963 |
| 2020-12-08 | $7.25 | $7.80 | $7.25 | $7.60 | $6.81 | 1,231,289 |
| 2020-12-07 | $7.52 | $7.56 | $7.13 | $7.32 | $6.56 | 876,843 |
| 2020-12-04 | $7.10 | $7.71 | $7.01 | $7.51 | $6.73 | 1,165,683 |
| 2020-12-03 | $6.54 | $7.02 | $6.40 | $6.90 | $6.19 | 1,191,296 |
| 2020-12-02 | $6.02 | $6.62 | $6.01 | $6.45 | $5.78 | 1,063,270 |
| 2020-12-01 | $6.59 | $6.63 | $6.10 | $6.16 | $5.52 | 838,493 |
| 2020-11-30 | $6.84 | $6.98 | $6.32 | $6.43 | $5.77 | 1,267,063 |
| 2020-11-27 | $7.11 | $7.33 | $6.75 | $6.98 | $6.26 | 562,220 |
| 2020-11-25 | $6.82 | $7.22 | $6.67 | $7.11 | $6.37 | 1,179,598 |
| 2020-11-24 | $6.77 | $7.07 | $6.67 | $6.81 | $6.11 | 1,224,582 |
| 2020-11-23 | $6.00 | $6.60 | $5.95 | $6.50 | $5.83 | 1,702,008 |
| 2020-11-20 | $6.09 | $6.18 | $5.93 | $5.93 | $5.32 | 451,503 |
| 2020-11-19 | $6.18 | $6.24 | $5.76 | $6.09 | $5.46 | 1,255,976 |
| 2020-11-18 | $6.06 | $6.38 | $5.91 | $5.91 | $5.30 | 1,478,476 |
| 2020-11-17 | $5.71 | $6.01 | $5.55 | $5.99 | $5.37 | 711,814 |
| 2020-11-16 | $5.59 | $5.85 | $5.50 | $5.71 | $5.12 | 994,714 |
| 2020-11-13 | $5.29 | $5.61 | $5.22 | $5.30 | $4.75 | 1,052,598 |
| 2020-11-12 | $5.12 | $5.32 | $5.02 | $5.17 | $4.64 | 945,664 |
| 2020-11-11 | $5.57 | $5.60 | $5.14 | $5.20 | $4.66 | 784,995 |
| 2020-11-10 | $5.20 | $5.61 | $4.96 | $5.50 | $4.93 | 946,144 |
| 2020-11-09 | $4.52 | $5.34 | $4.50 | $5.09 | $4.56 | 2,219,715 |
| 2020-11-06 | $4.55 | $4.55 | $4.26 | $4.26 | $3.82 | 911,266 |
| 2020-11-05 | $4.25 | $4.59 | $3.96 | $4.56 | $4.09 | 1,500,535 |
| 2020-11-04 | $3.99 | $4.19 | $3.78 | $4.00 | $3.59 | 1,068,398 |
| 2020-11-03 | $4.29 | $4.44 | $4.03 | $4.09 | $3.67 | 1,184,488 |
| 2020-11-02 | $4.27 | $4.39 | $4.00 | $4.31 | $3.86 | 1,119,578 |
| 2020-10-30 | $4.35 | $4.39 | $4.10 | $4.20 | $3.77 | 508,726 |
| 2020-10-29 | $4.27 | $4.42 | $4.11 | $4.39 | $3.94 | 1,271,666 |
| 2020-10-28 | $4.60 | $4.75 | $4.46 | $4.46 | $3.87 | 986,200 |
| 2020-10-27 | $4.80 | $4.83 | $4.63 | $4.74 | $4.11 | 569,178 |
| 2020-10-26 | $4.78 | $4.89 | $4.67 | $4.78 | $4.14 | 666,744 |
| 2020-10-23 | $5.05 | $5.10 | $4.81 | $4.91 | $4.26 | 777,022 |
| 2020-10-22 | $4.85 | $5.04 | $4.83 | $5.00 | $4.33 | 928,376 |
| 2020-10-21 | $4.78 | $4.90 | $4.66 | $4.81 | $4.17 | 600,836 |
| 2020-10-20 | $4.62 | $4.76 | $4.57 | $4.66 | $4.04 | 661,562 |
| 2020-10-19 | $4.68 | $4.80 | $4.55 | $4.57 | $3.96 | 631,352 |
| 2020-10-16 | $4.72 | $4.91 | $4.67 | $4.71 | $4.08 | 508,134 |
| 2020-10-15 | $4.74 | $4.80 | $4.64 | $4.72 | $4.09 | 557,101 |
| 2020-10-14 | $4.74 | $4.89 | $4.70 | $4.74 | $4.11 | 530,858 |
| 2020-10-13 | $4.80 | $4.91 | $4.64 | $4.67 | $4.05 | 940,597 |
| 2020-10-12 | $4.90 | $4.91 | $4.73 | $4.85 | $4.20 | 439,731 |
| 2020-10-09 | $5.03 | $5.05 | $4.84 | $4.88 | $4.23 | 719,366 |
| 2020-10-08 | $4.83 | $5.00 | $4.72 | $4.99 | $4.33 | 795,009 |
| 2020-10-07 | $4.94 | $4.99 | $4.70 | $4.76 | $4.13 | 705,822 |
| 2020-10-06 | $4.99 | $5.18 | $4.73 | $4.85 | $4.20 | 568,171 |
| 2020-10-05 | $4.79 | $4.99 | $4.75 | $4.99 | $4.33 | 675,578 |
| 2020-10-02 | $4.49 | $4.80 | $4.32 | $4.71 | $4.08 | 526,182 |
| 2020-10-01 | $4.50 | $4.67 | $4.36 | $4.62 | $4.01 | 767,916 |
| 2020-09-30 | $4.53 | $4.72 | $4.42 | $4.50 | $3.90 | 1,599,609 |
| 2020-09-29 | $4.55 | $4.71 | $4.45 | $4.55 | $3.94 | 1,244,855 |
| 2020-09-28 | $4.65 | $4.71 | $4.37 | $4.61 | $4.00 | 840,470 |
| 2020-09-25 | $4.64 | $4.73 | $4.47 | $4.57 | $3.96 | 1,098,476 |
| 2020-09-24 | $4.71 | $4.85 | $4.44 | $4.70 | $4.07 | 942,196 |
| 2020-09-23 | $5.06 | $5.20 | $4.68 | $4.69 | $4.07 | 1,206,225 |
| 2020-09-22 | $4.94 | $5.14 | $4.89 | $5.01 | $4.34 | 855,938 |
| 2020-09-21 | $4.82 | $4.93 | $4.71 | $4.86 | $4.21 | 941,868 |
| 2020-09-18 | $4.88 | $4.99 | $4.77 | $4.97 | $4.31 | 3,020,355 |
| 2020-09-17 | $4.90 | $5.15 | $4.80 | $4.89 | $4.24 | 988,889 |
| 2020-09-16 | $4.89 | $5.17 | $4.87 | $4.94 | $4.28 | 928,580 |
| 2020-09-15 | $5.07 | $5.20 | $4.85 | $4.87 | $4.22 | 1,350,062 |
| 2020-09-14 | $4.80 | $5.05 | $4.80 | $5.00 | $4.33 | 1,153,724 |
| 2020-09-11 | $4.97 | $5.09 | $4.66 | $4.73 | $4.10 | 1,343,137 |
| 2020-09-10 | $5.06 | $5.10 | $4.90 | $4.98 | $4.32 | 1,002,446 |
| 2020-09-09 | $4.95 | $5.09 | $4.86 | $5.05 | $4.38 | 939,109 |
| 2020-09-08 | $5.15 | $5.20 | $4.86 | $4.89 | $4.24 | 1,295,519 |
| 2020-09-04 | $5.40 | $5.41 | $4.95 | $5.25 | $4.55 | 1,175,813 |
| 2020-09-03 | $5.49 | $5.57 | $5.29 | $5.36 | $4.65 | 1,076,443 |
| 2020-09-02 | $5.28 | $5.61 | $5.25 | $5.56 | $4.82 | 1,820,106 |
| 2020-09-01 | $5.27 | $5.39 | $5.20 | $5.28 | $4.58 | 1,886,290 |
| 2020-08-31 | $5.58 | $5.61 | $5.33 | $5.35 | $4.64 | 1,540,483 |
| 2020-08-28 | $5.38 | $5.58 | $5.23 | $5.53 | $4.79 | 2,060,537 |
| 2020-08-27 | $5.17 | $5.38 | $5.08 | $5.32 | $4.61 | 1,045,057 |
| 2020-08-26 | $5.36 | $5.40 | $5.06 | $5.17 | $4.48 | 2,111,161 |
| 2020-08-25 | $5.31 | $5.47 | $5.13 | $5.30 | $4.59 | 1,478,992 |
| 2020-08-24 | $5.44 | $5.51 | $5.23 | $5.26 | $4.56 | 2,326,110 |
| 2020-08-21 | $5.67 | $5.77 | $5.33 | $5.41 | $4.69 | 2,395,111 |
| 2020-08-20 | $5.90 | $5.96 | $5.63 | $5.77 | $5.00 | 1,759,391 |
| 2020-08-19 | $5.99 | $6.12 | $5.90 | $5.97 | $5.18 | 1,705,928 |
| 2020-08-18 | $6.22 | $6.27 | $5.90 | $6.04 | $5.24 | 1,301,438 |
| 2020-08-17 | $6.50 | $6.60 | $6.17 | $6.19 | $5.37 | 950,030 |
| 2020-08-14 | $6.52 | $6.54 | $6.27 | $6.52 | $5.65 | 647,541 |
| 2020-08-13 | $6.59 | $6.64 | $6.30 | $6.47 | $5.61 | 1,135,308 |
| 2020-08-12 | $6.74 | $6.90 | $6.50 | $6.60 | $5.72 | 1,297,433 |
| 2020-08-11 | $6.64 | $6.81 | $6.45 | $6.52 | $5.65 | 1,128,074 |
| 2020-08-10 | $6.21 | $6.80 | $6.21 | $6.47 | $5.61 | 2,173,763 |
| 2020-08-07 | $5.98 | $6.33 | $5.90 | $6.23 | $5.40 | 1,185,559 |
| 2020-08-06 | $5.88 | $6.19 | $5.81 | $6.01 | $5.21 | 1,057,105 |
| 2020-08-05 | $6.50 | $6.52 | $5.81 | $5.93 | $5.14 | 2,844,898 |
| 2020-08-04 | $6.50 | $6.77 | $6.47 | $6.63 | $5.75 | 675,979 |
| 2020-08-03 | $6.70 | $6.92 | $6.50 | $6.54 | $5.67 | 1,101,970 |
| 2020-07-31 | $7.17 | $7.18 | $6.52 | $6.67 | $5.78 | 1,017,736 |
| 2020-07-30 | $6.73 | $7.07 | $6.57 | $7.01 | $6.08 | 789,847 |
| 2020-07-29 | $6.84 | $7.15 | $6.60 | $7.13 | $6.05 | 838,553 |
| 2020-07-28 | $6.80 | $6.98 | $6.74 | $6.78 | $5.75 | 552,261 |
| 2020-07-27 | $6.79 | $6.91 | $6.56 | $6.81 | $5.78 | 873,289 |
| 2020-07-24 | $6.90 | $7.08 | $6.68 | $6.70 | $5.69 | 625,526 |
| 2020-07-23 | $7.35 | $7.41 | $6.87 | $6.95 | $5.90 | 969,353 |
| 2020-07-22 | $7.22 | $7.37 | $7.04 | $7.25 | $6.15 | 559,688 |
| 2020-07-21 | $6.65 | $7.40 | $6.65 | $7.37 | $6.26 | 1,015,860 |
| 2020-07-20 | $6.26 | $6.63 | $6.23 | $6.55 | $5.56 | 810,255 |
| 2020-07-17 | $6.54 | $6.85 | $6.26 | $6.28 | $5.33 | 573,031 |
| 2020-07-16 | $6.48 | $6.79 | $6.31 | $6.52 | $5.53 | 436,860 |
| 2020-07-15 | $6.50 | $6.64 | $6.26 | $6.54 | $5.55 | 1,066,138 |
| 2020-07-14 | $6.12 | $6.39 | $6.06 | $6.25 | $5.31 | 962,049 |
| 2020-07-13 | $6.48 | $6.58 | $6.07 | $6.28 | $5.33 | 2,123,030 |
| 2020-07-10 | $6.02 | $6.48 | $6.01 | $6.47 | $5.49 | 744,736 |
| 2020-07-09 | $6.25 | $6.33 | $5.92 | $6.04 | $5.13 | 428,118 |
| 2020-07-08 | $6.38 | $6.50 | $6.19 | $6.31 | $5.36 | 978,405 |
| 2020-07-07 | $6.41 | $6.58 | $6.21 | $6.38 | $5.42 | 910,033 |
| 2020-07-06 | $6.86 | $7.05 | $6.31 | $6.54 | $5.55 | 2,789,821 |
| 2020-07-02 | $7.38 | $7.38 | $6.66 | $6.67 | $5.66 | 1,175,179 |
| 2020-07-01 | $7.25 | $7.47 | $6.90 | $7.03 | $5.97 | 748,738 |
| 2020-06-30 | $7.12 | $7.26 | $6.93 | $7.22 | $6.13 | 577,752 |
| 2020-06-29 | $7.02 | $7.28 | $6.82 | $7.21 | $6.12 | 1,389,682 |
| 2020-06-26 | $7.20 | $7.27 | $6.67 | $6.91 | $5.87 | 1,007,105 |
| 2020-06-25 | $7.31 | $7.78 | $7.16 | $7.20 | $6.11 | 1,026,111 |
| 2020-06-24 | $8.28 | $8.35 | $7.51 | $7.71 | $6.54 | 1,439,838 |
| 2020-06-23 | $8.98 | $8.98 | $8.53 | $8.61 | $7.31 | 573,706 |
| 2020-06-22 | $8.73 | $8.99 | $8.37 | $8.74 | $7.42 | 1,543,491 |
| 2020-06-19 | $9.46 | $9.57 | $8.52 | $8.65 | $7.34 | 2,095,727 |
| 2020-06-18 | $8.92 | $9.58 | $8.92 | $9.13 | $7.75 | 1,337,601 |
| 2020-06-17 | $9.07 | $9.43 | $8.86 | $9.14 | $7.76 | 1,081,633 |
| 2020-06-16 | $9.95 | $10.00 | $8.78 | $9.18 | $7.79 | 2,734,467 |
| 2020-06-15 | $8.00 | $9.43 | $7.55 | $9.14 | $7.76 | 2,112,663 |
| 2020-06-12 | $9.11 | $9.38 | $8.28 | $8.47 | $7.19 | 1,480,660 |
| 2020-06-11 | $9.08 | $9.32 | $7.99 | $8.42 | $7.15 | 1,984,510 |
| 2020-06-10 | $10.14 | $10.26 | $9.18 | $10.09 | $8.56 | 1,831,334 |
| 2020-06-09 | $10.79 | $10.79 | $9.75 | $10.25 | $8.70 | 1,482,389 |
| 2020-06-08 | $12.08 | $12.08 | $10.84 | $11.13 | $9.45 | 1,533,577 |
| 2020-06-05 | $10.22 | $10.74 | $9.86 | $10.66 | $9.05 | 1,229,688 |
| 2020-06-04 | $9.00 | $9.59 | $8.86 | $9.57 | $8.12 | 808,522 |
| 2020-06-03 | $8.45 | $9.17 | $8.45 | $8.97 | $7.61 | 1,074,752 |
| 2020-06-02 | $8.13 | $8.63 | $8.08 | $8.33 | $7.07 | 731,902 |
| 2020-06-01 | $8.08 | $8.23 | $7.96 | $8.04 | $6.82 | 650,719 |
| 2020-05-29 | $8.38 | $8.38 | $7.83 | $8.02 | $6.81 | 2,243,039 |
| 2020-05-28 | $8.65 | $8.65 | $8.20 | $8.43 | $7.16 | 746,259 |
| 2020-05-27 | $8.45 | $8.78 | $8.08 | $8.65 | $7.34 | 1,321,164 |
| 2020-05-26 | $8.00 | $8.31 | $7.95 | $8.16 | $6.93 | 1,056,904 |
| 2020-05-22 | $7.28 | $7.59 | $7.13 | $7.53 | $6.39 | 961,512 |
| 2020-05-21 | $7.25 | $7.45 | $7.05 | $7.32 | $6.21 | 1,100,074 |
| 2020-05-20 | $7.17 | $7.44 | $7.03 | $7.15 | $6.07 | 2,228,416 |
| 2020-05-19 | $7.11 | $7.67 | $6.90 | $6.90 | $5.86 | 2,429,886 |
| 2020-05-18 | $7.00 | $7.37 | $6.92 | $7.00 | $5.94 | 1,511,231 |
| 2020-05-15 | $6.11 | $6.41 | $5.87 | $6.41 | $5.44 | 1,003,911 |
| 2020-05-14 | $5.89 | $6.25 | $5.61 | $5.99 | $5.08 | 955,254 |
| 2020-05-13 | $6.03 | $6.17 | $5.50 | $6.16 | $5.23 | 1,450,323 |
| 2020-05-12 | $6.12 | $6.45 | $6.01 | $6.03 | $5.12 | 604,708 |
| 2020-05-11 | $6.32 | $6.35 | $5.88 | $6.21 | $5.27 | 742,093 |
| 2020-05-08 | $6.05 | $6.50 | $6.05 | $6.43 | $5.46 | 3,058,946 |
| 2020-05-07 | $5.25 | $6.07 | $5.18 | $5.97 | $5.07 | 2,063,443 |
| 2020-05-06 | $5.16 | $5.28 | $4.77 | $5.22 | $4.43 | 1,939,171 |
| 2020-05-05 | $5.29 | $5.40 | $4.86 | $5.01 | $4.25 | 1,423,822 |
| 2020-05-04 | $5.45 | $5.45 | $4.80 | $5.09 | $4.32 | 2,470,472 |
| 2020-05-01 | $5.63 | $5.77 | $5.37 | $5.60 | $4.75 | 1,736,805 |
| 2020-04-30 | $6.07 | $6.58 | $5.61 | $5.98 | $5.08 | 2,190,518 |
| 2020-04-29 | $5.40 | $6.06 | $5.34 | $6.05 | $5.01 | 2,989,982 |
| 2020-04-28 | $5.10 | $5.34 | $4.83 | $5.13 | $4.25 | 1,519,364 |
| 2020-04-27 | $4.76 | $5.07 | $4.68 | $5.02 | $4.16 | 2,063,435 |
| 2020-04-24 | $5.30 | $5.49 | $4.63 | $4.97 | $4.12 | 2,878,634 |
| 2020-04-23 | $4.69 | $5.15 | $4.51 | $5.10 | $4.22 | 2,119,816 |
| 2020-04-22 | $4.58 | $4.68 | $4.32 | $4.48 | $3.71 | 1,438,205 |
| 2020-04-21 | $4.52 | $4.77 | $4.28 | $4.35 | $3.60 | 1,760,829 |
| 2020-04-20 | $4.85 | $5.33 | $4.52 | $4.70 | $3.89 | 1,648,337 |
| 2020-04-17 | $5.05 | $5.21 | $4.81 | $5.16 | $4.27 | 4,314,053 |
| 2020-04-16 | $5.02 | $5.10 | $4.80 | $4.92 | $4.07 | 871,014 |
| 2020-04-15 | $5.21 | $5.32 | $4.81 | $5.11 | $4.23 | 1,556,675 |
| 2020-04-14 | $5.30 | $5.52 | $5.12 | $5.50 | $4.55 | 2,380,698 |
| 2020-04-13 | $5.35 | $5.47 | $4.87 | $5.12 | $4.24 | 1,603,051 |
| 2020-04-09 | $5.16 | $5.80 | $4.40 | $4.99 | $4.13 | 3,517,325 |
| 2020-04-08 | $4.40 | $5.05 | $4.32 | $4.87 | $4.03 | 2,067,345 |
| 2020-04-07 | $4.24 | $4.97 | $4.24 | $4.30 | $3.56 | 3,244,580 |
| 2020-04-06 | $3.97 | $4.25 | $3.77 | $4.11 | $3.40 | 1,093,600 |
| 2020-04-03 | $4.35 | $4.45 | $3.49 | $3.81 | $3.15 | 2,900,710 |
| 2020-04-02 | $3.85 | $4.70 | $3.68 | $4.27 | $3.54 | 1,886,926 |
| 2020-04-01 | $3.77 | $3.77 | $3.30 | $3.62 | $3.00 | 1,534,187 |
| 2020-03-31 | $3.10 | $4.05 | $3.07 | $3.92 | $3.25 | 3,273,977 |
| 2020-03-30 | $3.10 | $3.16 | $2.80 | $3.00 | $2.48 | 1,922,506 |
