Global Partners LP (GLP) Exchange: NYSE
Data as of May 2, 2025
$51.32 ($0.72) 1.42%
Global Partners LP - Daily Information
Click for more stock information on Global Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $51.71 |
| Previous Close | $51.32 |
| High | $51.79 |
| Low | $50.50 |
| Adjusted Open | $51.71 |
| Previous Adjusted Close | $51.32 |
| Adjusted High | $51.79 |
| Adjusted Low | $50.50 |
About Global Partners LP (GLP)
Global Partners LP is a leading publicly-traded master limited partnership, which operates one of the largest independent networks of gas stations, convenience stores and fuel terminals in the Northeast United States. Established in 2005, Global Partners LP has grown from a small independent fuel retailer to the largest wholesale fuel supplier in the Northeast with their network of assets spanning from New Jersey to Maine, including numerous assets in Massachusetts, New York, Rhode Island, and Vermont. Global Partners LP has over 1,200 locations under their brands and provides fuel products to over 11,000 locations nationwide. Global Partners LP distributes various petroleum products, including gasoline, diesel fuel, and heating oil to their retail, commercial, and industrial customers. They also own, lease and operate more than 500 convenience stores, gas stations, truck stops and fuel terminals. The company has recently diversified its business by acquiring a renewables company, which supplies renewable fuels such as biodiesel, ethanol, and renewable diesel. Since their formation in 2005, Global Partners LP has experienced tremendous growth. The company has experienced a compound annual growth rate of 25% over the past 14 years and has increased their total gross profit from $4 million in 2005 to $328 million in 2019. The company also increased their total asset size from $92 million in 2005 to over $5 billion in 2019. In addition, Global Partners LP has distributed over $2.3 billion in total distributions to its unitholders since their formation. Global Partners LP is headquartered in Waltham, Massachusetts. The company currently employs over 1,200 employees worldwide and reported $6.66 billion in total sales in 2019.
Invest in Global Partners LP (GLP)
Historical Stock Data for Global Partners LP (GLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $51.71 | $51.79 | $50.50 | $51.32 | $51.32 | 14,375 |
| 2025-05-01 | $51.53 | $51.96 | $50.60 | $50.60 | $50.60 | 32,321 |
| 2025-04-30 | $52.02 | $52.68 | $49.86 | $51.28 | $51.28 | 40,795 |
| 2025-04-29 | $52.23 | $52.53 | $51.37 | $51.69 | $51.69 | 31,702 |
| 2025-04-28 | $51.30 | $52.17 | $50.67 | $51.93 | $51.93 | 18,776 |
| 2025-04-25 | $52.96 | $52.96 | $50.31 | $51.87 | $51.87 | 17,039 |
| 2025-04-24 | $51.74 | $53.15 | $50.40 | $52.63 | $52.63 | 25,570 |
| 2025-04-23 | $51.00 | $51.76 | $48.68 | $51.74 | $51.74 | 35,618 |
| 2025-04-22 | $49.27 | $51.08 | $48.92 | $49.76 | $49.76 | 17,130 |
| 2025-04-21 | $50.98 | $50.98 | $48.14 | $48.91 | $48.91 | 36,612 |
| 2025-04-17 | $50.42 | $52.05 | $50.23 | $50.77 | $50.77 | 23,938 |
| 2025-04-16 | $49.02 | $51.33 | $48.88 | $50.81 | $50.81 | 39,782 |
| 2025-04-15 | $49.95 | $50.00 | $48.12 | $49.28 | $49.28 | 35,041 |
| 2025-04-14 | $48.01 | $49.52 | $48.01 | $49.13 | $49.13 | 19,758 |
| 2025-04-11 | $47.72 | $48.91 | $45.75 | $48.21 | $48.21 | 40,396 |
| 2025-04-10 | $47.94 | $47.94 | $44.32 | $45.83 | $45.83 | 65,444 |
| 2025-04-09 | $44.26 | $49.08 | $43.20 | $48.49 | $48.49 | 83,653 |
| 2025-04-08 | $49.11 | $49.11 | $44.62 | $44.91 | $44.91 | 72,565 |
| 2025-04-07 | $45.11 | $49.23 | $44.56 | $47.43 | $47.43 | 105,411 |
| 2025-04-04 | $54.06 | $54.06 | $47.91 | $49.02 | $49.02 | 93,427 |
| 2025-04-03 | $54.65 | $56.31 | $53.50 | $55.37 | $55.37 | 31,519 |
| 2025-04-02 | $54.13 | $56.59 | $54.13 | $55.55 | $55.55 | 29,585 |
| 2025-04-01 | $53.53 | $54.94 | $53.19 | $54.83 | $54.83 | 20,987 |
| 2025-03-31 | $53.56 | $54.82 | $53.32 | $53.38 | $53.38 | 42,816 |
| 2025-03-28 | $54.22 | $54.24 | $53.02 | $54.03 | $54.03 | 16,676 |
| 2025-03-27 | $53.79 | $54.43 | $52.57 | $54.09 | $54.09 | 32,053 |
| 2025-03-26 | $53.54 | $54.48 | $51.98 | $53.45 | $53.45 | 27,332 |
| 2025-03-25 | $52.41 | $53.87 | $52.34 | $53.54 | $53.54 | 46,200 |
| 2025-03-24 | $52.90 | $53.76 | $52.16 | $52.68 | $52.68 | 29,322 |
| 2025-03-21 | $55.06 | $55.06 | $52.94 | $53.11 | $53.11 | 295,655 |
| 2025-03-20 | $55.08 | $55.08 | $53.74 | $54.48 | $54.48 | 43,472 |
| 2025-03-19 | $55.03 | $56.28 | $54.59 | $55.09 | $55.09 | 47,096 |
| 2025-03-18 | $55.19 | $56.35 | $54.29 | $54.56 | $54.56 | 58,352 |
| 2025-03-17 | $54.23 | $56.39 | $54.23 | $54.78 | $54.78 | 85,957 |
| 2025-03-14 | $55.84 | $56.40 | $54.14 | $54.75 | $54.75 | 116,659 |
| 2025-03-13 | $53.57 | $55.89 | $53.42 | $54.70 | $54.70 | 86,217 |
| 2025-03-12 | $54.35 | $54.92 | $53.84 | $53.95 | $53.95 | 60,806 |
| 2025-03-11 | $53.20 | $54.71 | $52.76 | $54.71 | $54.71 | 77,173 |
| 2025-03-10 | $52.46 | $54.59 | $52.39 | $53.83 | $53.83 | 67,914 |
| 2025-03-07 | $52.22 | $54.05 | $51.30 | $53.48 | $53.48 | 74,995 |
| 2025-03-06 | $53.86 | $53.98 | $52.11 | $52.90 | $52.90 | 58,724 |
| 2025-03-05 | $55.00 | $56.00 | $53.32 | $54.55 | $54.55 | 56,875 |
| 2025-03-04 | $55.60 | $56.13 | $54.82 | $55.37 | $55.37 | 72,574 |
| 2025-03-03 | $57.63 | $58.11 | $55.54 | $57.26 | $57.26 | 66,602 |
| 2025-02-28 | $53.26 | $57.64 | $53.26 | $57.43 | $57.43 | 113,128 |
| 2025-02-27 | $58.83 | $58.83 | $56.57 | $56.57 | $56.57 | 87,710 |
| 2025-02-26 | $58.84 | $59.20 | $58.10 | $58.35 | $58.35 | 92,926 |
| 2025-02-25 | $58.54 | $58.65 | $56.58 | $58.17 | $58.17 | 48,404 |
| 2025-02-24 | $58.03 | $58.68 | $56.81 | $58.21 | $58.21 | 54,208 |
| 2025-02-21 | $59.89 | $60.00 | $57.74 | $58.23 | $58.23 | 47,064 |
| 2025-02-20 | $58.08 | $59.93 | $57.00 | $59.88 | $59.88 | 65,498 |
| 2025-02-19 | $58.43 | $59.08 | $57.33 | $58.38 | $58.38 | 58,362 |
| 2025-02-18 | $56.90 | $59.42 | $56.72 | $59.42 | $59.42 | 59,515 |
| 2025-02-14 | $57.26 | $58.10 | $57.06 | $57.23 | $57.23 | 49,890 |
| 2025-02-13 | $56.29 | $57.16 | $55.79 | $57.13 | $57.13 | 50,115 |
| 2025-02-12 | $56.32 | $56.72 | $55.02 | $55.81 | $55.81 | 52,396 |
| 2025-02-11 | $57.45 | $57.45 | $56.00 | $56.25 | $56.25 | 76,426 |
| 2025-02-10 | $57.22 | $58.87 | $56.83 | $57.45 | $57.45 | 266,219 |
| 2025-02-07 | $57.65 | $58.86 | $57.31 | $58.05 | $57.31 | 96,763 |
| 2025-02-06 | $57.99 | $58.25 | $56.39 | $58.25 | $57.51 | 84,388 |
| 2025-02-05 | $58.91 | $59.03 | $56.47 | $57.99 | $57.25 | 91,863 |
| 2025-02-04 | $55.80 | $58.47 | $54.78 | $58.01 | $57.27 | 159,050 |
| 2025-02-03 | $52.62 | $56.75 | $52.62 | $56.75 | $56.03 | 138,051 |
| 2025-01-31 | $56.47 | $57.22 | $54.07 | $54.18 | $53.49 | 248,722 |
| 2025-01-30 | $52.80 | $56.69 | $50.90 | $56.69 | $55.97 | 754,188 |
| 2025-01-29 | $53.00 | $53.76 | $51.33 | $53.10 | $52.42 | 86,768 |
| 2025-01-28 | $51.17 | $52.83 | $50.63 | $52.70 | $52.03 | 110,418 |
| 2025-01-27 | $51.85 | $51.96 | $50.15 | $50.46 | $49.82 | 57,310 |
| 2025-01-24 | $51.12 | $52.93 | $50.98 | $51.42 | $50.77 | 91,757 |
| 2025-01-23 | $51.67 | $52.48 | $50.44 | $51.67 | $51.01 | 91,384 |
| 2025-01-22 | $53.01 | $53.38 | $51.70 | $51.89 | $51.23 | 74,150 |
| 2025-01-21 | $52.81 | $53.87 | $51.60 | $53.27 | $52.59 | 65,889 |
| 2025-01-17 | $52.40 | $53.48 | $51.40 | $52.86 | $52.19 | 60,372 |
| 2025-01-16 | $48.80 | $52.49 | $48.80 | $52.48 | $51.81 | 68,080 |
| 2025-01-15 | $49.90 | $50.87 | $49.50 | $49.55 | $48.92 | 61,154 |
| 2025-01-14 | $45.89 | $49.97 | $45.89 | $49.08 | $48.46 | 53,083 |
| 2025-01-13 | $46.75 | $47.74 | $45.20 | $46.26 | $45.67 | 78,004 |
| 2025-01-10 | $47.75 | $47.75 | $46.23 | $46.75 | $46.16 | 34,963 |
| 2025-01-08 | $45.71 | $47.75 | $45.42 | $47.75 | $47.14 | 38,646 |
| 2025-01-07 | $46.65 | $46.99 | $45.70 | $46.00 | $45.42 | 44,538 |
| 2025-01-06 | $46.89 | $48.66 | $46.73 | $46.89 | $46.29 | 27,046 |
| 2025-01-03 | $47.43 | $47.98 | $46.82 | $47.25 | $46.65 | 107,872 |
| 2025-01-02 | $47.25 | $48.35 | $45.77 | $46.91 | $46.31 | 168,129 |
| 2024-12-31 | $46.50 | $47.90 | $46.15 | $46.55 | $45.96 | 21,542 |
| 2024-12-30 | $47.74 | $47.89 | $46.11 | $46.22 | $45.63 | 64,527 |
| 2024-12-27 | $47.75 | $48.25 | $47.12 | $48.10 | $47.49 | 67,034 |
| 2024-12-26 | $48.86 | $49.21 | $47.61 | $48.10 | $47.49 | 60,358 |
| 2024-12-24 | $47.54 | $49.73 | $47.18 | $49.38 | $48.75 | 36,866 |
| 2024-12-23 | $47.00 | $47.89 | $44.99 | $47.88 | $47.27 | 71,427 |
| 2024-12-20 | $47.10 | $49.28 | $47.10 | $47.87 | $47.26 | 225,062 |
| 2024-12-19 | $46.97 | $48.41 | $46.97 | $47.04 | $46.44 | 93,372 |
| 2024-12-18 | $48.00 | $49.59 | $45.69 | $46.53 | $45.94 | 91,096 |
| 2024-12-17 | $51.11 | $51.11 | $48.52 | $48.57 | $47.95 | 229,163 |
| 2024-12-16 | $53.40 | $54.00 | $50.76 | $51.19 | $50.54 | 67,209 |
| 2024-12-13 | $55.54 | $56.61 | $53.28 | $53.37 | $52.69 | 142,960 |
| 2024-12-12 | $54.15 | $55.61 | $52.73 | $55.08 | $54.38 | 72,084 |
| 2024-12-11 | $54.00 | $55.05 | $53.57 | $53.65 | $52.97 | 122,261 |
| 2024-12-10 | $56.16 | $56.25 | $53.78 | $53.92 | $53.23 | 119,855 |
| 2024-12-09 | $57.00 | $57.87 | $55.43 | $55.76 | $55.05 | 71,275 |
| 2024-12-06 | $57.42 | $58.77 | $56.33 | $56.53 | $55.81 | 181,062 |
| 2024-12-05 | $56.69 | $57.93 | $56.03 | $57.06 | $56.33 | 95,620 |
| 2024-12-04 | $56.85 | $56.85 | $55.32 | $56.41 | $55.69 | 61,618 |
| 2024-12-03 | $56.00 | $56.85 | $55.56 | $56.85 | $56.13 | 43,372 |
| 2024-12-02 | $56.01 | $56.23 | $54.20 | $55.93 | $55.22 | 70,747 |
| 2024-11-29 | $54.75 | $56.45 | $54.34 | $56.45 | $55.73 | 44,872 |
| 2024-11-27 | $53.90 | $54.75 | $53.22 | $54.75 | $54.05 | 58,316 |
| 2024-11-26 | $52.63 | $53.92 | $52.20 | $53.92 | $53.23 | 44,779 |
| 2024-11-25 | $52.00 | $53.31 | $51.76 | $52.78 | $52.11 | 43,243 |
| 2024-11-22 | $51.74 | $53.21 | $51.74 | $53.01 | $52.34 | 78,706 |
| 2024-11-21 | $50.81 | $52.55 | $50.72 | $51.85 | $51.19 | 49,260 |
| 2024-11-20 | $52.00 | $52.00 | $50.43 | $50.56 | $49.92 | 69,330 |
| 2024-11-19 | $51.27 | $52.00 | $50.82 | $51.95 | $51.29 | 47,356 |
| 2024-11-18 | $49.54 | $51.59 | $49.54 | $51.59 | $50.93 | 94,741 |
| 2024-11-15 | $49.92 | $50.00 | $49.01 | $49.52 | $49.52 | 87,460 |
| 2024-11-14 | $49.03 | $49.76 | $48.40 | $49.63 | $49.63 | 63,771 |
| 2024-11-13 | $49.04 | $49.85 | $48.26 | $48.94 | $48.94 | 62,524 |
| 2024-11-12 | $49.00 | $49.47 | $48.20 | $48.61 | $48.61 | 33,974 |
| 2024-11-11 | $48.46 | $49.82 | $48.46 | $49.27 | $49.27 | 54,510 |
| 2024-11-08 | $48.50 | $48.68 | $47.53 | $48.64 | $48.64 | 99,319 |
| 2024-11-07 | $48.87 | $48.87 | $47.70 | $47.98 | $47.27 | 86,058 |
| 2024-11-06 | $48.10 | $48.96 | $47.87 | $48.50 | $47.78 | 141,326 |
| 2024-11-05 | $47.00 | $48.00 | $46.57 | $48.00 | $47.29 | 130,861 |
| 2024-11-04 | $47.00 | $47.00 | $46.59 | $46.70 | $46.01 | 118,259 |
| 2024-11-01 | $47.00 | $47.00 | $46.39 | $46.90 | $46.21 | 51,632 |
| 2024-10-31 | $46.90 | $47.08 | $46.59 | $46.82 | $46.13 | 92,425 |
| 2024-10-30 | $46.30 | $47.15 | $45.68 | $46.51 | $45.82 | 51,280 |
| 2024-10-29 | $46.25 | $46.73 | $45.29 | $46.66 | $45.97 | 75,308 |
| 2024-10-28 | $46.40 | $47.16 | $46.20 | $46.61 | $45.92 | 45,600 |
| 2024-10-25 | $47.68 | $48.05 | $46.79 | $46.88 | $46.88 | 47,052 |
| 2024-10-24 | $48.00 | $48.00 | $46.80 | $47.63 | $47.63 | 73,576 |
| 2024-10-23 | $46.39 | $48.01 | $46.06 | $47.97 | $47.97 | 50,905 |
| 2024-10-22 | $44.95 | $46.64 | $44.22 | $45.96 | $45.96 | 36,482 |
| 2024-10-21 | $45.81 | $46.74 | $44.29 | $44.65 | $44.65 | 117,482 |
| 2024-10-18 | $46.36 | $47.50 | $45.66 | $46.11 | $46.11 | 33,778 |
| 2024-10-17 | $47.50 | $47.59 | $46.45 | $46.77 | $46.77 | 30,712 |
| 2024-10-16 | $46.81 | $48.43 | $46.81 | $48.00 | $48.00 | 45,457 |
| 2024-10-15 | $47.37 | $47.66 | $46.88 | $47.20 | $47.20 | 29,055 |
| 2024-10-14 | $47.23 | $48.00 | $46.54 | $48.00 | $48.00 | 36,280 |
| 2024-10-11 | $47.15 | $47.64 | $46.57 | $46.98 | $46.98 | 25,028 |
| 2024-10-10 | $47.77 | $47.77 | $46.40 | $47.14 | $47.14 | 16,798 |
| 2024-10-09 | $46.00 | $47.41 | $46.00 | $47.27 | $47.27 | 19,637 |
| 2024-10-08 | $47.61 | $47.77 | $45.93 | $46.50 | $46.50 | 29,030 |
| 2024-10-07 | $48.00 | $48.48 | $47.53 | $47.68 | $47.68 | 27,559 |
| 2024-10-04 | $47.50 | $47.97 | $47.09 | $47.53 | $47.53 | 26,908 |
| 2024-10-03 | $46.77 | $47.52 | $46.75 | $47.14 | $47.14 | 21,922 |
| 2024-10-02 | $48.02 | $48.02 | $46.80 | $47.02 | $47.02 | 17,342 |
| 2024-10-01 | $46.32 | $47.60 | $46.32 | $47.52 | $47.52 | 42,560 |
| 2024-09-30 | $44.18 | $46.56 | $44.18 | $46.56 | $46.56 | 74,209 |
| 2024-09-27 | $44.42 | $44.88 | $44.22 | $44.70 | $44.70 | 37,602 |
| 2024-09-26 | $45.57 | $45.86 | $44.12 | $44.44 | $44.44 | 27,680 |
| 2024-09-25 | $45.74 | $45.74 | $45.07 | $45.62 | $45.62 | 32,778 |
| 2024-09-24 | $46.48 | $46.50 | $45.37 | $45.60 | $45.60 | 27,761 |
| 2024-09-23 | $45.07 | $46.62 | $44.63 | $46.51 | $46.51 | 32,592 |
| 2024-09-20 | $44.23 | $45.50 | $43.45 | $45.15 | $45.15 | 231,219 |
| 2024-09-19 | $44.00 | $44.19 | $43.45 | $43.92 | $43.92 | 43,641 |
| 2024-09-18 | $43.53 | $44.35 | $42.88 | $43.51 | $43.51 | 60,871 |
| 2024-09-17 | $42.90 | $44.04 | $42.90 | $44.01 | $44.01 | 41,799 |
| 2024-09-16 | $43.01 | $43.63 | $42.39 | $43.00 | $43.00 | 98,188 |
| 2024-09-13 | $43.70 | $44.58 | $42.12 | $43.03 | $43.03 | 100,438 |
| 2024-09-12 | $42.24 | $45.00 | $42.24 | $43.99 | $43.99 | 46,901 |
| 2024-09-11 | $43.31 | $44.22 | $42.41 | $42.41 | $42.41 | 59,062 |
| 2024-09-10 | $43.34 | $44.83 | $41.64 | $43.39 | $43.39 | 131,120 |
| 2024-09-09 | $42.07 | $43.74 | $42.07 | $42.95 | $42.95 | 41,490 |
| 2024-09-06 | $41.95 | $43.27 | $41.95 | $42.26 | $42.26 | 74,104 |
| 2024-09-05 | $41.47 | $42.95 | $41.09 | $42.15 | $42.15 | 39,809 |
| 2024-09-04 | $42.32 | $42.51 | $40.66 | $40.93 | $40.93 | 89,815 |
| 2024-09-03 | $44.99 | $44.99 | $40.89 | $41.96 | $41.96 | 156,862 |
| 2024-08-30 | $45.26 | $45.75 | $44.71 | $45.08 | $45.08 | 64,312 |
| 2024-08-29 | $42.86 | $45.57 | $42.86 | $45.26 | $45.26 | 78,191 |
| 2024-08-28 | $42.21 | $43.28 | $42.21 | $42.98 | $42.98 | 92,022 |
| 2024-08-27 | $42.66 | $43.25 | $42.25 | $42.63 | $42.63 | 57,826 |
| 2024-08-26 | $42.70 | $43.55 | $42.60 | $43.24 | $43.24 | 40,309 |
| 2024-08-23 | $42.03 | $43.03 | $41.74 | $42.76 | $42.76 | 30,215 |
| 2024-08-22 | $42.94 | $42.94 | $41.89 | $42.13 | $42.13 | 46,395 |
| 2024-08-21 | $42.19 | $43.45 | $42.13 | $42.48 | $42.48 | 58,957 |
| 2024-08-20 | $42.15 | $42.87 | $41.86 | $42.34 | $42.34 | 50,549 |
| 2024-08-19 | $41.58 | $42.21 | $41.35 | $41.86 | $41.86 | 52,705 |
| 2024-08-16 | $40.07 | $41.88 | $39.89 | $41.88 | $41.88 | 42,719 |
| 2024-08-15 | $39.30 | $41.17 | $39.07 | $40.35 | $40.35 | 64,236 |
| 2024-08-14 | $37.50 | $39.30 | $37.00 | $39.28 | $39.28 | 132,180 |
| 2024-08-13 | $37.98 | $38.47 | $37.04 | $37.30 | $37.30 | 140,599 |
| 2024-08-12 | $39.51 | $39.94 | $37.39 | $37.58 | $37.58 | 96,387 |
| 2024-08-09 | $39.79 | $40.79 | $39.17 | $39.51 | $39.51 | 49,061 |
| 2024-08-08 | $39.52 | $40.75 | $38.30 | $39.95 | $39.95 | 185,636 |
| 2024-08-07 | $39.75 | $41.20 | $38.97 | $39.19 | $38.50 | 141,012 |
| 2024-08-06 | $39.27 | $40.10 | $38.82 | $39.49 | $38.79 | 127,201 |
| 2024-08-05 | $40.50 | $40.96 | $38.79 | $39.00 | $38.31 | 91,607 |
| 2024-08-02 | $40.91 | $42.13 | $39.94 | $41.74 | $41.00 | 83,701 |
| 2024-08-01 | $40.55 | $41.51 | $40.29 | $41.26 | $40.53 | 84,100 |
| 2024-07-31 | $40.75 | $40.77 | $39.55 | $40.01 | $39.30 | 80,101 |
| 2024-07-30 | $39.30 | $40.46 | $39.30 | $39.95 | $39.24 | 33,833 |
| 2024-07-29 | $40.52 | $40.89 | $39.30 | $39.30 | $38.60 | 35,230 |
| 2024-07-26 | $39.81 | $40.99 | $39.81 | $40.51 | $40.51 | 45,247 |
| 2024-07-25 | $39.83 | $41.03 | $39.70 | $39.82 | $39.82 | 39,486 |
| 2024-07-24 | $40.86 | $41.56 | $39.98 | $39.98 | $39.98 | 63,088 |
| 2024-07-23 | $41.10 | $41.78 | $40.49 | $40.86 | $40.86 | 50,186 |
| 2024-07-22 | $40.50 | $41.62 | $40.40 | $41.44 | $41.44 | 55,495 |
| 2024-07-19 | $41.19 | $42.00 | $40.06 | $40.06 | $40.06 | 41,663 |
| 2024-07-18 | $40.77 | $41.89 | $40.58 | $41.27 | $41.27 | 43,981 |
| 2024-07-17 | $40.41 | $40.95 | $40.13 | $40.46 | $40.46 | 43,338 |
| 2024-07-16 | $40.51 | $40.73 | $39.40 | $40.41 | $40.41 | 94,473 |
| 2024-07-15 | $42.16 | $42.39 | $39.66 | $40.73 | $40.73 | 148,371 |
| 2024-07-12 | $42.41 | $43.35 | $42.06 | $42.63 | $42.63 | 99,835 |
| 2024-07-11 | $44.75 | $44.75 | $42.63 | $43.47 | $43.47 | 77,003 |
| 2024-07-10 | $45.04 | $45.43 | $44.38 | $45.00 | $45.00 | 33,797 |
| 2024-07-09 | $45.51 | $45.77 | $44.75 | $45.43 | $45.43 | 178,238 |