| 2020-03-27 | $3.36 | $3.42 | $3.10 | $3.11 | $2.58 | 2,215,391 |
| 2020-03-26 | $3.80 | $3.94 | $3.26 | $3.42 | $2.83 | 2,712,489 |
| 2020-03-25 | $3.50 | $4.20 | $3.04 | $3.61 | $2.99 | 2,781,275 |
| 2020-03-24 | $3.56 | $3.70 | $3.20 | $3.34 | $2.77 | 1,993,156 |
| 2020-03-23 | $4.52 | $4.52 | $3.06 | $3.24 | $2.68 | 2,750,867 |
| 2020-03-20 | $3.97 | $5.70 | $3.50 | $4.21 | $3.49 | 7,562,353 |
| 2020-03-19 | $3.37 | $4.54 | $2.96 | $3.54 | $2.93 | 2,652,687 |
| 2020-03-18 | $4.45 | $4.59 | $2.58 | $3.08 | $2.55 | 2,296,090 |
| 2020-03-17 | $5.55 | $5.68 | $4.58 | $4.69 | $3.88 | 1,587,878 |
| 2020-03-16 | $5.11 | $5.86 | $4.84 | $5.43 | $4.50 | 2,106,936 |
| 2020-03-13 | $5.29 | $6.24 | $4.53 | $6.24 | $5.17 | 3,614,611 |
| 2020-03-12 | $5.16 | $5.72 | $4.53 | $4.64 | $3.84 | 2,616,944 |
| 2020-03-11 | $5.27 | $5.98 | $5.06 | $5.78 | $4.79 | 3,870,702 |
| 2020-03-10 | $6.33 | $6.95 | $4.46 | $5.58 | $4.62 | 4,914,138 |
| 2020-03-09 | $6.55 | $6.88 | $5.13 | $5.13 | $4.25 | 2,865,425 |
| 2020-03-06 | $9.05 | $9.06 | $8.36 | $8.56 | $7.09 | 1,872,676 |
| 2020-03-05 | $9.63 | $9.79 | $9.14 | $9.32 | $7.72 | 1,806,354 |
| 2020-03-04 | $10.76 | $10.90 | $9.76 | $9.87 | $8.17 | 2,343,596 |
| 2020-03-03 | $10.51 | $11.10 | $10.29 | $10.42 | $8.63 | 1,801,532 |
| 2020-03-02 | $10.01 | $10.94 | $9.51 | $10.53 | $8.72 | 1,949,360 |
| 2020-02-28 | $9.99 | $10.13 | $9.24 | $9.93 | $8.22 | 6,233,695 |
| 2020-02-27 | $10.46 | $11.06 | $8.69 | $10.38 | $8.60 | 6,062,205 |
| 2020-02-26 | $11.93 | $11.97 | $10.80 | $10.80 | $8.94 | 2,265,832 |
| 2020-02-25 | $13.32 | $13.43 | $11.51 | $11.98 | $9.92 | 4,344,459 |
| 2020-02-24 | $14.23 | $14.33 | $13.18 | $13.19 | $10.92 | 1,960,240 |
| 2020-02-21 | $15.10 | $15.10 | $14.55 | $14.61 | $12.10 | 1,202,753 |
| 2020-02-20 | $15.21 | $15.49 | $14.74 | $15.27 | $12.64 | 2,683,555 |
| 2020-02-19 | $17.54 | $17.71 | $15.35 | $15.51 | $12.84 | 4,328,318 |
| 2020-02-18 | $18.42 | $18.42 | $17.70 | $17.70 | $14.66 | 704,683 |
| 2020-02-14 | $18.77 | $18.86 | $18.45 | $18.47 | $15.29 | 336,485 |
| 2020-02-13 | $18.66 | $18.91 | $18.46 | $18.75 | $15.53 | 585,460 |
| 2020-02-12 | $18.41 | $18.97 | $18.18 | $18.67 | $15.46 | 516,789 |
| 2020-02-11 | $18.04 | $18.37 | $18.01 | $18.15 | $15.03 | 421,983 |
| 2020-02-10 | $17.75 | $18.13 | $17.61 | $17.86 | $14.79 | 468,935 |
| 2020-02-07 | $17.99 | $18.17 | $17.75 | $17.76 | $14.71 | 861,557 |
| 2020-02-06 | $18.70 | $18.73 | $18.02 | $18.17 | $15.05 | 962,197 |
| 2020-02-05 | $18.40 | $19.14 | $18.40 | $18.70 | $15.48 | 794,304 |
| 2020-02-04 | $18.05 | $18.68 | $17.99 | $18.19 | $15.06 | 583,659 |
| 2020-02-03 | $17.90 | $18.11 | $17.78 | $17.81 | $14.75 | 878,228 |
| 2020-01-31 | $18.04 | $18.31 | $17.79 | $17.87 | $14.80 | 705,655 |
| 2020-01-30 | $18.45 | $18.71 | $18.05 | $18.19 | $15.06 | 1,234,871 |
| 2020-01-29 | $19.45 | $19.58 | $19.20 | $19.24 | $15.46 | 463,250 |
| 2020-01-28 | $19.59 | $19.71 | $19.26 | $19.32 | $15.53 | 677,863 |
| 2020-01-27 | $19.63 | $19.69 | $19.44 | $19.44 | $15.62 | 353,777 |
| 2020-01-24 | $20.19 | $20.28 | $19.78 | $19.88 | $15.98 | 492,389 |
| 2020-01-23 | $20.43 | $20.47 | $19.89 | $20.13 | $16.18 | 507,443 |
| 2020-01-22 | $20.84 | $20.88 | $20.46 | $20.55 | $16.52 | 729,621 |
| 2020-01-21 | $21.51 | $21.51 | $20.74 | $20.80 | $16.72 | 686,887 |
| 2020-01-17 | $21.61 | $21.62 | $21.19 | $21.46 | $17.25 | 246,320 |
| 2020-01-16 | $21.66 | $21.66 | $21.45 | $21.53 | $17.30 | 401,791 |
| 2020-01-15 | $21.48 | $21.68 | $21.41 | $21.56 | $17.33 | 514,622 |
| 2020-01-14 | $21.27 | $21.63 | $21.24 | $21.58 | $17.34 | 838,419 |
| 2020-01-13 | $21.20 | $21.31 | $20.83 | $21.27 | $17.10 | 813,533 |
| 2020-01-10 | $21.29 | $21.29 | $20.87 | $21.14 | $16.99 | 960,005 |
| 2020-01-09 | $22.10 | $22.10 | $21.26 | $21.26 | $17.09 | 617,733 |
| 2020-01-08 | $21.85 | $22.20 | $21.65 | $21.95 | $17.64 | 1,104,424 |
| 2020-01-07 | $20.88 | $21.95 | $20.72 | $21.88 | $17.59 | 1,350,551 |
| 2020-01-06 | $21.22 | $21.56 | $21.14 | $21.24 | $17.07 | 878,489 |
| 2020-01-03 | $21.25 | $21.36 | $20.94 | $21.14 | $16.99 | 824,408 |
| 2020-01-02 | $20.50 | $21.19 | $20.50 | $21.15 | $17.00 | 675,506 |
| 2019-12-31 | $20.31 | $20.80 | $20.31 | $20.48 | $16.46 | 382,474 |
| 2019-12-30 | $20.64 | $20.74 | $20.37 | $20.43 | $16.42 | 580,410 |
| 2019-12-27 | $21.00 | $21.11 | $20.61 | $20.67 | $16.61 | 445,515 |
| 2019-12-26 | $20.68 | $21.06 | $20.68 | $21.05 | $16.92 | 428,524 |
| 2019-12-24 | $20.46 | $20.70 | $20.30 | $20.70 | $16.64 | 118,697 |
| 2019-12-23 | $20.25 | $20.56 | $20.17 | $20.48 | $16.46 | 524,621 |
| 2019-12-20 | $20.61 | $20.80 | $20.19 | $20.27 | $16.29 | 3,351,005 |
| 2019-12-19 | $20.82 | $20.97 | $20.48 | $20.64 | $16.59 | 928,390 |
| 2019-12-18 | $20.05 | $20.86 | $20.05 | $20.78 | $16.70 | 937,669 |
| 2019-12-17 | $19.99 | $20.21 | $19.87 | $20.03 | $16.10 | 725,950 |
| 2019-12-16 | $19.60 | $20.12 | $19.60 | $19.96 | $16.04 | 687,989 |
| 2019-12-13 | $20.30 | $20.47 | $19.43 | $19.63 | $15.78 | 539,100 |
| 2019-12-12 | $20.79 | $21.04 | $20.32 | $20.34 | $16.35 | 713,102 |
| 2019-12-11 | $20.30 | $20.96 | $20.29 | $20.77 | $16.69 | 910,079 |
| 2019-12-10 | $19.13 | $20.18 | $19.02 | $20.12 | $16.17 | 1,192,439 |
| 2019-12-09 | $18.66 | $19.13 | $18.62 | $19.05 | $15.31 | 755,861 |
| 2019-12-06 | $18.08 | $18.66 | $18.08 | $18.50 | $14.87 | 531,610 |
| 2019-12-05 | $18.81 | $18.97 | $18.14 | $18.17 | $14.60 | 430,096 |
| 2019-12-04 | $18.69 | $18.91 | $18.45 | $18.81 | $15.12 | 469,049 |
| 2019-12-03 | $18.74 | $18.75 | $18.06 | $18.57 | $14.93 | 631,003 |
| 2019-12-02 | $18.99 | $19.23 | $18.83 | $18.88 | $15.17 | 776,159 |
| 2019-11-29 | $18.93 | $19.12 | $18.70 | $19.01 | $15.28 | 190,817 |
| 2019-11-27 | $18.89 | $19.04 | $18.53 | $19.04 | $15.30 | 328,849 |
| 2019-11-26 | $19.35 | $19.48 | $18.79 | $18.90 | $15.19 | 368,887 |
| 2019-11-25 | $19.01 | $19.32 | $19.01 | $19.26 | $15.48 | 362,617 |
| 2019-11-22 | $18.35 | $19.02 | $18.33 | $19.00 | $15.27 | 683,048 |
| 2019-11-21 | $17.84 | $18.31 | $17.70 | $18.28 | $14.69 | 598,863 |
| 2019-11-20 | $17.98 | $18.20 | $17.78 | $17.82 | $14.32 | 733,072 |
| 2019-11-19 | $18.24 | $18.41 | $17.91 | $18.06 | $14.52 | 665,454 |
| 2019-11-18 | $18.50 | $18.50 | $18.11 | $18.23 | $14.65 | 408,171 |
| 2019-11-15 | $18.75 | $18.92 | $18.35 | $18.49 | $14.86 | 379,156 |
| 2019-11-14 | $18.48 | $18.78 | $18.38 | $18.75 | $15.07 | 493,013 |
| 2019-11-13 | $19.24 | $19.49 | $18.51 | $18.51 | $14.88 | 603,154 |
| 2019-11-12 | $19.27 | $19.54 | $19.02 | $19.34 | $15.54 | 771,721 |
| 2019-11-11 | $18.73 | $19.29 | $18.21 | $19.29 | $15.50 | 682,040 |
| 2019-11-08 | $19.49 | $19.76 | $18.77 | $18.84 | $15.14 | 902,597 |
| 2019-11-07 | $19.60 | $19.95 | $19.18 | $19.76 | $15.88 | 903,199 |
| 2019-11-06 | $19.65 | $20.20 | $19.05 | $19.59 | $15.75 | 1,566,889 |
| 2019-11-05 | $20.32 | $20.53 | $20.21 | $20.42 | $16.41 | 388,837 |
| 2019-11-04 | $20.37 | $20.51 | $20.11 | $20.29 | $16.31 | 733,625 |
| 2019-11-01 | $20.29 | $20.40 | $20.12 | $20.18 | $16.22 | 428,604 |
| 2019-10-31 | $20.17 | $20.28 | $19.86 | $20.17 | $16.21 | 629,120 |
| 2019-10-30 | $20.31 | $20.31 | $19.98 | $20.24 | $16.27 | 596,478 |
| 2019-10-29 | $20.85 | $21.13 | $20.67 | $20.82 | $16.29 | 673,122 |
| 2019-10-28 | $20.98 | $21.21 | $20.72 | $20.85 | $16.31 | 451,516 |
| 2019-10-25 | $20.91 | $21.03 | $20.76 | $20.84 | $16.31 | 200,853 |
| 2019-10-24 | $20.99 | $21.02 | $20.77 | $20.87 | $16.33 | 291,330 |
| 2019-10-23 | $20.86 | $21.39 | $20.72 | $20.89 | $16.35 | 381,004 |
| 2019-10-22 | $21.60 | $21.74 | $20.87 | $20.91 | $16.36 | 576,271 |
| 2019-10-21 | $21.17 | $21.51 | $21.17 | $21.45 | $16.78 | 469,730 |
| 2019-10-18 | $20.64 | $21.17 | $20.64 | $21.14 | $16.54 | 835,642 |
| 2019-10-17 | $21.10 | $21.10 | $20.58 | $20.61 | $16.13 | 946,130 |
| 2019-10-16 | $21.45 | $21.58 | $21.04 | $21.04 | $16.46 | 367,460 |
| 2019-10-15 | $21.26 | $21.79 | $21.26 | $21.49 | $16.82 | 426,339 |
| 2019-10-14 | $21.58 | $21.72 | $21.14 | $21.36 | $16.71 | 598,220 |
| 2019-10-11 | $21.72 | $21.88 | $21.59 | $21.69 | $16.97 | 554,591 |
| 2019-10-10 | $21.97 | $22.30 | $21.56 | $21.57 | $16.88 | 539,841 |
| 2019-10-09 | $22.33 | $22.44 | $21.97 | $21.98 | $17.20 | 261,736 |
| 2019-10-08 | $21.91 | $22.20 | $21.79 | $22.10 | $17.29 | 433,949 |
| 2019-10-07 | $22.04 | $22.28 | $21.80 | $22.03 | $17.24 | 450,813 |
| 2019-10-04 | $22.13 | $22.20 | $21.81 | $22.09 | $17.28 | 299,036 |
| 2019-10-03 | $21.58 | $22.07 | $21.46 | $21.99 | $17.21 | 400,394 |
| 2019-10-02 | $21.51 | $21.69 | $21.18 | $21.61 | $16.91 | 557,680 |
| 2019-10-01 | $21.50 | $21.77 | $21.25 | $21.63 | $16.92 | 421,510 |
| 2019-09-30 | $21.22 | $21.58 | $21.22 | $21.47 | $16.80 | 512,474 |
| 2019-09-27 | $21.30 | $21.51 | $21.11 | $21.32 | $16.68 | 358,778 |
| 2019-09-26 | $21.75 | $21.76 | $20.99 | $21.33 | $16.69 | 1,294,014 |
| 2019-09-25 | $21.58 | $21.97 | $21.58 | $21.74 | $17.01 | 1,226,335 |
| 2019-09-24 | $21.84 | $21.84 | $21.29 | $21.74 | $17.01 | 680,429 |
| 2019-09-23 | $22.24 | $22.24 | $21.55 | $21.78 | $17.04 | 579,878 |
| 2019-09-20 | $22.86 | $22.94 | $22.23 | $22.29 | $17.44 | 5,579,637 |
| 2019-09-19 | $23.20 | $23.48 | $22.67 | $22.77 | $17.82 | 1,203,006 |
| 2019-09-18 | $22.60 | $23.65 | $22.50 | $23.14 | $18.11 | 978,077 |
| 2019-09-17 | $23.03 | $23.20 | $22.57 | $22.66 | $17.73 | 936,273 |
| 2019-09-16 | $22.82 | $23.49 | $22.62 | $22.98 | $17.98 | 1,102,682 |
| 2019-09-13 | $21.24 | $22.42 | $21.24 | $22.32 | $17.46 | 1,083,729 |
| 2019-09-12 | $21.41 | $21.56 | $20.97 | $21.10 | $16.51 | 275,202 |
| 2019-09-11 | $21.48 | $21.76 | $21.27 | $21.53 | $16.85 | 291,349 |
| 2019-09-10 | $21.29 | $21.53 | $21.26 | $21.36 | $16.71 | 204,270 |
| 2019-09-09 | $20.85 | $21.50 | $20.85 | $21.30 | $16.67 | 235,393 |
| 2019-09-06 | $20.82 | $20.92 | $20.60 | $20.80 | $16.28 | 284,814 |
| 2019-09-05 | $20.95 | $21.02 | $20.77 | $20.92 | $16.37 | 155,669 |
| 2019-09-04 | $20.82 | $20.98 | $20.65 | $20.85 | $16.31 | 492,422 |
| 2019-09-03 | $20.50 | $20.74 | $20.38 | $20.66 | $16.17 | 231,887 |
| 2019-08-30 | $20.87 | $21.01 | $20.49 | $20.74 | $16.23 | 325,351 |
| 2019-08-29 | $20.17 | $20.78 | $20.17 | $20.78 | $16.26 | 359,925 |
| 2019-08-28 | $19.80 | $20.19 | $19.70 | $20.06 | $15.70 | 417,940 |
| 2019-08-27 | $19.91 | $19.91 | $19.63 | $19.70 | $15.41 | 243,611 |
| 2019-08-26 | $19.99 | $20.25 | $19.77 | $19.82 | $15.51 | 346,301 |
| 2019-08-23 | $20.42 | $20.45 | $19.81 | $19.97 | $15.63 | 857,626 |
| 2019-08-22 | $21.19 | $21.26 | $20.59 | $20.60 | $16.12 | 421,259 |
| 2019-08-21 | $21.50 | $21.71 | $21.03 | $21.19 | $16.58 | 424,395 |
| 2019-08-20 | $21.03 | $21.42 | $21.03 | $21.32 | $16.68 | 377,053 |
| 2019-08-19 | $20.91 | $21.38 | $20.91 | $21.10 | $16.51 | 403,606 |
| 2019-08-16 | $20.11 | $20.92 | $20.11 | $20.74 | $16.23 | 303,562 |
| 2019-08-15 | $20.06 | $20.35 | $19.95 | $20.14 | $15.76 | 474,456 |
| 2019-08-14 | $20.27 | $20.27 | $19.94 | $20.08 | $15.71 | 572,762 |
| 2019-08-13 | $19.96 | $20.70 | $19.89 | $20.32 | $15.90 | 408,318 |
| 2019-08-12 | $20.23 | $20.23 | $19.89 | $20.04 | $15.68 | 302,056 |
| 2019-08-09 | $20.65 | $20.79 | $20.19 | $20.20 | $15.81 | 287,518 |
| 2019-08-08 | $20.38 | $20.67 | $19.94 | $20.67 | $16.17 | 736,515 |
| 2019-08-07 | $20.57 | $20.60 | $19.91 | $20.29 | $15.88 | 804,592 |
| 2019-08-06 | $21.93 | $21.93 | $20.67 | $20.86 | $16.32 | 645,815 |
| 2019-08-05 | $22.03 | $22.03 | $21.24 | $21.66 | $16.95 | 577,362 |
| 2019-08-02 | $22.25 | $22.63 | $22.07 | $22.21 | $17.38 | 522,804 |
| 2019-08-01 | $22.79 | $22.95 | $22.20 | $22.29 | $17.44 | 555,119 |
| 2019-07-31 | $22.92 | $23.21 | $22.66 | $22.85 | $17.88 | 314,477 |
| 2019-07-30 | $23.00 | $23.41 | $22.42 | $22.93 | $17.94 | 600,835 |
| 2019-07-29 | $23.53 | $23.84 | $23.09 | $23.63 | $18.06 | 2,166,817 |
| 2019-07-26 | $23.49 | $23.64 | $23.25 | $23.51 | $17.97 | 618,093 |
| 2019-07-25 | $23.70 | $23.76 | $23.35 | $23.43 | $17.90 | 511,600 |
| 2019-07-24 | $23.60 | $23.82 | $23.53 | $23.63 | $18.06 | 320,077 |
| 2019-07-23 | $23.57 | $23.79 | $23.45 | $23.62 | $18.05 | 300,295 |
| 2019-07-22 | $23.08 | $23.60 | $23.08 | $23.54 | $17.99 | 422,628 |
| 2019-07-19 | $23.16 | $23.20 | $22.96 | $23.07 | $17.63 | 222,094 |
| 2019-07-18 | $23.00 | $23.13 | $22.83 | $23.07 | $17.63 | 636,742 |
| 2019-07-17 | $22.86 | $23.26 | $22.63 | $23.02 | $17.59 | 335,896 |
| 2019-07-16 | $22.74 | $22.98 | $22.63 | $22.80 | $17.42 | 373,568 |
| 2019-07-15 | $23.04 | $23.05 | $22.76 | $22.78 | $17.41 | 207,773 |
| 2019-07-12 | $22.95 | $23.09 | $22.76 | $23.01 | $17.58 | 251,024 |
| 2019-07-11 | $22.71 | $23.12 | $22.67 | $22.93 | $17.52 | 726,027 |
| 2019-07-10 | $22.00 | $22.74 | $22.00 | $22.64 | $17.30 | 691,594 |
| 2019-07-09 | $21.70 | $22.03 | $21.54 | $21.94 | $16.77 | 1,015,637 |
| 2019-07-08 | $21.81 | $21.91 | $21.62 | $21.78 | $16.64 | 628,944 |
| 2019-07-05 | $21.61 | $22.00 | $21.61 | $21.85 | $16.70 | 843,917 |
| 2019-07-03 | $21.64 | $21.83 | $21.62 | $21.74 | $16.61 | 152,641 |
| 2019-07-02 | $21.84 | $21.97 | $21.56 | $21.59 | $16.50 | 198,659 |
| 2019-07-01 | $22.04 | $22.25 | $21.75 | $21.86 | $16.70 | 667,262 |
| 2019-06-28 | $21.80 | $22.00 | $21.72 | $21.90 | $16.73 | 609,001 |
| 2019-06-27 | $21.89 | $21.91 | $21.56 | $21.74 | $16.61 | 430,348 |
| 2019-06-26 | $21.58 | $21.84 | $21.46 | $21.81 | $16.67 | 677,726 |
| 2019-06-25 | $21.93 | $21.93 | $21.36 | $21.58 | $16.49 | 485,583 |
| 2019-06-24 | $21.93 | $22.01 | $21.83 | $21.95 | $16.77 | 516,927 |
| 2019-06-21 | $22.16 | $22.18 | $21.94 | $21.94 | $16.77 | 1,092,648 |
| 2019-06-20 | $22.41 | $22.45 | $22.11 | $22.20 | $16.96 | 557,936 |
| 2019-06-19 | $22.14 | $22.20 | $21.95 | $22.10 | $16.89 | 781,572 |
| 2019-06-18 | $22.09 | $22.25 | $21.96 | $22.12 | $16.90 | 475,186 |
| 2019-06-17 | $22.10 | $22.19 | $21.90 | $22.10 | $16.89 | 332,003 |
| 2019-06-14 | $22.21 | $22.21 | $21.94 | $22.09 | $16.88 | 666,016 |
| 2019-06-13 | $22.04 | $22.33 | $22.02 | $22.17 | $16.94 | 766,982 |
| 2019-06-12 | $21.98 | $21.99 | $21.79 | $21.85 | $16.70 | 494,960 |
| 2019-06-11 | $22.01 | $22.23 | $21.91 | $22.02 | $16.83 | 343,343 |
| 2019-06-10 | $21.95 | $22.18 | $21.85 | $21.92 | $16.75 | 615,479 |
| 2019-06-07 | $21.73 | $22.04 | $21.64 | $21.84 | $16.69 | 685,951 |
| 2019-06-06 | $21.68 | $21.94 | $21.63 | $21.66 | $16.55 | 874,485 |
| 2019-06-05 | $22.00 | $22.00 | $21.59 | $21.71 | $16.59 | 1,005,391 |
| 2019-06-04 | $22.01 | $22.04 | $21.67 | $21.94 | $16.77 | 380,397 |
| 2019-06-03 | $21.91 | $22.07 | $21.58 | $21.87 | $16.71 | 341,442 |
| 2019-05-31 | $21.92 | $22.32 | $21.82 | $21.82 | $16.67 | 1,052,888 |
| 2019-05-30 | $22.25 | $22.25 | $21.73 | $22.14 | $16.92 | 662,160 |
| 2019-05-29 | $22.39 | $22.47 | $21.89 | $22.23 | $16.99 | 481,944 |
| 2019-05-28 | $22.87 | $22.87 | $22.53 | $22.61 | $17.28 | 1,062,816 |
| 2019-05-24 | $22.82 | $23.04 | $22.46 | $22.85 | $17.46 | 588,645 |
| 2019-05-23 | $22.41 | $22.92 | $22.30 | $22.78 | $17.41 | 1,113,654 |
| 2019-05-22 | $22.48 | $22.87 | $22.29 | $22.80 | $17.42 | 578,906 |
| 2019-05-21 | $22.06 | $22.64 | $21.96 | $22.61 | $17.28 | 407,593 |
| 2019-05-20 | $21.65 | $22.05 | $21.65 | $21.94 | $16.77 | 487,260 |
| 2019-05-17 | $21.75 | $21.94 | $21.53 | $21.69 | $16.57 | 652,153 |
| 2019-05-16 | $21.99 | $22.16 | $21.76 | $21.81 | $16.67 | 306,536 |
| 2019-05-15 | $21.60 | $21.93 | $21.53 | $21.84 | $16.69 | 323,530 |
| 2019-05-14 | $21.56 | $22.00 | $21.50 | $21.70 | $16.58 | 367,181 |
| 2019-05-13 | $21.68 | $21.72 | $21.13 | $21.42 | $16.37 | 342,522 |
| 2019-05-10 | $21.40 | $22.02 | $21.11 | $21.87 | $16.71 | 464,930 |
| 2019-05-09 | $21.10 | $21.46 | $20.82 | $21.27 | $16.25 | 321,650 |
| 2019-05-08 | $21.20 | $21.34 | $20.96 | $21.20 | $16.20 | 342,263 |
| 2019-05-07 | $21.33 | $21.56 | $20.91 | $21.22 | $16.22 | 935,283 |
| 2019-05-06 | $21.42 | $21.66 | $21.29 | $21.58 | $16.49 | 303,801 |
| 2019-05-03 | $21.82 | $21.82 | $21.36 | $21.69 | $16.57 | 373,050 |
| 2019-05-02 | $21.55 | $21.83 | $20.71 | $21.52 | $16.44 | 621,469 |
| 2019-05-01 | $22.15 | $22.31 | $21.89 | $21.94 | $16.77 | 286,208 |
| 2019-04-30 | $22.58 | $22.73 | $22.05 | $22.18 | $16.95 | 346,084 |
| 2019-04-29 | $22.81 | $22.96 | $22.50 | $22.92 | $17.09 | 271,395 |
| 2019-04-26 | $22.73 | $22.95 | $22.60 | $22.80 | $17.00 | 297,210 |
| 2019-04-25 | $22.85 | $22.99 | $22.56 | $22.76 | $16.97 | 327,019 |
| 2019-04-24 | $23.17 | $23.31 | $22.88 | $22.92 | $17.09 | 403,799 |
| 2019-04-23 | $23.40 | $23.69 | $23.11 | $23.13 | $17.25 | 529,825 |
| 2019-04-22 | $22.94 | $23.48 | $22.72 | $23.41 | $17.46 | 382,394 |
| 2019-04-18 | $22.75 | $22.89 | $22.54 | $22.79 | $16.99 | 282,971 |
| 2019-04-17 | $23.01 | $23.18 | $22.75 | $22.80 | $17.00 | 261,006 |
| 2019-04-16 | $23.31 | $23.35 | $22.87 | $22.98 | $17.14 | 315,955 |
| 2019-04-15 | $23.26 | $23.46 | $23.00 | $23.24 | $17.33 | 222,063 |
| 2019-04-12 | $22.99 | $23.49 | $22.95 | $23.21 | $17.31 | 619,425 |
| 2019-04-11 | $22.75 | $22.84 | $22.62 | $22.80 | $17.00 | 399,448 |
| 2019-04-10 | $22.82 | $22.98 | $22.58 | $22.74 | $16.96 | 412,777 |
| 2019-04-09 | $23.16 | $23.16 | $22.70 | $22.84 | $17.03 | 419,352 |
| 2019-04-08 | $23.16 | $23.43 | $23.15 | $23.19 | $17.29 | 234,168 |
| 2019-04-05 | $23.20 | $23.41 | $23.07 | $23.19 | $17.29 | 295,098 |
| 2019-04-04 | $23.28 | $23.39 | $23.05 | $23.13 | $17.25 | 253,218 |
| 2019-04-03 | $23.39 | $23.52 | $23.15 | $23.25 | $17.34 | 288,228 |
| 2019-04-02 | $23.37 | $23.83 | $23.23 | $23.36 | $17.42 | 600,477 |
| 2019-04-01 | $23.54 | $23.92 | $23.25 | $23.38 | $17.43 | 583,491 |
| 2019-03-29 | $23.30 | $23.48 | $23.13 | $23.30 | $17.37 | 342,143 |
| 2019-03-28 | $23.05 | $23.59 | $23.05 | $23.07 | $17.20 | 435,815 |
| 2019-03-27 | $23.04 | $23.20 | $22.89 | $23.16 | $17.27 | 243,721 |
| 2019-03-26 | $23.44 | $23.45 | $22.96 | $23.12 | $17.24 | 271,448 |
| 2019-03-25 | $23.02 | $23.22 | $22.56 | $23.17 | $17.28 | 500,028 |
| 2019-03-22 | $23.70 | $23.88 | $23.11 | $23.15 | $17.26 | 384,184 |
| 2019-03-21 | $23.54 | $24.04 | $23.30 | $23.88 | $17.81 | 426,273 |
| 2019-03-20 | $23.23 | $23.86 | $23.10 | $23.57 | $17.58 | 369,138 |
| 2019-03-19 | $23.02 | $23.47 | $22.85 | $23.28 | $17.36 | 489,094 |
| 2019-03-18 | $22.62 | $23.06 | $22.53 | $22.97 | $17.13 | 523,316 |
| 2019-03-15 | $22.38 | $22.62 | $21.99 | $22.62 | $16.87 | 1,263,872 |
| 2019-03-14 | $22.69 | $22.70 | $22.40 | $22.56 | $16.82 | 262,529 |
| 2019-03-13 | $22.81 | $22.87 | $22.57 | $22.64 | $16.88 | 328,741 |
| 2019-03-12 | $22.62 | $22.69 | $22.35 | $22.67 | $16.90 | 326,852 |
| 2019-03-11 | $22.08 | $22.75 | $22.03 | $22.62 | $16.87 | 1,639,296 |
| 2019-03-08 | $21.38 | $22.05 | $21.19 | $21.92 | $16.34 | 449,177 |
| 2019-03-07 | $21.40 | $22.10 | $21.29 | $21.63 | $16.13 | 616,740 |
| 2019-03-06 | $21.45 | $21.51 | $21.26 | $21.45 | $15.99 | 391,166 |
| 2019-03-05 | $21.76 | $21.82 | $21.39 | $21.62 | $16.12 | 334,317 |
| 2019-03-04 | $21.65 | $21.76 | $21.18 | $21.71 | $16.19 | 550,711 |
| 2019-03-01 | $21.59 | $22.02 | $21.24 | $21.52 | $16.05 | 693,428 |
| 2019-02-28 | $21.86 | $21.86 | $21.04 | $21.55 | $16.07 | 1,367,287 |
| 2019-02-27 | $22.28 | $22.28 | $21.63 | $21.77 | $16.23 | 486,263 |
| 2019-02-26 | $22.43 | $22.45 | $22.11 | $22.12 | $16.49 | 367,298 |
| 2019-02-25 | $22.01 | $22.59 | $21.84 | $22.50 | $16.78 | 462,679 |
| 2019-02-22 | $21.88 | $22.04 | $21.55 | $22.01 | $16.41 | 400,377 |
| 2019-02-21 | $21.75 | $21.87 | $21.26 | $21.74 | $16.21 | 790,630 |
| 2019-02-20 | $22.48 | $22.88 | $21.65 | $21.75 | $16.22 | 925,272 |
| 2019-02-19 | $21.95 | $22.52 | $21.61 | $22.50 | $16.78 | 593,702 |
| 2019-02-15 | $21.46 | $22.07 | $21.29 | $21.95 | $16.37 | 583,396 |
| 2019-02-14 | $21.00 | $21.39 | $20.85 | $21.38 | $15.94 | 715,854 |
| 2019-02-13 | $20.86 | $21.13 | $20.80 | $20.97 | $15.64 | 879,572 |
| 2019-02-12 | $20.32 | $20.79 | $20.19 | $20.76 | $15.48 | 712,736 |
| 2019-02-11 | $19.86 | $20.10 | $19.84 | $20.00 | $14.91 | 505,095 |
| 2019-02-08 | $20.17 | $20.36 | $19.81 | $19.95 | $14.88 | 444,994 |
| 2019-02-07 | $20.69 | $20.92 | $20.13 | $20.23 | $15.08 | 456,739 |
| 2019-02-06 | $21.07 | $21.10 | $20.66 | $20.82 | $15.52 | 350,080 |
| 2019-02-05 | $21.04 | $21.28 | $20.99 | $21.07 | $15.71 | 377,588 |
| 2019-02-04 | $21.08 | $21.31 | $20.80 | $21.15 | $15.77 | 885,603 |
| 2019-02-01 | $20.93 | $21.18 | $20.68 | $21.15 | $15.77 | 459,069 |
| 2019-01-31 | $21.03 | $21.29 | $20.42 | $20.92 | $15.60 | 683,951 |
| 2019-01-30 | $21.25 | $21.30 | $20.81 | $21.03 | $15.68 | 518,685 |
| 2019-01-29 | $21.65 | $21.73 | $21.37 | $21.54 | $15.65 | 607,473 |
| 2019-01-28 | $21.25 | $21.56 | $21.04 | $21.51 | $15.63 | 607,972 |
| 2019-01-25 | $21.18 | $21.57 | $21.00 | $21.50 | $15.62 | 863,440 |
| 2019-01-24 | $20.77 | $21.24 | $20.64 | $21.02 | $15.27 | 450,894 |
| 2019-01-23 | $21.27 | $21.49 | $20.78 | $20.84 | $15.14 | 1,799,385 |
| 2019-01-22 | $21.01 | $21.42 | $20.46 | $21.15 | $15.37 | 1,038,043 |
| 2019-01-18 | $21.21 | $21.27 | $20.88 | $21.12 | $15.35 | 417,622 |
| 2019-01-17 | $21.05 | $21.31 | $20.80 | $21.02 | $15.27 | 623,408 |
| 2019-01-16 | $20.98 | $21.36 | $20.98 | $21.08 | $15.32 | 529,722 |
| 2019-01-15 | $20.70 | $21.24 | $20.70 | $21.00 | $15.26 | 592,516 |
| 2019-01-14 | $20.89 | $21.22 | $20.57 | $20.63 | $14.99 | 533,307 |
| 2019-01-11 | $21.14 | $21.20 | $20.71 | $21.08 | $15.32 | 506,090 |
| 2019-01-10 | $21.64 | $21.84 | $20.85 | $21.24 | $15.43 | 610,395 |
| 2019-01-09 | $21.43 | $21.97 | $21.02 | $21.86 | $15.88 | 725,640 |
| 2019-01-08 | $20.75 | $21.28 | $20.72 | $21.06 | $15.30 | 469,077 |
| 2019-01-07 | $20.08 | $21.05 | $19.83 | $20.43 | $14.85 | 567,443 |
| 2019-01-04 | $19.02 | $20.26 | $18.98 | $19.93 | $14.48 | 710,226 |
| 2019-01-03 | $18.82 | $19.30 | $18.69 | $18.87 | $13.71 | 718,754 |
| 2019-01-02 | $18.25 | $18.98 | $18.00 | $18.79 | $13.65 | 384,860 |
| 2018-12-31 | $18.21 | $18.50 | $17.55 | $18.47 | $13.42 | 848,614 |
| 2018-12-28 | $18.70 | $18.89 | $17.91 | $18.09 | $13.15 | 918,013 |
| 2018-12-27 | $18.75 | $18.86 | $17.88 | $18.64 | $13.54 | 974,287 |
| 2018-12-26 | $18.02 | $19.02 | $17.80 | $19.02 | $13.82 | 1,341,851 |
| 2018-12-24 | $18.80 | $18.86 | $17.71 | $17.79 | $12.93 | 632,422 |
| 2018-12-21 | $19.19 | $19.57 | $18.72 | $19.00 | $13.81 | 2,092,598 |
| 2018-12-20 | $20.07 | $20.24 | $18.97 | $19.21 | $13.96 | 1,223,028 |
| 2018-12-19 | $19.92 | $20.83 | $19.83 | $20.21 | $14.69 | 2,293,097 |
| 2018-12-18 | $20.40 | $20.60 | $19.70 | $19.84 | $14.42 | 1,048,549 |
| 2018-12-17 | $21.37 | $21.68 | $20.22 | $20.40 | $14.82 | 885,034 |
| 2018-12-14 | $21.55 | $22.21 | $21.25 | $21.42 | $15.56 | 1,915,165 |
| 2018-12-13 | $21.19 | $22.09 | $21.19 | $21.71 | $15.78 | 1,225,169 |
| 2018-12-12 | $21.75 | $21.95 | $21.06 | $21.25 | $15.44 | 932,520 |
| 2018-12-11 | $21.72 | $21.99 | $21.24 | $21.48 | $15.61 | 883,984 |
| 2018-12-10 | $22.09 | $22.23 | $21.46 | $21.50 | $15.62 | 690,542 |
| 2018-12-07 | $22.81 | $23.28 | $22.22 | $22.30 | $16.20 | 697,604 |
| 2018-12-06 | $22.20 | $22.56 | $21.64 | $22.49 | $16.34 | 407,610 |
| 2018-12-04 | $22.95 | $23.20 | $22.54 | $22.57 | $16.40 | 572,478 |
| 2018-12-03 | $22.40 | $22.96 | $22.27 | $22.95 | $16.68 | 587,642 |
| 2018-11-30 | $22.49 | $22.65 | $21.76 | $22.05 | $16.02 | 598,162 |
| 2018-11-29 | $22.39 | $22.83 | $22.14 | $22.58 | $16.41 | 362,135 |
| 2018-11-28 | $21.91 | $22.33 | $21.33 | $22.31 | $16.21 | 423,135 |
| 2018-11-27 | $21.92 | $22.17 | $21.59 | $21.84 | $15.87 | 433,438 |