| 2024-07-08 | $45.10 | $45.59 | $44.90 | $45.14 | $45.14 | 23,915 |
| 2024-07-05 | $45.65 | $45.78 | $45.01 | $45.17 | $45.17 | 26,502 |
| 2024-07-03 | $45.37 | $45.98 | $45.08 | $45.66 | $45.66 | 14,010 |
| 2024-07-02 | $45.75 | $46.39 | $45.03 | $45.37 | $45.37 | 26,952 |
| 2024-07-01 | $46.24 | $46.24 | $45.11 | $46.09 | $46.09 | 36,896 |
| 2024-06-28 | $45.72 | $46.89 | $45.49 | $45.63 | $45.63 | 48,551 |
| 2024-06-27 | $45.41 | $45.97 | $45.08 | $45.84 | $45.84 | 68,524 |
| 2024-06-26 | $45.19 | $46.28 | $45.19 | $45.77 | $45.77 | 12,737 |
| 2024-06-25 | $45.34 | $45.93 | $45.21 | $45.34 | $45.34 | 24,501 |
| 2024-06-24 | $45.00 | $46.34 | $45.00 | $45.61 | $45.61 | 87,338 |
| 2024-06-21 | $44.91 | $45.96 | $44.86 | $45.15 | $45.15 | 154,698 |
| 2024-06-20 | $44.79 | $46.17 | $44.79 | $45.45 | $45.45 | 93,988 |
| 2024-06-18 | $46.59 | $46.88 | $44.37 | $44.55 | $44.55 | 166,947 |
| 2024-06-17 | $47.36 | $47.74 | $46.90 | $47.00 | $47.00 | 59,390 |
| 2024-06-14 | $48.99 | $49.48 | $46.80 | $47.20 | $47.20 | 89,079 |
| 2024-06-13 | $48.65 | $49.30 | $48.11 | $49.01 | $49.01 | 53,475 |
| 2024-06-12 | $50.04 | $50.80 | $48.87 | $48.87 | $48.87 | 145,652 |
| 2024-06-11 | $49.51 | $50.19 | $49.00 | $49.23 | $49.23 | 91,018 |
| 2024-06-10 | $48.18 | $50.85 | $48.00 | $50.06 | $50.06 | 171,676 |
| 2024-06-07 | $49.00 | $49.65 | $48.32 | $48.32 | $48.32 | 70,865 |
| 2024-06-06 | $48.83 | $49.56 | $48.27 | $49.34 | $49.34 | 78,673 |
| 2024-06-05 | $47.99 | $49.62 | $47.32 | $49.62 | $49.62 | 86,662 |
| 2024-06-04 | $47.05 | $47.79 | $46.80 | $47.79 | $47.79 | 70,727 |
| 2024-06-03 | $47.95 | $48.04 | $45.86 | $47.84 | $47.84 | 99,697 |
| 2024-05-31 | $46.41 | $48.45 | $46.41 | $48.33 | $48.33 | 124,870 |
| 2024-05-30 | $45.48 | $47.58 | $45.48 | $46.77 | $46.77 | 128,823 |
| 2024-05-29 | $46.29 | $46.70 | $45.75 | $45.91 | $45.91 | 83,731 |
| 2024-05-28 | $43.62 | $46.81 | $43.62 | $46.09 | $46.09 | 191,762 |
| 2024-05-24 | $44.21 | $45.42 | $44.10 | $44.10 | $44.10 | 57,618 |
| 2024-05-23 | $43.31 | $45.44 | $43.31 | $44.45 | $44.45 | 56,856 |
| 2024-05-22 | $44.01 | $44.86 | $42.97 | $43.57 | $43.57 | 69,224 |
| 2024-05-21 | $45.03 | $46.01 | $44.12 | $44.33 | $44.33 | 108,696 |
| 2024-05-20 | $44.16 | $45.69 | $44.16 | $45.23 | $45.23 | 158,062 |
| 2024-05-17 | $43.12 | $44.98 | $42.72 | $44.48 | $44.48 | 119,498 |
| 2024-05-16 | $43.26 | $43.90 | $42.97 | $43.36 | $43.36 | 91,880 |
| 2024-05-15 | $41.71 | $44.36 | $41.71 | $43.50 | $43.50 | 133,142 |
| 2024-05-14 | $41.17 | $41.92 | $40.59 | $41.92 | $41.92 | 134,665 |
| 2024-05-13 | $43.78 | $44.50 | $41.53 | $41.61 | $41.61 | 184,749 |
| 2024-05-10 | $45.77 | $46.01 | $43.55 | $43.99 | $43.99 | 155,461 |
| 2024-05-09 | $45.29 | $46.20 | $44.51 | $46.20 | $46.20 | 71,706 |
| 2024-05-08 | $43.82 | $46.15 | $43.54 | $45.22 | $45.22 | 213,029 |
| 2024-05-07 | $48.30 | $48.57 | $47.74 | $48.38 | $47.63 | 110,948 |
| 2024-05-06 | $47.42 | $48.27 | $47.15 | $48.27 | $48.27 | 88,344 |
| 2024-05-03 | $47.75 | $47.93 | $47.35 | $47.75 | $47.75 | 68,364 |
| 2024-05-02 | $47.32 | $47.77 | $46.70 | $47.66 | $47.66 | 48,101 |
| 2024-05-01 | $46.56 | $47.24 | $46.42 | $46.96 | $46.96 | 59,983 |
| 2024-04-30 | $47.01 | $47.40 | $46.62 | $46.89 | $46.89 | 52,018 |
| 2024-04-29 | $47.31 | $48.24 | $47.10 | $47.54 | $47.54 | 37,608 |
| 2024-04-26 | $47.33 | $47.99 | $47.22 | $47.22 | $47.22 | 67,763 |
| 2024-04-25 | $46.68 | $47.69 | $46.20 | $47.33 | $47.33 | 69,511 |
| 2024-04-24 | $47.24 | $47.24 | $46.25 | $46.68 | $46.68 | 70,924 |
| 2024-04-23 | $46.70 | $46.95 | $46.29 | $46.95 | $46.95 | 42,834 |
| 2024-04-22 | $46.33 | $46.67 | $45.11 | $46.24 | $46.24 | 136,117 |
| 2024-04-19 | $45.10 | $46.41 | $45.10 | $46.10 | $46.10 | 57,137 |
| 2024-04-18 | $45.01 | $45.92 | $44.87 | $45.53 | $45.53 | 41,721 |
| 2024-04-17 | $45.94 | $46.00 | $44.70 | $45.41 | $45.41 | 71,809 |
| 2024-04-16 | $45.31 | $45.72 | $44.25 | $45.69 | $45.69 | 60,205 |
| 2024-04-15 | $46.57 | $47.13 | $45.26 | $45.45 | $45.45 | 69,410 |
| 2024-04-12 | $47.40 | $47.79 | $45.56 | $45.81 | $45.81 | 119,362 |
| 2024-04-11 | $45.40 | $47.20 | $44.99 | $47.08 | $47.08 | 95,936 |
| 2024-04-10 | $44.56 | $45.50 | $44.56 | $45.18 | $45.18 | 56,183 |
| 2024-04-09 | $45.53 | $45.58 | $44.63 | $44.73 | $44.73 | 50,732 |
| 2024-04-08 | $45.06 | $45.79 | $44.67 | $45.21 | $45.21 | 46,642 |
| 2024-04-05 | $45.17 | $46.26 | $45.17 | $45.49 | $45.49 | 59,303 |
| 2024-04-04 | $46.15 | $47.03 | $45.30 | $45.50 | $45.50 | 66,040 |
| 2024-04-03 | $45.49 | $46.49 | $45.44 | $46.10 | $46.10 | 58,974 |
| 2024-04-02 | $45.69 | $45.89 | $45.06 | $45.23 | $45.23 | 51,404 |
| 2024-04-01 | $44.60 | $45.84 | $44.60 | $45.21 | $45.21 | 68,893 |
| 2024-03-28 | $44.56 | $45.00 | $44.07 | $44.38 | $44.38 | 90,371 |
| 2024-03-27 | $44.74 | $45.60 | $43.51 | $44.49 | $44.49 | 84,086 |
| 2024-03-26 | $45.04 | $45.50 | $44.14 | $44.70 | $44.70 | 77,110 |
| 2024-03-25 | $45.81 | $46.50 | $44.85 | $45.36 | $45.36 | 93,044 |
| 2024-03-22 | $48.52 | $48.86 | $46.06 | $46.13 | $46.13 | 118,018 |
| 2024-03-21 | $49.50 | $49.50 | $48.34 | $49.07 | $49.07 | 65,843 |
| 2024-03-20 | $47.15 | $49.50 | $46.91 | $49.50 | $49.50 | 140,853 |
| 2024-03-19 | $45.77 | $47.36 | $45.75 | $47.34 | $47.34 | 54,935 |
| 2024-03-18 | $45.12 | $46.83 | $45.12 | $45.71 | $45.71 | 42,023 |
| 2024-03-15 | $45.38 | $46.10 | $45.35 | $45.70 | $45.70 | 249,223 |
| 2024-03-14 | $47.46 | $47.46 | $45.13 | $45.45 | $45.45 | 119,381 |
| 2024-03-13 | $46.43 | $46.98 | $46.25 | $46.64 | $46.64 | 70,425 |
| 2024-03-12 | $46.78 | $47.21 | $46.32 | $46.32 | $46.32 | 37,084 |
| 2024-03-11 | $47.02 | $47.83 | $46.01 | $46.68 | $46.68 | 45,178 |
| 2024-03-08 | $47.67 | $48.08 | $46.62 | $47.47 | $47.47 | 63,077 |
| 2024-03-07 | $48.25 | $48.72 | $47.47 | $47.67 | $47.67 | 111,270 |
| 2024-03-06 | $46.64 | $48.97 | $46.52 | $48.11 | $48.11 | 174,304 |
| 2024-03-05 | $46.36 | $47.49 | $46.26 | $46.84 | $46.84 | 57,054 |
| 2024-03-04 | $46.86 | $47.25 | $46.47 | $46.87 | $46.87 | 60,661 |
| 2024-03-01 | $46.78 | $47.39 | $46.20 | $46.86 | $46.86 | 70,198 |
| 2024-02-29 | $46.57 | $47.35 | $45.95 | $46.63 | $46.63 | 94,478 |
| 2024-02-28 | $45.72 | $46.64 | $45.01 | $45.78 | $45.78 | 142,715 |
| 2024-02-27 | $45.92 | $46.46 | $45.57 | $45.72 | $45.72 | 127,157 |
| 2024-02-26 | $47.10 | $47.49 | $46.00 | $46.05 | $46.05 | 96,749 |
| 2024-02-23 | $46.00 | $47.15 | $45.97 | $47.03 | $47.03 | 40,063 |
| 2024-02-22 | $47.61 | $47.86 | $45.85 | $45.85 | $45.85 | 91,667 |
| 2024-02-21 | $46.16 | $47.66 | $46.14 | $47.43 | $47.43 | 108,981 |
| 2024-02-20 | $47.50 | $47.91 | $44.23 | $46.77 | $46.77 | 190,054 |
| 2024-02-16 | $47.90 | $48.50 | $47.14 | $47.34 | $47.34 | 102,634 |
| 2024-02-15 | $47.25 | $48.37 | $47.25 | $47.90 | $47.90 | 131,354 |
| 2024-02-14 | $46.89 | $47.66 | $46.35 | $46.91 | $46.91 | 77,065 |
| 2024-02-13 | $45.33 | $48.46 | $45.33 | $46.62 | $46.62 | 207,348 |
| 2024-02-12 | $45.99 | $47.04 | $45.13 | $46.02 | $46.02 | 104,714 |
| 2024-02-09 | $47.50 | $47.50 | $45.51 | $45.61 | $45.61 | 169,674 |
| 2024-02-08 | $44.55 | $47.50 | $44.30 | $47.21 | $47.21 | 2,520,430 |
| 2024-02-07 | $46.05 | $46.47 | $43.31 | $44.56 | $44.56 | 210,306 |
| 2024-02-06 | $46.30 | $47.48 | $46.26 | $46.63 | $45.91 | 176,703 |
| 2024-02-05 | $45.95 | $47.49 | $45.71 | $46.99 | $46.26 | 215,264 |
| 2024-02-02 | $44.77 | $47.17 | $44.66 | $46.40 | $46.40 | 200,854 |
| 2024-02-01 | $47.74 | $48.38 | $45.63 | $45.65 | $45.65 | 243,427 |
| 2024-01-31 | $45.99 | $47.99 | $45.45 | $47.09 | $47.09 | 247,520 |
| 2024-01-30 | $45.99 | $47.21 | $44.69 | $45.81 | $45.81 | 179,565 |
| 2024-01-29 | $46.55 | $46.71 | $45.38 | $46.18 | $46.18 | 96,852 |
| 2024-01-26 | $46.25 | $46.92 | $45.52 | $46.36 | $46.36 | 177,669 |
| 2024-01-25 | $45.40 | $46.70 | $45.19 | $46.25 | $46.25 | 211,329 |
| 2024-01-24 | $45.34 | $45.89 | $44.51 | $45.14 | $45.14 | 142,964 |
| 2024-01-23 | $44.01 | $45.10 | $44.01 | $44.62 | $44.62 | 186,583 |
| 2024-01-22 | $43.96 | $44.66 | $43.62 | $43.98 | $43.98 | 188,098 |
| 2024-01-19 | $44.15 | $44.15 | $43.15 | $43.81 | $43.81 | 55,881 |
| 2024-01-18 | $42.81 | $43.75 | $42.46 | $43.75 | $43.75 | 78,591 |
| 2024-01-17 | $43.99 | $43.99 | $42.76 | $43.20 | $43.20 | 76,757 |
| 2024-01-16 | $42.24 | $46.14 | $42.12 | $43.99 | $43.99 | 360,165 |
| 2024-01-12 | $42.33 | $42.62 | $41.75 | $42.62 | $42.62 | 41,030 |
| 2024-01-11 | $41.95 | $42.24 | $41.70 | $42.24 | $42.24 | 53,302 |
| 2024-01-10 | $41.94 | $42.27 | $41.71 | $41.95 | $41.95 | 34,917 |
| 2024-01-09 | $41.66 | $42.58 | $41.28 | $42.08 | $42.08 | 110,643 |
| 2024-01-08 | $42.85 | $42.85 | $42.07 | $42.30 | $42.30 | 76,893 |
| 2024-01-05 | $42.25 | $43.20 | $42.24 | $42.94 | $42.94 | 80,692 |
| 2024-01-04 | $41.51 | $42.52 | $41.51 | $42.00 | $42.00 | 72,337 |
| 2024-01-03 | $41.04 | $42.43 | $40.75 | $41.99 | $41.99 | 82,209 |
| 2024-01-02 | $42.44 | $42.44 | $40.60 | $41.20 | $41.20 | 159,761 |
| 2023-12-29 | $41.76 | $43.62 | $41.71 | $42.31 | $42.31 | 246,679 |
| 2023-12-28 | $42.08 | $43.06 | $41.71 | $41.71 | $41.71 | 68,304 |
| 2023-12-27 | $42.91 | $43.18 | $42.31 | $42.63 | $42.63 | 124,119 |
| 2023-12-26 | $42.66 | $43.37 | $42.21 | $42.21 | $42.21 | 69,331 |
| 2023-12-22 | $41.49 | $43.60 | $41.49 | $42.66 | $42.66 | 172,028 |
| 2023-12-21 | $40.90 | $42.88 | $39.87 | $41.41 | $41.41 | 516,575 |
| 2023-12-20 | $41.50 | $42.28 | $39.01 | $41.01 | $41.01 | 576,635 |
| 2023-12-19 | $40.22 | $42.47 | $40.22 | $41.45 | $41.45 | 672,213 |
| 2023-12-18 | $38.69 | $40.65 | $38.26 | $40.33 | $40.33 | 316,035 |
| 2023-12-15 | $37.05 | $40.39 | $36.69 | $39.74 | $39.74 | 5,939,479 |
| 2023-12-14 | $39.26 | $39.69 | $37.08 | $37.42 | $37.42 | 307,697 |
| 2023-12-13 | $38.05 | $40.00 | $36.44 | $38.69 | $38.69 | 564,218 |
| 2023-12-12 | $37.85 | $38.47 | $37.22 | $37.92 | $37.92 | 426,505 |
| 2023-12-11 | $37.02 | $38.60 | $36.27 | $37.94 | $37.94 | 618,589 |
| 2023-12-08 | $37.65 | $39.40 | $36.16 | $37.16 | $37.16 | 568,472 |
| 2023-12-07 | $36.95 | $37.81 | $36.67 | $37.65 | $37.65 | 221,085 |
| 2023-12-06 | $37.07 | $38.15 | $36.77 | $37.15 | $37.15 | 201,764 |
| 2023-12-05 | $37.00 | $38.16 | $36.75 | $37.47 | $37.47 | 241,954 |
| 2023-12-04 | $37.00 | $37.80 | $36.77 | $37.14 | $37.14 | 232,094 |
| 2023-12-01 | $36.43 | $37.52 | $35.60 | $37.36 | $37.36 | 203,694 |
| 2023-11-30 | $36.25 | $36.84 | $35.96 | $36.43 | $36.43 | 134,748 |
| 2023-11-29 | $35.11 | $37.10 | $34.98 | $36.01 | $36.01 | 149,849 |
| 2023-11-28 | $34.03 | $35.25 | $34.00 | $34.89 | $34.89 | 127,568 |
| 2023-11-27 | $33.94 | $34.49 | $33.50 | $34.31 | $34.31 | 95,207 |
| 2023-11-24 | $34.00 | $34.33 | $33.59 | $34.19 | $34.19 | 68,174 |
| 2023-11-22 | $34.10 | $34.48 | $33.38 | $33.94 | $33.94 | 86,063 |
| 2023-11-21 | $34.15 | $34.66 | $33.33 | $34.33 | $34.33 | 110,901 |
| 2023-11-20 | $33.90 | $34.32 | $33.72 | $34.05 | $34.05 | 144,444 |
| 2023-11-17 | $33.20 | $34.06 | $33.20 | $33.93 | $33.93 | 76,009 |
| 2023-11-16 | $33.56 | $33.79 | $32.51 | $33.45 | $33.45 | 88,802 |
| 2023-11-15 | $32.96 | $33.95 | $32.75 | $33.76 | $33.76 | 129,630 |
| 2023-11-14 | $32.82 | $33.20 | $32.19 | $33.10 | $33.10 | 109,137 |
| 2023-11-13 | $32.08 | $32.67 | $31.33 | $32.31 | $32.31 | 104,160 |
| 2023-11-10 | $32.38 | $32.98 | $31.89 | $32.48 | $32.48 | 167,715 |
| 2023-11-09 | $31.41 | $32.41 | $30.00 | $31.80 | $31.80 | 195,581 |
| 2023-11-08 | $31.60 | $31.80 | $30.84 | $31.46 | $31.46 | 56,021 |
| 2023-11-07 | $31.72 | $32.17 | $30.92 | $31.87 | $31.87 | 69,648 |
| 2023-11-06 | $33.50 | $33.90 | $32.76 | $32.87 | $32.18 | 105,328 |
| 2023-11-03 | $33.17 | $33.60 | $32.75 | $33.40 | $33.40 | 178,150 |
| 2023-11-02 | $31.87 | $33.59 | $31.87 | $33.17 | $33.17 | 149,657 |
| 2023-11-01 | $32.00 | $32.80 | $31.49 | $31.87 | $31.87 | 133,819 |
| 2023-10-31 | $30.94 | $31.98 | $30.46 | $31.78 | $31.78 | 93,487 |
| 2023-10-30 | $29.65 | $30.75 | $29.61 | $30.73 | $30.73 | 125,235 |
| 2023-10-27 | $30.67 | $30.67 | $29.61 | $29.78 | $29.78 | 96,614 |
| 2023-10-26 | $30.78 | $31.00 | $30.01 | $30.67 | $30.67 | 61,122 |
| 2023-10-25 | $30.50 | $31.36 | $30.50 | $30.69 | $30.69 | 51,980 |
| 2023-10-24 | $29.50 | $31.35 | $29.50 | $30.72 | $30.72 | 118,521 |
| 2023-10-23 | $29.22 | $30.38 | $29.21 | $29.53 | $29.53 | 127,337 |
| 2023-10-20 | $30.19 | $30.21 | $29.22 | $29.22 | $29.22 | 127,725 |
| 2023-10-19 | $30.87 | $31.03 | $29.97 | $30.32 | $30.32 | 107,776 |
| 2023-10-18 | $30.72 | $31.24 | $30.54 | $30.98 | $30.98 | 76,612 |
| 2023-10-17 | $30.75 | $31.26 | $30.44 | $30.49 | $30.49 | 82,154 |
| 2023-10-16 | $30.73 | $31.29 | $30.72 | $30.72 | $30.72 | 49,031 |
| 2023-10-13 | $30.51 | $31.25 | $30.44 | $30.78 | $30.78 | 46,074 |
| 2023-10-12 | $30.15 | $30.61 | $30.15 | $30.51 | $30.51 | 48,539 |
| 2023-10-11 | $30.24 | $30.76 | $30.14 | $30.14 | $30.14 | 72,998 |
| 2023-10-10 | $29.97 | $30.91 | $29.97 | $30.18 | $30.18 | 71,563 |
| 2023-10-09 | $30.65 | $30.92 | $29.94 | $30.01 | $30.01 | 98,747 |
| 2023-10-06 | $29.81 | $31.91 | $29.49 | $31.01 | $31.01 | 213,172 |
| 2023-10-05 | $28.99 | $30.33 | $28.99 | $30.27 | $30.27 | 119,261 |
| 2023-10-04 | $28.15 | $29.70 | $27.07 | $28.92 | $28.92 | 260,511 |
| 2023-10-03 | $30.16 | $30.17 | $28.09 | $28.35 | $28.35 | 398,733 |
| 2023-10-02 | $35.32 | $35.32 | $30.20 | $30.81 | $30.81 | 642,328 |
| 2023-09-29 | $34.70 | $35.32 | $34.07 | $35.32 | $35.32 | 193,367 |
| 2023-09-28 | $33.65 | $34.99 | $33.53 | $34.99 | $34.99 | 157,534 |
| 2023-09-27 | $32.57 | $33.45 | $32.56 | $33.15 | $33.15 | 47,211 |
| 2023-09-26 | $33.77 | $33.77 | $32.40 | $32.57 | $32.57 | 54,819 |
| 2023-09-25 | $32.33 | $33.84 | $32.32 | $33.84 | $33.84 | 114,439 |
| 2023-09-22 | $33.01 | $34.26 | $32.62 | $32.76 | $32.76 | 263,434 |
| 2023-09-21 | $32.63 | $33.29 | $32.63 | $32.92 | $32.92 | 59,280 |
| 2023-09-20 | $32.50 | $33.40 | $32.50 | $32.79 | $32.79 | 67,722 |
| 2023-09-19 | $33.00 | $33.34 | $32.65 | $32.65 | $32.65 | 77,587 |
| 2023-09-18 | $32.40 | $33.42 | $32.13 | $33.12 | $33.12 | 82,913 |
| 2023-09-15 | $32.25 | $32.48 | $31.92 | $32.18 | $32.18 | 146,444 |
| 2023-09-14 | $31.90 | $32.49 | $31.55 | $32.30 | $32.30 | 56,610 |
| 2023-09-13 | $31.27 | $31.70 | $31.00 | $31.54 | $31.54 | 51,120 |
| 2023-09-12 | $30.84 | $31.28 | $30.81 | $30.95 | $30.95 | 38,407 |
| 2023-09-11 | $31.00 | $31.27 | $30.59 | $30.91 | $30.91 | 62,633 |
| 2023-09-08 | $31.64 | $31.64 | $30.90 | $30.99 | $30.99 | 76,714 |
| 2023-09-07 | $31.97 | $31.97 | $31.43 | $31.43 | $31.43 | 41,225 |
| 2023-09-06 | $31.97 | $32.21 | $31.82 | $32.00 | $32.00 | 36,374 |
| 2023-09-05 | $32.17 | $32.25 | $31.90 | $32.20 | $32.20 | 42,421 |
| 2023-09-01 | $31.30 | $32.19 | $31.23 | $32.13 | $32.13 | 63,081 |
| 2023-08-31 | $31.31 | $31.43 | $30.87 | $31.28 | $31.28 | 40,328 |
| 2023-08-30 | $30.83 | $31.48 | $30.83 | $31.37 | $31.37 | 26,702 |
| 2023-08-29 | $31.02 | $31.41 | $30.80 | $31.13 | $31.13 | 39,365 |
| 2023-08-28 | $31.64 | $31.92 | $31.01 | $31.17 | $31.17 | 74,889 |
| 2023-08-25 | $31.92 | $31.93 | $31.37 | $31.76 | $31.76 | 29,156 |
| 2023-08-24 | $31.41 | $31.84 | $31.40 | $31.54 | $31.54 | 39,166 |
| 2023-08-23 | $31.38 | $31.68 | $31.18 | $31.46 | $31.46 | 30,702 |
| 2023-08-22 | $31.87 | $31.94 | $31.29 | $31.37 | $31.37 | 33,577 |
| 2023-08-21 | $32.09 | $32.35 | $31.38 | $31.83 | $31.83 | 78,168 |
| 2023-08-18 | $31.41 | $32.09 | $31.32 | $31.93 | $31.93 | 83,240 |
| 2023-08-17 | $31.72 | $31.96 | $31.36 | $31.43 | $31.43 | 45,258 |
| 2023-08-16 | $31.38 | $32.05 | $31.34 | $31.70 | $31.70 | 63,338 |
| 2023-08-15 | $32.08 | $32.08 | $31.16 | $31.18 | $31.18 | 45,111 |
| 2023-08-14 | $32.17 | $32.64 | $32.04 | $32.31 | $32.31 | 63,150 |
| 2023-08-11 | $31.63 | $32.34 | $31.58 | $32.11 | $32.11 | 83,144 |
| 2023-08-10 | $31.13 | $31.85 | $30.96 | $31.42 | $31.42 | 70,850 |
| 2023-08-09 | $31.03 | $31.30 | $30.58 | $30.87 | $30.87 | 62,371 |
| 2023-08-08 | $31.05 | $31.23 | $30.41 | $30.94 | $30.94 | 140,043 |
| 2023-08-07 | $31.51 | $31.51 | $30.76 | $31.28 | $31.28 | 93,289 |
| 2023-08-04 | $34.00 | $34.30 | $30.61 | $31.72 | $31.05 | 291,570 |
| 2023-08-03 | $33.65 | $33.96 | $33.55 | $33.84 | $33.13 | 57,154 |
| 2023-08-02 | $33.74 | $33.85 | $33.32 | $33.52 | $32.81 | 41,562 |
| 2023-08-01 | $34.36 | $34.38 | $33.33 | $33.68 | $32.97 | 88,137 |
| 2023-07-31 | $33.65 | $34.30 | $33.50 | $34.30 | $33.58 | 87,803 |
| 2023-07-28 | $33.46 | $33.88 | $33.28 | $33.65 | $32.94 | 77,854 |
| 2023-07-27 | $33.49 | $33.49 | $32.82 | $33.17 | $32.47 | 42,744 |