| 2018-11-26 | $22.28 | $22.59 | $21.92 | $22.04 | $16.02 | 256,124 |
| 2018-11-23 | $21.93 | $22.34 | $21.70 | $21.98 | $15.97 | 184,097 |
| 2018-11-21 | $21.96 | $22.89 | $21.96 | $22.55 | $16.39 | 324,102 |
| 2018-11-20 | $22.54 | $22.54 | $21.23 | $21.79 | $15.83 | 976,643 |
| 2018-11-19 | $22.78 | $23.49 | $22.78 | $22.79 | $16.56 | 696,073 |
| 2018-11-16 | $23.13 | $23.43 | $22.88 | $22.97 | $16.69 | 260,851 |
| 2018-11-15 | $22.61 | $23.24 | $22.61 | $23.08 | $16.77 | 277,320 |
| 2018-11-14 | $22.92 | $23.12 | $22.27 | $22.71 | $16.50 | 556,659 |
| 2018-11-13 | $23.09 | $23.44 | $22.50 | $22.56 | $16.39 | 413,382 |
| 2018-11-12 | $23.09 | $23.46 | $22.95 | $23.03 | $16.73 | 360,628 |
| 2018-11-09 | $23.33 | $23.35 | $22.84 | $23.08 | $16.77 | 525,707 |
| 2018-11-08 | $23.82 | $24.40 | $23.52 | $23.79 | $17.29 | 597,872 |
| 2018-11-07 | $23.36 | $23.96 | $23.15 | $23.81 | $17.30 | 639,996 |
| 2018-11-06 | $22.94 | $23.35 | $22.91 | $23.10 | $16.79 | 494,309 |
| 2018-11-05 | $22.33 | $23.09 | $22.23 | $22.97 | $16.69 | 493,878 |
| 2018-11-02 | $22.50 | $22.54 | $21.98 | $22.25 | $16.17 | 604,756 |
| 2018-11-01 | $22.30 | $23.00 | $21.87 | $22.09 | $16.05 | 962,711 |
| 2018-10-31 | $21.71 | $22.31 | $21.69 | $22.11 | $16.07 | 393,201 |
| 2018-10-30 | $21.50 | $21.95 | $21.18 | $21.57 | $15.67 | 453,480 |
| 2018-10-29 | $22.85 | $23.15 | $21.89 | $22.18 | $15.72 | 561,259 |
| 2018-10-26 | $23.10 | $23.18 | $22.59 | $22.71 | $16.10 | 484,817 |
| 2018-10-25 | $23.47 | $23.67 | $23.31 | $23.36 | $16.56 | 560,171 |
| 2018-10-24 | $23.81 | $23.89 | $23.26 | $23.26 | $16.49 | 469,755 |
| 2018-10-23 | $23.91 | $23.95 | $23.38 | $23.72 | $16.82 | 587,611 |
| 2018-10-22 | $24.64 | $24.84 | $24.21 | $24.25 | $17.19 | 398,462 |
| 2018-10-19 | $24.77 | $25.14 | $24.58 | $24.59 | $17.43 | 452,009 |
| 2018-10-18 | $24.71 | $25.40 | $24.66 | $24.75 | $17.55 | 772,888 |
| 2018-10-17 | $25.05 | $25.16 | $24.65 | $24.87 | $17.63 | 684,680 |
| 2018-10-16 | $24.42 | $25.38 | $24.40 | $25.16 | $17.84 | 437,118 |
| 2018-10-15 | $24.40 | $24.79 | $24.27 | $24.33 | $17.25 | 284,731 |
| 2018-10-12 | $24.59 | $24.70 | $23.99 | $24.42 | $17.31 | 666,126 |
| 2018-10-11 | $24.60 | $24.88 | $24.16 | $24.32 | $17.24 | 612,694 |
| 2018-10-10 | $24.91 | $25.23 | $24.64 | $24.78 | $17.57 | 446,798 |
| 2018-10-09 | $24.71 | $25.20 | $24.63 | $24.96 | $17.69 | 391,483 |
| 2018-10-08 | $24.93 | $25.17 | $24.62 | $24.72 | $17.52 | 741,810 |
| 2018-10-05 | $24.88 | $25.26 | $24.69 | $25.04 | $17.75 | 217,204 |
| 2018-10-04 | $25.00 | $25.08 | $24.76 | $24.83 | $17.60 | 431,629 |
| 2018-10-03 | $24.20 | $25.08 | $24.20 | $25.02 | $17.74 | 797,767 |
| 2018-10-02 | $24.39 | $24.39 | $23.91 | $24.16 | $17.13 | 780,317 |
| 2018-10-01 | $23.86 | $24.51 | $23.82 | $24.35 | $17.26 | 638,666 |
| 2018-09-28 | $23.91 | $24.37 | $23.57 | $23.78 | $16.86 | 632,497 |
| 2018-09-27 | $23.76 | $24.03 | $23.44 | $23.97 | $16.99 | 439,628 |
| 2018-09-26 | $23.74 | $24.03 | $23.53 | $23.79 | $16.86 | 556,491 |
| 2018-09-25 | $23.92 | $23.97 | $23.64 | $23.77 | $16.85 | 391,699 |
| 2018-09-24 | $24.31 | $24.50 | $23.78 | $23.84 | $16.90 | 462,996 |
| 2018-09-21 | $24.23 | $24.32 | $24.13 | $24.21 | $17.16 | 953,243 |
| 2018-09-20 | $24.19 | $24.25 | $23.84 | $24.16 | $17.13 | 500,457 |
| 2018-09-19 | $24.38 | $24.45 | $24.15 | $24.15 | $17.12 | 430,135 |
| 2018-09-18 | $24.52 | $24.52 | $24.30 | $24.39 | $17.29 | 604,885 |
| 2018-09-17 | $25.05 | $25.17 | $24.33 | $24.44 | $17.33 | 515,469 |
| 2018-09-14 | $25.14 | $25.39 | $24.66 | $25.00 | $17.72 | 1,036,703 |
| 2018-09-13 | $25.27 | $25.38 | $24.83 | $25.13 | $17.81 | 531,218 |
| 2018-09-12 | $24.81 | $25.52 | $24.81 | $25.23 | $17.89 | 983,700 |
| 2018-09-11 | $24.37 | $24.86 | $24.31 | $24.77 | $17.56 | 499,859 |
| 2018-09-10 | $23.92 | $24.41 | $23.92 | $24.40 | $17.30 | 580,062 |
| 2018-09-07 | $23.70 | $23.90 | $23.46 | $23.89 | $16.94 | 673,688 |
| 2018-09-06 | $24.28 | $24.43 | $23.63 | $23.77 | $16.85 | 844,732 |
| 2018-09-05 | $23.91 | $24.35 | $23.51 | $24.31 | $17.23 | 960,917 |
| 2018-09-04 | $23.70 | $24.05 | $23.56 | $24.00 | $17.01 | 693,131 |
| 2018-08-31 | $24.31 | $24.36 | $23.72 | $23.93 | $16.96 | 571,026 |
| 2018-08-30 | $24.13 | $24.45 | $23.83 | $24.30 | $17.23 | 474,552 |
| 2018-08-29 | $24.37 | $24.37 | $24.06 | $24.10 | $17.08 | 318,159 |
| 2018-08-28 | $24.79 | $24.86 | $24.18 | $24.25 | $17.19 | 873,107 |
| 2018-08-27 | $24.60 | $24.90 | $24.26 | $24.77 | $17.56 | 629,686 |
| 2018-08-24 | $24.40 | $24.67 | $24.07 | $24.60 | $17.44 | 1,259,088 |
| 2018-08-23 | $24.34 | $24.50 | $24.09 | $24.39 | $17.29 | 461,718 |
| 2018-08-22 | $24.06 | $24.44 | $23.97 | $24.34 | $17.25 | 665,766 |
| 2018-08-21 | $24.00 | $24.23 | $23.83 | $24.02 | $17.03 | 334,525 |
| 2018-08-20 | $23.75 | $24.08 | $23.74 | $23.91 | $16.95 | 690,495 |
| 2018-08-17 | $23.09 | $23.82 | $22.96 | $23.74 | $16.83 | 406,421 |
| 2018-08-16 | $23.09 | $23.52 | $22.90 | $23.02 | $16.32 | 318,655 |
| 2018-08-15 | $23.04 | $23.27 | $22.62 | $23.03 | $16.33 | 761,255 |
| 2018-08-14 | $23.15 | $23.38 | $23.07 | $23.15 | $16.41 | 348,393 |
| 2018-08-13 | $23.31 | $23.35 | $22.82 | $23.03 | $16.33 | 589,715 |
| 2018-08-10 | $23.01 | $23.78 | $23.01 | $23.35 | $16.55 | 3,474,638 |
| 2018-08-09 | $23.11 | $23.62 | $23.01 | $23.11 | $16.38 | 946,492 |
| 2018-08-08 | $23.49 | $24.19 | $22.52 | $23.02 | $16.32 | 2,923,740 |
| 2018-08-07 | $23.95 | $24.55 | $23.95 | $24.49 | $17.36 | 967,512 |
| 2018-08-06 | $23.64 | $23.92 | $23.47 | $23.90 | $16.94 | 478,900 |
| 2018-08-03 | $23.75 | $23.87 | $23.47 | $23.71 | $16.81 | 423,519 |
| 2018-08-02 | $23.04 | $23.89 | $22.99 | $23.73 | $16.82 | 520,453 |
| 2018-08-01 | $22.94 | $23.21 | $22.71 | $23.05 | $16.34 | 318,702 |
| 2018-07-31 | $22.79 | $23.04 | $22.72 | $22.99 | $16.30 | 261,590 |
| 2018-07-30 | $22.20 | $22.95 | $22.15 | $22.89 | $16.23 | 477,377 |
| 2018-07-27 | $23.28 | $23.38 | $22.53 | $22.61 | $15.67 | 745,106 |
| 2018-07-26 | $23.11 | $23.48 | $22.81 | $23.29 | $16.14 | 609,781 |
| 2018-07-25 | $22.56 | $23.21 | $22.33 | $23.16 | $16.05 | 701,555 |
| 2018-07-24 | $23.09 | $23.25 | $22.52 | $22.56 | $15.63 | 822,131 |
| 2018-07-23 | $22.50 | $23.02 | $22.45 | $23.01 | $15.94 | 884,401 |
| 2018-07-20 | $22.95 | $23.14 | $22.29 | $22.45 | $15.55 | 642,703 |
| 2018-07-19 | $22.88 | $23.38 | $22.78 | $22.95 | $15.90 | 1,173,501 |
| 2018-07-18 | $22.25 | $22.96 | $22.21 | $22.54 | $15.62 | 1,372,607 |
| 2018-07-17 | $22.74 | $22.90 | $22.11 | $22.29 | $15.44 | 767,740 |
| 2018-07-16 | $22.80 | $22.91 | $22.48 | $22.74 | $15.76 | 469,651 |
| 2018-07-13 | $22.82 | $23.02 | $22.69 | $22.91 | $15.87 | 385,479 |
| 2018-07-12 | $22.72 | $22.93 | $22.48 | $22.83 | $15.82 | 305,472 |
| 2018-07-11 | $22.75 | $22.93 | $22.57 | $22.61 | $15.67 | 403,091 |
| 2018-07-10 | $23.05 | $23.33 | $22.90 | $22.93 | $15.89 | 521,138 |
| 2018-07-09 | $22.43 | $23.12 | $22.30 | $23.04 | $15.96 | 525,828 |
| 2018-07-06 | $22.01 | $22.48 | $22.01 | $22.37 | $15.50 | 424,781 |
| 2018-07-05 | $21.73 | $22.19 | $21.61 | $22.07 | $15.29 | 510,660 |
| 2018-07-03 | $21.86 | $21.89 | $21.43 | $21.62 | $14.98 | 593,952 |
| 2018-07-02 | $21.78 | $21.94 | $21.55 | $21.67 | $15.01 | 424,647 |
| 2018-06-29 | $22.14 | $22.14 | $21.76 | $21.91 | $15.18 | 415,124 |
| 2018-06-28 | $22.21 | $22.22 | $21.58 | $22.00 | $15.24 | 308,106 |
| 2018-06-27 | $22.60 | $22.73 | $22.13 | $22.22 | $15.40 | 661,329 |
| 2018-06-26 | $22.08 | $22.61 | $21.96 | $22.54 | $15.62 | 263,279 |
| 2018-06-25 | $22.77 | $22.77 | $21.93 | $22.02 | $15.26 | 258,924 |
| 2018-06-22 | $22.79 | $23.11 | $22.59 | $22.78 | $15.78 | 524,732 |
| 2018-06-21 | $22.76 | $22.84 | $21.97 | $22.33 | $15.47 | 434,551 |
| 2018-06-20 | $22.76 | $22.93 | $22.68 | $22.85 | $15.83 | 252,100 |
| 2018-06-19 | $22.32 | $22.78 | $22.32 | $22.61 | $15.67 | 320,303 |
| 2018-06-18 | $22.17 | $22.65 | $22.17 | $22.59 | $15.65 | 328,058 |
| 2018-06-15 | $23.00 | $23.09 | $22.20 | $22.26 | $15.42 | 881,314 |
| 2018-06-14 | $23.17 | $23.61 | $23.10 | $23.12 | $16.02 | 373,557 |
| 2018-06-13 | $23.72 | $23.72 | $23.05 | $23.12 | $16.02 | 346,498 |
| 2018-06-12 | $23.78 | $23.85 | $23.54 | $23.69 | $16.41 | 369,170 |
| 2018-06-11 | $23.45 | $23.73 | $23.22 | $23.73 | $16.44 | 363,255 |
| 2018-06-08 | $23.35 | $23.70 | $23.23 | $23.46 | $16.25 | 772,848 |
| 2018-06-07 | $23.11 | $23.60 | $22.99 | $23.41 | $16.22 | 626,903 |
| 2018-06-06 | $22.93 | $23.22 | $22.85 | $23.01 | $15.94 | 423,848 |
| 2018-06-05 | $22.79 | $23.03 | $22.71 | $22.91 | $15.87 | 399,127 |
| 2018-06-04 | $22.42 | $22.86 | $22.26 | $22.82 | $15.81 | 652,485 |
| 2018-06-01 | $22.05 | $22.44 | $22.00 | $22.42 | $15.53 | 608,049 |
| 2018-05-31 | $22.00 | $22.36 | $21.95 | $21.96 | $15.22 | 728,923 |
| 2018-05-30 | $21.51 | $22.17 | $21.49 | $22.13 | $15.33 | 326,171 |
| 2018-05-29 | $21.22 | $21.71 | $21.22 | $21.43 | $14.85 | 391,607 |
| 2018-05-25 | $21.22 | $21.66 | $21.01 | $21.37 | $14.81 | 405,121 |
| 2018-05-24 | $22.07 | $22.07 | $21.26 | $21.49 | $14.89 | 435,811 |
| 2018-05-23 | $22.40 | $22.47 | $21.97 | $22.21 | $15.39 | 433,917 |
| 2018-05-22 | $22.68 | $22.70 | $22.38 | $22.49 | $15.58 | 295,554 |
| 2018-05-21 | $22.39 | $22.65 | $22.30 | $22.53 | $15.61 | 418,616 |
| 2018-05-18 | $22.25 | $22.36 | $22.10 | $22.25 | $15.42 | 239,651 |
| 2018-05-17 | $22.00 | $22.39 | $21.99 | $22.21 | $15.39 | 548,125 |
| 2018-05-16 | $21.63 | $22.00 | $21.56 | $21.96 | $15.22 | 367,183 |
| 2018-05-15 | $21.76 | $21.87 | $21.37 | $21.55 | $14.93 | 840,902 |
| 2018-05-14 | $21.05 | $21.81 | $21.04 | $21.71 | $15.04 | 460,631 |
| 2018-05-11 | $21.24 | $21.57 | $20.88 | $21.10 | $14.62 | 541,531 |
| 2018-05-10 | $20.94 | $21.20 | $20.81 | $21.14 | $14.65 | 434,937 |
| 2018-05-09 | $21.22 | $21.41 | $20.83 | $20.91 | $14.49 | 517,346 |
| 2018-05-08 | $21.09 | $21.09 | $20.41 | $20.93 | $14.50 | 463,691 |
| 2018-05-07 | $21.04 | $21.34 | $20.80 | $20.82 | $14.43 | 420,965 |
| 2018-05-04 | $19.95 | $20.95 | $19.64 | $20.88 | $14.47 | 844,308 |
| 2018-05-03 | $20.56 | $20.79 | $20.00 | $20.31 | $14.07 | 638,286 |
| 2018-05-02 | $20.51 | $21.13 | $20.51 | $20.62 | $14.29 | 631,777 |
| 2018-05-01 | $20.94 | $21.00 | $20.44 | $20.62 | $14.29 | 465,818 |
| 2018-04-30 | $21.12 | $21.40 | $20.70 | $20.95 | $14.52 | 595,267 |
| 2018-04-27 | $21.60 | $21.80 | $21.26 | $21.46 | $14.51 | 1,059,116 |
| 2018-04-26 | $21.81 | $22.28 | $21.64 | $21.67 | $14.65 | 561,670 |
| 2018-04-25 | $21.09 | $21.73 | $20.80 | $21.71 | $14.68 | 392,153 |
| 2018-04-24 | $21.77 | $21.90 | $21.10 | $21.17 | $14.31 | 504,091 |
| 2018-04-23 | $21.21 | $21.89 | $20.88 | $21.77 | $14.72 | 651,547 |
| 2018-04-20 | $21.42 | $21.49 | $21.05 | $21.24 | $14.36 | 352,403 |
| 2018-04-19 | $21.63 | $21.94 | $21.11 | $21.19 | $14.33 | 526,871 |
| 2018-04-18 | $22.25 | $22.27 | $21.48 | $21.63 | $14.62 | 647,427 |
| 2018-04-17 | $22.14 | $22.45 | $21.90 | $22.05 | $14.91 | 565,853 |
| 2018-04-16 | $21.11 | $22.30 | $20.98 | $22.07 | $14.92 | 693,818 |
| 2018-04-13 | $20.89 | $21.11 | $20.59 | $21.06 | $14.24 | 318,612 |
| 2018-04-12 | $21.23 | $21.38 | $20.77 | $20.81 | $14.07 | 510,371 |
| 2018-04-11 | $20.48 | $21.42 | $20.34 | $21.21 | $14.34 | 919,749 |
| 2018-04-10 | $20.35 | $20.65 | $20.14 | $20.52 | $13.87 | 700,525 |
| 2018-04-09 | $20.16 | $20.30 | $19.81 | $20.07 | $13.57 | 520,630 |
| 2018-04-06 | $20.07 | $20.48 | $19.76 | $19.95 | $13.49 | 443,868 |
| 2018-04-05 | $19.94 | $20.38 | $19.81 | $20.28 | $13.71 | 394,731 |
| 2018-04-04 | $19.64 | $20.11 | $19.51 | $19.93 | $13.47 | 416,210 |
| 2018-04-03 | $20.25 | $20.25 | $19.73 | $20.01 | $13.53 | 689,349 |
| 2018-04-02 | $19.71 | $20.39 | $19.55 | $20.07 | $13.57 | 601,408 |
| 2018-03-29 | $19.22 | $19.78 | $19.12 | $19.71 | $13.33 | 470,849 |