| 2023-07-26 | $33.29 | $33.60 | $33.04 | $33.19 | $32.49 | 44,650 |
| 2023-07-25 | $32.70 | $33.40 | $32.31 | $33.03 | $32.33 | 49,547 |
| 2023-07-24 | $32.16 | $33.06 | $32.16 | $32.42 | $31.74 | 99,369 |
| 2023-07-21 | $31.86 | $32.13 | $31.69 | $31.92 | $31.25 | 32,674 |
| 2023-07-20 | $32.26 | $32.45 | $31.96 | $32.15 | $31.47 | 38,044 |
| 2023-07-19 | $32.11 | $32.44 | $31.85 | $32.38 | $31.70 | 76,027 |
| 2023-07-18 | $31.96 | $32.35 | $31.56 | $32.28 | $31.60 | 66,137 |
| 2023-07-17 | $31.31 | $31.99 | $31.31 | $31.87 | $31.20 | 48,673 |
| 2023-07-14 | $31.64 | $31.85 | $31.24 | $31.54 | $30.87 | 57,596 |
| 2023-07-13 | $31.11 | $31.69 | $31.09 | $31.64 | $30.97 | 40,674 |
| 2023-07-12 | $30.80 | $31.28 | $30.80 | $31.11 | $30.45 | 95,033 |
| 2023-07-11 | $30.49 | $30.90 | $30.47 | $30.80 | $30.15 | 38,781 |
| 2023-07-10 | $30.30 | $30.66 | $30.22 | $30.30 | $29.66 | 42,791 |
| 2023-07-07 | $30.29 | $30.62 | $30.14 | $30.37 | $29.73 | 35,264 |
| 2023-07-06 | $30.70 | $30.70 | $30.07 | $30.38 | $29.74 | 51,357 |
| 2023-07-05 | $30.70 | $31.00 | $30.50 | $30.77 | $30.12 | 86,291 |
| 2023-07-03 | $30.79 | $31.15 | $30.73 | $30.79 | $30.14 | 41,977 |
| 2023-06-30 | $30.49 | $31.00 | $30.43 | $30.73 | $30.73 | 36,221 |
| 2023-06-29 | $30.38 | $30.82 | $30.25 | $30.46 | $30.46 | 45,525 |
| 2023-06-28 | $30.20 | $30.48 | $30.05 | $30.23 | $30.23 | 50,291 |
| 2023-06-27 | $30.72 | $30.84 | $30.29 | $30.31 | $30.31 | 42,544 |
| 2023-06-26 | $29.79 | $30.85 | $29.79 | $30.50 | $30.50 | 64,755 |
| 2023-06-23 | $29.93 | $30.57 | $29.77 | $29.82 | $29.82 | 44,490 |
| 2023-06-22 | $30.18 | $30.52 | $29.75 | $30.09 | $30.09 | 55,067 |
| 2023-06-21 | $30.18 | $30.66 | $30.00 | $30.33 | $30.33 | 21,378 |
| 2023-06-20 | $30.73 | $30.91 | $30.25 | $30.25 | $30.25 | 65,132 |
| 2023-06-16 | $31.45 | $31.74 | $30.70 | $30.73 | $30.73 | 411,969 |
| 2023-06-15 | $31.93 | $32.10 | $31.00 | $31.55 | $31.55 | 82,360 |
| 2023-06-14 | $30.98 | $32.25 | $30.97 | $32.23 | $32.23 | 131,782 |
| 2023-06-13 | $30.81 | $31.63 | $30.70 | $30.86 | $30.86 | 62,596 |
| 2023-06-12 | $30.99 | $31.10 | $30.70 | $30.87 | $30.87 | 60,051 |
| 2023-06-09 | $31.51 | $31.60 | $30.56 | $31.07 | $31.07 | 50,332 |
| 2023-06-08 | $31.50 | $31.85 | $31.37 | $31.76 | $31.76 | 51,500 |
| 2023-06-07 | $30.75 | $31.71 | $30.75 | $31.68 | $31.68 | 59,177 |
| 2023-06-06 | $30.59 | $30.95 | $30.20 | $30.75 | $30.75 | 57,327 |
| 2023-06-05 | $30.44 | $30.59 | $30.12 | $30.41 | $30.41 | 32,600 |
| 2023-06-02 | $29.50 | $30.28 | $29.41 | $30.21 | $30.21 | 59,266 |
| 2023-06-01 | $29.17 | $29.65 | $29.03 | $29.37 | $29.37 | 49,266 |
| 2023-05-31 | $29.19 | $29.65 | $28.86 | $28.90 | $28.90 | 75,611 |
| 2023-05-30 | $29.50 | $29.76 | $29.25 | $29.44 | $29.44 | 103,707 |
| 2023-05-26 | $29.59 | $29.89 | $29.53 | $29.68 | $29.68 | 35,747 |
| 2023-05-25 | $30.10 | $30.44 | $29.55 | $29.66 | $29.66 | 42,701 |
| 2023-05-24 | $30.25 | $30.65 | $30.12 | $30.16 | $30.16 | 30,496 |
| 2023-05-23 | $30.35 | $30.96 | $30.28 | $30.38 | $30.38 | 47,132 |
| 2023-05-22 | $29.78 | $30.74 | $29.61 | $30.39 | $30.39 | 37,862 |
| 2023-05-19 | $31.61 | $31.87 | $30.25 | $30.44 | $30.44 | 78,251 |
| 2023-05-18 | $31.17 | $31.90 | $31.04 | $31.87 | $31.87 | 73,098 |
| 2023-05-17 | $31.03 | $31.46 | $30.74 | $31.16 | $31.16 | 76,935 |
| 2023-05-16 | $30.75 | $31.35 | $30.49 | $30.95 | $30.95 | 83,735 |
| 2023-05-15 | $30.70 | $31.17 | $30.42 | $31.03 | $31.03 | 104,337 |
| 2023-05-12 | $30.74 | $30.86 | $30.25 | $30.68 | $30.68 | 53,307 |
| 2023-05-11 | $30.29 | $30.72 | $29.94 | $30.70 | $30.70 | 118,955 |
| 2023-05-10 | $29.85 | $30.24 | $29.50 | $30.24 | $30.24 | 99,301 |
| 2023-05-09 | $30.07 | $30.37 | $29.50 | $29.75 | $29.75 | 164,807 |
| 2023-05-08 | $30.00 | $30.41 | $29.81 | $30.25 | $30.25 | 142,343 |
| 2023-05-05 | $28.80 | $30.50 | $28.73 | $30.50 | $29.85 | 144,333 |
| 2023-05-04 | $30.00 | $30.00 | $28.80 | $28.80 | $28.19 | 89,609 |
| 2023-05-03 | $30.00 | $30.55 | $29.66 | $29.72 | $29.09 | 248,492 |
| 2023-05-02 | $30.36 | $30.44 | $29.60 | $29.86 | $29.23 | 76,582 |
| 2023-05-01 | $30.78 | $31.26 | $30.28 | $30.49 | $29.84 | 67,338 |
| 2023-04-28 | $30.52 | $30.98 | $30.33 | $30.80 | $30.15 | 35,443 |
| 2023-04-27 | $30.53 | $30.78 | $30.20 | $30.47 | $29.82 | 65,428 |
| 2023-04-26 | $31.46 | $31.51 | $29.95 | $30.20 | $29.56 | 117,425 |
| 2023-04-25 | $30.89 | $31.70 | $30.78 | $31.49 | $30.82 | 101,231 |
| 2023-04-24 | $30.47 | $31.06 | $30.44 | $30.96 | $30.30 | 50,243 |
| 2023-04-21 | $30.22 | $30.69 | $30.03 | $30.50 | $29.85 | 69,434 |
| 2023-04-20 | $30.30 | $30.63 | $30.12 | $30.41 | $29.77 | 79,942 |
| 2023-04-19 | $30.20 | $30.50 | $30.01 | $30.40 | $29.76 | 37,737 |
| 2023-04-18 | $30.44 | $30.79 | $30.00 | $30.23 | $29.59 | 52,702 |
| 2023-04-17 | $30.23 | $30.77 | $30.15 | $30.65 | $30.00 | 66,203 |
| 2023-04-14 | $30.30 | $30.50 | $30.01 | $30.25 | $29.61 | 48,243 |
| 2023-04-13 | $30.10 | $30.55 | $29.90 | $30.10 | $29.46 | 72,411 |
| 2023-04-12 | $30.60 | $30.60 | $30.03 | $30.19 | $29.55 | 69,856 |
| 2023-04-11 | $30.15 | $30.87 | $29.93 | $30.32 | $29.68 | 67,799 |
| 2023-04-10 | $30.18 | $30.91 | $30.09 | $30.31 | $29.67 | 51,902 |
| 2023-04-06 | $30.00 | $30.98 | $30.00 | $30.20 | $29.56 | 61,502 |
| 2023-04-05 | $31.06 | $31.06 | $30.00 | $30.06 | $29.42 | 111,854 |
| 2023-04-04 | $31.52 | $31.52 | $30.50 | $30.87 | $30.87 | 54,393 |
| 2023-04-03 | $31.56 | $31.87 | $31.27 | $31.40 | $31.40 | 60,003 |
| 2023-03-31 | $30.55 | $31.10 | $30.41 | $31.02 | $31.02 | 130,873 |
| 2023-03-30 | $31.65 | $31.65 | $30.43 | $30.60 | $30.60 | 84,704 |
| 2023-03-29 | $31.48 | $31.50 | $30.92 | $31.33 | $31.33 | 62,808 |
| 2023-03-28 | $30.30 | $31.27 | $30.30 | $31.17 | $31.17 | 68,330 |
| 2023-03-27 | $29.88 | $30.66 | $29.87 | $30.38 | $30.38 | 69,781 |
| 2023-03-24 | $29.21 | $29.92 | $29.01 | $29.88 | $29.88 | 99,720 |
| 2023-03-23 | $29.18 | $29.63 | $28.97 | $29.30 | $29.30 | 148,672 |
| 2023-03-22 | $29.33 | $29.60 | $29.05 | $29.18 | $29.18 | 167,701 |
| 2023-03-21 | $29.63 | $29.87 | $29.50 | $29.53 | $29.53 | 60,007 |
| 2023-03-20 | $29.24 | $29.68 | $28.91 | $29.16 | $29.16 | 210,895 |
| 2023-03-17 | $29.67 | $29.89 | $28.74 | $29.41 | $29.41 | 257,688 |
| 2023-03-16 | $29.06 | $30.21 | $28.90 | $30.09 | $30.09 | 127,377 |
| 2023-03-15 | $30.50 | $30.62 | $29.16 | $29.19 | $29.19 | 175,372 |
| 2023-03-14 | $30.60 | $31.82 | $30.60 | $31.08 | $31.08 | 130,196 |
| 2023-03-13 | $32.90 | $33.05 | $30.03 | $30.51 | $30.51 | 342,537 |
| 2023-03-10 | $33.91 | $34.10 | $33.35 | $33.37 | $33.37 | 179,562 |
| 2023-03-09 | $34.49 | $34.52 | $33.95 | $34.17 | $34.17 | 123,032 |
| 2023-03-08 | $34.52 | $34.79 | $33.98 | $34.22 | $34.22 | 100,531 |
| 2023-03-07 | $34.73 | $34.84 | $34.44 | $34.72 | $34.72 | 88,162 |
| 2023-03-06 | $34.74 | $34.90 | $34.24 | $34.73 | $34.73 | 129,435 |
| 2023-03-03 | $34.72 | $35.43 | $34.72 | $34.95 | $34.95 | 96,153 |
| 2023-03-02 | $34.86 | $35.45 | $34.78 | $34.99 | $34.99 | 106,676 |
| 2023-03-01 | $34.96 | $35.30 | $34.50 | $35.16 | $35.16 | 162,160 |
| 2023-02-28 | $35.32 | $35.32 | $34.81 | $35.00 | $35.00 | 223,939 |
| 2023-02-27 | $35.49 | $35.49 | $34.00 | $35.31 | $35.31 | 270,387 |
| 2023-02-24 | $34.30 | $34.66 | $33.86 | $34.56 | $34.56 | 163,537 |
| 2023-02-23 | $34.45 | $34.80 | $34.02 | $34.48 | $34.48 | 168,096 |
| 2023-02-22 | $34.11 | $34.62 | $33.33 | $34.07 | $34.07 | 233,822 |
| 2023-02-21 | $35.88 | $36.25 | $34.17 | $34.28 | $34.28 | 198,492 |
| 2023-02-17 | $36.13 | $36.39 | $35.91 | $36.02 | $36.02 | 86,069 |
| 2023-02-16 | $37.00 | $37.12 | $36.59 | $36.64 | $36.64 | 66,879 |
| 2023-02-15 | $37.00 | $37.25 | $36.21 | $36.99 | $36.99 | 132,335 |
| 2023-02-14 | $37.64 | $38.20 | $36.99 | $37.25 | $37.25 | 170,943 |
| 2023-02-13 | $36.58 | $37.52 | $36.50 | $37.48 | $37.48 | 92,970 |
| 2023-02-10 | $36.59 | $37.68 | $36.28 | $36.60 | $36.60 | 154,330 |
| 2023-02-09 | $36.32 | $36.60 | $36.00 | $36.00 | $36.00 | 166,544 |
| 2023-02-08 | $36.05 | $36.83 | $35.96 | $36.55 | $36.55 | 111,796 |
| 2023-02-07 | $36.94 | $37.42 | $36.20 | $36.42 | $36.42 | 197,203 |
| 2023-02-06 | $38.97 | $39.24 | $38.21 | $38.51 | $36.92 | 354,476 |
| 2023-02-03 | $38.40 | $38.82 | $37.90 | $38.39 | $36.80 | 200,214 |
| 2023-02-02 | $38.00 | $38.16 | $37.50 | $38.02 | $36.45 | 142,736 |
| 2023-02-01 | $37.04 | $38.14 | $36.79 | $37.55 | $36.00 | 239,882 |
| 2023-01-31 | $35.75 | $37.00 | $35.75 | $36.99 | $35.46 | 133,619 |
| 2023-01-30 | $36.14 | $37.00 | $35.44 | $35.66 | $34.18 | 132,497 |
| 2023-01-27 | $36.54 | $36.69 | $35.69 | $35.85 | $34.37 | 199,795 |
| 2023-01-26 | $36.81 | $37.00 | $36.06 | $36.54 | $35.03 | 111,287 |
| 2023-01-25 | $34.08 | $36.80 | $33.98 | $36.45 | $34.94 | 230,245 |
| 2023-01-24 | $34.00 | $34.00 | $33.21 | $33.55 | $32.16 | 87,297 |
| 2023-01-23 | $33.67 | $34.45 | $33.51 | $33.90 | $32.50 | 133,297 |
| 2023-01-20 | $33.10 | $33.78 | $33.10 | $33.65 | $32.26 | 62,852 |
| 2023-01-19 | $33.11 | $33.57 | $32.91 | $33.10 | $31.73 | 96,397 |
| 2023-01-18 | $34.31 | $34.44 | $33.28 | $33.41 | $32.03 | 96,840 |
| 2023-01-17 | $33.94 | $34.30 | $33.80 | $34.11 | $32.70 | 84,524 |
| 2023-01-13 | $33.30 | $33.74 | $33.17 | $33.58 | $33.58 | 52,803 |
| 2023-01-12 | $33.30 | $33.64 | $32.99 | $33.15 | $33.15 | 87,572 |
| 2023-01-11 | $31.80 | $33.55 | $31.80 | $33.33 | $33.33 | 439,374 |
| 2023-01-10 | $31.75 | $32.25 | $31.56 | $32.02 | $32.02 | 215,216 |
| 2023-01-09 | $32.06 | $32.55 | $31.70 | $31.70 | $31.70 | 113,064 |
| 2023-01-06 | $31.88 | $32.35 | $31.68 | $31.99 | $31.99 | 164,220 |
| 2023-01-05 | $31.44 | $32.23 | $31.31 | $31.88 | $31.88 | 211,524 |
| 2023-01-04 | $33.83 | $34.35 | $31.76 | $31.84 | $31.84 | 251,392 |
| 2023-01-03 | $34.99 | $35.40 | $34.08 | $34.20 | $34.20 | 138,392 |
| 2022-12-30 | $34.50 | $35.29 | $34.00 | $34.77 | $34.77 | 115,157 |
| 2022-12-29 | $35.25 | $35.88 | $34.48 | $34.48 | $34.48 | 112,011 |
| 2022-12-28 | $35.70 | $36.22 | $34.70 | $35.26 | $35.26 | 220,275 |
| 2022-12-27 | $35.88 | $36.16 | $35.31 | $35.95 | $35.95 | 238,356 |
| 2022-12-23 | $33.93 | $36.30 | $33.81 | $35.93 | $35.93 | 251,373 |
| 2022-12-22 | $33.57 | $33.91 | $32.81 | $33.64 | $33.64 | 169,221 |
| 2022-12-21 | $33.41 | $33.70 | $33.01 | $33.48 | $33.48 | 338,304 |
| 2022-12-20 | $32.77 | $33.50 | $32.61 | $32.94 | $32.94 | 192,370 |
| 2022-12-19 | $33.48 | $34.04 | $32.55 | $32.72 | $32.72 | 245,730 |
| 2022-12-16 | $34.18 | $34.80 | $33.15 | $33.22 | $33.22 | 1,734,589 |
| 2022-12-15 | $34.25 | $34.68 | $33.93 | $34.18 | $34.18 | 312,095 |
| 2022-12-14 | $34.17 | $35.49 | $33.87 | $34.31 | $34.31 | 450,893 |
| 2022-12-13 | $33.11 | $34.89 | $33.11 | $34.13 | $34.13 | 556,007 |
| 2022-12-12 | $32.70 | $33.89 | $32.40 | $32.97 | $32.97 | 425,691 |
| 2022-12-09 | $31.20 | $33.21 | $30.68 | $32.70 | $32.70 | 393,137 |
| 2022-12-08 | $30.77 | $31.10 | $30.37 | $30.56 | $30.56 | 150,063 |
| 2022-12-07 | $30.06 | $31.09 | $30.06 | $30.43 | $30.43 | 128,294 |
| 2022-12-06 | $30.72 | $31.21 | $29.83 | $30.21 | $30.21 | 142,408 |
| 2022-12-05 | $31.51 | $31.80 | $30.75 | $30.92 | $30.92 | 146,688 |
| 2022-12-02 | $31.33 | $31.68 | $31.14 | $31.47 | $31.47 | 142,394 |
| 2022-12-01 | $32.93 | $32.98 | $31.55 | $31.71 | $31.71 | 120,114 |
| 2022-11-30 | $31.89 | $32.90 | $31.57 | $32.83 | $32.83 | 453,396 |
| 2022-11-29 | $31.46 | $31.81 | $31.34 | $31.57 | $31.57 | 46,629 |
| 2022-11-28 | $31.60 | $31.74 | $30.95 | $31.33 | $31.33 | 144,893 |
| 2022-11-25 | $31.98 | $32.36 | $31.60 | $31.60 | $31.60 | 52,978 |
| 2022-11-23 | $31.47 | $32.78 | $31.27 | $31.91 | $31.91 | 221,104 |
| 2022-11-22 | $30.69 | $31.84 | $30.53 | $31.68 | $31.68 | 193,906 |
| 2022-11-21 | $30.69 | $30.75 | $29.76 | $30.69 | $30.69 | 172,421 |
| 2022-11-18 | $30.41 | $30.96 | $30.01 | $30.78 | $30.78 | 140,085 |
| 2022-11-17 | $31.30 | $31.30 | $30.15 | $30.25 | $30.25 | 217,114 |
| 2022-11-16 | $31.25 | $31.64 | $30.90 | $31.46 | $31.46 | 144,013 |
| 2022-11-15 | $31.60 | $31.73 | $30.71 | $31.25 | $31.25 | 205,858 |
| 2022-11-14 | $30.89 | $32.42 | $30.52 | $31.09 | $31.09 | 516,477 |
| 2022-11-11 | $30.70 | $30.84 | $30.15 | $30.69 | $30.69 | 176,437 |
| 2022-11-10 | $29.50 | $30.46 | $29.29 | $30.43 | $30.43 | 205,563 |
| 2022-11-09 | $30.71 | $30.76 | $29.23 | $29.37 | $29.37 | 193,527 |
| 2022-11-08 | $30.50 | $30.90 | $30.23 | $30.62 | $30.62 | 310,003 |
| 2022-11-07 | $30.42 | $30.68 | $29.00 | $29.96 | $29.96 | 525,855 |
| 2022-11-04 | $34.00 | $35.29 | $32.00 | $32.06 | $32.06 | 311,399 |
| 2022-11-03 | $32.95 | $35.28 | $32.43 | $33.50 | $33.50 | 271,121 |
| 2022-11-02 | $32.44 | $33.45 | $32.00 | $32.65 | $32.65 | 112,823 |
| 2022-11-01 | $33.99 | $33.99 | $31.75 | $32.11 | $32.11 | 243,101 |
| 2022-10-31 | $31.02 | $34.20 | $30.94 | $33.58 | $33.58 | 446,695 |
| 2022-10-28 | $29.96 | $30.10 | $29.46 | $29.92 | $29.92 | 93,343 |
| 2022-10-27 | $29.50 | $29.94 | $29.43 | $29.73 | $29.73 | 96,027 |
| 2022-10-26 | $29.50 | $29.50 | $29.20 | $29.47 | $29.47 | 85,019 |
| 2022-10-25 | $28.79 | $29.50 | $28.56 | $29.41 | $29.41 | 195,813 |
| 2022-10-24 | $28.98 | $28.98 | $28.56 | $28.67 | $28.67 | 25,122 |
| 2022-10-21 | $28.72 | $28.96 | $28.25 | $28.77 | $28.77 | 48,961 |
| 2022-10-20 | $28.50 | $29.00 | $27.69 | $28.77 | $28.77 | 90,347 |
| 2022-10-19 | $27.88 | $28.50 | $27.67 | $28.42 | $28.42 | 59,264 |
| 2022-10-18 | $27.14 | $27.97 | $27.07 | $27.84 | $27.84 | 65,346 |
| 2022-10-17 | $26.51 | $27.25 | $26.51 | $27.14 | $27.14 | 37,609 |
| 2022-10-14 | $26.44 | $26.86 | $26.08 | $26.33 | $26.33 | 32,055 |
| 2022-10-13 | $26.91 | $27.35 | $26.37 | $26.71 | $26.71 | 91,666 |
| 2022-10-12 | $27.58 | $27.66 | $27.09 | $27.42 | $27.42 | 19,756 |
| 2022-10-11 | $26.79 | $27.82 | $26.58 | $27.60 | $27.60 | 54,445 |
| 2022-10-10 | $27.56 | $27.78 | $26.89 | $27.06 | $27.06 | 48,139 |
| 2022-10-07 | $27.50 | $27.93 | $27.10 | $27.57 | $27.57 | 43,011 |
| 2022-10-06 | $27.72 | $27.98 | $27.17 | $27.46 | $27.46 | 63,380 |
| 2022-10-05 | $26.65 | $27.96 | $26.65 | $27.72 | $27.72 | 59,845 |
| 2022-10-04 | $26.40 | $27.13 | $26.40 | $26.88 | $26.88 | 66,338 |
| 2022-10-03 | $25.61 | $26.22 | $25.15 | $25.99 | $25.99 | 75,024 |
| 2022-09-30 | $24.94 | $25.28 | $24.69 | $24.75 | $24.75 | 62,719 |
| 2022-09-29 | $25.45 | $25.45 | $24.43 | $24.93 | $24.93 | 54,807 |
| 2022-09-28 | $24.95 | $25.71 | $24.65 | $25.60 | $25.60 | 56,664 |
| 2022-09-27 | $24.67 | $25.26 | $24.40 | $24.78 | $24.78 | 83,701 |
| 2022-09-26 | $25.27 | $25.70 | $24.25 | $24.40 | $24.40 | 112,693 |
| 2022-09-23 | $27.50 | $27.54 | $25.04 | $25.39 | $25.39 | 207,259 |
| 2022-09-22 | $28.51 | $28.51 | $27.55 | $27.57 | $27.57 | 63,941 |
| 2022-09-21 | $28.59 | $28.65 | $27.70 | $27.79 | $27.79 | 69,578 |
| 2022-09-20 | $28.39 | $28.61 | $28.03 | $28.16 | $28.16 | 28,954 |
| 2022-09-19 | $28.00 | $28.75 | $28.00 | $28.44 | $28.44 | 55,902 |
| 2022-09-16 | $29.09 | $29.11 | $28.15 | $28.26 | $28.26 | 98,614 |
| 2022-09-15 | $29.59 | $29.59 | $28.90 | $29.10 | $29.10 | 50,936 |
| 2022-09-14 | $28.93 | $29.70 | $28.93 | $29.69 | $29.69 | 59,843 |
| 2022-09-13 | $29.20 | $29.49 | $28.85 | $28.97 | $28.97 | 67,747 |
| 2022-09-12 | $29.35 | $29.70 | $29.14 | $29.30 | $29.30 | 64,324 |
| 2022-09-09 | $29.29 | $29.48 | $28.91 | $29.35 | $29.35 | 62,659 |
| 2022-09-08 | $29.29 | $29.31 | $28.81 | $28.97 | $28.97 | 35,578 |
| 2022-09-07 | $29.23 | $29.24 | $28.76 | $29.08 | $29.08 | 45,232 |
| 2022-09-06 | $28.91 | $29.39 | $28.44 | $29.23 | $29.23 | 77,870 |
| 2022-09-02 | $28.40 | $29.16 | $28.40 | $28.70 | $28.70 | 71,236 |
| 2022-09-01 | $28.73 | $28.73 | $27.82 | $28.05 | $28.05 | 92,755 |
| 2022-08-31 | $28.47 | $29.00 | $28.10 | $28.96 | $28.96 | 62,119 |
| 2022-08-30 | $29.21 | $29.40 | $27.92 | $28.28 | $28.28 | 164,135 |
| 2022-08-29 | $27.70 | $29.85 | $27.49 | $29.50 | $29.50 | 579,062 |
| 2022-08-26 | $27.64 | $27.77 | $27.15 | $27.45 | $27.45 | 92,115 |
| 2022-08-25 | $28.28 | $28.28 | $27.68 | $27.84 | $27.84 | 79,219 |
| 2022-08-24 | $27.40 | $28.29 | $27.40 | $28.12 | $28.12 | 65,896 |
| 2022-08-23 | $27.50 | $28.08 | $27.32 | $27.48 | $27.48 | 60,773 |
| 2022-08-22 | $27.80 | $27.96 | $27.26 | $27.63 | $27.63 | 62,179 |
| 2022-08-19 | $28.27 | $28.52 | $27.95 | $28.15 | $28.15 | 84,665 |
| 2022-08-18 | $27.98 | $28.44 | $27.75 | $28.18 | $28.18 | 39,802 |
| 2022-08-17 | $27.25 | $28.00 | $27.01 | $27.76 | $27.76 | 48,826 |
| 2022-08-16 | $28.24 | $28.26 | $27.96 | $28.03 | $28.03 | 58,286 |
| 2022-08-15 | $28.09 | $28.50 | $27.81 | $28.12 | $28.12 | 90,792 |
| 2022-08-12 | $27.43 | $28.65 | $27.11 | $28.27 | $28.27 | 219,265 |
| 2022-08-11 | $26.81 | $27.21 | $26.70 | $27.00 | $27.00 | 67,782 |
| 2022-08-10 | $26.94 | $27.25 | $26.52 | $26.64 | $26.64 | 77,570 |
| 2022-08-09 | $26.80 | $27.17 | $26.31 | $26.50 | $26.50 | 114,922 |
| 2022-08-08 | $27.59 | $27.79 | $27.13 | $27.24 | $27.24 | 52,564 |
| 2022-08-05 | $25.40 | $27.89 | $25.40 | $27.10 | $27.10 | 159,923 |
| 2022-08-04 | $28.35 | $28.41 | $27.76 | $27.81 | $27.20 | 108,282 |
| 2022-08-03 | $28.51 | $28.78 | $28.00 | $28.30 | $27.68 | 90,039 |
| 2022-08-02 | $28.24 | $28.36 | $27.76 | $28.35 | $27.73 | 71,523 |
| 2022-08-01 | $27.80 | $28.28 | $27.62 | $28.13 | $27.52 | 102,722 |
| 2022-07-29 | $27.75 | $28.02 | $27.34 | $27.78 | $27.17 | 110,448 |
| 2022-07-28 | $27.47 | $27.62 | $27.12 | $27.49 | $26.89 | 76,390 |
| 2022-07-27 | $27.10 | $27.29 | $26.76 | $27.22 | $26.63 | 65,482 |
| 2022-07-26 | $26.39 | $26.84 | $26.23 | $26.83 | $26.24 | 67,265 |
| 2022-07-25 | $25.83 | $26.19 | $25.52 | $26.00 | $25.43 | 60,787 |
| 2022-07-22 | $25.43 | $25.89 | $25.37 | $25.61 | $25.05 | 57,965 |
| 2022-07-21 | $25.48 | $25.48 | $24.87 | $25.38 | $24.83 | 51,516 |
| 2022-07-20 | $25.49 | $25.71 | $25.16 | $25.68 | $25.12 | 49,602 |
| 2022-07-19 | $24.84 | $25.46 | $24.84 | $25.40 | $24.85 | 73,195 |
| 2022-07-18 | $24.20 | $24.89 | $24.13 | $24.80 | $24.26 | 68,223 |
| 2022-07-15 | $23.15 | $23.89 | $23.15 | $23.75 | $23.23 | 75,096 |
| 2022-07-14 | $23.00 | $23.16 | $22.60 | $23.14 | $22.63 | 59,264 |
| 2022-07-13 | $23.50 | $23.98 | $23.08 | $23.29 | $22.78 | 76,202 |
| 2022-07-12 | $23.56 | $23.86 | $23.36 | $23.57 | $23.06 | 45,413 |
| 2022-07-11 | $23.74 | $24.15 | $23.54 | $23.94 | $23.42 | 37,913 |
| 2022-07-08 | $23.22 | $24.17 | $23.00 | $23.84 | $23.32 | 176,144 |
| 2022-07-07 | $23.00 | $23.48 | $22.84 | $23.15 | $22.64 | 96,436 |
| 2022-07-06 | $23.48 | $23.50 | $22.00 | $22.90 | $22.40 | 109,740 |
| 2022-07-05 | $23.60 | $23.60 | $22.49 | $23.47 | $22.96 | 135,836 |
| 2022-07-01 | $23.50 | $23.80 | $22.85 | $23.61 | $23.09 | 84,176 |
| 2022-06-30 | $23.62 | $23.92 | $23.31 | $23.50 | $22.99 | 65,221 |
| 2022-06-29 | $24.24 | $24.50 | $23.65 | $23.88 | $23.36 | 104,428 |
| 2022-06-28 | $24.41 | $24.43 | $23.85 | $24.18 | $23.65 | 76,419 |
| 2022-06-27 | $23.25 | $24.17 | $23.25 | $23.89 | $23.37 | 108,863 |
| 2022-06-24 | $22.35 | $23.24 | $22.10 | $23.07 | $22.57 | 95,429 |
| 2022-06-23 | $22.80 | $22.98 | $21.50 | $21.92 | $21.44 | 112,669 |
| 2022-06-22 | $22.75 | $23.26 | $22.36 | $22.90 | $22.40 | 113,052 |
| 2022-06-21 | $21.59 | $23.29 | $21.47 | $23.14 | $22.63 | 186,091 |
| 2022-06-17 | $20.55 | $21.27 | $20.23 | $20.77 | $20.32 | 633,428 |
| 2022-06-16 | $22.74 | $22.74 | $20.36 | $20.48 | $20.03 | 484,892 |
| 2022-06-15 | $24.19 | $24.47 | $22.79 | $23.10 | $22.60 | 233,831 |
| 2022-06-14 | $25.44 | $25.90 | $23.70 | $24.10 | $23.57 | 186,710 |
| 2022-06-13 | $26.89 | $26.93 | $24.59 | $24.96 | $24.41 | 231,148 |
| 2022-06-10 | $27.99 | $28.06 | $27.14 | $27.44 | $26.84 | 91,054 |
| 2022-06-09 | $28.56 | $28.58 | $28.16 | $28.26 | $27.64 | 44,572 |
| 2022-06-08 | $28.92 | $28.99 | $28.41 | $28.46 | $27.84 | 47,644 |
| 2022-06-07 | $28.71 | $29.02 | $28.71 | $28.83 | $28.20 | 70,300 |
| 2022-06-06 | $29.30 | $29.37 | $28.50 | $28.66 | $28.03 | 51,140 |
| 2022-06-03 | $28.97 | $29.55 | $28.76 | $29.11 | $28.47 | 79,684 |
| 2022-06-02 | $29.99 | $30.00 | $28.87 | $28.88 | $28.25 | 141,117 |
| 2022-06-01 | $29.98 | $30.26 | $29.51 | $30.03 | $29.37 | 132,492 |
| 2022-05-31 | $29.87 | $29.87 | $29.35 | $29.70 | $29.05 | 122,696 |
| 2022-05-27 | $29.40 | $29.97 | $29.19 | $29.90 | $29.25 | 101,361 |
| 2022-05-26 | $29.09 | $29.30 | $28.92 | $29.11 | $28.47 | 113,768 |
| 2022-05-25 | $28.15 | $29.03 | $28.15 | $28.78 | $28.15 | 149,342 |
| 2022-05-24 | $28.23 | $28.50 | $27.64 | $28.30 | $27.68 | 99,187 |
| 2022-05-23 | $27.74 | $28.30 | $27.52 | $28.29 | $27.67 | 67,392 |
| 2022-05-20 | $28.00 | $28.00 | $27.20 | $27.51 | $26.91 | 49,119 |
| 2022-05-19 | $27.42 | $27.99 | $27.22 | $27.90 | $27.29 | 79,290 |
| 2022-05-18 | $27.62 | $27.77 | $27.20 | $27.51 | $26.91 | 81,648 |
| 2022-05-17 | $27.26 | $27.63 | $27.00 | $27.62 | $27.02 | 46,697 |
| 2022-05-16 | $25.95 | $27.04 | $25.95 | $26.88 | $26.29 | 81,655 |
| 2022-05-13 | $25.47 | $26.16 | $25.32 | $25.96 | $25.39 | 75,861 |
| 2022-05-12 | $24.70 | $25.72 | $24.61 | $25.13 | $24.58 | 87,590 |
| 2022-05-11 | $24.90 | $25.86 | $24.70 | $25.04 | $24.49 | 90,238 |
| 2022-05-10 | $25.42 | $25.47 | $24.09 | $24.61 | $24.07 | 148,491 |
| 2022-05-09 | $26.30 | $26.49 | $24.66 | $24.85 | $24.31 | 133,450 |
| 2022-05-06 | $26.68 | $27.05 | $25.93 | $26.26 | $25.69 | 110,609 |
| 2022-05-05 | $27.90 | $27.90 | $26.90 | $27.09 | $25.91 | 129,807 |
| 2022-05-04 | $27.82 | $27.89 | $27.06 | $27.85 | $26.64 | 96,143 |
| 2022-05-03 | $26.93 | $27.64 | $26.62 | $27.42 | $26.23 | 110,731 |
| 2022-05-02 | $26.44 | $26.86 | $26.25 | $26.72 | $25.56 | 93,778 |
| 2022-04-29 | $26.88 | $27.11 | $26.12 | $26.35 | $25.20 | 85,659 |
| 2022-04-28 | $26.00 | $26.67 | $25.54 | $26.65 | $25.49 | 55,276 |
| 2022-04-27 | $25.36 | $26.08 | $25.35 | $25.82 | $24.70 | 61,764 |
| 2022-04-26 | $25.94 | $26.18 | $25.35 | $25.35 | $24.25 | 65,899 |
| 2022-04-25 | $26.50 | $26.51 | $25.22 | $25.71 | $24.59 | 140,068 |
| 2022-04-22 | $27.92 | $27.92 | $26.61 | $26.80 | $25.63 | 77,302 |
| 2022-04-21 | $28.80 | $28.84 | $27.71 | $27.71 | $26.50 | 64,565 |
| 2022-04-20 | $27.99 | $28.87 | $27.82 | $28.78 | $27.53 | 67,058 |
| 2022-04-19 | $27.57 | $28.17 | $27.57 | $27.95 | $26.73 | 56,520 |
| 2022-04-18 | $27.74 | $28.05 | $27.68 | $27.72 | $26.51 | 42,094 |
| 2022-04-14 | $27.81 | $28.11 | $27.66 | $27.74 | $26.53 | 43,285 |
| 2022-04-13 | $27.70 | $28.23 | $27.39 | $28.05 | $26.83 | 37,831 |
| 2022-04-12 | $27.77 | $28.32 | $27.42 | $27.62 | $26.42 | 63,652 |
| 2022-04-11 | $27.59 | $27.97 | $27.43 | $27.64 | $26.44 | 35,247 |
| 2022-04-08 | $27.40 | $28.10 | $27.38 | $28.04 | $26.82 | 43,666 |
| 2022-04-07 | $27.31 | $27.50 | $26.95 | $27.34 | $26.15 | 37,840 |
| 2022-04-06 | $27.31 | $27.74 | $27.17 | $27.46 | $26.27 | 52,092 |
| 2022-04-05 | $27.94 | $28.08 | $27.30 | $27.30 | $26.11 | 41,473 |
| 2022-04-04 | $27.15 | $28.09 | $27.06 | $28.08 | $26.86 | 103,065 |
| 2022-04-01 | $27.27 | $27.48 | $27.14 | $27.14 | $25.96 | 54,903 |
| 2022-03-31 | $27.25 | $27.66 | $27.19 | $27.27 | $26.08 | 45,532 |
| 2022-03-30 | $27.33 | $27.90 | $27.23 | $27.30 | $26.11 | 45,789 |
| 2022-03-29 | $27.58 | $27.65 | $27.07 | $27.44 | $26.25 | 124,612 |
| 2022-03-28 | $28.00 | $28.23 | $27.40 | $27.73 | $26.52 | 103,630 |
| 2022-03-25 | $28.67 | $28.89 | $28.19 | $28.27 | $27.04 | 122,752 |
| 2022-03-24 | $28.05 | $28.91 | $27.79 | $28.91 | $27.65 | 190,088 |
| 2022-03-23 | $27.13 | $28.10 | $27.10 | $27.84 | $26.63 | 117,696 |
| 2022-03-22 | $26.47 | $27.29 | $26.30 | $27.24 | $26.05 | 88,851 |
| 2022-03-21 | $26.60 | $26.95 | $26.39 | $26.43 | $25.28 | 66,898 |
| 2022-03-18 | $26.61 | $27.19 | $26.14 | $26.68 | $25.52 | 303,378 |
| 2022-03-17 | $25.96 | $26.78 | $25.84 | $26.66 | $25.50 | 84,710 |
| 2022-03-16 | $26.19 | $26.37 | $25.79 | $26.20 | $25.06 | 65,230 |
| 2022-03-15 | $25.13 | $25.99 | $25.07 | $25.98 | $24.85 | 102,761 |
| 2022-03-14 | $25.79 | $26.03 | $25.21 | $25.29 | $24.19 | 99,095 |
| 2022-03-11 | $26.14 | $26.61 | $25.91 | $25.95 | $24.82 | 95,239 |
| 2022-03-10 | $26.28 | $26.33 | $26.01 | $26.16 | $25.02 | 51,741 |
| 2022-03-09 | $26.41 | $26.73 | $25.91 | $26.06 | $24.93 | 75,732 |
| 2022-03-08 | $25.93 | $27.65 | $25.88 | $26.61 | $25.45 | 188,440 |
| 2022-03-07 | $26.09 | $26.17 | $25.12 | $25.73 | $24.61 | 154,879 |
| 2022-03-04 | $25.96 | $26.20 | $25.61 | $25.69 | $24.57 | 96,281 |
| 2022-03-03 | $25.75 | $26.11 | $25.70 | $26.06 | $24.93 | 58,181 |
| 2022-03-02 | $26.20 | $26.42 | $25.71 | $25.71 | $24.59 | 80,304 |
| 2022-03-01 | $26.66 | $27.27 | $25.68 | $25.91 | $24.78 | 103,068 |
| 2022-02-28 | $25.92 | $27.99 | $25.92 | $26.54 | $25.39 | 202,550 |
| 2022-02-25 | $25.02 | $25.84 | $25.02 | $25.72 | $24.60 | 81,187 |
| 2022-02-24 | $25.42 | $25.65 | $24.67 | $25.00 | $23.91 | 114,693 |
| 2022-02-23 | $25.97 | $25.97 | $25.34 | $25.34 | $24.24 | 79,519 |
| 2022-02-22 | $26.15 | $26.15 | $25.11 | $25.34 | $24.24 | 116,378 |
| 2022-02-18 | $26.10 | $26.48 | $25.87 | $26.24 | $25.10 | 93,777 |
| 2022-02-17 | $26.51 | $26.70 | $26.04 | $26.24 | $25.10 | 74,591 |
| 2022-02-16 | $26.42 | $26.92 | $26.32 | $26.43 | $25.28 | 61,209 |
| 2022-02-15 | $26.62 | $27.05 | $26.40 | $26.68 | $25.52 | 84,801 |
| 2022-02-14 | $27.10 | $27.21 | $26.61 | $26.90 | $25.73 | 105,501 |
| 2022-02-11 | $26.61 | $27.48 | $26.55 | $27.01 | $25.83 | 113,773 |
| 2022-02-10 | $26.79 | $27.10 | $26.52 | $26.61 | $25.45 | 103,103 |
| 2022-02-09 | $26.30 | $27.11 | $26.30 | $26.80 | $25.63 | 105,886 |
| 2022-02-08 | $26.60 | $26.65 | $26.10 | $26.30 | $25.16 | 83,373 |
| 2022-02-07 | $26.80 | $26.98 | $26.20 | $26.47 | $25.32 | 161,908 |
| 2022-02-04 | $27.68 | $27.90 | $27.28 | $27.38 | $25.62 | 187,258 |
| 2022-02-03 | $27.69 | $27.70 | $27.10 | $27.57 | $25.80 | 92,937 |
| 2022-02-02 | $27.74 | $27.86 | $27.43 | $27.62 | $25.85 | 236,729 |
| 2022-02-01 | $27.06 | $27.68 | $27.04 | $27.67 | $25.89 | 136,225 |
| 2022-01-31 | $26.98 | $27.10 | $26.50 | $26.91 | $25.18 | 86,868 |
| 2022-01-28 | $26.46 | $26.85 | $26.11 | $26.80 | $25.08 | 58,132 |
| 2022-01-27 | $26.21 | $26.46 | $26.05 | $26.31 | $24.62 | 55,261 |
| 2022-01-26 | $26.38 | $26.44 | $25.96 | $26.19 | $24.51 | 81,391 |
| 2022-01-25 | $25.52 | $26.23 | $25.26 | $26.03 | $24.36 | 128,966 |
| 2022-01-24 | $25.23 | $25.66 | $24.61 | $25.34 | $23.71 | 158,931 |
| 2022-01-21 | $25.39 | $25.52 | $25.00 | $25.24 | $23.62 | 74,616 |
| 2022-01-20 | $26.30 | $26.30 | $25.52 | $25.55 | $23.91 | 81,374 |
| 2022-01-19 | $27.14 | $27.14 | $26.06 | $26.07 | $24.40 | 136,918 |
| 2022-01-18 | $26.70 | $27.62 | $26.53 | $26.94 | $25.21 | 281,768 |
| 2022-01-14 | $26.54 | $26.54 | $26.25 | $26.50 | $24.80 | 63,428 |
| 2022-01-13 | $26.39 | $26.70 | $26.27 | $26.54 | $24.84 | 92,193 |
| 2022-01-12 | $26.35 | $26.52 | $26.08 | $26.23 | $24.55 | 105,778 |
| 2022-01-11 | $25.35 | $26.51 | $25.29 | $26.16 | $24.48 | 190,136 |
| 2022-01-10 | $25.24 | $25.44 | $24.76 | $25.13 | $23.52 | 161,219 |
| 2022-01-07 | $24.90 | $25.24 | $24.72 | $25.12 | $23.51 | 61,790 |
| 2022-01-06 | $24.73 | $24.90 | $24.41 | $24.82 | $23.23 | 64,891 |
| 2022-01-05 | $24.69 | $25.20 | $24.24 | $24.41 | $22.84 | 128,304 |
| 2022-01-04 | $24.22 | $24.88 | $24.19 | $24.51 | $22.94 | 99,680 |
| 2022-01-03 | $23.41 | $24.35 | $23.41 | $24.14 | $22.59 | 96,799 |
| 2021-12-31 | $23.28 | $23.56 | $23.11 | $23.49 | $21.98 | 64,329 |
| 2021-12-30 | $23.37 | $23.37 | $23.06 | $23.28 | $21.79 | 49,670 |
| 2021-12-29 | $23.16 | $23.46 | $23.00 | $23.37 | $21.87 | 98,659 |
| 2021-12-28 | $23.19 | $23.39 | $23.03 | $23.23 | $21.74 | 45,497 |
| 2021-12-27 | $22.81 | $23.33 | $22.50 | $23.30 | $21.80 | 112,462 |
| 2021-12-23 | $22.40 | $22.59 | $22.25 | $22.54 | $21.09 | 36,276 |
| 2021-12-22 | $22.21 | $22.64 | $22.20 | $22.36 | $20.92 | 68,974 |
| 2021-12-21 | $22.46 | $22.69 | $22.36 | $22.38 | $20.94 | 87,683 |
| 2021-12-20 | $23.01 | $23.12 | $22.21 | $22.45 | $21.01 | 80,007 |
| 2021-12-17 | $23.19 | $23.42 | $22.80 | $23.24 | $21.75 | 241,166 |
| 2021-12-16 | $23.19 | $23.58 | $23.11 | $23.22 | $21.73 | 69,539 |
| 2021-12-15 | $22.52 | $23.00 | $22.34 | $22.93 | $21.46 | 82,524 |
| 2021-12-14 | $22.62 | $22.98 | $22.53 | $22.73 | $21.27 | 48,450 |
| 2021-12-13 | $22.71 | $22.93 | $22.57 | $22.63 | $21.18 | 75,654 |
| 2021-12-10 | $23.20 | $23.20 | $22.70 | $23.09 | $21.61 | 65,338 |
| 2021-12-09 | $23.10 | $23.20 | $22.90 | $22.98 | $21.50 | 45,069 |
| 2021-12-08 | $22.98 | $23.20 | $22.90 | $23.10 | $21.62 | 39,179 |
| 2021-12-07 | $22.93 | $23.31 | $22.84 | $22.95 | $21.48 | 71,427 |
| 2021-12-06 | $22.92 | $22.95 | $22.52 | $22.76 | $21.30 | 76,105 |
| 2021-12-03 | $22.79 | $22.94 | $22.31 | $22.68 | $21.22 | 77,955 |
| 2021-12-02 | $22.48 | $22.55 | $22.08 | $22.27 | $20.84 | 168,848 |
| 2021-12-01 | $22.99 | $23.10 | $22.39 | $22.42 | $20.98 | 96,538 |
| 2021-11-30 | $23.22 | $23.22 | $22.40 | $22.76 | $21.30 | 124,709 |
| 2021-11-29 | $23.70 | $24.02 | $23.32 | $23.44 | $21.94 | 102,876 |
| 2021-11-26 | $23.64 | $23.78 | $23.14 | $23.42 | $21.92 | 75,689 |
| 2021-11-24 | $23.86 | $24.52 | $23.75 | $24.12 | $22.57 | 123,977 |
| 2021-11-23 | $23.78 | $23.93 | $23.65 | $23.80 | $22.27 | 62,910 |
| 2021-11-22 | $23.65 | $23.90 | $23.44 | $23.83 | $22.30 | 154,128 |
| 2021-11-19 | $23.38 | $23.70 | $23.21 | $23.52 | $22.01 | 149,306 |
| 2021-11-18 | $22.66 | $23.50 | $22.50 | $23.16 | $21.67 | 181,858 |
| 2021-11-17 | $22.39 | $22.67 | $22.35 | $22.49 | $21.05 | 57,886 |
| 2021-11-16 | $23.20 | $23.20 | $22.30 | $22.49 | $21.05 | 148,078 |
| 2021-11-15 | $22.95 | $23.49 | $22.64 | $23.17 | $21.68 | 134,017 |
| 2021-11-12 | $22.79 | $22.90 | $22.56 | $22.79 | $21.33 | 60,507 |
| 2021-11-11 | $22.51 | $22.79 | $22.40 | $22.74 | $21.28 | 49,847 |
| 2021-11-10 | $22.24 | $22.87 | $22.12 | $22.50 | $21.06 | 77,580 |
| 2021-11-09 | $22.59 | $22.59 | $22.05 | $22.11 | $20.69 | 103,749 |
| 2021-11-08 | $22.63 | $22.71 | $22.20 | $22.52 | $21.07 | 108,230 |
| 2021-11-05 | $23.53 | $23.65 | $22.35 | $22.74 | $21.28 | 203,457 |
| 2021-11-04 | $23.70 | $23.82 | $23.18 | $23.57 | $21.51 | 148,772 |
| 2021-11-03 | $23.55 | $23.75 | $23.32 | $23.54 | $21.49 | 92,129 |
| 2021-11-02 | $23.48 | $23.70 | $23.30 | $23.69 | $21.62 | 75,592 |
| 2021-11-01 | $23.41 | $23.71 | $23.35 | $23.48 | $21.43 | 120,972 |
| 2021-10-29 | $23.50 | $23.60 | $23.02 | $23.34 | $21.30 | 99,353 |
| 2021-10-28 | $24.04 | $24.11 | $23.26 | $23.43 | $21.39 | 109,647 |
| 2021-10-27 | $24.05 | $24.24 | $23.86 | $23.91 | $21.82 | 81,795 |
| 2021-10-26 | $24.15 | $24.43 | $23.96 | $24.08 | $21.98 | 128,605 |
| 2021-10-25 | $23.78 | $24.22 | $23.71 | $24.10 | $22.00 | 130,837 |
| 2021-10-22 | $23.81 | $23.99 | $23.36 | $23.59 | $21.53 | 69,996 |
| 2021-10-21 | $23.99 | $24.15 | $23.72 | $23.83 | $21.75 | 118,037 |
| 2021-10-20 | $23.59 | $24.08 | $23.52 | $23.96 | $21.87 | 114,102 |
| 2021-10-19 | $22.45 | $23.49 | $22.39 | $23.40 | $21.36 | 146,949 |
| 2021-10-18 | $22.13 | $22.49 | $22.06 | $22.41 | $20.45 | 53,419 |
| 2021-10-15 | $22.80 | $23.03 | $22.11 | $22.11 | $20.18 | 138,235 |
| 2021-10-14 | $22.90 | $22.98 | $22.63 | $22.75 | $20.76 | 56,123 |
| 2021-10-13 | $22.83 | $22.96 | $22.70 | $22.85 | $20.86 | 44,779 |
| 2021-10-12 | $22.47 | $22.88 | $22.37 | $22.79 | $20.80 | 39,336 |
| 2021-10-11 | $22.48 | $22.57 | $22.18 | $22.44 | $20.48 | 85,230 |
| 2021-10-08 | $21.91 | $22.28 | $21.83 | $22.16 | $20.23 | 49,985 |
| 2021-10-07 | $21.69 | $21.93 | $21.59 | $21.79 | $19.89 | 48,481 |
| 2021-10-06 | $21.63 | $21.91 | $21.37 | $21.60 | $19.71 | 100,161 |
| 2021-10-05 | $21.89 | $22.14 | $21.70 | $21.82 | $19.92 | 91,636 |
| 2021-10-04 | $21.56 | $21.90 | $21.56 | $21.69 | $19.80 | 61,617 |
| 2021-10-01 | $21.10 | $21.68 | $21.10 | $21.46 | $19.59 | 33,612 |
| 2021-09-30 | $21.20 | $21.24 | $21.00 | $21.18 | $19.33 | 42,718 |
| 2021-09-29 | $21.20 | $21.35 | $21.10 | $21.13 | $19.29 | 41,917 |
| 2021-09-28 | $21.03 | $21.40 | $20.81 | $21.18 | $19.33 | 54,353 |
| 2021-09-27 | $20.53 | $21.48 | $20.53 | $21.22 | $19.37 | 70,727 |
| 2021-09-24 | $20.63 | $20.79 | $20.42 | $20.51 | $18.72 | 42,407 |
| 2021-09-23 | $20.50 | $20.80 | $20.50 | $20.54 | $18.75 | 65,034 |
| 2021-09-22 | $20.22 | $20.69 | $20.22 | $20.30 | $18.53 | 42,400 |
| 2021-09-21 | $20.37 | $20.41 | $20.07 | $20.12 | $18.36 | 49,422 |
| 2021-09-20 | $20.59 | $20.66 | $20.01 | $20.11 | $18.35 | 82,255 |
| 2021-09-17 | $20.41 | $20.76 | $20.41 | $20.76 | $18.95 | 98,675 |
| 2021-09-16 | $20.34 | $20.50 | $20.34 | $20.41 | $18.63 | 31,612 |
| 2021-09-15 | $20.14 | $20.46 | $20.00 | $20.37 | $18.59 | 63,816 |
| 2021-09-14 | $20.08 | $20.19 | $19.88 | $19.96 | $18.22 | 57,197 |
| 2021-09-13 | $20.03 | $20.45 | $20.03 | $20.08 | $18.33 | 52,860 |
| 2021-09-10 | $20.39 | $20.44 | $20.00 | $20.00 | $18.25 | 56,616 |
| 2021-09-09 | $20.00 | $20.19 | $19.97 | $20.10 | $18.35 | 61,247 |
| 2021-09-08 | $20.33 | $20.52 | $20.03 | $20.04 | $18.29 | 83,623 |
| 2021-09-07 | $20.50 | $20.74 | $20.45 | $20.50 | $18.71 | 55,927 |
| 2021-09-03 | $20.41 | $20.72 | $20.39 | $20.68 | $18.88 | 36,794 |
| 2021-09-02 | $20.25 | $20.61 | $20.15 | $20.39 | $18.61 | 168,963 |