| 2018-03-28 | $18.69 | $19.26 | $18.42 | $19.11 | $12.92 | 575,752 |
| 2018-03-27 | $19.26 | $19.35 | $18.50 | $18.78 | $12.70 | 651,145 |
| 2018-03-26 | $19.14 | $19.22 | $18.86 | $19.11 | $12.92 | 451,720 |
| 2018-03-23 | $19.03 | $19.03 | $18.95 | $19.00 | $12.85 | 503,795 |
| 2018-03-22 | $19.32 | $19.60 | $18.91 | $18.98 | $12.83 | 627,498 |
| 2018-03-21 | $19.20 | $19.59 | $19.16 | $19.48 | $13.17 | 560,367 |
| 2018-03-20 | $19.75 | $19.96 | $19.02 | $19.15 | $12.95 | 905,235 |
| 2018-03-19 | $20.60 | $20.63 | $19.43 | $19.69 | $13.31 | 893,890 |
| 2018-03-16 | $20.10 | $20.96 | $20.05 | $20.62 | $13.94 | 1,409,243 |
| 2018-03-15 | $20.67 | $20.92 | $18.84 | $19.92 | $13.47 | 1,577,934 |
| 2018-03-14 | $21.42 | $21.43 | $20.50 | $20.64 | $13.95 | 562,943 |
| 2018-03-13 | $21.35 | $21.47 | $21.05 | $21.30 | $14.40 | 367,403 |
| 2018-03-12 | $20.75 | $21.35 | $20.65 | $21.23 | $14.35 | 486,005 |
| 2018-03-09 | $20.45 | $20.77 | $20.23 | $20.66 | $13.97 | 532,658 |
| 2018-03-08 | $20.53 | $20.55 | $20.15 | $20.35 | $13.76 | 555,874 |
| 2018-03-07 | $20.52 | $20.89 | $20.25 | $20.50 | $13.86 | 530,530 |
| 2018-03-06 | $20.61 | $20.61 | $20.27 | $20.56 | $13.90 | 521,812 |
| 2018-03-05 | $19.84 | $20.89 | $19.83 | $20.51 | $13.87 | 924,310 |
| 2018-03-02 | $20.26 | $20.41 | $19.72 | $19.83 | $13.41 | 1,362,479 |
| 2018-03-01 | $20.03 | $20.70 | $19.94 | $20.39 | $13.79 | 904,137 |
| 2018-02-28 | $20.75 | $20.88 | $19.96 | $19.96 | $13.49 | 1,010,245 |
| 2018-02-27 | $20.71 | $21.00 | $20.54 | $20.62 | $13.94 | 1,011,755 |
| 2018-02-26 | $20.32 | $20.72 | $19.77 | $20.61 | $13.93 | 1,683,142 |
| 2018-02-23 | $19.77 | $20.00 | $19.25 | $19.58 | $13.24 | 966,419 |
| 2018-02-22 | $20.81 | $20.91 | $19.65 | $19.70 | $13.32 | 895,450 |
| 2018-02-21 | $21.16 | $21.19 | $20.61 | $20.63 | $13.95 | 422,286 |
| 2018-02-20 | $20.98 | $21.54 | $20.98 | $21.18 | $14.32 | 422,767 |
| 2018-02-16 | $21.01 | $21.30 | $20.50 | $21.00 | $14.20 | 957,044 |
| 2018-02-15 | $21.64 | $21.78 | $20.80 | $21.20 | $14.33 | 924,056 |
| 2018-02-14 | $21.13 | $21.56 | $20.91 | $21.46 | $14.51 | 782,300 |
| 2018-02-13 | $20.99 | $21.54 | $20.88 | $21.36 | $14.44 | 679,204 |
| 2018-02-12 | $20.85 | $21.36 | $20.56 | $21.10 | $14.27 | 524,873 |
| 2018-02-09 | $21.42 | $21.53 | $19.85 | $20.54 | $13.89 | 893,724 |
| 2018-02-08 | $22.12 | $22.17 | $21.11 | $21.12 | $14.28 | 747,860 |
| 2018-02-07 | $22.13 | $22.51 | $21.82 | $22.03 | $14.89 | 645,724 |
| 2018-02-06 | $21.51 | $22.40 | $21.50 | $22.24 | $15.04 | 594,974 |
| 2018-02-05 | $22.17 | $22.77 | $21.53 | $22.01 | $14.88 | 769,347 |
| 2018-02-02 | $22.87 | $22.98 | $22.51 | $22.56 | $15.25 | 748,228 |
| 2018-02-01 | $23.06 | $23.45 | $23.01 | $23.19 | $15.68 | 545,117 |
| 2018-01-31 | $23.00 | $23.13 | $22.76 | $23.03 | $15.57 | 882,515 |
| 2018-01-30 | $23.21 | $23.28 | $22.59 | $23.06 | $15.59 | 571,008 |
| 2018-01-29 | $25.11 | $25.19 | $23.93 | $23.95 | $15.84 | 715,942 |
| 2018-01-26 | $25.20 | $25.31 | $24.92 | $25.23 | $16.69 | 425,067 |
| 2018-01-25 | $24.85 | $25.10 | $24.67 | $25.04 | $16.56 | 552,641 |
| 2018-01-24 | $25.11 | $25.23 | $24.63 | $24.65 | $16.30 | 623,501 |
| 2018-01-23 | $24.80 | $25.27 | $24.34 | $25.07 | $16.58 | 787,487 |
| 2018-01-22 | $24.05 | $24.93 | $23.85 | $24.73 | $16.36 | 695,185 |
| 2018-01-19 | $24.13 | $24.26 | $23.84 | $23.99 | $15.87 | 697,707 |
| 2018-01-18 | $24.80 | $24.87 | $24.03 | $24.17 | $15.99 | 767,998 |
| 2018-01-17 | $25.09 | $25.22 | $24.73 | $24.87 | $16.45 | 424,633 |
| 2018-01-16 | $25.53 | $25.87 | $24.96 | $25.07 | $16.58 | 749,476 |
| 2018-01-12 | $25.34 | $25.50 | $24.87 | $25.36 | $16.77 | 1,116,547 |
| 2018-01-11 | $24.41 | $25.45 | $24.32 | $25.27 | $16.71 | 1,217,605 |
| 2018-01-10 | $24.12 | $24.43 | $24.04 | $24.27 | $16.05 | 549,520 |
| 2018-01-09 | $24.04 | $24.16 | $23.80 | $24.12 | $15.95 | 310,420 |
| 2018-01-08 | $23.85 | $24.22 | $23.71 | $23.95 | $15.84 | 421,841 |
| 2018-01-05 | $23.93 | $24.03 | $23.54 | $23.82 | $15.76 | 576,771 |
| 2018-01-04 | $23.84 | $24.11 | $23.60 | $23.95 | $15.84 | 530,202 |
| 2018-01-03 | $23.02 | $23.98 | $22.83 | $23.72 | $15.69 | 985,249 |
| 2018-01-02 | $22.44 | $23.10 | $22.22 | $22.83 | $15.10 | 903,114 |
| 2017-12-29 | $22.06 | $22.50 | $21.96 | $22.35 | $14.78 | 1,184,336 |
| 2017-12-28 | $21.91 | $22.31 | $21.75 | $22.03 | $14.57 | 1,150,188 |
| 2017-12-27 | $22.16 | $22.19 | $21.78 | $21.83 | $14.44 | 773,465 |
| 2017-12-26 | $22.13 | $22.35 | $21.90 | $22.17 | $14.66 | 981,595 |
| 2017-12-22 | $21.88 | $22.19 | $21.78 | $22.01 | $14.56 | 863,557 |
| 2017-12-21 | $21.88 | $22.40 | $21.80 | $21.99 | $14.55 | 844,410 |
| 2017-12-20 | $22.28 | $22.28 | $21.69 | $21.93 | $14.51 | 773,335 |
| 2017-12-19 | $22.55 | $22.63 | $22.10 | $22.12 | $14.63 | 628,142 |
| 2017-12-18 | $22.62 | $23.33 | $22.44 | $22.60 | $14.95 | 905,236 |
| 2017-12-15 | $23.34 | $23.38 | $22.47 | $22.51 | $14.89 | 1,584,849 |
| 2017-12-14 | $23.52 | $23.80 | $23.22 | $23.31 | $15.42 | 590,481 |
| 2017-12-13 | $23.83 | $23.93 | $23.36 | $23.52 | $15.56 | 1,044,084 |
| 2017-12-12 | $23.34 | $23.84 | $23.11 | $23.75 | $15.71 | 1,230,205 |
| 2017-12-11 | $22.24 | $23.32 | $22.22 | $23.30 | $15.41 | 898,458 |
| 2017-12-08 | $21.58 | $22.83 | $21.58 | $22.21 | $14.69 | 995,524 |
| 2017-12-07 | $21.58 | $22.35 | $21.56 | $22.31 | $14.76 | 559,861 |
| 2017-12-06 | $22.15 | $22.15 | $21.35 | $21.72 | $14.37 | 629,552 |
| 2017-12-05 | $22.46 | $22.65 | $22.01 | $22.33 | $14.77 | 919,125 |
| 2017-12-04 | $22.26 | $22.70 | $22.15 | $22.44 | $14.84 | 1,083,453 |
| 2017-12-01 | $21.60 | $22.34 | $21.55 | $22.22 | $14.70 | 1,283,475 |
| 2017-11-30 | $20.55 | $21.74 | $20.43 | $21.47 | $14.20 | 1,908,411 |
| 2017-11-29 | $20.84 | $20.94 | $20.49 | $20.50 | $13.56 | 922,762 |
| 2017-11-28 | $21.23 | $21.27 | $20.83 | $20.86 | $13.80 | 509,682 |
| 2017-11-27 | $21.58 | $21.71 | $20.97 | $21.12 | $13.97 | 560,084 |
| 2017-11-24 | $21.85 | $21.92 | $21.36 | $21.58 | $14.27 | 176,917 |
| 2017-11-22 | $21.50 | $21.97 | $21.42 | $21.69 | $14.35 | 458,432 |
| 2017-11-21 | $21.83 | $21.95 | $21.29 | $21.35 | $14.12 | 1,340,148 |
| 2017-11-20 | $21.59 | $21.92 | $21.12 | $21.73 | $14.37 | 551,585 |
| 2017-11-17 | $21.35 | $21.79 | $21.26 | $21.69 | $14.35 | 997,575 |
| 2017-11-16 | $21.51 | $21.60 | $21.16 | $21.31 | $14.10 | 447,647 |
| 2017-11-15 | $21.16 | $21.59 | $20.59 | $21.46 | $14.19 | 932,304 |
| 2017-11-14 | $22.19 | $22.26 | $21.30 | $21.39 | $14.15 | 1,117,303 |
| 2017-11-13 | $22.72 | $23.25 | $22.19 | $22.19 | $14.68 | 605,488 |
| 2017-11-10 | $22.98 | $23.21 | $22.76 | $22.76 | $15.05 | 307,368 |
| 2017-11-09 | $22.81 | $23.65 | $22.75 | $22.98 | $15.20 | 656,498 |
| 2017-11-08 | $23.56 | $23.64 | $23.02 | $23.02 | $15.23 | 422,172 |
| 2017-11-07 | $23.21 | $23.80 | $23.15 | $23.56 | $15.58 | 512,555 |
| 2017-11-06 | $23.46 | $23.48 | $23.00 | $23.34 | $15.44 | 679,360 |
| 2017-11-03 | $23.28 | $24.00 | $23.27 | $23.46 | $15.52 | 853,811 |
| 2017-11-02 | $23.86 | $23.99 | $22.74 | $23.22 | $15.36 | 719,964 |
| 2017-11-01 | $23.48 | $23.91 | $23.41 | $23.80 | $15.74 | 367,946 |
| 2017-10-31 | $23.25 | $23.41 | $23.10 | $23.29 | $15.41 | 699,042 |
| 2017-10-30 | $23.47 | $23.91 | $22.96 | $23.24 | $15.37 | 1,594,006 |
| 2017-10-27 | $23.52 | $24.08 | $23.41 | $24.00 | $15.54 | 569,456 |
| 2017-10-26 | $22.92 | $23.65 | $22.71 | $23.48 | $15.20 | 415,341 |
| 2017-10-25 | $23.64 | $23.77 | $22.72 | $22.95 | $14.86 | 682,810 |
| 2017-10-24 | $23.90 | $23.94 | $23.51 | $23.54 | $15.24 | 524,923 |
| 2017-10-23 | $23.96 | $24.10 | $23.43 | $23.68 | $15.33 | 888,671 |
| 2017-10-20 | $24.19 | $24.36 | $23.79 | $23.83 | $15.43 | 514,276 |
| 2017-10-19 | $23.64 | $24.40 | $23.60 | $24.36 | $15.77 | 479,540 |
| 2017-10-18 | $24.22 | $24.45 | $23.70 | $23.92 | $15.49 | 646,277 |
| 2017-10-17 | $24.05 | $24.54 | $24.01 | $24.32 | $15.75 | 645,672 |
| 2017-10-16 | $24.22 | $24.50 | $23.95 | $24.19 | $15.66 | 727,859 |
| 2017-10-13 | $25.50 | $25.50 | $24.02 | $24.39 | $15.79 | 1,084,386 |
| 2017-10-12 | $25.20 | $26.10 | $24.89 | $25.14 | $16.28 | 4,031,773 |
| 2017-10-11 | $26.19 | $26.44 | $26.18 | $26.38 | $17.08 | 639,158 |
| 2017-10-10 | $26.50 | $26.51 | $26.10 | $26.25 | $17.00 | 245,457 |
| 2017-10-09 | $26.49 | $26.53 | $26.23 | $26.25 | $17.00 | 195,776 |
| 2017-10-06 | $26.36 | $26.44 | $25.91 | $26.44 | $17.12 | 226,070 |
| 2017-10-05 | $26.41 | $26.55 | $26.25 | $26.40 | $17.09 | 487,341 |
| 2017-10-04 | $26.15 | $26.33 | $26.00 | $26.32 | $17.04 | 272,477 |
| 2017-10-03 | $26.18 | $26.48 | $26.05 | $26.15 | $16.93 | 480,674 |
| 2017-10-02 | $26.10 | $26.48 | $26.02 | $26.18 | $16.95 | 524,552 |
| 2017-09-29 | $26.38 | $27.20 | $26.20 | $26.35 | $17.06 | 1,374,894 |
| 2017-09-28 | $26.25 | $26.40 | $25.99 | $26.17 | $16.95 | 769,654 |
| 2017-09-27 | $26.59 | $26.59 | $26.01 | $26.21 | $16.97 | 494,847 |
| 2017-09-26 | $26.51 | $26.84 | $26.30 | $26.50 | $17.16 | 372,022 |
| 2017-09-25 | $25.90 | $26.55 | $25.90 | $26.45 | $17.13 | 747,269 |
| 2017-09-22 | $26.09 | $26.20 | $25.65 | $25.80 | $16.71 | 317,296 |
| 2017-09-21 | $26.32 | $26.39 | $26.02 | $26.14 | $16.93 | 225,058 |
| 2017-09-20 | $26.69 | $26.81 | $26.31 | $26.41 | $17.10 | 392,433 |
| 2017-09-19 | $27.22 | $27.23 | $26.53 | $26.58 | $17.21 | 357,472 |
| 2017-09-18 | $27.08 | $27.27 | $26.91 | $27.19 | $17.61 | 223,062 |
| 2017-09-15 | $27.57 | $27.57 | $26.99 | $27.07 | $17.53 | 754,743 |
| 2017-09-14 | $27.62 | $27.84 | $27.36 | $27.62 | $17.88 | 461,521 |
| 2017-09-13 | $27.25 | $27.66 | $27.16 | $27.53 | $17.83 | 367,950 |
| 2017-09-12 | $27.09 | $27.31 | $26.92 | $27.16 | $17.59 | 316,136 |
| 2017-09-11 | $26.83 | $27.20 | $26.83 | $27.03 | $17.50 | 219,282 |
| 2017-09-08 | $27.25 | $27.52 | $26.74 | $26.77 | $17.33 | 320,475 |
| 2017-09-07 | $26.85 | $27.54 | $26.78 | $27.31 | $17.68 | 358,424 |
| 2017-09-06 | $26.59 | $27.00 | $26.59 | $26.87 | $17.40 | 365,551 |
| 2017-09-05 | $26.58 | $26.81 | $26.40 | $26.51 | $17.17 | 350,502 |
| 2017-09-01 | $26.76 | $27.00 | $26.11 | $26.55 | $17.19 | 403,169 |
| 2017-08-31 | $26.41 | $26.73 | $26.32 | $26.70 | $17.29 | 651,062 |
| 2017-08-30 | $26.31 | $26.50 | $26.16 | $26.31 | $17.04 | 362,200 |
| 2017-08-29 | $26.52 | $26.60 | $26.39 | $26.47 | $17.14 | 349,522 |
| 2017-08-28 | $26.89 | $27.22 | $26.64 | $26.70 | $17.29 | 282,593 |
| 2017-08-25 | $26.91 | $27.09 | $26.75 | $26.89 | $17.41 | 345,039 |
| 2017-08-24 | $26.81 | $27.06 | $26.73 | $26.81 | $17.36 | 425,171 |
| 2017-08-23 | $25.77 | $26.98 | $25.77 | $26.87 | $17.40 | 918,216 |
| 2017-08-22 | $25.85 | $26.14 | $25.71 | $25.91 | $16.78 | 1,015,442 |
| 2017-08-21 | $26.39 | $26.41 | $25.74 | $25.76 | $16.68 | 502,464 |
| 2017-08-18 | $26.30 | $26.48 | $25.87 | $26.43 | $17.11 | 432,997 |
| 2017-08-17 | $26.61 | $26.80 | $26.28 | $26.31 | $17.04 | 378,064 |
| 2017-08-16 | $27.30 | $27.31 | $26.62 | $26.75 | $17.32 | 543,588 |
| 2017-08-15 | $27.60 | $27.73 | $27.05 | $27.31 | $17.68 | 696,065 |
| 2017-08-14 | $27.89 | $27.92 | $27.50 | $27.59 | $17.87 | 815,192 |
| 2017-08-11 | $27.74 | $28.14 | $27.64 | $27.70 | $17.94 | 822,363 |
| 2017-08-10 | $28.20 | $28.52 | $27.97 | $28.14 | $18.22 | 1,057,194 |
| 2017-08-09 | $28.47 | $28.59 | $27.91 | $28.23 | $18.28 | 1,579,522 |
| 2017-08-08 | $29.47 | $29.53 | $28.20 | $28.43 | $18.41 | 740,447 |
| 2017-08-07 | $30.15 | $30.44 | $29.53 | $29.59 | $19.16 | 533,149 |
| 2017-08-04 | $29.74 | $30.04 | $29.52 | $29.84 | $19.32 | 616,519 |
| 2017-08-03 | $30.04 | $30.86 | $29.42 | $29.74 | $19.26 | 812,094 |
| 2017-08-02 | $29.93 | $30.22 | $29.78 | $30.05 | $19.46 | 487,144 |
| 2017-08-01 | $30.08 | $30.39 | $29.82 | $30.10 | $19.49 | 435,567 |
| 2017-07-31 | $30.42 | $30.58 | $29.80 | $30.20 | $19.56 | 426,407 |