| 2021-09-01 | $20.38 | $20.38 | $20.06 | $20.32 | $18.55 | 66,082 |
| 2021-08-31 | $20.50 | $20.65 | $20.16 | $20.26 | $18.49 | 64,450 |
| 2021-08-30 | $20.19 | $20.80 | $19.90 | $20.59 | $18.79 | 116,036 |
| 2021-08-27 | $20.55 | $21.00 | $20.13 | $20.21 | $18.45 | 177,610 |
| 2021-08-26 | $20.70 | $20.77 | $19.80 | $20.33 | $18.56 | 194,302 |
| 2021-08-25 | $20.63 | $20.90 | $20.35 | $20.70 | $18.89 | 82,958 |
| 2021-08-24 | $20.02 | $20.34 | $20.02 | $20.18 | $18.42 | 79,345 |
| 2021-08-23 | $20.11 | $20.60 | $20.05 | $20.05 | $18.30 | 88,742 |
| 2021-08-20 | $19.70 | $20.33 | $19.70 | $20.23 | $18.46 | 90,631 |
| 2021-08-19 | $19.83 | $20.00 | $19.45 | $19.79 | $18.06 | 192,211 |
| 2021-08-18 | $20.72 | $20.72 | $20.16 | $20.16 | $18.40 | 71,981 |
| 2021-08-17 | $20.20 | $20.75 | $20.11 | $20.68 | $18.88 | 96,987 |
| 2021-08-16 | $21.15 | $21.44 | $20.13 | $20.32 | $18.55 | 381,274 |
| 2021-08-13 | $20.83 | $21.49 | $20.67 | $21.44 | $19.57 | 180,176 |
| 2021-08-12 | $21.14 | $21.18 | $20.45 | $20.55 | $18.76 | 136,500 |
| 2021-08-11 | $20.44 | $21.29 | $19.69 | $20.94 | $19.11 | 357,490 |
| 2021-08-10 | $22.01 | $22.04 | $20.12 | $20.38 | $18.60 | 405,567 |
| 2021-08-09 | $23.40 | $23.86 | $21.69 | $21.91 | $20.00 | 515,178 |
| 2021-08-06 | $23.92 | $24.50 | $23.44 | $24.18 | $22.07 | 362,794 |
| 2021-08-05 | $26.79 | $26.89 | $25.63 | $25.63 | $22.85 | 209,331 |
| 2021-08-04 | $26.80 | $27.02 | $26.60 | $26.62 | $23.73 | 97,375 |
| 2021-08-03 | $27.12 | $27.20 | $26.76 | $27.14 | $24.20 | 98,628 |
| 2021-08-02 | $26.87 | $27.30 | $26.85 | $27.12 | $24.18 | 100,540 |
| 2021-07-30 | $27.09 | $27.21 | $26.65 | $26.81 | $23.90 | 93,906 |
| 2021-07-29 | $26.57 | $27.22 | $26.22 | $26.95 | $24.03 | 124,949 |
| 2021-07-28 | $26.01 | $26.53 | $25.82 | $26.51 | $23.63 | 291,443 |
| 2021-07-27 | $25.76 | $26.15 | $25.62 | $25.88 | $23.07 | 49,934 |
| 2021-07-26 | $25.90 | $26.18 | $25.60 | $25.77 | $22.97 | 80,444 |
| 2021-07-23 | $25.41 | $25.79 | $25.12 | $25.69 | $22.90 | 127,789 |
| 2021-07-22 | $24.76 | $25.32 | $24.55 | $24.97 | $22.26 | 100,328 |
| 2021-07-21 | $24.23 | $24.84 | $24.23 | $24.49 | $21.83 | 47,709 |
| 2021-07-20 | $23.80 | $24.35 | $23.67 | $24.13 | $21.51 | 54,387 |
| 2021-07-19 | $23.77 | $23.87 | $23.07 | $23.76 | $21.18 | 191,892 |
| 2021-07-16 | $25.06 | $25.11 | $24.12 | $24.25 | $21.62 | 108,733 |
| 2021-07-15 | $25.23 | $25.38 | $24.83 | $25.20 | $22.47 | 69,371 |
| 2021-07-14 | $25.29 | $25.60 | $25.10 | $25.16 | $22.43 | 49,483 |
| 2021-07-13 | $25.35 | $25.62 | $25.21 | $25.32 | $22.57 | 81,471 |
| 2021-07-12 | $25.33 | $25.74 | $25.19 | $25.26 | $22.52 | 153,153 |
| 2021-07-09 | $24.81 | $25.33 | $24.81 | $25.21 | $22.48 | 57,681 |
| 2021-07-08 | $25.31 | $25.49 | $24.55 | $24.77 | $22.08 | 116,601 |
| 2021-07-07 | $25.41 | $25.89 | $25.30 | $25.58 | $22.81 | 89,190 |
| 2021-07-06 | $26.02 | $26.34 | $25.33 | $25.53 | $22.76 | 101,593 |
| 2021-07-02 | $25.75 | $26.17 | $25.72 | $26.13 | $23.30 | 47,728 |
| 2021-07-01 | $26.16 | $26.16 | $25.65 | $25.90 | $23.09 | 48,415 |
| 2021-06-30 | $25.80 | $26.09 | $25.60 | $25.92 | $23.11 | 46,602 |
| 2021-06-29 | $25.99 | $25.99 | $25.31 | $25.61 | $22.83 | 66,474 |
| 2021-06-28 | $26.36 | $26.48 | $25.05 | $25.49 | $22.73 | 188,608 |
| 2021-06-25 | $26.67 | $26.70 | $26.19 | $26.19 | $23.35 | 63,164 |
| 2021-06-24 | $26.73 | $26.77 | $26.44 | $26.66 | $23.77 | 57,167 |
| 2021-06-23 | $26.58 | $26.78 | $26.47 | $26.52 | $23.64 | 46,370 |
| 2021-06-22 | $26.49 | $26.49 | $26.02 | $26.41 | $23.55 | 52,533 |
| 2021-06-21 | $26.47 | $26.71 | $26.21 | $26.25 | $23.40 | 59,575 |
| 2021-06-18 | $26.15 | $26.44 | $25.98 | $25.98 | $23.16 | 125,916 |
| 2021-06-17 | $26.85 | $26.98 | $26.10 | $26.27 | $23.42 | 93,424 |
| 2021-06-16 | $27.00 | $27.08 | $26.53 | $26.92 | $24.00 | 74,808 |
| 2021-06-15 | $26.63 | $26.88 | $26.14 | $26.88 | $23.96 | 103,670 |
| 2021-06-14 | $27.03 | $27.12 | $26.10 | $26.11 | $23.28 | 213,173 |
| 2021-06-11 | $27.20 | $27.33 | $27.02 | $27.22 | $24.27 | 151,515 |
| 2021-06-10 | $27.20 | $27.30 | $26.80 | $27.12 | $24.18 | 76,622 |
| 2021-06-09 | $27.01 | $27.50 | $26.78 | $27.20 | $24.25 | 131,855 |
| 2021-06-08 | $26.76 | $26.99 | $26.64 | $26.83 | $23.92 | 59,160 |
| 2021-06-07 | $26.49 | $26.98 | $26.31 | $26.95 | $24.03 | 109,822 |
| 2021-06-04 | $26.19 | $26.36 | $25.95 | $26.26 | $23.41 | 97,894 |
| 2021-06-03 | $26.18 | $26.24 | $25.84 | $25.93 | $23.12 | 70,132 |
| 2021-06-02 | $25.65 | $26.17 | $25.65 | $26.10 | $23.27 | 132,225 |
| 2021-06-01 | $25.75 | $25.95 | $25.54 | $25.69 | $22.90 | 101,465 |
| 2021-05-28 | $25.65 | $25.75 | $25.24 | $25.45 | $22.69 | 95,840 |
| 2021-05-27 | $25.79 | $25.94 | $25.42 | $25.65 | $22.87 | 82,603 |
| 2021-05-26 | $25.45 | $26.00 | $25.42 | $25.73 | $22.94 | 96,471 |
| 2021-05-25 | $26.50 | $26.50 | $25.56 | $25.74 | $22.95 | 163,350 |
| 2021-05-24 | $25.39 | $26.73 | $25.15 | $26.38 | $23.52 | 305,943 |
| 2021-05-21 | $24.69 | $25.00 | $24.45 | $24.90 | $22.20 | 84,537 |
| 2021-05-20 | $24.25 | $24.70 | $24.07 | $24.45 | $21.80 | 119,619 |
| 2021-05-19 | $23.50 | $24.24 | $23.12 | $24.16 | $21.54 | 159,863 |
| 2021-05-18 | $24.00 | $24.01 | $23.41 | $23.76 | $21.18 | 144,665 |
| 2021-05-17 | $23.95 | $24.07 | $23.61 | $23.84 | $21.25 | 130,494 |
| 2021-05-14 | $23.76 | $24.00 | $23.46 | $23.67 | $21.10 | 111,535 |
| 2021-05-13 | $23.03 | $23.75 | $23.00 | $23.47 | $20.92 | 116,150 |
| 2021-05-12 | $23.20 | $23.83 | $23.08 | $23.22 | $20.70 | 140,752 |
| 2021-05-11 | $23.07 | $23.43 | $22.94 | $23.27 | $20.75 | 163,921 |
| 2021-05-10 | $24.63 | $24.83 | $23.00 | $23.27 | $20.75 | 504,688 |
| 2021-05-07 | $23.60 | $24.87 | $22.92 | $24.84 | $22.15 | 660,182 |
| 2021-05-06 | $26.66 | $26.88 | $26.25 | $26.72 | $23.28 | 209,185 |
| 2021-05-05 | $27.22 | $27.22 | $26.34 | $26.87 | $23.41 | 293,800 |
| 2021-05-04 | $25.75 | $26.10 | $25.36 | $26.06 | $22.71 | 194,562 |
| 2021-05-03 | $24.55 | $25.75 | $24.36 | $25.75 | $22.44 | 277,552 |
| 2021-04-30 | $24.45 | $24.48 | $24.06 | $24.13 | $21.03 | 166,080 |
| 2021-04-29 | $23.88 | $24.31 | $23.82 | $24.29 | $21.17 | 145,733 |
| 2021-04-28 | $22.85 | $23.74 | $22.85 | $23.73 | $20.68 | 193,885 |
| 2021-04-27 | $22.48 | $22.76 | $22.32 | $22.76 | $19.83 | 159,399 |
| 2021-04-26 | $22.75 | $22.75 | $22.06 | $22.21 | $19.35 | 171,898 |
| 2021-04-23 | $21.95 | $22.00 | $21.68 | $21.71 | $18.92 | 101,925 |
| 2021-04-22 | $22.10 | $22.10 | $21.70 | $21.79 | $18.99 | 106,939 |
| 2021-04-21 | $22.00 | $22.20 | $21.81 | $21.99 | $19.16 | 89,209 |
| 2021-04-20 | $21.97 | $21.99 | $21.62 | $21.94 | $19.12 | 103,003 |
| 2021-04-19 | $22.22 | $22.26 | $21.78 | $21.89 | $19.07 | 83,853 |
| 2021-04-16 | $22.47 | $22.47 | $21.96 | $22.14 | $19.29 | 99,799 |
| 2021-04-15 | $21.90 | $22.37 | $21.79 | $22.15 | $19.30 | 191,594 |
| 2021-04-14 | $21.65 | $21.97 | $21.65 | $21.74 | $18.94 | 70,614 |
| 2021-04-13 | $21.80 | $21.84 | $21.50 | $21.65 | $18.86 | 90,622 |
| 2021-04-12 | $21.62 | $21.98 | $21.44 | $21.84 | $19.03 | 134,342 |
| 2021-04-09 | $21.99 | $21.99 | $21.53 | $21.75 | $18.95 | 114,279 |
| 2021-04-08 | $22.13 | $22.18 | $21.75 | $21.86 | $19.05 | 69,010 |
| 2021-04-07 | $22.19 | $22.25 | $22.00 | $22.13 | $19.28 | 109,972 |
| 2021-04-06 | $22.06 | $22.21 | $21.87 | $22.15 | $19.30 | 89,895 |
| 2021-04-05 | $21.85 | $22.09 | $21.57 | $21.90 | $19.08 | 169,716 |
| 2021-04-01 | $21.69 | $21.75 | $21.41 | $21.58 | $18.80 | 96,007 |
| 2021-03-31 | $21.59 | $21.82 | $21.36 | $21.36 | $18.61 | 139,843 |
| 2021-03-30 | $22.04 | $22.04 | $21.56 | $21.74 | $18.94 | 84,533 |
| 2021-03-29 | $21.94 | $22.19 | $21.55 | $22.00 | $19.17 | 59,321 |
| 2021-03-26 | $21.63 | $21.86 | $21.47 | $21.85 | $19.04 | 100,098 |
| 2021-03-25 | $21.50 | $21.55 | $21.05 | $21.52 | $18.75 | 90,579 |
| 2021-03-24 | $21.42 | $21.86 | $21.42 | $21.56 | $18.79 | 85,925 |
| 2021-03-23 | $22.00 | $22.12 | $21.31 | $21.42 | $18.66 | 132,134 |
| 2021-03-22 | $22.56 | $22.81 | $22.05 | $22.26 | $19.40 | 130,135 |
| 2021-03-19 | $22.70 | $23.09 | $22.31 | $22.76 | $19.83 | 285,600 |
| 2021-03-18 | $23.17 | $23.69 | $22.57 | $22.69 | $19.77 | 143,907 |
| 2021-03-17 | $23.17 | $23.56 | $22.81 | $23.24 | $20.25 | 238,858 |
| 2021-03-16 | $23.75 | $23.75 | $22.85 | $23.22 | $20.23 | 226,632 |
| 2021-03-15 | $23.59 | $23.86 | $22.71 | $23.65 | $20.61 | 297,340 |
| 2021-03-12 | $22.59 | $23.13 | $22.39 | $23.12 | $20.15 | 185,092 |
| 2021-03-11 | $21.79 | $22.44 | $21.45 | $22.39 | $19.51 | 366,936 |
| 2021-03-10 | $21.28 | $21.74 | $21.12 | $21.37 | $18.62 | 133,701 |
| 2021-03-09 | $20.81 | $21.25 | $20.55 | $21.04 | $18.33 | 105,647 |
| 2021-03-08 | $20.41 | $20.83 | $20.20 | $20.75 | $18.08 | 102,883 |
| 2021-03-05 | $20.50 | $20.80 | $20.07 | $20.33 | $17.71 | 96,513 |
| 2021-03-04 | $20.40 | $20.90 | $19.94 | $20.21 | $17.61 | 153,444 |
| 2021-03-03 | $20.40 | $20.68 | $20.17 | $20.40 | $17.78 | 116,800 |
| 2021-03-02 | $20.25 | $20.68 | $20.02 | $20.24 | $17.64 | 143,431 |
| 2021-03-01 | $20.28 | $20.63 | $20.01 | $20.39 | $17.77 | 140,937 |
| 2021-02-26 | $20.00 | $20.29 | $19.58 | $20.17 | $17.58 | 98,413 |
| 2021-02-25 | $20.50 | $20.61 | $19.93 | $20.09 | $17.51 | 126,249 |
| 2021-02-24 | $20.50 | $20.74 | $20.19 | $20.64 | $17.98 | 147,728 |
| 2021-02-23 | $20.00 | $20.50 | $19.75 | $20.41 | $17.78 | 117,046 |
| 2021-02-22 | $20.11 | $20.43 | $19.92 | $20.10 | $17.51 | 115,242 |
| 2021-02-19 | $19.75 | $20.18 | $19.75 | $19.92 | $17.36 | 108,636 |
| 2021-02-18 | $20.00 | $20.00 | $19.29 | $19.74 | $17.20 | 151,526 |
| 2021-02-17 | $20.42 | $20.50 | $19.95 | $20.26 | $17.65 | 92,940 |
| 2021-02-16 | $19.74 | $20.45 | $19.72 | $20.42 | $17.79 | 208,448 |
| 2021-02-12 | $19.73 | $19.74 | $19.19 | $19.42 | $16.92 | 157,544 |
| 2021-02-11 | $19.76 | $19.80 | $19.25 | $19.48 | $16.97 | 94,247 |
| 2021-02-10 | $19.45 | $19.79 | $19.08 | $19.64 | $17.11 | 87,789 |
| 2021-02-09 | $19.46 | $19.58 | $18.94 | $19.36 | $16.87 | 163,261 |
| 2021-02-08 | $20.40 | $20.65 | $19.18 | $19.45 | $16.95 | 299,661 |
| 2021-02-05 | $21.12 | $21.27 | $20.31 | $20.40 | $17.78 | 209,803 |
| 2021-02-04 | $21.10 | $21.98 | $21.01 | $21.80 | $18.50 | 228,113 |
| 2021-02-03 | $20.80 | $21.27 | $20.78 | $21.21 | $18.00 | 191,546 |
| 2021-02-02 | $21.00 | $21.30 | $20.63 | $20.85 | $17.69 | 201,253 |
| 2021-02-01 | $20.34 | $20.71 | $20.01 | $20.69 | $17.56 | 139,856 |
| 2021-01-29 | $19.71 | $20.40 | $19.71 | $20.11 | $17.06 | 123,602 |
| 2021-01-28 | $19.88 | $20.33 | $19.60 | $20.33 | $16.74 | 133,865 |
| 2021-01-27 | $19.76 | $19.95 | $19.14 | $19.84 | $16.34 | 143,194 |
| 2021-01-26 | $19.38 | $19.83 | $19.25 | $19.70 | $16.22 | 175,859 |
| 2021-01-25 | $19.04 | $19.11 | $18.64 | $18.88 | $15.55 | 121,611 |
| 2021-01-22 | $18.50 | $18.83 | $18.10 | $18.78 | $15.47 | 132,660 |
| 2021-01-21 | $18.35 | $18.87 | $17.88 | $18.81 | $15.49 | 166,965 |
| 2021-01-20 | $17.83 | $18.37 | $17.71 | $18.33 | $15.10 | 170,017 |
| 2021-01-19 | $17.64 | $17.69 | $17.26 | $17.63 | $14.52 | 110,323 |
| 2021-01-15 | $17.67 | $17.72 | $17.12 | $17.41 | $14.34 | 54,420 |
| 2021-01-14 | $17.27 | $17.70 | $17.24 | $17.65 | $14.54 | 53,589 |
| 2021-01-13 | $17.10 | $17.45 | $16.94 | $17.27 | $14.22 | 76,645 |
| 2021-01-12 | $17.08 | $17.26 | $16.87 | $17.13 | $14.11 | 149,355 |
| 2021-01-11 | $16.92 | $17.17 | $16.87 | $17.03 | $14.02 | 61,284 |
| 2021-01-08 | $17.16 | $17.25 | $16.94 | $16.98 | $13.98 | 50,300 |
| 2021-01-07 | $17.44 | $17.44 | $16.76 | $17.10 | $14.08 | 165,612 |
| 2021-01-06 | $17.01 | $17.45 | $17.01 | $17.28 | $14.23 | 47,418 |
| 2021-01-05 | $17.07 | $17.39 | $16.90 | $17.16 | $14.13 | 85,381 |
| 2021-01-04 | $16.65 | $17.01 | $16.61 | $16.90 | $13.92 | 62,346 |
| 2020-12-31 | $16.83 | $16.90 | $16.50 | $16.62 | $13.69 | 70,275 |
| 2020-12-30 | $16.88 | $17.19 | $16.80 | $16.90 | $13.92 | 50,144 |
| 2020-12-29 | $16.88 | $16.99 | $16.50 | $16.77 | $13.81 | 76,973 |
| 2020-12-28 | $17.15 | $17.15 | $16.65 | $16.85 | $13.88 | 117,660 |
| 2020-12-24 | $17.06 | $17.12 | $16.90 | $16.94 | $13.95 | 50,023 |
| 2020-12-23 | $17.06 | $17.16 | $16.93 | $17.00 | $14.00 | 81,271 |
| 2020-12-22 | $17.31 | $17.31 | $16.84 | $16.92 | $13.93 | 61,624 |
| 2020-12-21 | $17.20 | $17.33 | $17.00 | $17.09 | $14.07 | 89,954 |
| 2020-12-18 | $17.80 | $17.92 | $17.45 | $17.45 | $14.37 | 57,865 |
| 2020-12-17 | $17.76 | $17.97 | $17.29 | $17.68 | $14.56 | 84,249 |
| 2020-12-16 | $18.10 | $18.23 | $17.75 | $17.82 | $14.68 | 74,427 |
| 2020-12-15 | $18.10 | $18.38 | $17.89 | $18.10 | $14.91 | 67,485 |
| 2020-12-14 | $18.10 | $18.10 | $17.76 | $17.89 | $14.73 | 94,766 |
| 2020-12-11 | $17.62 | $18.10 | $17.51 | $17.97 | $14.80 | 158,012 |
| 2020-12-10 | $17.16 | $17.66 | $17.15 | $17.47 | $14.39 | 124,046 |
| 2020-12-09 | $17.00 | $17.24 | $16.89 | $17.08 | $14.07 | 81,892 |
| 2020-12-08 | $16.95 | $17.30 | $16.88 | $17.00 | $14.00 | 154,540 |
| 2020-12-07 | $17.13 | $17.24 | $16.60 | $16.88 | $13.90 | 133,397 |
| 2020-12-04 | $16.79 | $17.17 | $16.79 | $17.11 | $14.09 | 78,180 |
| 2020-12-03 | $16.97 | $17.18 | $16.61 | $16.73 | $13.78 | 120,745 |
| 2020-12-02 | $17.03 | $17.18 | $16.55 | $16.85 | $13.88 | 79,627 |
| 2020-12-01 | $16.75 | $17.32 | $16.66 | $17.03 | $14.02 | 124,139 |
| 2020-11-30 | $17.22 | $17.36 | $16.43 | $16.70 | $13.75 | 135,630 |
| 2020-11-27 | $17.40 | $17.47 | $17.20 | $17.28 | $14.23 | 30,835 |
| 2020-11-25 | $16.93 | $17.60 | $16.88 | $17.46 | $14.38 | 108,939 |
| 2020-11-24 | $17.05 | $17.53 | $17.00 | $17.10 | $14.08 | 131,338 |
| 2020-11-23 | $16.46 | $17.21 | $16.46 | $16.83 | $13.86 | 124,984 |
| 2020-11-20 | $16.68 | $16.68 | $16.33 | $16.46 | $13.56 | 62,067 |
| 2020-11-19 | $16.37 | $16.69 | $16.25 | $16.48 | $13.57 | 68,075 |
| 2020-11-18 | $16.72 | $16.75 | $16.32 | $16.41 | $13.51 | 142,218 |
| 2020-11-17 | $16.39 | $16.75 | $16.25 | $16.68 | $13.74 | 113,896 |
| 2020-11-16 | $16.10 | $16.50 | $15.98 | $16.31 | $13.43 | 155,645 |
| 2020-11-13 | $15.87 | $16.10 | $15.78 | $15.88 | $13.08 | 103,956 |
| 2020-11-12 | $15.79 | $15.90 | $15.40 | $15.66 | $12.90 | 93,397 |
| 2020-11-11 | $15.48 | $16.06 | $15.32 | $15.70 | $12.93 | 107,820 |
| 2020-11-10 | $15.42 | $15.68 | $15.00 | $15.32 | $12.62 | 161,658 |
| 2020-11-09 | $15.76 | $15.92 | $15.17 | $15.23 | $12.54 | 219,974 |
| 2020-11-06 | $15.75 | $15.75 | $15.19 | $15.29 | $12.59 | 215,753 |
| 2020-11-05 | $16.13 | $17.00 | $15.35 | $16.26 | $12.97 | 302,141 |
| 2020-11-04 | $15.24 | $15.91 | $15.06 | $15.78 | $12.58 | 136,843 |
| 2020-11-03 | $14.91 | $15.20 | $14.91 | $15.11 | $12.05 | 69,595 |
| 2020-11-02 | $14.66 | $15.10 | $14.60 | $14.89 | $11.87 | 127,102 |
| 2020-10-30 | $15.00 | $15.20 | $14.43 | $14.50 | $11.56 | 154,290 |
| 2020-10-29 | $14.72 | $15.02 | $14.39 | $14.99 | $11.95 | 133,103 |
| 2020-10-28 | $15.15 | $15.20 | $14.76 | $14.80 | $11.80 | 181,534 |
| 2020-10-27 | $14.73 | $15.48 | $14.65 | $15.41 | $12.29 | 149,749 |
| 2020-10-26 | $14.50 | $15.20 | $14.47 | $14.61 | $11.65 | 203,643 |
| 2020-10-23 | $14.29 | $14.40 | $14.20 | $14.32 | $11.42 | 47,994 |
| 2020-10-22 | $14.21 | $14.49 | $14.11 | $14.25 | $11.36 | 46,675 |
| 2020-10-21 | $14.16 | $14.33 | $14.10 | $14.11 | $11.25 | 61,757 |
| 2020-10-20 | $14.23 | $14.39 | $14.14 | $14.22 | $11.34 | 81,152 |
| 2020-10-19 | $14.36 | $14.64 | $14.06 | $14.14 | $11.28 | 120,698 |
| 2020-10-16 | $14.46 | $14.60 | $14.27 | $14.30 | $11.40 | 121,439 |
| 2020-10-15 | $14.55 | $14.60 | $14.30 | $14.52 | $11.58 | 95,049 |
| 2020-10-14 | $14.49 | $14.75 | $14.48 | $14.57 | $11.62 | 58,648 |
| 2020-10-13 | $14.50 | $14.75 | $14.43 | $14.47 | $11.54 | 73,544 |
| 2020-10-12 | $15.00 | $15.00 | $14.42 | $14.45 | $11.52 | 198,951 |
| 2020-10-09 | $13.96 | $14.59 | $13.85 | $14.56 | $11.61 | 245,828 |
| 2020-10-08 | $13.57 | $13.85 | $13.57 | $13.82 | $11.02 | 50,154 |
| 2020-10-07 | $13.88 | $13.93 | $13.46 | $13.55 | $10.81 | 87,800 |
| 2020-10-06 | $13.72 | $13.93 | $13.63 | $13.74 | $10.96 | 65,922 |
| 2020-10-05 | $13.45 | $13.78 | $13.45 | $13.72 | $10.94 | 64,536 |
| 2020-10-02 | $13.09 | $13.49 | $13.02 | $13.40 | $10.69 | 73,061 |
| 2020-10-01 | $13.15 | $13.38 | $13.04 | $13.16 | $10.49 | 61,078 |
| 2020-09-30 | $13.45 | $13.60 | $13.07 | $13.11 | $10.45 | 135,047 |
| 2020-09-29 | $12.93 | $13.46 | $12.81 | $13.45 | $10.73 | 162,713 |
| 2020-09-28 | $12.90 | $13.12 | $12.61 | $12.68 | $10.11 | 107,102 |
| 2020-09-25 | $12.56 | $12.86 | $12.56 | $12.86 | $10.26 | 52,237 |
| 2020-09-24 | $12.31 | $12.82 | $12.10 | $12.74 | $10.16 | 61,660 |
| 2020-09-23 | $12.65 | $12.84 | $12.11 | $12.18 | $9.71 | 106,392 |