| 2017-07-28 | $30.15 | $30.44 | $30.00 | $30.24 | $19.58 | 193,739 |
| 2017-07-27 | $29.88 | $30.17 | $29.61 | $30.15 | $19.52 | 365,644 |
| 2017-07-26 | $31.01 | $31.09 | $30.42 | $30.47 | $19.27 | 321,341 |
| 2017-07-25 | $30.50 | $30.93 | $30.50 | $30.76 | $19.45 | 293,146 |
| 2017-07-24 | $30.61 | $30.80 | $30.24 | $30.30 | $19.16 | 324,036 |
| 2017-07-21 | $30.86 | $30.94 | $30.11 | $30.38 | $19.21 | 366,158 |
| 2017-07-20 | $31.06 | $31.39 | $30.61 | $30.66 | $19.39 | 380,595 |
| 2017-07-19 | $31.20 | $31.42 | $30.84 | $31.05 | $19.63 | 291,042 |
| 2017-07-18 | $31.58 | $31.61 | $30.84 | $31.11 | $19.67 | 468,267 |
| 2017-07-17 | $31.64 | $31.66 | $31.28 | $31.59 | $19.98 | 403,844 |
| 2017-07-14 | $30.99 | $31.79 | $30.99 | $31.79 | $20.10 | 384,733 |
| 2017-07-13 | $31.20 | $31.45 | $30.88 | $31.01 | $19.61 | 267,553 |
| 2017-07-12 | $31.31 | $31.43 | $31.07 | $31.27 | $19.77 | 392,706 |
| 2017-07-11 | $31.03 | $31.04 | $30.57 | $31.01 | $19.61 | 341,217 |
| 2017-07-10 | $31.25 | $31.29 | $30.76 | $30.92 | $19.55 | 423,601 |
| 2017-07-07 | $31.15 | $31.40 | $30.60 | $31.25 | $19.76 | 414,365 |
| 2017-07-06 | $31.76 | $32.15 | $31.08 | $31.24 | $19.76 | 562,130 |
| 2017-07-05 | $32.32 | $32.59 | $31.59 | $31.77 | $20.09 | 1,331,365 |
| 2017-07-03 | $31.94 | $32.45 | $31.71 | $32.43 | $20.51 | 502,556 |
| 2017-06-30 | $31.07 | $31.82 | $30.96 | $31.73 | $20.06 | 693,038 |
| 2017-06-29 | $30.47 | $31.04 | $30.47 | $30.89 | $19.53 | 300,630 |
| 2017-06-28 | $29.82 | $30.44 | $29.81 | $30.40 | $19.22 | 350,415 |
| 2017-06-27 | $30.43 | $30.88 | $29.74 | $29.82 | $18.86 | 505,464 |
| 2017-06-26 | $30.10 | $30.56 | $29.84 | $30.47 | $19.27 | 486,576 |
| 2017-06-23 | $28.59 | $30.06 | $28.59 | $29.99 | $18.96 | 407,281 |
| 2017-06-22 | $28.30 | $28.89 | $28.20 | $28.66 | $18.12 | 429,249 |
| 2017-06-21 | $28.44 | $28.83 | $28.17 | $28.19 | $17.83 | 314,682 |
| 2017-06-20 | $29.00 | $29.30 | $28.16 | $28.55 | $18.05 | 452,200 |
| 2017-06-19 | $29.89 | $29.95 | $29.29 | $29.35 | $18.56 | 260,484 |
| 2017-06-16 | $29.17 | $29.83 | $28.75 | $29.75 | $18.81 | 824,624 |
| 2017-06-15 | $29.50 | $29.82 | $28.90 | $28.97 | $18.32 | 401,149 |
| 2017-06-14 | $30.11 | $30.51 | $29.58 | $29.59 | $18.71 | 504,937 |
| 2017-06-13 | $30.35 | $30.55 | $30.09 | $30.35 | $19.19 | 549,916 |
| 2017-06-12 | $30.36 | $30.85 | $29.96 | $30.28 | $19.15 | 327,708 |
| 2017-06-09 | $29.94 | $30.56 | $29.78 | $30.11 | $19.04 | 389,395 |
| 2017-06-08 | $30.26 | $30.31 | $29.79 | $29.90 | $18.91 | 720,802 |
| 2017-06-07 | $30.63 | $31.05 | $30.20 | $30.27 | $19.14 | 392,111 |
| 2017-06-06 | $30.64 | $30.94 | $30.38 | $30.84 | $19.50 | 319,550 |
| 2017-06-05 | $30.75 | $31.01 | $30.51 | $30.71 | $19.42 | 366,260 |
| 2017-06-02 | $30.94 | $31.23 | $30.83 | $30.90 | $19.54 | 250,598 |
| 2017-06-01 | $31.37 | $31.64 | $31.11 | $31.17 | $19.71 | 285,818 |
| 2017-05-31 | $31.35 | $31.50 | $31.14 | $31.19 | $19.72 | 362,802 |
| 2017-05-30 | $31.29 | $31.59 | $31.23 | $31.43 | $19.88 | 473,666 |
| 2017-05-26 | $31.53 | $31.63 | $31.26 | $31.49 | $19.91 | 384,001 |
| 2017-05-25 | $31.82 | $32.05 | $31.17 | $31.54 | $19.94 | 497,969 |
| 2017-05-24 | $31.74 | $31.96 | $31.60 | $31.85 | $20.14 | 381,596 |
| 2017-05-23 | $31.79 | $31.84 | $31.28 | $31.74 | $20.07 | 346,807 |
| 2017-05-22 | $32.30 | $32.39 | $31.61 | $31.76 | $20.08 | 341,212 |
| 2017-05-19 | $31.75 | $32.22 | $31.51 | $32.10 | $20.30 | 358,426 |
| 2017-05-18 | $31.42 | $31.71 | $31.16 | $31.59 | $19.98 | 433,507 |
| 2017-05-17 | $31.69 | $31.97 | $31.35 | $31.55 | $19.95 | 416,762 |
| 2017-05-16 | $31.97 | $32.11 | $31.55 | $31.83 | $20.13 | 460,144 |
| 2017-05-15 | $31.90 | $32.14 | $31.57 | $31.80 | $20.11 | 438,973 |
| 2017-05-12 | $31.20 | $31.68 | $31.12 | $31.43 | $19.88 | 466,755 |
| 2017-05-11 | $31.42 | $31.43 | $31.06 | $31.39 | $19.85 | 414,104 |
| 2017-05-10 | $31.07 | $31.54 | $31.05 | $31.46 | $19.89 | 282,391 |
| 2017-05-09 | $31.28 | $31.28 | $30.80 | $30.90 | $19.54 | 319,349 |
| 2017-05-08 | $31.38 | $31.44 | $30.85 | $31.27 | $19.77 | 423,505 |
| 2017-05-05 | $29.71 | $31.12 | $29.50 | $30.97 | $19.58 | 453,908 |
| 2017-05-04 | $31.18 | $31.18 | $29.50 | $29.75 | $18.81 | 727,621 |
| 2017-05-03 | $31.33 | $31.55 | $31.16 | $31.19 | $19.72 | 405,895 |
| 2017-05-02 | $31.60 | $31.92 | $31.37 | $31.47 | $19.90 | 411,515 |
| 2017-05-01 | $31.44 | $31.58 | $31.13 | $31.53 | $19.94 | 476,703 |
| 2017-04-28 | $31.61 | $31.71 | $31.22 | $31.34 | $19.82 | 264,331 |
| 2017-04-27 | $31.50 | $32.07 | $31.42 | $31.49 | $19.91 | 913,559 |
| 2017-04-26 | $32.07 | $32.19 | $31.74 | $31.75 | $20.08 | 614,287 |
| 2017-04-25 | $32.00 | $32.84 | $32.00 | $32.77 | $20.26 | 491,874 |
| 2017-04-24 | $32.03 | $32.31 | $31.85 | $32.10 | $19.85 | 249,294 |
| 2017-04-21 | $31.81 | $31.92 | $31.68 | $31.89 | $19.72 | 180,195 |
| 2017-04-20 | $31.87 | $32.01 | $31.66 | $31.81 | $19.67 | 326,271 |
| 2017-04-19 | $32.02 | $32.10 | $31.70 | $31.75 | $19.63 | 304,078 |
| 2017-04-18 | $31.56 | $31.94 | $31.48 | $31.85 | $19.69 | 490,581 |
| 2017-04-17 | $31.77 | $31.90 | $31.45 | $31.76 | $19.64 | 366,450 |
| 2017-04-13 | $32.31 | $32.35 | $31.56 | $31.77 | $19.64 | 408,474 |
| 2017-04-12 | $32.76 | $33.00 | $32.20 | $32.25 | $19.94 | 747,199 |
| 2017-04-11 | $33.21 | $33.27 | $32.61 | $32.74 | $20.24 | 357,464 |
| 2017-04-10 | $33.52 | $33.52 | $33.21 | $33.27 | $20.57 | 233,431 |
| 2017-04-07 | $33.32 | $33.46 | $33.16 | $33.26 | $20.57 | 368,087 |
| 2017-04-06 | $32.85 | $33.32 | $32.85 | $33.29 | $20.58 | 254,514 |
| 2017-04-05 | $32.94 | $33.14 | $32.76 | $32.83 | $20.30 | 481,709 |
| 2017-04-04 | $32.56 | $32.81 | $32.51 | $32.67 | $20.20 | 412,197 |
| 2017-04-03 | $32.58 | $32.62 | $32.18 | $32.62 | $20.17 | 619,033 |
| 2017-03-31 | $31.85 | $32.46 | $31.77 | $32.42 | $20.05 | 422,812 |
| 2017-03-30 | $32.04 | $32.07 | $31.52 | $32.01 | $19.79 | 680,107 |
| 2017-03-29 | $31.25 | $32.18 | $31.16 | $31.90 | $19.73 | 375,062 |
| 2017-03-28 | $31.01 | $31.21 | $30.66 | $31.17 | $19.27 | 534,022 |
| 2017-03-27 | $31.22 | $31.36 | $30.78 | $30.97 | $19.15 | 903,826 |
| 2017-03-24 | $31.69 | $31.99 | $31.40 | $31.59 | $19.53 | 656,403 |
| 2017-03-23 | $31.54 | $31.88 | $31.40 | $31.47 | $19.46 | 677,952 |
| 2017-03-22 | $31.77 | $32.13 | $31.40 | $31.55 | $19.51 | 408,230 |
| 2017-03-21 | $31.81 | $32.39 | $31.70 | $32.01 | $19.79 | 3,443,662 |
| 2017-03-20 | $32.26 | $32.87 | $31.50 | $32.86 | $20.32 | 965,726 |
| 2017-03-17 | $33.84 | $33.84 | $32.42 | $32.48 | $20.08 | 1,407,799 |
| 2017-03-16 | $33.96 | $34.26 | $33.75 | $33.81 | $20.91 | 397,544 |
| 2017-03-15 | $33.70 | $34.14 | $33.64 | $33.94 | $20.99 | 627,328 |
| 2017-03-14 | $33.55 | $33.89 | $33.14 | $33.70 | $20.84 | 518,462 |
| 2017-03-13 | $33.78 | $34.11 | $33.75 | $33.87 | $20.94 | 383,409 |
| 2017-03-10 | $33.98 | $34.23 | $33.60 | $33.82 | $20.91 | 368,927 |
| 2017-03-09 | $33.37 | $33.83 | $33.07 | $33.81 | $20.91 | 575,635 |
| 2017-03-08 | $34.05 | $34.37 | $33.57 | $33.66 | $20.81 | 305,100 |
| 2017-03-07 | $33.71 | $34.36 | $33.52 | $34.32 | $21.22 | 309,048 |
| 2017-03-06 | $33.74 | $33.80 | $33.34 | $33.78 | $20.89 | 308,351 |
| 2017-03-03 | $33.98 | $34.12 | $33.51 | $33.87 | $20.94 | 354,120 |
| 2017-03-02 | $34.01 | $34.21 | $33.90 | $33.95 | $20.99 | 274,763 |
| 2017-03-01 | $33.99 | $34.35 | $33.86 | $34.24 | $21.17 | 425,346 |
| 2017-02-28 | $33.23 | $33.89 | $33.23 | $33.84 | $20.92 | 500,638 |
| 2017-02-27 | $33.46 | $33.72 | $33.10 | $33.44 | $20.68 | 465,390 |
| 2017-02-24 | $33.90 | $34.13 | $33.15 | $33.52 | $20.73 | 457,463 |
| 2017-02-23 | $34.50 | $34.53 | $33.74 | $34.13 | $21.10 | 407,235 |
| 2017-02-22 | $34.77 | $34.93 | $34.14 | $34.29 | $21.20 | 533,992 |
| 2017-02-21 | $34.90 | $35.28 | $34.61 | $35.03 | $21.66 | 400,018 |
| 2017-02-17 | $35.00 | $35.42 | $34.01 | $34.79 | $21.51 | 1,221,516 |
| 2017-02-16 | $36.10 | $36.94 | $35.58 | $35.72 | $22.09 | 1,220,390 |
| 2017-02-15 | $37.27 | $37.63 | $36.90 | $37.60 | $23.25 | 485,017 |
| 2017-02-14 | $36.30 | $37.25 | $36.23 | $37.17 | $22.98 | 510,934 |
| 2017-02-13 | $36.00 | $36.46 | $35.75 | $36.45 | $22.54 | 386,086 |
| 2017-02-10 | $35.66 | $36.34 | $35.54 | $35.96 | $22.24 | 409,458 |
| 2017-02-09 | $35.89 | $36.20 | $35.37 | $35.37 | $21.87 | 596,648 |
| 2017-02-08 | $35.51 | $36.25 | $35.33 | $35.60 | $22.01 | 554,842 |
| 2017-02-07 | $35.54 | $35.75 | $35.21 | $35.60 | $22.01 | 240,528 |
| 2017-02-06 | $35.51 | $35.75 | $35.23 | $35.74 | $22.10 | 181,175 |
| 2017-02-03 | $35.91 | $36.12 | $35.40 | $35.55 | $21.98 | 470,370 |
| 2017-02-02 | $36.38 | $36.50 | $35.51 | $35.75 | $22.11 | 539,937 |
| 2017-02-01 | $36.44 | $36.50 | $35.81 | $35.96 | $22.24 | 316,067 |
| 2017-01-31 | $35.91 | $36.34 | $35.68 | $36.27 | $22.43 | 340,819 |
| 2017-01-30 | $36.92 | $36.92 | $35.83 | $36.03 | $22.28 | 312,885 |
| 2017-01-27 | $37.16 | $37.24 | $36.54 | $36.92 | $22.83 | 496,771 |
| 2017-01-26 | $37.10 | $37.88 | $37.01 | $37.86 | $22.97 | 511,776 |
| 2017-01-25 | $36.26 | $37.00 | $36.22 | $36.95 | $22.42 | 386,364 |
| 2017-01-24 | $35.69 | $36.56 | $35.69 | $36.18 | $21.95 | 664,216 |
| 2017-01-23 | $35.50 | $35.73 | $35.25 | $35.66 | $21.63 | 439,826 |
| 2017-01-20 | $35.70 | $35.85 | $35.42 | $35.50 | $21.54 | 199,188 |
| 2017-01-19 | $35.84 | $35.97 | $35.35 | $35.37 | $21.46 | 214,276 |
| 2017-01-18 | $35.74 | $35.98 | $35.50 | $35.77 | $21.70 | 272,724 |
| 2017-01-17 | $35.96 | $35.97 | $35.60 | $35.78 | $21.71 | 265,109 |
| 2017-01-13 | $35.60 | $35.86 | $35.31 | $35.63 | $21.62 | 274,613 |
| 2017-01-12 | $35.73 | $35.84 | $35.21 | $35.47 | $21.52 | 336,047 |
| 2017-01-11 | $35.30 | $35.78 | $35.21 | $35.45 | $21.51 | 347,606 |
| 2017-01-10 | $36.02 | $36.24 | $35.52 | $35.57 | $21.58 | 329,816 |
| 2017-01-09 | $36.48 | $36.57 | $35.98 | $36.16 | $21.94 | 433,414 |
| 2017-01-06 | $36.06 | $36.85 | $35.80 | $36.80 | $22.33 | 313,966 |
| 2017-01-05 | $36.28 | $36.78 | $35.90 | $35.95 | $21.81 | 271,122 |
| 2017-01-04 | $36.47 | $36.64 | $36.12 | $36.26 | $22.00 | 290,224 |
| 2017-01-03 | $36.33 | $36.68 | $35.87 | $36.36 | $22.06 | 295,615 |
| 2016-12-30 | $35.13 | $36.02 | $34.74 | $36.02 | $21.85 | 579,503 |
| 2016-12-29 | $34.96 | $35.28 | $34.51 | $35.24 | $21.38 | 596,322 |
| 2016-12-28 | $35.38 | $35.38 | $34.94 | $35.04 | $21.26 | 296,656 |
| 2016-12-27 | $35.39 | $35.67 | $34.92 | $35.28 | $21.40 | 427,822 |
| 2016-12-23 | $35.10 | $35.56 | $35.00 | $35.29 | $21.41 | 213,375 |
| 2016-12-22 | $35.25 | $35.66 | $35.06 | $35.25 | $21.39 | 741,342 |
| 2016-12-21 | $35.20 | $35.52 | $35.02 | $35.31 | $21.42 | 543,953 |
| 2016-12-20 | $34.60 | $35.42 | $34.43 | $35.20 | $21.35 | 712,941 |
| 2016-12-19 | $34.47 | $34.61 | $34.15 | $34.40 | $20.87 | 405,142 |
| 2016-12-16 | $33.83 | $34.93 | $33.68 | $34.31 | $20.82 | 1,440,663 |
| 2016-12-15 | $33.20 | $34.12 | $33.01 | $33.88 | $20.55 | 523,305 |
| 2016-12-14 | $34.62 | $34.92 | $33.25 | $33.25 | $20.17 | 491,212 |
| 2016-12-13 | $34.98 | $35.10 | $34.58 | $34.90 | $21.17 | 448,535 |
| 2016-12-12 | $35.14 | $35.47 | $34.63 | $34.84 | $21.14 | 401,827 |
| 2016-12-09 | $34.27 | $34.78 | $34.11 | $34.27 | $20.79 | 350,634 |
| 2016-12-08 | $34.01 | $34.34 | $33.25 | $34.05 | $20.66 | 451,174 |
| 2016-12-07 | $33.45 | $34.10 | $33.37 | $33.89 | $20.56 | 177,235 |
| 2016-12-06 | $33.30 | $33.73 | $33.05 | $33.48 | $20.31 | 185,163 |
| 2016-12-05 | $33.79 | $34.00 | $33.24 | $33.40 | $20.26 | 444,471 |
| 2016-12-02 | $33.89 | $34.79 | $33.56 | $33.59 | $20.38 | 679,289 |
| 2016-12-01 | $35.21 | $35.29 | $33.71 | $33.93 | $20.58 | 365,196 |
| 2016-11-30 | $34.43 | $35.66 | $34.35 | $34.94 | $21.20 | 582,508 |
| 2016-11-29 | $33.26 | $34.17 | $33.01 | $33.39 | $20.26 | 960,274 |