| 2020-09-22 | $12.80 | $12.98 | $12.59 | $12.69 | $10.12 | 26,159 |
| 2020-09-21 | $13.05 | $13.05 | $12.63 | $12.74 | $10.16 | 85,583 |
| 2020-09-18 | $13.14 | $13.14 | $12.86 | $13.08 | $10.43 | 45,319 |
| 2020-09-17 | $13.17 | $13.27 | $12.96 | $13.14 | $10.48 | 56,507 |
| 2020-09-16 | $13.26 | $13.39 | $13.21 | $13.31 | $10.61 | 21,761 |
| 2020-09-15 | $13.38 | $13.42 | $13.13 | $13.19 | $10.52 | 49,399 |
| 2020-09-14 | $12.76 | $13.36 | $12.76 | $13.32 | $10.62 | 77,052 |
| 2020-09-11 | $12.71 | $13.13 | $12.65 | $12.90 | $10.29 | 98,444 |
| 2020-09-10 | $12.32 | $12.60 | $12.32 | $12.60 | $10.05 | 108,600 |
| 2020-09-09 | $12.49 | $12.52 | $12.25 | $12.33 | $9.83 | 147,232 |
| 2020-09-08 | $12.20 | $12.49 | $12.16 | $12.34 | $9.84 | 77,657 |
| 2020-09-04 | $12.50 | $12.60 | $12.18 | $12.34 | $9.84 | 137,646 |
| 2020-09-03 | $12.44 | $12.65 | $12.37 | $12.48 | $9.95 | 69,071 |
| 2020-09-02 | $12.60 | $12.70 | $12.40 | $12.55 | $10.01 | 60,626 |
| 2020-09-01 | $12.54 | $12.75 | $12.42 | $12.54 | $10.00 | 119,771 |
| 2020-08-31 | $12.66 | $12.78 | $12.47 | $12.70 | $10.13 | 96,397 |
| 2020-08-28 | $12.79 | $12.96 | $12.62 | $12.77 | $10.18 | 46,807 |
| 2020-08-27 | $12.75 | $12.89 | $12.41 | $12.76 | $10.18 | 66,116 |
| 2020-08-26 | $12.91 | $13.03 | $12.61 | $12.73 | $10.15 | 92,107 |
| 2020-08-25 | $12.98 | $13.18 | $12.80 | $12.92 | $10.30 | 53,623 |
| 2020-08-24 | $12.91 | $13.14 | $12.87 | $12.96 | $10.33 | 90,353 |
| 2020-08-21 | $13.00 | $13.15 | $12.75 | $12.80 | $10.21 | 84,632 |
| 2020-08-20 | $13.30 | $13.30 | $13.01 | $13.05 | $10.41 | 67,067 |
| 2020-08-19 | $13.48 | $13.51 | $13.28 | $13.34 | $10.64 | 107,839 |
| 2020-08-18 | $13.49 | $13.64 | $13.03 | $13.31 | $10.61 | 112,790 |
| 2020-08-17 | $13.89 | $13.89 | $13.17 | $13.39 | $10.68 | 205,318 |
| 2020-08-14 | $13.30 | $13.69 | $13.13 | $13.60 | $10.85 | 258,960 |
| 2020-08-13 | $13.31 | $13.50 | $12.57 | $12.99 | $10.36 | 187,518 |
| 2020-08-12 | $13.23 | $13.74 | $13.15 | $13.59 | $10.84 | 185,135 |
| 2020-08-11 | $13.04 | $13.13 | $12.68 | $13.03 | $10.39 | 173,497 |
| 2020-08-10 | $13.02 | $13.24 | $12.51 | $12.95 | $10.33 | 128,826 |
| 2020-08-07 | $13.00 | $13.16 | $12.75 | $12.86 | $10.26 | 157,483 |
| 2020-08-06 | $13.74 | $14.21 | $13.11 | $13.65 | $10.51 | 289,907 |
| 2020-08-05 | $12.51 | $12.83 | $12.21 | $12.80 | $9.86 | 243,515 |
| 2020-08-04 | $11.50 | $12.43 | $11.50 | $12.28 | $9.46 | 267,245 |
| 2020-08-03 | $10.75 | $11.70 | $10.74 | $11.50 | $8.85 | 370,784 |
| 2020-07-31 | $9.61 | $11.08 | $9.61 | $10.70 | $8.24 | 746,269 |
| 2020-07-30 | $9.42 | $9.42 | $9.25 | $9.28 | $7.15 | 94,204 |
| 2020-07-29 | $9.40 | $9.55 | $9.24 | $9.42 | $7.25 | 202,636 |
| 2020-07-28 | $9.52 | $9.53 | $9.42 | $9.44 | $7.27 | 96,685 |
| 2020-07-27 | $9.52 | $9.62 | $9.37 | $9.53 | $7.34 | 149,939 |
| 2020-07-24 | $9.51 | $9.70 | $9.51 | $9.56 | $7.36 | 53,624 |
| 2020-07-23 | $9.66 | $9.81 | $9.51 | $9.63 | $7.41 | 87,407 |
| 2020-07-22 | $9.88 | $9.89 | $9.74 | $9.78 | $7.53 | 89,901 |
| 2020-07-21 | $9.48 | $9.99 | $9.48 | $9.92 | $7.64 | 161,741 |
| 2020-07-20 | $9.09 | $9.39 | $9.02 | $9.37 | $7.21 | 123,074 |
| 2020-07-17 | $9.40 | $9.60 | $9.16 | $9.19 | $7.08 | 90,382 |
| 2020-07-16 | $9.44 | $9.57 | $9.39 | $9.47 | $7.29 | 71,477 |
| 2020-07-15 | $9.44 | $9.68 | $9.44 | $9.62 | $7.41 | 100,549 |
| 2020-07-14 | $9.47 | $9.61 | $9.33 | $9.40 | $7.24 | 70,115 |
| 2020-07-13 | $9.52 | $9.56 | $9.42 | $9.46 | $7.28 | 168,310 |
| 2020-07-10 | $9.41 | $9.64 | $9.40 | $9.46 | $7.28 | 139,233 |
| 2020-07-09 | $9.77 | $9.78 | $9.40 | $9.40 | $7.24 | 95,522 |
| 2020-07-08 | $10.07 | $10.30 | $9.63 | $9.68 | $7.45 | 117,316 |
| 2020-07-07 | $10.07 | $10.30 | $9.96 | $10.10 | $7.78 | 90,011 |
| 2020-07-06 | $10.00 | $10.18 | $9.90 | $10.01 | $7.71 | 255,895 |
| 2020-07-02 | $9.94 | $9.99 | $9.73 | $9.75 | $7.51 | 74,016 |
| 2020-07-01 | $9.89 | $9.97 | $9.70 | $9.83 | $7.57 | 62,626 |
| 2020-06-30 | $9.50 | $9.88 | $9.43 | $9.79 | $7.54 | 296,181 |
| 2020-06-29 | $9.70 | $9.87 | $9.51 | $9.56 | $7.36 | 88,344 |
| 2020-06-26 | $9.51 | $9.81 | $9.44 | $9.71 | $7.48 | 149,910 |
| 2020-06-25 | $9.62 | $9.94 | $9.52 | $9.62 | $7.41 | 66,378 |
| 2020-06-24 | $9.69 | $9.76 | $9.37 | $9.52 | $7.33 | 151,888 |
| 2020-06-23 | $9.81 | $10.00 | $9.76 | $9.76 | $7.52 | 90,987 |
| 2020-06-22 | $9.97 | $10.04 | $9.80 | $9.81 | $7.55 | 63,899 |
| 2020-06-19 | $10.30 | $10.30 | $9.82 | $10.04 | $7.73 | 414,906 |
| 2020-06-18 | $10.25 | $10.31 | $10.02 | $10.15 | $7.82 | 84,558 |
| 2020-06-17 | $10.75 | $10.75 | $10.28 | $10.30 | $7.93 | 135,249 |
| 2020-06-16 | $10.80 | $10.97 | $10.50 | $10.57 | $8.14 | 110,060 |
| 2020-06-15 | $10.16 | $10.63 | $10.07 | $10.60 | $8.16 | 158,630 |
| 2020-06-12 | $10.83 | $10.83 | $10.15 | $10.48 | $8.07 | 56,419 |
| 2020-06-11 | $10.54 | $10.95 | $10.18 | $10.34 | $7.96 | 173,249 |
| 2020-06-10 | $11.46 | $11.46 | $11.05 | $11.15 | $8.59 | 244,420 |
| 2020-06-09 | $11.79 | $11.85 | $11.20 | $11.41 | $8.79 | 189,416 |
| 2020-06-08 | $11.50 | $11.88 | $11.37 | $11.84 | $9.12 | 211,994 |
| 2020-06-05 | $10.78 | $11.39 | $10.78 | $11.29 | $8.69 | 325,714 |
| 2020-06-04 | $10.55 | $10.57 | $10.38 | $10.48 | $8.07 | 106,379 |
| 2020-06-03 | $10.15 | $10.53 | $10.15 | $10.38 | $7.99 | 145,509 |
| 2020-06-02 | $9.91 | $10.20 | $9.91 | $10.00 | $7.70 | 139,226 |
| 2020-06-01 | $10.20 | $10.22 | $9.94 | $10.02 | $7.72 | 82,576 |
| 2020-05-29 | $10.18 | $10.20 | $9.90 | $10.20 | $7.85 | 101,104 |
| 2020-05-28 | $10.32 | $10.39 | $10.15 | $10.34 | $7.96 | 67,808 |
| 2020-05-27 | $10.45 | $10.57 | $10.34 | $10.34 | $7.96 | 147,741 |
| 2020-05-26 | $10.52 | $10.64 | $10.38 | $10.52 | $8.10 | 181,837 |
| 2020-05-22 | $10.13 | $10.26 | $10.04 | $10.14 | $7.81 | 60,484 |
| 2020-05-21 | $10.26 | $10.44 | $10.17 | $10.26 | $7.90 | 92,468 |
| 2020-05-20 | $10.29 | $10.52 | $10.20 | $10.40 | $8.01 | 74,086 |
| 2020-05-19 | $10.37 | $10.37 | $10.15 | $10.19 | $7.85 | 85,658 |
| 2020-05-18 | $10.06 | $10.56 | $10.06 | $10.23 | $7.88 | 151,900 |
| 2020-05-15 | $9.83 | $9.99 | $9.63 | $9.85 | $7.58 | 160,793 |
| 2020-05-14 | $9.17 | $9.74 | $9.00 | $9.48 | $7.30 | 101,296 |
| 2020-05-13 | $9.93 | $10.10 | $9.26 | $9.57 | $7.37 | 150,235 |
| 2020-05-12 | $10.11 | $10.55 | $9.97 | $9.98 | $7.68 | 110,452 |
| 2020-05-11 | $10.19 | $10.45 | $9.85 | $10.11 | $7.78 | 208,312 |
| 2020-05-08 | $10.89 | $10.90 | $10.22 | $10.60 | $8.16 | 362,860 |
| 2020-05-07 | $11.08 | $11.40 | $10.92 | $11.37 | $8.44 | 177,388 |
| 2020-05-06 | $11.43 | $11.57 | $10.96 | $11.09 | $8.23 | 86,290 |
| 2020-05-05 | $11.26 | $11.73 | $11.02 | $11.13 | $8.26 | 89,550 |
| 2020-05-04 | $11.10 | $11.44 | $10.95 | $11.19 | $8.31 | 123,143 |
| 2020-05-01 | $11.75 | $11.90 | $11.09 | $11.43 | $8.49 | 121,320 |
| 2020-04-30 | $12.00 | $12.38 | $11.78 | $11.91 | $8.84 | 98,544 |
| 2020-04-29 | $12.00 | $12.28 | $11.78 | $12.14 | $9.01 | 197,082 |
| 2020-04-28 | $11.91 | $12.05 | $11.38 | $11.72 | $8.70 | 191,831 |
| 2020-04-27 | $11.75 | $11.91 | $11.10 | $11.50 | $8.54 | 251,085 |
| 2020-04-24 | $11.18 | $11.47 | $10.64 | $11.01 | $8.17 | 134,884 |
| 2020-04-23 | $10.15 | $11.33 | $10.15 | $10.85 | $8.06 | 228,064 |
| 2020-04-22 | $10.32 | $10.45 | $9.93 | $10.02 | $7.44 | 128,944 |
| 2020-04-21 | $9.35 | $9.89 | $9.35 | $9.87 | $7.33 | 92,125 |
| 2020-04-20 | $9.56 | $10.13 | $9.43 | $9.68 | $7.19 | 97,064 |
| 2020-04-17 | $10.35 | $10.36 | $9.62 | $10.05 | $7.46 | 138,831 |
| 2020-04-16 | $9.61 | $10.04 | $9.61 | $9.99 | $7.42 | 48,198 |
| 2020-04-15 | $10.13 | $10.57 | $9.65 | $9.78 | $7.26 | 169,997 |
| 2020-04-14 | $10.14 | $10.76 | $10.14 | $10.75 | $7.98 | 104,506 |
| 2020-04-13 | $10.46 | $10.61 | $9.71 | $10.23 | $7.59 | 100,218 |
| 2020-04-09 | $9.76 | $10.96 | $9.70 | $10.23 | $7.59 | 213,899 |
| 2020-04-08 | $9.15 | $9.68 | $8.77 | $9.68 | $7.19 | 177,350 |
| 2020-04-07 | $9.00 | $9.86 | $8.89 | $9.08 | $6.74 | 320,120 |
| 2020-04-06 | $8.21 | $8.86 | $8.21 | $8.50 | $6.31 | 426,358 |
| 2020-04-03 | $8.48 | $8.69 | $8.10 | $8.40 | $6.24 | 154,510 |
| 2020-04-02 | $8.52 | $8.89 | $8.28 | $8.47 | $6.29 | 289,038 |
| 2020-04-01 | $8.64 | $9.01 | $8.26 | $8.58 | $6.37 | 308,942 |
| 2020-03-31 | $8.61 | $9.33 | $8.61 | $8.82 | $6.55 | 117,705 |
| 2020-03-30 | $9.73 | $9.81 | $8.55 | $8.95 | $6.64 | 180,205 |
| 2020-03-27 | $9.55 | $9.89 | $9.10 | $9.58 | $7.11 | 122,270 |
| 2020-03-26 | $9.10 | $10.61 | $9.10 | $9.95 | $7.39 | 198,129 |
| 2020-03-25 | $8.56 | $9.79 | $8.08 | $9.17 | $6.81 | 381,693 |
| 2020-03-24 | $9.08 | $9.16 | $8.38 | $8.56 | $6.35 | 242,582 |
| 2020-03-23 | $9.60 | $9.60 | $7.75 | $8.58 | $6.37 | 363,714 |
| 2020-03-20 | $10.10 | $11.43 | $9.54 | $9.91 | $7.36 | 366,249 |
| 2020-03-19 | $6.51 | $10.24 | $6.30 | $9.85 | $7.31 | 587,009 |
| 2020-03-18 | $8.00 | $8.26 | $6.31 | $7.50 | $5.57 | 442,237 |
| 2020-03-17 | $10.23 | $10.26 | $8.61 | $8.76 | $6.50 | 359,735 |
| 2020-03-16 | $10.80 | $11.17 | $10.00 | $10.22 | $7.59 | 249,869 |
| 2020-03-13 | $11.20 | $11.80 | $10.75 | $11.72 | $8.70 | 286,710 |
| 2020-03-12 | $10.00 | $11.10 | $9.00 | $10.67 | $7.92 | 450,547 |
| 2020-03-11 | $13.02 | $13.32 | $12.75 | $13.20 | $9.80 | 202,539 |
| 2020-03-10 | $13.14 | $14.50 | $12.65 | $13.42 | $9.96 | 348,645 |
| 2020-03-09 | $11.96 | $14.74 | $11.08 | $12.50 | $9.28 | 481,738 |
| 2020-03-06 | $16.50 | $16.73 | $15.18 | $15.21 | $11.29 | 294,186 |
| 2020-03-05 | $17.28 | $17.33 | $16.79 | $16.89 | $12.54 | 183,055 |
| 2020-03-04 | $18.02 | $18.18 | $17.34 | $17.34 | $12.87 | 121,248 |
| 2020-03-03 | $18.48 | $18.48 | $17.76 | $17.95 | $13.33 | 76,567 |
| 2020-03-02 | $18.99 | $19.00 | $18.13 | $18.38 | $13.65 | 154,220 |
| 2020-02-28 | $17.34 | $19.35 | $16.79 | $19.35 | $14.37 | 338,455 |
| 2020-02-27 | $17.98 | $18.00 | $17.50 | $17.82 | $13.23 | 193,224 |
| 2020-02-26 | $18.21 | $18.52 | $18.03 | $18.07 | $13.42 | 125,704 |
| 2020-02-25 | $18.78 | $18.79 | $18.20 | $18.32 | $13.60 | 171,249 |
| 2020-02-24 | $18.49 | $18.76 | $18.16 | $18.76 | $13.93 | 172,971 |
| 2020-02-21 | $19.00 | $19.00 | $18.65 | $18.75 | $13.92 | 161,491 |
| 2020-02-20 | $19.00 | $19.19 | $18.96 | $19.06 | $14.15 | 108,244 |
| 2020-02-19 | $19.19 | $19.20 | $19.00 | $19.00 | $14.11 | 69,824 |
| 2020-02-18 | $19.00 | $19.20 | $19.00 | $19.16 | $14.22 | 77,963 |
| 2020-02-14 | $19.22 | $19.22 | $19.05 | $19.12 | $14.19 | 73,654 |
| 2020-02-13 | $19.17 | $19.31 | $19.10 | $19.16 | $14.22 | 78,187 |
| 2020-02-12 | $19.46 | $19.59 | $19.27 | $19.27 | $14.31 | 88,713 |
| 2020-02-11 | $19.30 | $19.49 | $19.15 | $19.29 | $14.32 | 121,723 |
| 2020-02-10 | $19.67 | $19.67 | $19.12 | $19.33 | $14.35 | 207,952 |
| 2020-02-07 | $19.51 | $19.86 | $19.50 | $19.72 | $14.64 | 116,035 |
| 2020-02-06 | $20.30 | $20.31 | $20.16 | $20.21 | $14.61 | 198,206 |
| 2020-02-05 | $20.10 | $20.32 | $20.10 | $20.29 | $14.67 | 90,946 |
| 2020-02-04 | $20.00 | $20.11 | $19.89 | $20.00 | $14.46 | 92,467 |
| 2020-02-03 | $19.73 | $19.96 | $19.60 | $19.89 | $14.38 | 56,578 |
| 2020-01-31 | $19.89 | $19.95 | $19.70 | $19.72 | $14.26 | 105,512 |
| 2020-01-30 | $19.90 | $19.96 | $19.65 | $19.94 | $14.42 | 87,850 |
| 2020-01-29 | $19.25 | $20.09 | $19.07 | $20.09 | $14.53 | 275,317 |
| 2020-01-28 | $19.52 | $19.62 | $19.45 | $19.45 | $14.07 | 103,163 |
| 2020-01-27 | $19.35 | $19.56 | $19.17 | $19.47 | $14.08 | 200,896 |
| 2020-01-24 | $19.80 | $19.84 | $19.48 | $19.59 | $14.17 | 104,189 |
| 2020-01-23 | $19.75 | $19.90 | $19.61 | $19.90 | $14.39 | 66,520 |
| 2020-01-22 | $19.75 | $19.76 | $19.61 | $19.76 | $14.29 | 104,075 |
| 2020-01-21 | $19.90 | $19.97 | $19.67 | $19.75 | $14.28 | 115,403 |
| 2020-01-17 | $20.05 | $20.14 | $19.77 | $19.95 | $14.43 | 110,073 |
| 2020-01-16 | $20.18 | $20.30 | $20.03 | $20.03 | $14.48 | 82,987 |
| 2020-01-15 | $20.19 | $20.27 | $20.07 | $20.15 | $14.57 | 81,444 |
| 2020-01-14 | $20.10 | $20.17 | $19.99 | $20.17 | $14.59 | 113,594 |
| 2020-01-13 | $20.18 | $20.21 | $20.00 | $20.07 | $14.51 | 98,698 |
| 2020-01-10 | $20.05 | $20.23 | $20.04 | $20.17 | $14.59 | 87,901 |
| 2020-01-09 | $20.34 | $20.34 | $20.10 | $20.12 | $14.55 | 127,279 |
| 2020-01-08 | $20.36 | $20.45 | $20.21 | $20.32 | $14.69 | 134,991 |
| 2020-01-07 | $20.25 | $20.39 | $20.14 | $20.39 | $14.75 | 130,548 |
| 2020-01-06 | $20.29 | $20.47 | $20.26 | $20.34 | $14.71 | 79,112 |
| 2020-01-03 | $20.15 | $20.30 | $20.05 | $20.29 | $14.67 | 91,946 |
| 2020-01-02 | $20.33 | $20.37 | $20.00 | $20.13 | $14.56 | 106,034 |
| 2019-12-31 | $20.10 | $20.32 | $20.10 | $20.16 | $14.58 | 89,520 |
| 2019-12-30 | $20.57 | $20.60 | $20.10 | $20.10 | $14.54 | 91,150 |
| 2019-12-27 | $20.50 | $20.69 | $20.37 | $20.42 | $14.77 | 65,967 |
| 2019-12-26 | $20.52 | $20.60 | $20.39 | $20.57 | $14.88 | 85,040 |
| 2019-12-24 | $20.43 | $20.54 | $20.28 | $20.53 | $14.85 | 53,622 |
| 2019-12-23 | $20.08 | $20.46 | $20.08 | $20.42 | $14.77 | 153,519 |
| 2019-12-20 | $20.44 | $20.47 | $20.08 | $20.08 | $14.52 | 125,395 |
| 2019-12-19 | $20.23 | $20.47 | $20.23 | $20.44 | $14.78 | 99,382 |
| 2019-12-18 | $20.09 | $20.43 | $20.09 | $20.27 | $14.66 | 116,215 |
| 2019-12-17 | $20.29 | $20.41 | $20.20 | $20.24 | $14.64 | 111,840 |
| 2019-12-16 | $20.04 | $20.29 | $19.99 | $20.29 | $14.67 | 134,387 |
| 2019-12-13 | $20.20 | $20.20 | $19.70 | $19.99 | $14.46 | 109,423 |
| 2019-12-12 | $20.22 | $20.32 | $20.03 | $20.09 | $14.53 | 139,294 |
| 2019-12-11 | $19.98 | $20.14 | $19.92 | $20.13 | $14.56 | 114,236 |
| 2019-12-10 | $19.94 | $20.03 | $19.80 | $19.99 | $14.46 | 153,523 |
| 2019-12-09 | $19.70 | $19.94 | $19.57 | $19.92 | $14.41 | 92,639 |
| 2019-12-06 | $19.63 | $19.97 | $19.63 | $19.75 | $14.28 | 92,072 |
| 2019-12-05 | $19.85 | $19.88 | $19.66 | $19.68 | $14.23 | 56,536 |
| 2019-12-04 | $19.87 | $19.95 | $19.67 | $19.80 | $14.32 | 113,387 |
| 2019-12-03 | $19.56 | $19.87 | $19.52 | $19.87 | $14.37 | 130,639 |
| 2019-12-02 | $20.05 | $20.15 | $19.67 | $19.68 | $14.23 | 133,275 |
| 2019-11-29 | $19.79 | $20.02 | $19.78 | $20.02 | $14.48 | 92,420 |
| 2019-11-27 | $19.81 | $20.00 | $19.72 | $19.75 | $14.28 | 85,889 |
| 2019-11-26 | $19.95 | $20.00 | $19.85 | $19.94 | $14.42 | 64,692 |
| 2019-11-25 | $20.10 | $20.10 | $19.83 | $19.98 | $14.45 | 92,460 |
| 2019-11-22 | $20.15 | $20.24 | $19.90 | $20.13 | $14.56 | 73,238 |
| 2019-11-21 | $19.98 | $20.33 | $19.95 | $20.26 | $14.65 | 54,046 |
| 2019-11-20 | $20.01 | $20.22 | $19.93 | $19.97 | $14.44 | 40,135 |
| 2019-11-19 | $20.06 | $20.25 | $19.75 | $19.99 | $14.46 | 47,108 |
| 2019-11-18 | $20.33 | $20.37 | $20.06 | $20.12 | $14.55 | 41,607 |
| 2019-11-15 | $20.30 | $20.40 | $20.20 | $20.40 | $14.75 | 51,788 |
| 2019-11-14 | $20.28 | $20.32 | $20.19 | $20.25 | $14.64 | 79,433 |
| 2019-11-13 | $20.11 | $20.19 | $20.02 | $20.17 | $14.59 | 41,983 |
| 2019-11-12 | $19.87 | $20.27 | $19.87 | $20.11 | $14.54 | 88,740 |
| 2019-11-11 | $19.97 | $19.97 | $19.68 | $19.89 | $14.38 | 96,879 |
| 2019-11-08 | $20.33 | $20.44 | $19.95 | $19.95 | $14.43 | 133,860 |
| 2019-11-07 | $20.20 | $20.68 | $20.04 | $20.33 | $14.70 | 223,067 |
| 2019-11-06 | $20.64 | $20.73 | $20.34 | $20.42 | $14.40 | 172,041 |
| 2019-11-05 | $20.60 | $20.69 | $20.36 | $20.60 | $14.53 | 129,457 |
| 2019-11-04 | $20.55 | $20.75 | $20.45 | $20.56 | $14.50 | 131,937 |
| 2019-11-01 | $20.47 | $20.58 | $20.25 | $20.39 | $14.38 | 122,347 |
| 2019-10-31 | $20.45 | $20.50 | $20.05 | $20.32 | $14.33 | 89,351 |
| 2019-10-30 | $20.34 | $20.40 | $20.03 | $20.40 | $14.38 | 74,317 |
| 2019-10-29 | $20.46 | $20.46 | $20.18 | $20.25 | $14.28 | 80,178 |
| 2019-10-28 | $20.50 | $20.65 | $20.28 | $20.40 | $14.38 | 103,774 |
| 2019-10-25 | $20.13 | $20.43 | $19.94 | $20.31 | $14.32 | 103,850 |
| 2019-10-24 | $20.21 | $20.28 | $19.99 | $20.13 | $14.19 | 69,193 |
| 2019-10-23 | $20.49 | $20.51 | $19.96 | $20.11 | $14.18 | 150,596 |
| 2019-10-22 | $20.79 | $20.95 | $20.30 | $20.52 | $14.47 | 134,992 |
| 2019-10-21 | $20.74 | $20.87 | $20.45 | $20.69 | $14.59 | 146,445 |
| 2019-10-18 | $20.49 | $20.74 | $20.40 | $20.64 | $14.55 | 66,727 |
| 2019-10-17 | $20.30 | $20.64 | $20.20 | $20.35 | $14.35 | 123,698 |
| 2019-10-16 | $19.99 | $20.20 | $19.85 | $20.14 | $14.20 | 145,176 |
| 2019-10-15 | $19.93 | $20.16 | $19.76 | $19.83 | $13.98 | 62,211 |
| 2019-10-14 | $19.76 | $19.91 | $19.72 | $19.91 | $14.04 | 54,201 |
| 2019-10-11 | $20.00 | $20.02 | $19.71 | $19.87 | $14.01 | 66,973 |
| 2019-10-10 | $19.78 | $19.95 | $19.70 | $19.88 | $14.02 | 62,946 |
| 2019-10-09 | $19.64 | $20.03 | $19.61 | $19.71 | $13.90 | 154,333 |
| 2019-10-08 | $19.62 | $19.72 | $19.46 | $19.57 | $13.80 | 45,129 |