| 2016-11-28 | $34.28 | $34.71 | $33.59 | $33.70 | $20.44 | 439,848 |
| 2016-11-25 | $34.51 | $34.61 | $34.01 | $34.28 | $20.80 | 129,893 |
| 2016-11-23 | $34.25 | $34.79 | $34.10 | $34.51 | $20.94 | 212,837 |
| 2016-11-22 | $34.58 | $34.73 | $33.98 | $34.42 | $20.88 | 314,046 |
| 2016-11-21 | $34.56 | $34.92 | $34.12 | $34.44 | $20.89 | 308,164 |
| 2016-11-18 | $33.96 | $34.39 | $33.56 | $34.12 | $20.70 | 288,559 |
| 2016-11-17 | $34.03 | $34.08 | $33.22 | $33.84 | $20.53 | 373,551 |
| 2016-11-16 | $34.24 | $34.49 | $33.17 | $33.35 | $20.23 | 455,020 |
| 2016-11-15 | $34.13 | $34.65 | $33.98 | $34.43 | $20.89 | 593,060 |
| 2016-11-14 | $33.34 | $34.01 | $33.32 | $33.89 | $20.56 | 672,067 |
| 2016-11-11 | $33.35 | $33.52 | $32.50 | $33.43 | $20.28 | 496,505 |
| 2016-11-10 | $33.53 | $34.64 | $33.52 | $33.63 | $20.40 | 367,160 |
| 2016-11-09 | $32.55 | $33.73 | $32.33 | $33.44 | $20.29 | 311,747 |
| 2016-11-08 | $32.74 | $33.04 | $32.47 | $32.70 | $19.84 | 370,352 |
| 2016-11-07 | $33.04 | $33.62 | $32.49 | $32.81 | $19.91 | 537,013 |
| 2016-11-04 | $32.80 | $33.38 | $31.80 | $32.68 | $19.83 | 1,368,236 |
| 2016-11-03 | $32.95 | $34.06 | $32.95 | $33.79 | $20.50 | 619,245 |
| 2016-11-02 | $33.13 | $34.16 | $32.60 | $34.01 | $20.63 | 926,422 |
| 2016-11-01 | $34.75 | $35.30 | $33.55 | $33.56 | $20.36 | 654,056 |
| 2016-10-31 | $35.94 | $35.98 | $34.83 | $34.93 | $21.19 | 349,994 |
| 2016-10-28 | $35.40 | $36.40 | $35.32 | $35.94 | $21.80 | 325,124 |
| 2016-10-27 | $35.91 | $36.25 | $35.54 | $35.56 | $21.57 | 184,760 |
| 2016-10-26 | $36.29 | $36.30 | $35.66 | $35.90 | $21.78 | 461,932 |
| 2016-10-25 | $37.03 | $37.17 | $36.50 | $37.10 | $22.08 | 275,140 |
| 2016-10-24 | $37.21 | $37.64 | $37.01 | $37.30 | $22.20 | 295,352 |
| 2016-10-21 | $37.09 | $37.48 | $36.84 | $37.20 | $22.14 | 292,598 |
| 2016-10-20 | $37.02 | $37.41 | $36.70 | $37.16 | $22.11 | 201,268 |
| 2016-10-19 | $37.08 | $37.47 | $36.86 | $37.31 | $22.20 | 309,727 |
| 2016-10-18 | $36.63 | $36.96 | $36.40 | $36.86 | $21.93 | 175,497 |
| 2016-10-17 | $36.01 | $36.47 | $35.91 | $36.46 | $21.70 | 204,728 |
| 2016-10-14 | $36.06 | $36.46 | $35.51 | $36.12 | $21.49 | 222,324 |
| 2016-10-13 | $35.54 | $36.07 | $35.21 | $35.81 | $21.31 | 483,134 |
| 2016-10-12 | $36.27 | $36.34 | $35.59 | $35.74 | $21.27 | 246,545 |
| 2016-10-11 | $36.67 | $36.68 | $35.67 | $36.50 | $21.72 | 280,168 |
| 2016-10-10 | $36.34 | $37.03 | $36.34 | $36.80 | $21.90 | 237,277 |
| 2016-10-07 | $36.00 | $36.50 | $35.79 | $35.99 | $21.42 | 265,916 |
| 2016-10-06 | $36.68 | $37.05 | $36.06 | $36.25 | $21.57 | 303,428 |
| 2016-10-05 | $37.68 | $37.87 | $36.01 | $36.63 | $21.80 | 950,557 |
| 2016-10-04 | $37.18 | $37.47 | $36.87 | $37.12 | $22.09 | 274,330 |
| 2016-10-03 | $37.84 | $38.36 | $37.13 | $37.20 | $22.14 | 496,180 |
| 2016-09-30 | $37.43 | $38.03 | $37.13 | $37.97 | $22.59 | 652,418 |
| 2016-09-29 | $37.00 | $37.50 | $36.65 | $37.21 | $22.14 | 556,605 |
| 2016-09-28 | $35.90 | $37.23 | $35.85 | $36.81 | $21.90 | 441,436 |
| 2016-09-27 | $35.16 | $36.10 | $34.88 | $35.90 | $21.36 | 319,966 |
| 2016-09-26 | $35.77 | $35.95 | $35.40 | $35.49 | $21.12 | 351,907 |
| 2016-09-23 | $35.33 | $35.96 | $35.22 | $35.64 | $21.21 | 291,349 |
| 2016-09-22 | $35.20 | $35.52 | $34.76 | $35.45 | $21.10 | 273,513 |
| 2016-09-21 | $34.21 | $34.70 | $33.98 | $34.61 | $20.60 | 376,252 |
| 2016-09-20 | $34.35 | $34.83 | $33.91 | $34.00 | $20.23 | 437,123 |
| 2016-09-19 | $34.20 | $34.59 | $33.96 | $34.26 | $20.39 | 551,384 |
| 2016-09-16 | $33.25 | $34.22 | $33.03 | $33.81 | $20.12 | 1,145,694 |
| 2016-09-15 | $33.56 | $34.30 | $33.51 | $33.86 | $20.15 | 502,836 |
| 2016-09-14 | $33.88 | $34.50 | $33.32 | $33.66 | $20.03 | 646,544 |
| 2016-09-13 | $34.47 | $35.08 | $33.63 | $33.90 | $20.17 | 1,125,066 |
| 2016-09-12 | $35.10 | $35.61 | $34.68 | $35.11 | $20.89 | 522,123 |
| 2016-09-09 | $36.65 | $36.79 | $35.24 | $35.33 | $21.02 | 506,112 |
| 2016-09-08 | $37.00 | $37.28 | $36.67 | $36.98 | $22.01 | 581,856 |
| 2016-09-07 | $36.43 | $36.96 | $36.42 | $36.69 | $21.83 | 399,723 |
| 2016-09-06 | $36.48 | $36.81 | $35.87 | $36.28 | $21.59 | 324,629 |
| 2016-09-02 | $35.81 | $36.42 | $35.62 | $36.37 | $21.64 | 387,447 |
| 2016-09-01 | $35.55 | $35.68 | $34.88 | $35.65 | $21.21 | 302,408 |
| 2016-08-31 | $36.14 | $36.14 | $35.20 | $35.79 | $21.30 | 645,264 |
| 2016-08-30 | $36.72 | $36.72 | $35.87 | $35.95 | $21.39 | 413,923 |
| 2016-08-29 | $36.51 | $37.05 | $36.25 | $36.56 | $21.76 | 440,646 |
| 2016-08-26 | $36.26 | $37.00 | $36.26 | $36.57 | $21.76 | 333,317 |
| 2016-08-25 | $36.06 | $36.50 | $35.83 | $36.28 | $21.59 | 328,583 |
| 2016-08-24 | $36.15 | $36.50 | $35.72 | $36.13 | $21.50 | 255,526 |
| 2016-08-23 | $35.97 | $36.58 | $35.18 | $36.47 | $21.70 | 559,420 |
| 2016-08-22 | $36.47 | $36.54 | $35.88 | $36.10 | $21.48 | 202,509 |
| 2016-08-19 | $36.99 | $36.99 | $36.42 | $36.58 | $21.77 | 264,575 |
| 2016-08-18 | $36.43 | $37.04 | $36.33 | $36.99 | $22.01 | 293,225 |
| 2016-08-17 | $36.63 | $36.81 | $36.06 | $36.29 | $21.60 | 412,075 |
| 2016-08-16 | $36.52 | $37.42 | $36.52 | $36.60 | $21.78 | 318,324 |
| 2016-08-15 | $36.55 | $36.82 | $36.18 | $36.63 | $21.80 | 350,817 |
| 2016-08-12 | $36.03 | $37.14 | $35.89 | $36.11 | $21.49 | 464,774 |
| 2016-08-11 | $35.90 | $36.23 | $35.53 | $35.82 | $21.32 | 230,416 |
| 2016-08-10 | $35.67 | $35.90 | $35.09 | $35.57 | $21.17 | 339,115 |
| 2016-08-09 | $35.23 | $35.69 | $35.14 | $35.67 | $21.23 | 337,331 |
| 2016-08-08 | $34.93 | $36.00 | $34.93 | $35.23 | $20.96 | 555,771 |
| 2016-08-05 | $34.90 | $35.70 | $34.64 | $34.78 | $20.70 | 676,484 |
| 2016-08-04 | $35.29 | $35.60 | $34.07 | $34.91 | $20.77 | 834,424 |
| 2016-08-03 | $36.51 | $36.63 | $35.47 | $35.55 | $21.15 | 635,133 |
| 2016-08-02 | $36.25 | $36.58 | $35.01 | $35.96 | $21.40 | 978,938 |
| 2016-08-01 | $36.00 | $36.39 | $35.49 | $36.01 | $21.43 | 573,510 |
| 2016-07-29 | $35.55 | $36.55 | $35.31 | $36.38 | $21.65 | 633,409 |
| 2016-07-28 | $35.95 | $36.27 | $35.50 | $36.00 | $21.42 | 489,088 |
| 2016-07-27 | $36.50 | $37.00 | $35.88 | $35.92 | $21.38 | 673,937 |
| 2016-07-26 | $37.62 | $37.98 | $37.12 | $37.17 | $21.70 | 705,150 |
| 2016-07-25 | $37.83 | $38.14 | $37.51 | $37.58 | $21.94 | 920,277 |
| 2016-07-22 | $37.76 | $37.89 | $37.35 | $37.87 | $22.11 | 7,940,007 |
| 2016-07-21 | $40.79 | $40.83 | $39.39 | $39.90 | $23.30 | 734,365 |
| 2016-07-20 | $40.44 | $40.90 | $39.70 | $40.90 | $23.88 | 1,395,907 |
| 2016-07-19 | $39.87 | $40.49 | $39.70 | $40.44 | $23.61 | 725,109 |
| 2016-07-18 | $40.45 | $40.79 | $39.73 | $40.10 | $23.41 | 588,570 |
| 2016-07-15 | $40.59 | $40.80 | $39.81 | $40.26 | $23.51 | 691,604 |
| 2016-07-14 | $39.59 | $40.75 | $39.47 | $40.47 | $23.63 | 1,032,541 |
| 2016-07-13 | $39.50 | $39.50 | $38.50 | $39.25 | $22.92 | 390,434 |
| 2016-07-12 | $39.16 | $40.24 | $39.16 | $39.50 | $23.06 | 404,444 |
| 2016-07-11 | $39.42 | $39.50 | $38.45 | $38.72 | $22.61 | 398,154 |
| 2016-07-08 | $38.25 | $39.21 | $38.13 | $39.21 | $22.89 | 269,389 |
| 2016-07-07 | $38.27 | $39.16 | $37.61 | $37.85 | $22.10 | 285,214 |
| 2016-07-06 | $38.01 | $38.39 | $37.57 | $37.93 | $22.15 | 498,591 |
| 2016-07-05 | $37.77 | $38.53 | $37.26 | $38.43 | $22.44 | 323,388 |
| 2016-07-01 | $38.85 | $40.30 | $38.32 | $38.64 | $22.56 | 587,557 |
| 2016-06-30 | $38.19 | $38.40 | $37.28 | $38.37 | $22.40 | 425,178 |
| 2016-06-29 | $38.16 | $39.05 | $37.93 | $38.01 | $22.19 | 354,461 |
| 2016-06-28 | $36.77 | $37.70 | $36.00 | $37.69 | $22.01 | 390,461 |
| 2016-06-27 | $37.00 | $37.13 | $35.11 | $35.85 | $20.93 | 543,105 |
| 2016-06-24 | $36.94 | $38.50 | $36.75 | $37.20 | $21.72 | 717,468 |
| 2016-06-23 | $37.92 | $38.41 | $37.37 | $38.41 | $22.43 | 414,767 |
| 2016-06-22 | $37.48 | $38.31 | $36.74 | $37.54 | $21.92 | 532,949 |
| 2016-06-21 | $36.75 | $37.67 | $36.48 | $37.23 | $21.74 | 398,695 |
| 2016-06-20 | $37.94 | $38.41 | $36.85 | $36.86 | $21.52 | 616,664 |
| 2016-06-17 | $38.15 | $38.62 | $36.83 | $37.22 | $21.73 | 1,369,530 |
| 2016-06-16 | $37.00 | $37.86 | $36.52 | $37.62 | $21.96 | 474,209 |
| 2016-06-15 | $37.13 | $37.81 | $36.66 | $37.56 | $21.93 | 351,242 |
| 2016-06-14 | $37.04 | $37.30 | $36.12 | $37.20 | $21.72 | 649,056 |
| 2016-06-13 | $37.92 | $38.07 | $36.86 | $37.27 | $21.76 | 659,172 |
| 2016-06-10 | $38.97 | $39.16 | $38.00 | $38.22 | $22.32 | 454,089 |
| 2016-06-09 | $39.09 | $39.69 | $38.84 | $39.18 | $22.88 | 704,019 |
| 2016-06-08 | $40.02 | $40.27 | $39.25 | $39.49 | $23.06 | 800,465 |
| 2016-06-07 | $39.78 | $40.24 | $39.44 | $39.64 | $23.14 | 507,867 |
| 2016-06-06 | $40.25 | $40.35 | $38.98 | $39.46 | $23.04 | 407,616 |
| 2016-06-03 | $39.87 | $40.00 | $38.71 | $39.45 | $23.03 | 461,073 |
| 2016-06-02 | $38.43 | $40.00 | $37.79 | $40.00 | $23.35 | 614,862 |
| 2016-06-01 | $37.25 | $38.93 | $37.13 | $38.87 | $22.69 | 530,639 |
| 2016-05-31 | $37.96 | $38.53 | $37.28 | $37.67 | $21.99 | 620,578 |
| 2016-05-27 | $37.85 | $38.28 | $37.29 | $37.88 | $22.12 | 429,730 |
| 2016-05-26 | $38.57 | $38.78 | $37.86 | $38.12 | $22.26 | 335,692 |
| 2016-05-25 | $37.50 | $38.56 | $37.50 | $38.22 | $22.32 | 271,957 |
| 2016-05-24 | $37.83 | $38.00 | $37.02 | $37.20 | $21.72 | 448,368 |
| 2016-05-23 | $38.00 | $38.24 | $37.20 | $37.62 | $21.96 | 323,527 |
| 2016-05-20 | $37.61 | $38.47 | $37.24 | $38.22 | $22.32 | 748,689 |
| 2016-05-19 | $36.43 | $37.91 | $35.84 | $37.40 | $21.84 | 849,827 |
| 2016-05-18 | $36.50 | $36.98 | $35.66 | $36.61 | $21.38 | 900,212 |
| 2016-05-17 | $35.37 | $36.57 | $35.33 | $36.39 | $21.25 | 716,703 |
| 2016-05-16 | $35.20 | $35.77 | $34.92 | $35.53 | $20.74 | 762,594 |
| 2016-05-13 | $34.31 | $35.12 | $34.26 | $34.68 | $20.25 | 470,668 |
| 2016-05-12 | $34.58 | $34.93 | $33.91 | $34.48 | $20.13 | 447,626 |
| 2016-05-11 | $32.57 | $34.26 | $32.26 | $34.00 | $19.85 | 819,708 |
| 2016-05-10 | $32.32 | $32.86 | $31.82 | $32.85 | $19.18 | 645,805 |
| 2016-05-09 | $31.23 | $32.02 | $30.57 | $31.93 | $18.64 | 851,606 |
| 2016-05-06 | $31.21 | $31.99 | $30.89 | $31.46 | $18.37 | 349,325 |
| 2016-05-05 | $31.33 | $31.98 | $31.05 | $31.29 | $18.27 | 674,377 |
| 2016-05-04 | $30.87 | $31.92 | $30.01 | $30.88 | $18.03 | 745,456 |
| 2016-05-03 | $31.32 | $31.53 | $30.56 | $30.94 | $18.06 | 850,211 |
| 2016-05-02 | $32.46 | $32.46 | $31.39 | $32.00 | $18.68 | 597,034 |
| 2016-04-29 | $32.52 | $33.51 | $32.18 | $32.42 | $18.93 | 652,465 |
| 2016-04-28 | $32.80 | $33.63 | $32.34 | $32.61 | $19.04 | 506,751 |
| 2016-04-27 | $32.84 | $33.52 | $32.71 | $33.01 | $19.27 | 1,014,141 |
| 2016-04-26 | $33.62 | $33.62 | $32.70 | $33.40 | $19.11 | 691,296 |
| 2016-04-25 | $34.15 | $34.23 | $32.96 | $33.33 | $19.07 | 628,490 |
| 2016-04-22 | $33.94 | $34.81 | $33.54 | $33.90 | $19.40 | 589,198 |
| 2016-04-21 | $34.66 | $34.94 | $33.70 | $33.87 | $19.38 | 438,168 |
| 2016-04-20 | $33.40 | $36.01 | $33.40 | $34.58 | $19.79 | 982,154 |
| 2016-04-19 | $32.18 | $33.66 | $32.17 | $33.54 | $19.19 | 538,734 |
| 2016-04-18 | $30.08 | $31.95 | $29.96 | $31.89 | $18.25 | 324,868 |
| 2016-04-15 | $31.31 | $31.87 | $30.60 | $30.68 | $17.56 | 279,198 |
| 2016-04-14 | $32.08 | $32.21 | $31.42 | $31.58 | $18.07 | 373,100 |
| 2016-04-13 | $31.61 | $32.03 | $30.78 | $31.91 | $18.26 | 268,486 |
| 2016-04-12 | $30.07 | $31.78 | $29.99 | $31.53 | $18.04 | 316,761 |
| 2016-04-11 | $30.16 | $30.77 | $29.92 | $30.05 | $17.19 | 329,462 |
| 2016-04-08 | $30.15 | $30.85 | $29.81 | $29.96 | $17.14 | 418,235 |
| 2016-04-07 | $29.68 | $30.36 | $29.19 | $29.47 | $16.86 | 444,155 |
| 2016-04-06 | $29.81 | $30.27 | $29.30 | $29.93 | $17.13 | 328,946 |
| 2016-04-05 | $29.75 | $30.05 | $29.32 | $29.44 | $16.85 | 584,030 |
| 2016-04-04 | $30.71 | $31.15 | $29.77 | $30.11 | $17.23 | 821,431 |
| 2016-04-01 | $30.92 | $31.60 | $30.18 | $30.72 | $17.58 | 358,620 |
| 2016-03-31 | $30.66 | $31.87 | $30.44 | $31.79 | $18.19 | 350,491 |
| 2016-03-30 | $30.98 | $31.78 | $30.55 | $30.75 | $17.60 | 516,580 |
| 2016-03-29 | $29.71 | $30.55 | $29.22 | $30.31 | $17.34 | 341,571 |
| 2016-03-28 | $30.03 | $30.53 | $29.38 | $30.25 | $17.31 | 698,829 |
| 2016-03-24 | $29.41 | $30.65 | $28.50 | $30.04 | $17.19 | 871,679 |
| 2016-03-23 | $31.59 | $31.61 | $29.96 | $29.97 | $17.15 | 821,876 |
| 2016-03-22 | $30.77 | $32.87 | $30.69 | $31.95 | $18.28 | 632,411 |
| 2016-03-21 | $32.54 | $32.96 | $31.28 | $31.45 | $18.00 | 857,043 |
| 2016-03-18 | $33.17 | $33.66 | $32.18 | $32.33 | $18.50 | 1,839,928 |
| 2016-03-17 | $30.67 | $32.81 | $30.67 | $32.77 | $18.75 | 1,608,038 |
| 2016-03-16 | $27.91 | $30.94 | $27.73 | $30.50 | $17.45 | 1,091,028 |
| 2016-03-15 | $27.58 | $27.68 | $26.64 | $27.68 | $15.84 | 454,021 |
| 2016-03-14 | $27.32 | $28.03 | $26.89 | $27.87 | $15.95 | 410,966 |
| 2016-03-11 | $27.12 | $28.00 | $27.12 | $27.70 | $15.85 | 853,157 |
| 2016-03-10 | $27.00 | $27.15 | $26.29 | $26.53 | $15.18 | 313,863 |
| 2016-03-09 | $26.66 | $27.41 | $26.45 | $27.00 | $15.45 | 620,612 |
| 2016-03-08 | $27.34 | $27.34 | $25.77 | $26.16 | $14.97 | 707,263 |
| 2016-03-07 | $26.91 | $27.68 | $26.72 | $27.59 | $15.79 | 1,124,210 |
| 2016-03-04 | $27.58 | $28.27 | $26.13 | $26.61 | $15.23 | 1,201,126 |
| 2016-03-03 | $26.44 | $27.54 | $26.25 | $27.44 | $15.70 | 675,185 |
| 2016-03-02 | $24.66 | $26.68 | $24.66 | $26.51 | $15.17 | 693,596 |
| 2016-03-01 | $25.93 | $25.93 | $24.94 | $25.05 | $14.33 | 952,723 |
| 2016-02-29 | $24.29 | $26.20 | $24.05 | $25.61 | $14.65 | 796,395 |
| 2016-02-26 | $24.23 | $25.00 | $23.84 | $23.97 | $13.72 | 541,564 |
| 2016-02-25 | $23.41 | $23.92 | $22.87 | $23.74 | $13.58 | 517,587 |
| 2016-02-24 | $22.19 | $23.75 | $21.82 | $23.62 | $13.52 | 684,295 |
| 2016-02-23 | $24.57 | $24.60 | $22.75 | $22.94 | $13.13 | 609,931 |
| 2016-02-22 | $24.90 | $25.66 | $24.46 | $24.83 | $14.21 | 744,789 |
| 2016-02-19 | $24.10 | $24.50 | $23.74 | $24.28 | $13.89 | 824,201 |
| 2016-02-18 | $25.00 | $25.99 | $24.30 | $24.87 | $14.23 | 1,182,364 |
| 2016-02-17 | $23.68 | $24.62 | $23.35 | $24.07 | $13.77 | 1,072,437 |
| 2016-02-16 | $21.97 | $23.37 | $21.97 | $23.12 | $13.23 | 1,996,154 |
| 2016-02-12 | $20.93 | $21.87 | $20.04 | $21.56 | $12.34 | 1,589,370 |
| 2016-02-11 | $21.28 | $21.96 | $19.55 | $20.43 | $11.69 | 1,116,035 |
| 2016-02-10 | $22.35 | $23.26 | $21.42 | $22.03 | $12.61 | 639,246 |
| 2016-02-09 | $22.74 | $23.59 | $21.09 | $22.10 | $12.65 | 1,342,067 |
| 2016-02-08 | $26.68 | $26.68 | $23.50 | $23.75 | $13.59 | 933,298 |
| 2016-02-05 | $27.45 | $28.40 | $26.92 | $27.39 | $15.67 | 638,693 |
| 2016-02-04 | $27.20 | $28.17 | $26.93 | $27.90 | $15.96 | 532,052 |
| 2016-02-03 | $27.54 | $27.73 | $25.77 | $26.95 | $15.42 | 745,338 |
| 2016-02-02 | $27.59 | $28.13 | $27.00 | $27.32 | $15.63 | 787,475 |
| 2016-02-01 | $27.77 | $28.59 | $27.40 | $28.25 | $16.16 | 628,829 |
| 2016-01-29 | $28.47 | $29.08 | $28.14 | $28.42 | $16.26 | 480,521 |
| 2016-01-28 | $29.10 | $29.61 | $27.58 | $28.02 | $16.03 | 592,043 |
| 2016-01-27 | $28.18 | $28.84 | $27.30 | $27.88 | $15.95 | 673,854 |
| 2016-01-26 | $28.07 | $29.63 | $26.90 | $29.50 | $16.49 | 841,801 |
| 2016-01-25 | $24.99 | $29.48 | $24.99 | $27.61 | $15.44 | 1,132,100 |
| 2016-01-22 | $26.91 | $29.27 | $26.89 | $28.37 | $15.86 | 822,024 |
| 2016-01-21 | $24.35 | $26.99 | $23.84 | $25.99 | $14.53 | 688,815 |
| 2016-01-20 | $25.64 | $25.79 | $22.71 | $24.22 | $13.54 | 1,468,254 |
| 2016-01-19 | $28.17 | $29.39 | $26.45 | $26.74 | $14.95 | 1,287,079 |
| 2016-01-15 | $27.49 | $28.51 | $27.01 | $28.09 | $15.70 | 1,092,568 |
| 2016-01-14 | $29.24 | $30.78 | $28.82 | $30.30 | $16.94 | 698,246 |
| 2016-01-13 | $30.85 | $31.62 | $29.02 | $29.24 | $16.35 | 791,893 |
| 2016-01-12 | $31.50 | $31.70 | $27.83 | $30.15 | $16.86 | 813,504 |
| 2016-01-11 | $32.18 | $32.70 | $29.61 | $30.33 | $16.96 | 726,364 |
| 2016-01-08 | $33.00 | $33.53 | $32.14 | $32.42 | $18.12 | 505,947 |
| 2016-01-07 | $34.49 | $34.75 | $32.17 | $32.52 | $18.18 | 816,260 |
| 2016-01-06 | $36.12 | $36.27 | $34.39 | $34.99 | $19.56 | 417,939 |
| 2016-01-05 | $36.81 | $37.11 | $35.67 | $37.03 | $20.70 | 360,124 |
| 2016-01-04 | $36.81 | $37.35 | $35.70 | $37.19 | $20.79 | 607,429 |
| 2015-12-31 | $34.73 | $36.95 | $34.56 | $36.74 | $20.54 | 505,980 |
| 2015-12-30 | $34.35 | $35.41 | $34.07 | $34.71 | $19.41 | 475,709 |
| 2015-12-29 | $36.47 | $36.70 | $34.72 | $35.23 | $19.70 | 374,467 |
| 2015-12-28 | $35.35 | $36.04 | $34.41 | $35.70 | $19.96 | 569,621 |
| 2015-12-24 | $36.29 | $36.99 | $36.06 | $36.10 | $20.18 | 464,343 |
| 2015-12-23 | $35.40 | $36.31 | $34.50 | $35.93 | $20.09 | 596,771 |
| 2015-12-22 | $33.07 | $35.52 | $33.04 | $34.82 | $19.47 | 745,021 |
| 2015-12-21 | $31.83 | $33.19 | $30.79 | $33.09 | $18.50 | 955,717 |
| 2015-12-18 | $32.61 | $33.04 | $31.45 | $32.13 | $17.96 | 1,253,228 |
| 2015-12-17 | $33.49 | $33.99 | $31.76 | $32.36 | $18.09 | 761,834 |
| 2015-12-16 | $31.94 | $34.35 | $31.17 | $33.26 | $18.59 | 759,127 |
| 2015-12-15 | $32.22 | $33.05 | $31.69 | $32.02 | $17.90 | 489,155 |
| 2015-12-14 | $32.66 | $32.90 | $31.18 | $32.12 | $17.96 | 725,585 |
| 2015-12-11 | $35.90 | $35.90 | $32.73 | $32.92 | $18.40 | 784,147 |
| 2015-12-10 | $36.79 | $37.12 | $34.48 | $36.26 | $20.27 | 866,147 |
| 2015-12-09 | $33.70 | $37.14 | $32.70 | $36.97 | $20.67 | 1,051,423 |
| 2015-12-08 | $31.15 | $34.26 | $31.08 | $33.55 | $18.76 | 844,113 |
| 2015-12-07 | $34.10 | $36.89 | $32.17 | $33.44 | $18.70 | 1,460,759 |
| 2015-12-04 | $36.34 | $37.06 | $34.36 | $34.53 | $19.30 | 1,300,577 |
| 2015-12-03 | $38.77 | $39.16 | $35.95 | $36.61 | $20.47 | 929,029 |
| 2015-12-02 | $39.10 | $39.37 | $38.02 | $38.71 | $21.64 | 723,625 |
| 2015-12-01 | $39.29 | $39.81 | $38.69 | $39.49 | $22.08 | 338,575 |
| 2015-11-30 | $39.78 | $40.38 | $39.30 | $39.35 | $22.00 | 299,657 |
| 2015-11-27 | $39.86 | $40.27 | $38.94 | $39.73 | $22.21 | 88,934 |
| 2015-11-25 | $39.09 | $40.27 | $38.58 | $39.76 | $22.23 | 271,857 |
| 2015-11-24 | $38.68 | $39.98 | $38.41 | $39.54 | $22.11 | 476,751 |
| 2015-11-23 | $39.94 | $40.09 | $38.18 | $38.73 | $21.65 | 479,229 |
| 2015-11-20 | $39.48 | $40.62 | $39.10 | $39.80 | $22.25 | 533,407 |
| 2015-11-19 | $40.73 | $40.79 | $39.37 | $39.43 | $22.04 | 446,134 |
| 2015-11-18 | $40.66 | $41.26 | $39.85 | $41.05 | $22.95 | 355,741 |
| 2015-11-17 | $41.24 | $41.65 | $39.96 | $40.49 | $22.64 | 324,486 |
| 2015-11-16 | $39.82 | $41.65 | $39.82 | $41.61 | $23.26 | 329,909 |
| 2015-11-13 | $39.78 | $39.98 | $39.12 | $39.50 | $22.08 | 364,842 |
| 2015-11-12 | $39.65 | $40.56 | $39.15 | $39.68 | $22.18 | 440,895 |
| 2015-11-11 | $40.90 | $41.36 | $39.96 | $40.63 | $22.71 | 390,093 |
| 2015-11-10 | $40.72 | $41.59 | $40.46 | $41.00 | $22.92 | 355,916 |
| 2015-11-09 | $40.94 | $41.80 | $40.45 | $41.06 | $22.96 | 369,587 |
| 2015-11-06 | $41.54 | $41.96 | $40.45 | $41.00 | $22.92 | 383,931 |
| 2015-11-05 | $41.97 | $42.67 | $40.95 | $41.75 | $23.34 | 509,066 |
| 2015-11-04 | $42.99 | $43.43 | $41.63 | $41.85 | $23.40 | 440,176 |
| 2015-11-03 | $41.70 | $44.00 | $41.32 | $42.91 | $23.99 | 735,727 |
| 2015-11-02 | $39.82 | $41.94 | $39.73 | $41.09 | $22.97 | 366,014 |
| 2015-10-30 | $40.19 | $41.69 | $39.18 | $40.31 | $22.54 | 458,432 |
| 2015-10-29 | $39.71 | $40.74 | $39.39 | $39.83 | $22.27 | 231,545 |
| 2015-10-28 | $38.41 | $40.20 | $38.27 | $39.87 | $22.29 | 290,370 |
| 2015-10-27 | $39.26 | $39.67 | $38.55 | $39.01 | $21.46 | 428,279 |
| 2015-10-26 | $40.59 | $40.78 | $39.51 | $39.60 | $21.79 | 212,089 |
| 2015-10-23 | $41.00 | $41.51 | $40.13 | $40.88 | $22.49 | 257,886 |
| 2015-10-22 | $41.30 | $41.91 | $40.17 | $40.85 | $22.48 | 403,656 |
| 2015-10-21 | $41.76 | $42.24 | $41.09 | $41.14 | $22.64 | 218,890 |
| 2015-10-20 | $41.45 | $42.32 | $40.98 | $41.90 | $23.05 | 247,687 |
| 2015-10-19 | $41.60 | $42.05 | $40.67 | $41.78 | $22.99 | 348,630 |
| 2015-10-16 | $41.64 | $42.34 | $41.25 | $42.00 | $23.11 | 654,017 |
| 2015-10-15 | $38.50 | $41.85 | $38.25 | $41.78 | $22.99 | 966,514 |
| 2015-10-14 | $39.43 | $40.21 | $38.28 | $38.69 | $21.29 | 946,658 |
| 2015-10-13 | $39.88 | $40.74 | $38.69 | $39.48 | $21.72 | 741,512 |
| 2015-10-12 | $44.12 | $44.12 | $40.14 | $40.19 | $22.11 | 1,109,377 |
| 2015-10-09 | $43.30 | $44.32 | $42.66 | $44.13 | $24.28 | 310,191 |
| 2015-10-08 | $43.69 | $43.92 | $42.51 | $43.33 | $23.84 | 323,741 |
| 2015-10-07 | $43.31 | $44.29 | $43.00 | $43.66 | $24.02 | 391,905 |
| 2015-10-06 | $43.27 | $43.84 | $42.11 | $43.04 | $23.68 | 463,310 |
| 2015-10-05 | $41.17 | $43.45 | $41.17 | $43.25 | $23.80 | 551,042 |
| 2015-10-02 | $38.92 | $41.68 | $38.38 | $40.85 | $22.48 | 642,637 |
| 2015-10-01 | $38.79 | $40.40 | $38.37 | $39.93 | $21.97 | 467,403 |
| 2015-09-30 | $35.95 | $39.19 | $35.60 | $38.34 | $21.10 | 598,216 |
| 2015-09-29 | $38.42 | $39.26 | $35.02 | $35.49 | $19.53 | 739,159 |
| 2015-09-28 | $39.00 | $39.24 | $37.21 | $38.54 | $21.21 | 483,659 |
| 2015-09-25 | $40.09 | $40.74 | $39.19 | $39.34 | $21.65 | 356,368 |
| 2015-09-24 | $39.50 | $39.69 | $37.87 | $39.66 | $21.82 | 607,945 |
| 2015-09-23 | $41.39 | $42.10 | $39.50 | $39.80 | $21.90 | 351,885 |
| 2015-09-22 | $42.10 | $42.75 | $40.43 | $41.59 | $22.88 | 494,354 |
| 2015-09-21 | $42.80 | $43.42 | $42.11 | $42.65 | $23.47 | 322,723 |
| 2015-09-18 | $42.21 | $43.68 | $42.02 | $42.76 | $23.53 | 1,680,022 |
| 2015-09-17 | $43.62 | $44.18 | $42.55 | $42.67 | $23.48 | 585,268 |
| 2015-09-16 | $44.00 | $44.82 | $43.25 | $43.74 | $24.07 | 428,017 |
| 2015-09-15 | $43.34 | $44.61 | $43.34 | $44.00 | $24.21 | 224,334 |
| 2015-09-14 | $43.00 | $44.32 | $42.74 | $43.30 | $23.83 | 338,047 |
| 2015-09-11 | $43.31 | $43.82 | $42.83 | $43.13 | $23.73 | 333,318 |
| 2015-09-10 | $42.62 | $44.00 | $42.57 | $43.78 | $24.09 | 212,093 |
| 2015-09-09 | $44.40 | $45.36 | $42.62 | $42.73 | $23.51 | 242,722 |
| 2015-09-08 | $44.20 | $44.92 | $43.46 | $44.46 | $24.46 | 236,995 |
| 2015-09-04 | $43.73 | $44.71 | $43.46 | $44.15 | $24.29 | 214,815 |
| 2015-09-03 | $44.16 | $44.88 | $43.53 | $43.84 | $24.12 | 227,538 |
| 2015-09-02 | $42.66 | $43.92 | $41.72 | $43.77 | $24.08 | 328,892 |
| 2015-09-01 | $43.12 | $43.80 | $42.07 | $42.47 | $23.37 | 379,340 |
| 2015-08-31 | $43.96 | $45.36 | $43.06 | $43.66 | $24.02 | 427,909 |
| 2015-08-28 | $43.13 | $45.59 | $42.61 | $44.14 | $24.29 | 451,114 |
| 2015-08-27 | $42.16 | $44.01 | $41.63 | $43.76 | $24.08 | 454,587 |
| 2015-08-26 | $40.86 | $41.90 | $40.23 | $41.65 | $22.92 | 590,718 |
| 2015-08-25 | $41.08 | $42.27 | $40.42 | $40.42 | $22.24 | 382,951 |
| 2015-08-24 | $34.25 | $41.95 | $27.40 | $40.20 | $22.12 | 619,676 |
| 2015-08-21 | $42.27 | $42.70 | $40.72 | $42.05 | $23.14 | 578,497 |
| 2015-08-20 | $43.33 | $44.60 | $42.38 | $42.57 | $23.42 | 404,747 |
| 2015-08-19 | $44.42 | $44.90 | $42.45 | $43.56 | $23.97 | 519,137 |
| 2015-08-18 | $44.10 | $44.53 | $43.34 | $44.39 | $24.42 | 411,184 |
| 2015-08-17 | $43.30 | $44.88 | $43.30 | $43.99 | $24.20 | 534,697 |
| 2015-08-14 | $43.20 | $43.73 | $42.88 | $43.33 | $23.84 | 164,797 |
| 2015-08-13 | $43.23 | $43.75 | $42.20 | $42.73 | $23.51 | 311,157 |
| 2015-08-12 | $41.85 | $43.58 | $41.50 | $43.56 | $23.97 | 520,385 |
| 2015-08-11 | $41.25 | $42.13 | $40.14 | $41.97 | $23.09 | 317,024 |
Genesis Energy L.P. (GEL) News Headlines
.jpg)
Hyundai's Genesis brand is a dark horse in U.S. luxury vehicle market
Hyundai's Genesis launched in the U.S. nearly eight years ago to much skepticism but has proven itself worthy in the domestic luxury market.
cnbc.com April 5, 2024Recent Genesis Energy L.P. (GEL) News
Similar Companies to Genesis Energy L.P. (GEL) 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 |