| 2019-10-07 | $19.76 | $19.80 | $19.64 | $19.76 | $13.93 | 22,754 |
| 2019-10-04 | $19.67 | $19.85 | $19.65 | $19.73 | $13.91 | 26,248 |
| 2019-10-03 | $19.59 | $19.83 | $19.41 | $19.67 | $13.87 | 42,175 |
| 2019-10-02 | $19.65 | $19.66 | $19.43 | $19.52 | $13.76 | 18,572 |
| 2019-10-01 | $19.61 | $19.78 | $19.58 | $19.64 | $13.85 | 34,749 |
| 2019-09-30 | $19.60 | $19.87 | $19.60 | $19.61 | $13.83 | 44,665 |
| 2019-09-27 | $19.66 | $19.87 | $19.58 | $19.62 | $13.83 | 68,836 |
| 2019-09-26 | $19.65 | $19.89 | $19.58 | $19.65 | $13.86 | 41,264 |
| 2019-09-25 | $19.61 | $19.68 | $19.45 | $19.67 | $13.87 | 25,848 |
| 2019-09-24 | $19.69 | $19.82 | $19.50 | $19.61 | $13.83 | 28,455 |
| 2019-09-23 | $19.85 | $19.85 | $19.58 | $19.64 | $13.85 | 34,593 |
| 2019-09-20 | $19.72 | $19.87 | $19.68 | $19.87 | $14.01 | 35,428 |
| 2019-09-19 | $19.90 | $19.97 | $19.61 | $19.71 | $13.90 | 48,365 |
| 2019-09-18 | $19.63 | $19.94 | $19.63 | $19.76 | $13.93 | 30,466 |
| 2019-09-17 | $19.68 | $19.75 | $19.45 | $19.67 | $13.87 | 43,054 |
| 2019-09-16 | $19.75 | $19.75 | $19.41 | $19.52 | $13.76 | 40,785 |
| 2019-09-13 | $19.21 | $19.41 | $19.21 | $19.39 | $13.67 | 21,183 |
| 2019-09-12 | $19.23 | $19.33 | $19.10 | $19.17 | $13.52 | 90,581 |
| 2019-09-11 | $19.10 | $19.47 | $19.05 | $19.26 | $13.58 | 63,965 |
| 2019-09-10 | $19.16 | $19.29 | $19.09 | $19.20 | $13.54 | 42,230 |
| 2019-09-09 | $19.16 | $19.32 | $18.87 | $19.20 | $13.54 | 51,449 |
| 2019-09-06 | $19.05 | $19.20 | $18.77 | $19.07 | $13.45 | 73,127 |
| 2019-09-05 | $18.90 | $19.00 | $18.83 | $18.91 | $13.33 | 45,401 |
| 2019-09-04 | $19.08 | $19.10 | $18.88 | $18.89 | $13.32 | 42,590 |
| 2019-09-03 | $18.80 | $18.96 | $18.49 | $18.89 | $13.32 | 96,016 |
| 2019-08-30 | $18.81 | $18.82 | $18.47 | $18.82 | $13.27 | 49,839 |
| 2019-08-29 | $18.49 | $18.86 | $18.46 | $18.73 | $13.21 | 69,369 |
| 2019-08-28 | $18.35 | $18.61 | $18.30 | $18.49 | $13.04 | 91,890 |
| 2019-08-27 | $18.79 | $18.84 | $18.40 | $18.49 | $13.04 | 65,551 |
| 2019-08-26 | $19.41 | $19.45 | $18.68 | $18.89 | $13.32 | 118,280 |
| 2019-08-23 | $19.41 | $19.42 | $19.23 | $19.41 | $13.69 | 53,500 |
| 2019-08-22 | $19.52 | $19.77 | $19.38 | $19.48 | $13.74 | 80,147 |
| 2019-08-21 | $19.84 | $19.85 | $19.51 | $19.51 | $13.76 | 31,602 |
| 2019-08-20 | $19.54 | $19.68 | $19.44 | $19.63 | $13.84 | 31,952 |
| 2019-08-19 | $19.28 | $19.60 | $18.68 | $19.50 | $13.75 | 33,957 |
| 2019-08-16 | $18.95 | $19.28 | $18.80 | $19.23 | $13.56 | 69,379 |
| 2019-08-15 | $18.86 | $19.20 | $18.68 | $18.95 | $13.36 | 96,569 |
| 2019-08-14 | $19.88 | $19.88 | $18.94 | $19.12 | $13.48 | 113,298 |
| 2019-08-13 | $19.85 | $19.86 | $19.57 | $19.84 | $13.99 | 33,329 |
| 2019-08-12 | $19.75 | $19.94 | $19.60 | $19.77 | $13.94 | 75,621 |
| 2019-08-09 | $19.80 | $19.81 | $19.42 | $19.69 | $13.88 | 47,529 |
| 2019-08-08 | $19.96 | $20.03 | $19.40 | $19.87 | $14.01 | 89,281 |
| 2019-08-07 | $19.87 | $20.21 | $19.77 | $20.18 | $13.87 | 89,669 |
| 2019-08-06 | $19.87 | $20.09 | $19.73 | $19.95 | $13.71 | 64,222 |
| 2019-08-05 | $20.13 | $20.13 | $19.71 | $19.78 | $13.59 | 150,599 |
| 2019-08-02 | $19.85 | $20.17 | $19.80 | $20.13 | $13.84 | 63,969 |
| 2019-08-01 | $20.01 | $20.29 | $19.87 | $19.91 | $13.68 | 94,784 |
| 2019-07-31 | $20.10 | $20.24 | $19.95 | $20.18 | $13.87 | 119,348 |
| 2019-07-30 | $20.28 | $20.29 | $20.00 | $20.03 | $13.77 | 130,785 |
| 2019-07-29 | $20.26 | $20.35 | $20.12 | $20.24 | $13.91 | 66,216 |
| 2019-07-26 | $20.12 | $20.17 | $19.94 | $20.17 | $13.86 | 88,340 |
| 2019-07-25 | $20.03 | $20.13 | $19.75 | $20.05 | $13.78 | 91,035 |
| 2019-07-24 | $20.00 | $20.14 | $19.93 | $20.04 | $13.77 | 42,950 |
| 2019-07-23 | $20.15 | $20.15 | $19.90 | $19.98 | $13.73 | 84,762 |
| 2019-07-22 | $20.00 | $20.24 | $19.96 | $20.12 | $13.83 | 59,827 |
| 2019-07-19 | $20.03 | $20.05 | $19.82 | $19.90 | $13.68 | 40,340 |
| 2019-07-18 | $19.95 | $20.15 | $19.82 | $20.05 | $13.78 | 70,215 |
| 2019-07-17 | $20.00 | $20.24 | $19.95 | $19.95 | $13.71 | 110,320 |
| 2019-07-16 | $20.04 | $20.20 | $19.96 | $20.00 | $13.75 | 88,540 |
| 2019-07-15 | $20.10 | $20.35 | $20.02 | $20.02 | $13.76 | 152,187 |
| 2019-07-12 | $20.20 | $20.30 | $20.03 | $20.09 | $13.81 | 98,672 |
| 2019-07-11 | $20.12 | $20.35 | $20.11 | $20.12 | $13.83 | 86,996 |
| 2019-07-10 | $20.11 | $20.35 | $20.11 | $20.18 | $13.87 | 59,922 |
| 2019-07-09 | $20.29 | $20.34 | $20.03 | $20.08 | $13.80 | 74,969 |
| 2019-07-08 | $20.40 | $20.42 | $20.12 | $20.31 | $13.96 | 49,574 |
| 2019-07-05 | $20.10 | $20.44 | $20.08 | $20.41 | $14.03 | 53,683 |
| 2019-07-03 | $20.18 | $20.29 | $20.00 | $20.18 | $13.87 | 97,331 |
| 2019-07-02 | $19.82 | $20.22 | $19.73 | $20.18 | $13.87 | 77,885 |
| 2019-07-01 | $19.95 | $20.04 | $19.70 | $19.74 | $13.57 | 64,038 |
| 2019-06-28 | $20.15 | $20.19 | $19.91 | $19.91 | $13.68 | 68,048 |
| 2019-06-27 | $20.10 | $20.15 | $19.83 | $20.15 | $13.85 | 48,722 |
| 2019-06-26 | $20.14 | $20.25 | $19.78 | $20.04 | $13.77 | 81,954 |
| 2019-06-25 | $20.13 | $20.20 | $19.87 | $20.06 | $13.79 | 84,650 |
| 2019-06-24 | $19.89 | $20.06 | $19.75 | $20.06 | $13.79 | 50,607 |
| 2019-06-21 | $19.97 | $20.13 | $19.85 | $19.90 | $13.68 | 49,812 |
| 2019-06-20 | $20.19 | $20.29 | $19.90 | $19.93 | $13.70 | 60,262 |
| 2019-06-19 | $20.00 | $20.08 | $19.86 | $20.04 | $13.77 | 57,945 |
| 2019-06-18 | $19.85 | $20.04 | $19.77 | $19.92 | $13.69 | 57,320 |
| 2019-06-17 | $20.29 | $20.46 | $19.73 | $19.82 | $13.62 | 149,551 |
| 2019-06-14 | $20.40 | $20.42 | $20.19 | $20.40 | $14.02 | 176,022 |
| 2019-06-13 | $20.43 | $20.53 | $20.25 | $20.42 | $14.03 | 96,834 |
| 2019-06-12 | $20.82 | $20.87 | $20.25 | $20.37 | $14.00 | 101,554 |
| 2019-06-11 | $21.21 | $21.29 | $20.74 | $20.79 | $14.29 | 59,700 |
| 2019-06-10 | $21.46 | $21.57 | $21.11 | $21.21 | $14.58 | 74,922 |
| 2019-06-07 | $21.43 | $21.62 | $21.13 | $21.35 | $14.67 | 104,449 |
| 2019-06-06 | $20.85 | $21.50 | $20.79 | $21.39 | $14.70 | 146,250 |
| 2019-06-05 | $20.44 | $20.70 | $20.33 | $20.70 | $14.23 | 236,579 |
| 2019-06-04 | $20.02 | $20.46 | $20.00 | $20.26 | $13.92 | 164,149 |
| 2019-06-03 | $20.04 | $20.08 | $19.66 | $19.89 | $13.67 | 88,732 |
| 2019-05-31 | $19.95 | $19.97 | $19.61 | $19.88 | $13.66 | 42,695 |
| 2019-05-30 | $20.00 | $20.05 | $19.85 | $19.98 | $13.73 | 123,955 |
| 2019-05-29 | $19.69 | $19.72 | $19.47 | $19.72 | $13.55 | 32,450 |
| 2019-05-28 | $20.00 | $20.00 | $19.68 | $19.76 | $13.58 | 27,534 |
| 2019-05-24 | $19.73 | $20.05 | $19.63 | $19.93 | $13.70 | 49,490 |
| 2019-05-23 | $19.72 | $19.78 | $19.42 | $19.76 | $13.58 | 66,685 |
| 2019-05-22 | $19.85 | $19.98 | $19.65 | $19.83 | $13.63 | 42,741 |
| 2019-05-21 | $20.00 | $20.06 | $19.86 | $19.97 | $13.73 | 60,079 |
| 2019-05-20 | $19.89 | $20.14 | $19.89 | $19.99 | $13.74 | 87,472 |
| 2019-05-17 | $19.96 | $20.09 | $19.69 | $20.08 | $13.80 | 222,370 |
| 2019-05-16 | $19.91 | $20.15 | $19.79 | $20.05 | $13.78 | 100,937 |
| 2019-05-15 | $19.84 | $19.92 | $19.63 | $19.84 | $13.64 | 95,224 |
| 2019-05-14 | $19.75 | $20.06 | $19.34 | $19.77 | $13.59 | 154,072 |
| 2019-05-13 | $19.41 | $19.74 | $19.41 | $19.71 | $13.55 | 86,545 |
| 2019-05-10 | $19.35 | $19.69 | $19.34 | $19.59 | $13.46 | 73,340 |
| 2019-05-09 | $19.70 | $19.95 | $19.19 | $19.19 | $13.19 | 81,759 |
| 2019-05-08 | $19.50 | $20.05 | $19.50 | $19.81 | $13.26 | 125,130 |
| 2019-05-07 | $19.73 | $19.90 | $19.26 | $19.47 | $13.04 | 115,724 |
| 2019-05-06 | $19.98 | $20.12 | $19.68 | $19.83 | $13.28 | 92,847 |
| 2019-05-03 | $20.00 | $20.16 | $19.88 | $19.91 | $13.33 | 93,473 |
| 2019-05-02 | $19.98 | $20.25 | $19.92 | $19.95 | $13.36 | 113,464 |
| 2019-05-01 | $19.86 | $20.09 | $19.85 | $19.99 | $13.38 | 116,519 |
| 2019-04-30 | $19.89 | $19.89 | $19.61 | $19.85 | $13.29 | 57,428 |
| 2019-04-29 | $19.69 | $19.95 | $19.50 | $19.82 | $13.27 | 66,677 |
| 2019-04-26 | $19.51 | $19.63 | $19.39 | $19.60 | $13.12 | 20,406 |
| 2019-04-25 | $19.60 | $19.74 | $19.40 | $19.42 | $13.00 | 29,178 |
| 2019-04-24 | $19.57 | $19.58 | $19.37 | $19.44 | $13.02 | 25,846 |
| 2019-04-23 | $19.65 | $19.80 | $19.57 | $19.57 | $13.10 | 16,846 |
| 2019-04-22 | $19.25 | $19.76 | $19.25 | $19.65 | $13.16 | 78,291 |
| 2019-04-18 | $19.10 | $19.14 | $18.96 | $19.07 | $12.77 | 37,422 |
| 2019-04-17 | $19.42 | $19.42 | $19.05 | $19.10 | $12.79 | 46,320 |
| 2019-04-16 | $19.35 | $19.44 | $19.07 | $19.40 | $12.99 | 97,710 |
| 2019-04-15 | $19.48 | $19.74 | $19.35 | $19.62 | $13.14 | 53,525 |
| 2019-04-12 | $19.55 | $19.55 | $19.34 | $19.35 | $12.96 | 30,540 |
| 2019-04-11 | $19.25 | $19.43 | $19.25 | $19.30 | $12.92 | 51,779 |
| 2019-04-10 | $19.38 | $19.50 | $19.30 | $19.34 | $12.95 | 48,173 |
| 2019-04-09 | $19.64 | $19.72 | $19.37 | $19.37 | $12.97 | 45,009 |
| 2019-04-08 | $19.35 | $19.72 | $19.35 | $19.65 | $13.16 | 56,650 |
| 2019-04-05 | $19.40 | $19.64 | $19.40 | $19.49 | $13.05 | 45,890 |
| 2019-04-04 | $19.73 | $19.75 | $19.32 | $19.48 | $13.04 | 53,588 |
| 2019-04-03 | $19.83 | $19.89 | $19.52 | $19.55 | $13.09 | 48,452 |
| 2019-04-02 | $19.50 | $20.00 | $19.41 | $19.78 | $13.24 | 129,899 |
| 2019-04-01 | $19.74 | $19.77 | $19.43 | $19.47 | $13.04 | 85,979 |
| 2019-03-29 | $19.43 | $19.80 | $19.36 | $19.66 | $13.16 | 61,732 |
| 2019-03-28 | $19.29 | $19.57 | $19.29 | $19.37 | $12.97 | 50,765 |
| 2019-03-27 | $19.58 | $19.66 | $19.31 | $19.41 | $13.00 | 49,965 |
| 2019-03-26 | $19.71 | $19.95 | $19.43 | $19.55 | $13.09 | 81,847 |
| 2019-03-25 | $19.53 | $19.70 | $19.49 | $19.68 | $13.18 | 51,507 |
| 2019-03-22 | $19.67 | $19.87 | $19.44 | $19.62 | $13.14 | 91,331 |
| 2019-03-21 | $19.62 | $20.11 | $19.62 | $19.78 | $13.24 | 72,488 |
| 2019-03-20 | $19.55 | $20.00 | $19.55 | $19.68 | $13.18 | 55,744 |
| 2019-03-19 | $19.71 | $19.99 | $19.58 | $19.61 | $13.13 | 59,614 |
| 2019-03-18 | $18.97 | $19.78 | $18.97 | $19.75 | $13.22 | 109,144 |
| 2019-03-15 | $19.24 | $19.35 | $19.00 | $19.00 | $12.72 | 131,886 |
| 2019-03-14 | $18.95 | $19.43 | $18.83 | $19.13 | $12.81 | 246,910 |
| 2019-03-13 | $18.72 | $19.05 | $18.71 | $18.88 | $12.64 | 136,465 |
| 2019-03-12 | $18.93 | $19.14 | $18.58 | $18.69 | $12.51 | 124,724 |
| 2019-03-11 | $19.10 | $19.23 | $18.76 | $18.78 | $12.57 | 140,123 |
| 2019-03-08 | $18.85 | $19.29 | $18.85 | $19.14 | $12.81 | 121,489 |
| 2019-03-07 | $19.29 | $19.88 | $18.75 | $19.10 | $12.79 | 219,038 |
| 2019-03-06 | $18.73 | $18.99 | $18.30 | $18.98 | $12.71 | 171,827 |
| 2019-03-05 | $18.64 | $18.87 | $18.42 | $18.74 | $12.55 | 61,283 |
| 2019-03-04 | $18.84 | $18.86 | $18.58 | $18.66 | $12.49 | 34,522 |
| 2019-03-01 | $18.93 | $18.99 | $18.70 | $18.80 | $12.59 | 28,390 |
| 2019-02-28 | $18.72 | $19.01 | $18.54 | $19.00 | $12.72 | 41,748 |
| 2019-02-27 | $18.79 | $18.84 | $18.58 | $18.75 | $12.55 | 103,257 |
| 2019-02-26 | $18.64 | $18.87 | $18.50 | $18.67 | $12.50 | 83,373 |
| 2019-02-25 | $18.61 | $18.94 | $18.61 | $18.80 | $12.59 | 34,489 |
| 2019-02-22 | $18.70 | $18.84 | $18.62 | $18.68 | $12.51 | 28,046 |
| 2019-02-21 | $18.87 | $18.88 | $18.53 | $18.60 | $12.45 | 30,023 |
| 2019-02-20 | $18.94 | $19.15 | $18.84 | $18.84 | $12.61 | 35,856 |
| 2019-02-19 | $18.93 | $19.17 | $18.86 | $19.11 | $12.79 | 25,684 |
| 2019-02-15 | $19.06 | $19.15 | $18.92 | $18.97 | $12.70 | 51,703 |
| 2019-02-14 | $18.81 | $19.10 | $18.77 | $18.94 | $12.68 | 51,011 |
| 2019-02-13 | $18.60 | $18.93 | $18.60 | $18.72 | $12.53 | 44,111 |
| 2019-02-12 | $18.69 | $18.84 | $18.52 | $18.58 | $12.44 | 55,428 |
| 2019-02-11 | $18.99 | $18.99 | $18.51 | $18.60 | $12.45 | 75,297 |
| 2019-02-08 | $18.85 | $19.12 | $18.66 | $18.99 | $12.71 | 69,089 |
| 2019-02-07 | $18.75 | $18.95 | $18.27 | $18.92 | $12.67 | 106,273 |
| 2019-02-06 | $19.21 | $19.33 | $19.01 | $19.28 | $12.58 | 81,328 |
| 2019-02-05 | $18.95 | $19.19 | $18.90 | $19.07 | $12.44 | 79,017 |
| 2019-02-04 | $18.94 | $19.08 | $18.65 | $18.96 | $12.37 | 68,915 |
| 2019-02-01 | $18.99 | $19.22 | $18.59 | $18.96 | $12.37 | 72,460 |
| 2019-01-31 | $19.32 | $19.39 | $18.60 | $19.02 | $12.41 | 114,312 |
| 2019-01-30 | $19.01 | $19.59 | $19.01 | $19.34 | $12.61 | 95,472 |
| 2019-01-29 | $17.96 | $18.95 | $17.86 | $18.95 | $12.36 | 152,578 |
| 2019-01-28 | $17.70 | $17.99 | $17.63 | $17.91 | $11.68 | 48,457 |
| 2019-01-25 | $17.36 | $17.80 | $17.36 | $17.62 | $11.49 | 56,133 |
| 2019-01-24 | $17.34 | $17.55 | $17.06 | $17.29 | $11.28 | 61,671 |
| 2019-01-23 | $17.41 | $17.43 | $17.07 | $17.30 | $11.28 | 51,842 |
| 2019-01-22 | $17.37 | $17.44 | $17.18 | $17.29 | $11.28 | 71,072 |
| 2019-01-18 | $17.18 | $17.54 | $17.01 | $17.39 | $11.34 | 40,196 |
| 2019-01-17 | $16.61 | $17.26 | $16.60 | $17.07 | $11.13 | 45,143 |
| 2019-01-16 | $16.75 | $16.97 | $16.52 | $16.54 | $10.79 | 31,873 |
| 2019-01-15 | $16.90 | $16.98 | $16.64 | $16.90 | $11.02 | 44,790 |
| 2019-01-14 | $17.03 | $17.05 | $16.66 | $16.84 | $10.98 | 121,007 |
| 2019-01-11 | $17.08 | $17.09 | $16.75 | $16.92 | $11.04 | 53,626 |
| 2019-01-10 | $17.27 | $17.28 | $16.79 | $17.01 | $11.10 | 47,725 |
| 2019-01-09 | $17.07 | $17.45 | $16.91 | $17.33 | $11.30 | 46,870 |
| 2019-01-08 | $17.25 | $17.40 | $17.00 | $17.06 | $11.13 | 44,931 |
| 2019-01-07 | $16.68 | $17.22 | $16.55 | $16.92 | $11.04 | 78,280 |
| 2019-01-04 | $16.58 | $16.73 | $16.35 | $16.68 | $10.88 | 42,963 |
| 2019-01-03 | $16.60 | $16.65 | $16.31 | $16.37 | $10.68 | 16,645 |
| 2019-01-02 | $16.25 | $16.88 | $16.09 | $16.67 | $10.87 | 74,644 |
| 2018-12-31 | $16.30 | $16.41 | $15.88 | $16.30 | $10.63 | 94,306 |
| 2018-12-28 | $15.80 | $16.37 | $15.72 | $16.18 | $10.55 | 139,405 |
| 2018-12-27 | $14.50 | $16.04 | $14.34 | $15.75 | $10.27 | 239,526 |
| 2018-12-26 | $13.99 | $14.67 | $13.86 | $14.65 | $9.56 | 119,646 |
| 2018-12-24 | $14.12 | $14.17 | $13.63 | $13.79 | $8.99 | 99,075 |
| 2018-12-21 | $14.62 | $14.76 | $14.19 | $14.21 | $9.27 | 218,594 |
| 2018-12-20 | $15.25 | $15.37 | $14.40 | $14.63 | $9.54 | 197,948 |
| 2018-12-19 | $15.40 | $16.05 | $15.37 | $15.40 | $10.05 | 120,164 |
| 2018-12-18 | $16.05 | $16.05 | $15.20 | $15.40 | $10.05 | 193,576 |
| 2018-12-17 | $16.58 | $16.72 | $15.85 | $15.89 | $10.36 | 105,968 |
| 2018-12-14 | $16.91 | $17.05 | $16.23 | $16.46 | $10.74 | 106,740 |
| 2018-12-13 | $16.74 | $17.12 | $16.65 | $16.91 | $11.03 | 48,986 |
| 2018-12-12 | $16.75 | $17.17 | $16.66 | $16.76 | $10.93 | 90,840 |
| 2018-12-11 | $16.97 | $17.15 | $16.71 | $16.75 | $10.93 | 76,609 |
| 2018-12-10 | $17.10 | $17.22 | $16.79 | $16.91 | $11.03 | 98,257 |
| 2018-12-07 | $16.92 | $17.60 | $16.92 | $17.07 | $11.13 | 75,289 |
| 2018-12-06 | $17.09 | $17.09 | $16.64 | $16.87 | $11.00 | 121,202 |
| 2018-12-04 | $17.33 | $17.49 | $16.87 | $17.07 | $11.13 | 93,191 |
| 2018-12-03 | $17.36 | $17.58 | $17.02 | $17.49 | $11.41 | 131,817 |
| 2018-11-30 | $17.66 | $17.72 | $17.02 | $17.28 | $11.27 | 131,332 |
| 2018-11-29 | $17.70 | $17.84 | $17.53 | $17.65 | $11.51 | 46,057 |
| 2018-11-28 | $17.78 | $17.88 | $17.50 | $17.69 | $11.54 | 53,589 |
| 2018-11-27 | $17.67 | $17.83 | $17.65 | $17.69 | $11.54 | 39,303 |
| 2018-11-26 | $17.94 | $18.02 | $17.67 | $17.73 | $11.56 | 59,659 |
| 2018-11-23 | $17.59 | $17.94 | $17.55 | $17.83 | $11.63 | 29,648 |
| 2018-11-21 | $17.82 | $17.96 | $17.52 | $17.78 | $11.60 | 97,900 |
| 2018-11-20 | $18.20 | $18.28 | $17.65 | $17.82 | $11.62 | 175,736 |
| 2018-11-19 | $18.30 | $18.74 | $18.16 | $18.38 | $11.99 | 82,848 |
| 2018-11-16 | $18.76 | $18.93 | $18.33 | $18.33 | $11.96 | 108,948 |
| 2018-11-15 | $19.69 | $19.69 | $18.61 | $18.94 | $12.35 | 111,152 |
| 2018-11-14 | $20.10 | $20.15 | $19.37 | $19.42 | $12.67 | 133,722 |
| 2018-11-13 | $19.73 | $19.92 | $19.14 | $19.91 | $12.99 | 354,186 |
| 2018-11-12 | $19.32 | $19.83 | $19.21 | $19.83 | $12.93 | 166,072 |
| 2018-11-09 | $19.20 | $19.52 | $18.57 | $19.32 | $12.60 | 161,324 |
| 2018-11-08 | $19.79 | $19.96 | $19.31 | $19.63 | $12.80 | 152,314 |
| 2018-11-07 | $20.72 | $20.72 | $20.11 | $20.34 | $12.95 | 139,746 |
| 2018-11-06 | $20.92 | $20.92 | $20.30 | $20.53 | $13.07 | 107,343 |
| 2018-11-05 | $20.25 | $20.72 | $20.25 | $20.72 | $13.20 | 129,929 |
| 2018-11-02 | $20.97 | $20.97 | $20.20 | $20.20 | $12.86 | 138,774 |
| 2018-11-01 | $20.68 | $20.88 | $20.27 | $20.82 | $13.26 | 225,866 |
| 2018-10-31 | $20.17 | $20.32 | $20.06 | $20.24 | $12.89 | 162,623 |
| 2018-10-30 | $20.00 | $20.08 | $19.50 | $19.96 | $12.71 | 224,530 |
| 2018-10-29 | $19.24 | $19.98 | $19.06 | $19.70 | $12.55 | 470,800 |
| 2018-10-26 | $18.10 | $18.48 | $17.83 | $18.47 | $11.76 | 74,331 |
| 2018-10-25 | $18.27 | $18.27 | $18.03 | $18.20 | $11.59 | 47,759 |
| 2018-10-24 | $18.63 | $18.63 | $18.05 | $18.09 | $11.52 | 83,787 |
| 2018-10-23 | $18.15 | $18.76 | $18.10 | $18.63 | $11.86 | 234,109 |
| 2018-10-22 | $18.13 | $18.19 | $18.04 | $18.08 | $11.51 | 19,463 |
| 2018-10-19 | $18.10 | $18.38 | $18.04 | $18.07 | $11.51 | 52,987 |
| 2018-10-18 | $18.17 | $18.26 | $18.10 | $18.11 | $11.53 | 29,950 |
| 2018-10-17 | $18.50 | $18.50 | $18.12 | $18.20 | $11.59 | 49,409 |
| 2018-10-16 | $18.17 | $18.63 | $18.00 | $18.55 | $11.81 | 73,131 |
| 2018-10-15 | $18.18 | $18.22 | $17.97 | $18.09 | $11.52 | 32,560 |
| 2018-10-12 | $18.21 | $18.23 | $17.85 | $18.18 | $11.58 | 38,250 |
| 2018-10-11 | $17.89 | $18.25 | $17.89 | $18.00 | $11.46 | 39,144 |
| 2018-10-10 | $18.19 | $18.32 | $17.90 | $18.05 | $11.50 | 63,225 |
| 2018-10-09 | $17.91 | $18.20 | $17.91 | $18.16 | $11.57 | 50,091 |
| 2018-10-08 | $18.11 | $18.20 | $17.78 | $17.97 | $11.44 | 55,004 |
| 2018-10-05 | $18.15 | $18.27 | $17.95 | $18.13 | $11.55 | 16,165 |
| 2018-10-04 | $18.17 | $18.18 | $17.95 | $18.09 | $11.52 | 46,990 |
| 2018-10-03 | $18.29 | $18.44 | $18.00 | $18.06 | $11.50 | 60,721 |
| 2018-10-02 | $18.38 | $18.45 | $18.16 | $18.25 | $11.62 | 33,029 |
| 2018-10-01 | $18.42 | $18.47 | $18.16 | $18.39 | $11.71 | 52,774 |
| 2018-09-28 | $17.95 | $18.40 | $17.95 | $18.20 | $11.59 | 72,755 |
| 2018-09-27 | $18.05 | $18.06 | $18.00 | $18.00 | $11.46 | 20,973 |
| 2018-09-26 | $18.15 | $18.30 | $18.05 | $18.05 | $11.50 | 34,335 |
| 2018-09-25 | $18.20 | $18.29 | $18.10 | $18.10 | $11.53 | 18,355 |
| 2018-09-24 | $18.50 | $18.50 | $18.10 | $18.25 | $11.62 | 29,815 |
| 2018-09-21 | $18.45 | $18.65 | $18.35 | $18.35 | $11.69 | 60,438 |
| 2018-09-20 | $18.35 | $18.55 | $18.30 | $18.45 | $11.75 | 108,503 |
| 2018-09-19 | $18.45 | $18.45 | $18.35 | $18.35 | $11.69 | 31,553 |
| 2018-09-18 | $18.45 | $18.69 | $18.38 | $18.50 | $11.78 | 32,244 |
| 2018-09-17 | $18.55 | $18.75 | $18.35 | $18.40 | $11.72 | 25,619 |
| 2018-09-14 | $18.45 | $18.50 | $18.35 | $18.50 | $11.78 | 29,219 |
| 2018-09-13 | $18.70 | $18.80 | $18.40 | $18.50 | $11.78 | 45,523 |
| 2018-09-12 | $18.50 | $18.70 | $18.40 | $18.40 | $11.72 | 21,512 |
| 2018-09-11 | $18.30 | $18.45 | $17.95 | $18.35 | $11.69 | 33,583 |
| 2018-09-10 | $18.40 | $18.41 | $18.11 | $18.25 | $11.62 | 43,818 |
| 2018-09-07 | $18.20 | $18.35 | $18.10 | $18.25 | $11.62 | 16,087 |
| 2018-09-06 | $18.55 | $18.65 | $18.25 | $18.25 | $11.62 | 34,275 |
| 2018-09-05 | $18.80 | $19.00 | $18.50 | $18.50 | $11.78 | 36,104 |
| 2018-09-04 | $18.60 | $18.92 | $18.55 | $18.85 | $12.00 | 37,878 |
| 2018-08-31 | $18.90 | $19.10 | $18.65 | $18.65 | $11.88 | 44,095 |
| 2018-08-30 | $19.00 | $19.00 | $18.50 | $18.90 | $12.04 | 82,017 |
| 2018-08-29 | $19.55 | $19.70 | $19.05 | $19.05 | $12.13 | 59,128 |
| 2018-08-28 | $20.10 | $20.10 | $19.45 | $19.55 | $12.45 | 98,328 |
| 2018-08-27 | $20.65 | $20.65 | $20.10 | $20.15 | $12.83 | 117,113 |
| 2018-08-24 | $20.50 | $20.70 | $20.25 | $20.60 | $13.12 | 41,874 |
| 2018-08-23 | $20.75 | $20.90 | $20.30 | $20.45 | $13.02 | 82,704 |
| 2018-08-22 | $20.65 | $20.95 | $20.50 | $20.75 | $13.21 | 64,764 |
| 2018-08-21 | $21.05 | $21.05 | $20.55 | $20.65 | $13.15 | 65,358 |
| 2018-08-20 | $20.75 | $21.00 | $20.60 | $20.75 | $13.21 | 87,994 |
| 2018-08-17 | $20.20 | $20.80 | $20.15 | $20.70 | $13.18 | 48,741 |
| 2018-08-16 | $20.40 | $20.65 | $20.05 | $20.10 | $12.80 | 134,812 |
| 2018-08-15 | $20.45 | $20.80 | $20.20 | $20.50 | $13.06 | 107,718 |
| 2018-08-14 | $20.20 | $20.50 | $19.75 | $20.40 | $12.99 | 147,611 |
| 2018-08-13 | $20.05 | $20.45 | $19.70 | $20.00 | $12.74 | 91,666 |
| 2018-08-10 | $19.45 | $20.10 | $19.20 | $19.90 | $12.67 | 89,483 |
| 2018-08-09 | $19.55 | $19.57 | $19.15 | $19.50 | $12.42 | 117,511 |
| 2018-08-08 | $19.75 | $19.75 | $19.00 | $19.50 | $12.42 | 70,919 |
| 2018-08-07 | $19.90 | $20.45 | $19.87 | $20.35 | $12.65 | 114,815 |
| 2018-08-06 | $19.55 | $19.90 | $19.55 | $19.90 | $12.37 | 68,645 |
| 2018-08-03 | $19.60 | $19.80 | $19.35 | $19.45 | $12.09 | 69,144 |
| 2018-08-02 | $19.30 | $19.80 | $19.28 | $19.50 | $12.12 | 95,562 |
| 2018-08-01 | $19.25 | $19.31 | $18.90 | $19.30 | $12.00 | 68,598 |
| 2018-07-31 | $18.50 | $19.10 | $18.45 | $19.00 | $11.81 | 134,492 |
| 2018-07-30 | $18.15 | $18.55 | $18.15 | $18.45 | $11.47 | 77,426 |
| 2018-07-27 | $17.85 | $18.25 | $17.80 | $18.15 | $11.28 | 96,405 |
| 2018-07-26 | $17.70 | $17.85 | $17.66 | $17.75 | $11.04 | 30,157 |
| 2018-07-25 | $17.50 | $17.75 | $17.30 | $17.75 | $11.04 | 37,673 |
| 2018-07-24 | $17.40 | $17.50 | $17.35 | $17.45 | $10.85 | 41,660 |
| 2018-07-23 | $17.45 | $17.70 | $17.35 | $17.39 | $10.81 | 32,230 |
| 2018-07-20 | $17.40 | $17.40 | $17.20 | $17.40 | $10.82 | 20,310 |
| 2018-07-19 | $17.45 | $17.60 | $17.15 | $17.35 | $10.79 | 36,505 |
| 2018-07-18 | $17.25 | $17.50 | $17.14 | $17.45 | $10.85 | 25,632 |
| 2018-07-17 | $17.30 | $17.30 | $17.10 | $17.10 | $10.63 | 20,790 |
| 2018-07-16 | $17.25 | $17.30 | $17.10 | $17.30 | $10.76 | 16,666 |
| 2018-07-13 | $17.20 | $17.35 | $17.17 | $17.20 | $10.69 | 25,285 |
| 2018-07-12 | $17.35 | $17.47 | $17.05 | $17.15 | $10.66 | 23,759 |
| 2018-07-11 | $17.30 | $17.40 | $17.23 | $17.25 | $10.72 | 28,293 |
| 2018-07-10 | $17.50 | $17.55 | $17.30 | $17.45 | $10.85 | 27,930 |
| 2018-07-09 | $17.25 | $17.50 | $17.25 | $17.35 | $10.79 | 40,749 |
| 2018-07-06 | $17.30 | $17.50 | $17.25 | $17.30 | $10.76 | 20,854 |
| 2018-07-05 | $17.45 | $17.50 | $17.25 | $17.30 | $10.76 | 26,710 |
| 2018-07-03 | $17.20 | $17.50 | $17.05 | $17.35 | $10.79 | 41,258 |
| 2018-07-02 | $17.10 | $17.15 | $17.00 | $17.10 | $10.63 | 38,360 |
| 2018-06-29 | $17.15 | $17.15 | $17.05 | $17.05 | $10.60 | 19,580 |
| 2018-06-28 | $17.10 | $17.20 | $16.90 | $17.10 | $10.63 | 20,360 |
| 2018-06-27 | $17.15 | $17.17 | $16.90 | $16.95 | $10.54 | 38,166 |
| 2018-06-26 | $16.95 | $17.20 | $16.95 | $17.05 | $10.60 | 17,360 |
| 2018-06-25 | $17.30 | $17.30 | $16.85 | $16.90 | $10.51 | 51,561 |
| 2018-06-22 | $17.25 | $17.35 | $16.90 | $17.15 | $10.66 | 27,990 |
| 2018-06-21 | $17.10 | $17.20 | $16.95 | $17.05 | $10.60 | 34,199 |
| 2018-06-20 | $17.10 | $17.25 | $17.08 | $17.15 | $10.66 | 16,280 |
| 2018-06-19 | $17.10 | $17.15 | $16.90 | $17.10 | $10.63 | 28,742 |
| 2018-06-18 | $16.80 | $17.15 | $16.80 | $17.15 | $10.66 | 26,515 |
| 2018-06-15 | $17.05 | $17.05 | $16.75 | $16.75 | $10.41 | 96,619 |
| 2018-06-14 | $17.15 | $17.25 | $17.05 | $17.10 | $10.63 | 21,128 |
| 2018-06-13 | $17.25 | $17.27 | $17.10 | $17.20 | $10.69 | 37,490 |
| 2018-06-12 | $17.30 | $17.39 | $17.20 | $17.25 | $10.72 | 22,987 |
| 2018-06-11 | $17.10 | $17.35 | $17.10 | $17.25 | $10.72 | 42,529 |
| 2018-06-08 | $17.30 | $17.30 | $17.10 | $17.20 | $10.69 | 47,793 |
| 2018-06-07 | $17.20 | $17.35 | $17.20 | $17.30 | $10.76 | 16,948 |
| 2018-06-06 | $17.40 | $17.45 | $17.15 | $17.15 | $10.66 | 36,653 |
| 2018-06-05 | $17.35 | $17.45 | $17.35 | $17.38 | $10.81 | 35,920 |
| 2018-06-04 | $17.40 | $17.50 | $17.30 | $17.40 | $10.82 | 40,597 |
| 2018-06-01 | $17.45 | $17.55 | $17.35 | $17.50 | $10.88 | 66,672 |
| 2018-05-31 | $17.55 | $17.55 | $17.25 | $17.35 | $10.79 | 33,947 |
| 2018-05-30 | $17.55 | $17.70 | $17.40 | $17.50 | $10.88 | 44,435 |
| 2018-05-29 | $17.70 | $17.70 | $17.35 | $17.35 | $10.79 | 43,939 |
| 2018-05-25 | $17.55 | $17.77 | $17.33 | $17.70 | $11.00 | 74,814 |
| 2018-05-24 | $17.55 | $17.65 | $17.46 | $17.55 | $10.91 | 14,723 |
| 2018-05-23 | $17.55 | $17.65 | $17.25 | $17.55 | $10.91 | 61,040 |
| 2018-05-22 | $17.60 | $17.70 | $17.35 | $17.45 | $10.85 | 112,309 |
| 2018-05-21 | $17.25 | $17.60 | $17.10 | $17.60 | $10.94 | 394,652 |
| 2018-05-18 | $17.25 | $17.40 | $17.15 | $17.15 | $10.66 | 71,939 |
| 2018-05-17 | $17.15 | $17.30 | $17.05 | $17.20 | $10.69 | 54,678 |
| 2018-05-16 | $17.30 | $17.30 | $17.00 | $17.15 | $10.66 | 59,655 |
| 2018-05-15 | $17.75 | $17.85 | $17.10 | $17.15 | $10.66 | 92,228 |
| 2018-05-14 | $17.75 | $17.85 | $17.52 | $17.80 | $11.07 | 138,554 |
| 2018-05-11 | $17.55 | $18.00 | $17.30 | $17.45 | $10.85 | 246,568 |
| 2018-05-10 | $16.60 | $17.50 | $16.47 | $17.30 | $10.76 | 173,157 |
| 2018-05-09 | $16.75 | $16.80 | $16.25 | $16.35 | $10.17 | 74,626 |
| 2018-05-08 | $16.70 | $16.95 | $16.45 | $16.95 | $10.25 | 95,912 |
| 2018-05-07 | $16.70 | $16.75 | $16.50 | $16.55 | $10.01 | 133,690 |
| 2018-05-04 | $16.50 | $16.55 | $16.30 | $16.50 | $9.98 | 59,137 |
| 2018-05-03 | $16.65 | $16.68 | $16.40 | $16.40 | $9.92 | 32,094 |
| 2018-05-02 | $16.95 | $16.95 | $16.40 | $16.55 | $10.01 | 154,886 |
| 2018-05-01 | $17.15 | $17.15 | $16.70 | $16.75 | $10.13 | 30,144 |
| 2018-04-30 | $16.60 | $17.20 | $16.60 | $17.20 | $10.40 | 42,890 |
| 2018-04-27 | $16.50 | $16.65 | $16.35 | $16.60 | $10.04 | 49,044 |
| 2018-04-26 | $16.80 | $16.85 | $16.40 | $16.55 | $10.01 | 37,916 |
| 2018-04-25 | $16.75 | $16.85 | $16.55 | $16.80 | $10.16 | 32,294 |
| 2018-04-24 | $17.20 | $17.20 | $16.70 | $16.80 | $10.16 | 42,823 |
| 2018-04-23 | $16.85 | $17.15 | $16.40 | $17.00 | $10.28 | 66,372 |
| 2018-04-20 | $16.95 | $16.95 | $16.75 | $16.75 | $10.13 | 42,535 |
| 2018-04-19 | $17.05 | $17.20 | $16.80 | $16.90 | $10.22 | 41,898 |
| 2018-04-18 | $17.10 | $17.10 | $16.85 | $16.95 | $10.25 | 10,405 |
| 2018-04-17 | $16.55 | $17.25 | $16.35 | $16.95 | $10.25 | 84,042 |
| 2018-04-16 | $16.05 | $16.60 | $15.80 | $16.55 | $10.01 | 71,337 |
| 2018-04-13 | $15.85 | $16.05 | $15.70 | $15.95 | $9.64 | 37,005 |
| 2018-04-12 | $16.00 | $16.12 | $15.80 | $16.00 | $9.67 | 25,740 |
| 2018-04-11 | $15.95 | $16.20 | $15.90 | $16.15 | $9.76 | 37,299 |
| 2018-04-10 | $15.40 | $16.05 | $15.32 | $16.05 | $9.70 | 72,079 |
| 2018-04-09 | $15.55 | $15.65 | $15.30 | $15.30 | $9.25 | 25,363 |
| 2018-04-06 | $15.70 | $15.75 | $15.40 | $15.55 | $9.40 | 44,301 |
| 2018-04-05 | $15.75 | $15.82 | $15.45 | $15.65 | $9.46 | 31,738 |
| 2018-04-04 | $15.25 | $15.70 | $15.25 | $15.70 | $9.49 | 35,406 |
| 2018-04-03 | $15.55 | $15.60 | $15.20 | $15.55 | $9.40 | 32,705 |
| 2018-04-02 | $15.40 | $15.55 | $15.17 | $15.55 | $9.40 | 44,068 |
| 2018-03-29 | $15.35 | $15.90 | $15.20 | $15.35 | $9.28 | 106,067 |
| 2018-03-28 | $15.40 | $15.52 | $15.21 | $15.35 | $9.28 | 38,226 |
| 2018-03-27 | $15.60 | $16.00 | $15.40 | $15.45 | $9.34 | 70,518 |
| 2018-03-26 | $15.90 | $15.90 | $15.40 | $15.70 | $9.49 | 51,960 |
| 2018-03-23 | $15.75 | $15.75 | $15.35 | $15.75 | $9.52 | 99,908 |
| 2018-03-22 | $16.05 | $16.20 | $15.80 | $15.80 | $9.55 | 82,654 |
| 2018-03-21 | $16.20 | $16.40 | $16.00 | $16.05 | $9.70 | 138,233 |
| 2018-03-20 | $16.55 | $16.67 | $16.00 | $16.25 | $9.82 | 101,730 |
| 2018-03-19 | $17.40 | $17.45 | $16.35 | $16.50 | $9.98 | 96,583 |
| 2018-03-16 | $16.65 | $17.70 | $16.65 | $17.50 | $10.58 | 969,629 |
| 2018-03-15 | $16.75 | $17.25 | $16.30 | $16.95 | $10.25 | 177,130 |
| 2018-03-14 | $17.40 | $17.55 | $16.70 | $16.85 | $10.19 | 125,295 |
| 2018-03-13 | $17.25 | $17.50 | $16.75 | $17.40 | $10.52 | 166,164 |
| 2018-03-12 | $16.80 | $18.15 | $16.58 | $17.65 | $10.67 | 169,958 |
| 2018-03-09 | $16.20 | $16.55 | $16.15 | $16.50 | $9.98 | 58,455 |
| 2018-03-08 | $16.75 | $16.75 | $16.10 | $16.15 | $9.76 | 42,808 |
| 2018-03-07 | $16.00 | $16.35 | $16.00 | $16.25 | $9.82 | 50,359 |
| 2018-03-06 | $16.20 | $16.33 | $16.00 | $16.05 | $9.70 | 47,047 |
| 2018-03-05 | $16.30 | $16.60 | $16.10 | $16.20 | $9.79 | 48,994 |
| 2018-03-02 | $16.25 | $16.50 | $16.00 | $16.30 | $9.86 | 49,042 |
| 2018-03-01 | $16.35 | $16.50 | $16.10 | $16.35 | $9.89 | 53,308 |
| 2018-02-28 | $16.35 | $16.90 | $16.25 | $16.35 | $9.89 | 100,338 |
| 2018-02-27 | $16.80 | $16.80 | $16.28 | $16.40 | $9.92 | 42,015 |
| 2018-02-26 | $16.60 | $16.90 | $16.50 | $16.80 | $10.16 | 50,263 |
| 2018-02-23 | $16.85 | $16.97 | $16.70 | $16.70 | $10.10 | 48,874 |
| 2018-02-22 | $17.00 | $17.45 | $16.80 | $16.90 | $10.22 | 66,929 |
| 2018-02-21 | $17.15 | $17.25 | $17.00 | $17.05 | $10.31 | 34,684 |
| 2018-02-20 | $17.25 | $17.90 | $17.25 | $17.25 | $10.43 | 47,607 |
| 2018-02-16 | $17.50 | $17.80 | $17.30 | $17.40 | $10.52 | 39,671 |
| 2018-02-15 | $17.95 | $17.95 | $17.30 | $17.50 | $10.58 | 56,824 |
| 2018-02-14 | $17.95 | $18.00 | $17.25 | $17.95 | $10.85 | 55,064 |
| 2018-02-13 | $17.60 | $18.10 | $17.23 | $17.95 | $10.85 | 102,983 |
| 2018-02-12 | $16.95 | $17.75 | $16.95 | $17.60 | $10.64 | 114,725 |
| 2018-02-09 | $17.00 | $17.30 | $16.30 | $16.90 | $10.22 | 93,515 |
| 2018-02-08 | $17.35 | $17.70 | $16.90 | $17.00 | $10.28 | 194,697 |
| 2018-02-07 | $17.40 | $17.85 | $17.40 | $17.45 | $10.27 | 112,785 |
| 2018-02-06 | $17.10 | $17.75 | $17.10 | $17.50 | $10.30 | 61,782 |
| 2018-02-05 | $17.50 | $17.80 | $17.10 | $17.35 | $10.21 | 44,222 |
| 2018-02-02 | $17.95 | $18.25 | $17.50 | $17.60 | $10.36 | 38,030 |
| 2018-02-01 | $17.75 | $18.40 | $17.74 | $18.00 | $10.59 | 56,840 |
| 2018-01-31 | $17.55 | $17.95 | $17.50 | $17.65 | $10.39 | 41,668 |
| 2018-01-30 | $17.85 | $18.15 | $17.50 | $17.50 | $10.30 | 60,378 |
| 2018-01-29 | $18.10 | $18.20 | $17.85 | $18.00 | $10.59 | 107,927 |
| 2018-01-26 | $18.00 | $18.35 | $17.85 | $18.00 | $10.59 | 40,762 |
| 2018-01-25 | $18.25 | $18.45 | $17.95 | $17.95 | $10.57 | 36,689 |
| 2018-01-24 | $18.10 | $18.35 | $18.01 | $18.25 | $10.74 | 42,527 |
| 2018-01-23 | $17.95 | $18.20 | $17.80 | $18.20 | $10.71 | 40,349 |
| 2018-01-22 | $17.75 | $18.00 | $17.65 | $18.00 | $10.59 | 88,166 |
| 2018-01-19 | $17.55 | $17.70 | $17.55 | $17.60 | $10.36 | 8,221 |
| 2018-01-18 | $17.75 | $17.86 | $17.48 | $17.60 | $10.36 | 34,915 |
| 2018-01-17 | $17.90 | $17.95 | $17.55 | $17.70 | $10.42 | 34,016 |
| 2018-01-16 | $18.15 | $18.20 | $17.75 | $17.75 | $10.45 | 45,720 |
| 2018-01-12 | $17.90 | $18.10 | $17.80 | $17.95 | $10.57 | 27,550 |
| 2018-01-11 | $17.90 | $18.40 | $17.70 | $18.05 | $10.62 | 85,375 |
| 2018-01-10 | $17.65 | $18.00 | $17.55 | $17.85 | $10.51 | 37,412 |
| 2018-01-09 | $17.65 | $17.75 | $17.30 | $17.75 | $10.45 | 41,611 |
| 2018-01-08 | $17.60 | $17.75 | $17.30 | $17.50 | $10.30 | 27,705 |
| 2018-01-05 | $17.75 | $17.75 | $17.10 | $17.60 | $10.36 | 74,460 |
| 2018-01-04 | $18.10 | $18.20 | $17.70 | $17.90 | $10.54 | 37,223 |
| 2018-01-03 | $17.65 | $18.15 | $17.55 | $18.15 | $10.68 | 75,965 |
| 2018-01-02 | $16.75 | $17.80 | $16.74 | $17.70 | $10.42 | 107,941 |
| 2017-12-29 | $16.70 | $16.75 | $16.10 | $16.70 | $9.83 | 171,983 |
| 2017-12-28 | $16.10 | $16.80 | $16.00 | $16.75 | $9.86 | 203,650 |
| 2017-12-27 | $16.55 | $16.60 | $16.05 | $16.20 | $9.54 | 88,772 |
| 2017-12-26 | $16.25 | $16.85 | $16.25 | $16.45 | $9.68 | 112,300 |
| 2017-12-22 | $16.50 | $16.70 | $16.20 | $16.35 | $9.62 | 99,464 |
| 2017-12-21 | $16.50 | $16.80 | $16.45 | $16.70 | $9.83 | 63,987 |
| 2017-12-20 | $16.60 | $16.85 | $16.25 | $16.55 | $9.74 | 100,570 |
| 2017-12-19 | $16.65 | $16.90 | $16.50 | $16.65 | $9.80 | 71,962 |
| 2017-12-18 | $16.75 | $17.00 | $16.65 | $16.65 | $9.80 | 77,834 |
| 2017-12-15 | $16.65 | $17.10 | $16.50 | $16.75 | $9.86 | 91,517 |
| 2017-12-14 | $17.15 | $17.25 | $16.60 | $16.80 | $9.89 | 79,163 |
| 2017-12-13 | $17.05 | $17.25 | $16.90 | $17.05 | $10.04 | 59,878 |
| 2017-12-12 | $17.20 | $17.30 | $16.95 | $17.00 | $10.01 | 50,651 |
| 2017-12-11 | $16.90 | $17.35 | $16.90 | $17.25 | $10.15 | 111,248 |
| 2017-12-08 | $17.20 | $17.38 | $16.50 | $16.90 | $9.95 | 82,119 |
| 2017-12-07 | $16.90 | $17.50 | $16.90 | $17.10 | $10.07 | 40,434 |
| 2017-12-06 | $17.10 | $17.15 | $16.95 | $16.95 | $9.98 | 46,173 |
| 2017-12-05 | $17.10 | $17.30 | $17.05 | $17.15 | $10.09 | 45,720 |
| 2017-12-04 | $17.45 | $17.50 | $17.10 | $17.10 | $10.07 | 42,357 |
| 2017-12-01 | $17.45 | $17.70 | $17.28 | $17.50 | $10.30 | 33,825 |
| 2017-11-30 | $17.20 | $17.50 | $17.09 | $17.40 | $10.24 | 53,046 |
| 2017-11-29 | $17.40 | $17.45 | $17.07 | $17.35 | $10.21 | 27,437 |
| 2017-11-28 | $17.30 | $17.35 | $17.06 | $17.25 | $10.15 | 34,721 |
| 2017-11-27 | $17.60 | $17.60 | $17.20 | $17.45 | $10.27 | 23,304 |
| 2017-11-24 | $17.30 | $17.60 | $17.20 | $17.50 | $10.30 | 21,227 |
| 2017-11-22 | $17.15 | $17.40 | $17.15 | $17.35 | $10.21 | 23,414 |
| 2017-11-21 | $17.35 | $17.40 | $17.10 | $17.15 | $10.09 | 60,174 |
| 2017-11-20 | $17.40 | $17.50 | $17.25 | $17.40 | $10.24 | 22,798 |
| 2017-11-17 | $17.35 | $17.60 | $17.35 | $17.40 | $10.24 | 20,538 |
| 2017-11-16 | $17.45 | $17.60 | $17.30 | $17.50 | $10.30 | 16,716 |
| 2017-11-15 | $17.55 | $17.60 | $17.15 | $17.60 | $10.36 | 35,490 |
| 2017-11-14 | $17.30 | $17.55 | $17.15 | $17.45 | $10.27 | 39,932 |
| 2017-11-13 | $17.50 | $17.63 | $17.15 | $17.40 | $10.24 | 42,064 |
| 2017-11-10 | $17.85 | $17.85 | $17.45 | $17.45 | $10.27 | 28,939 |
| 2017-11-09 | $17.80 | $18.00 | $17.44 | $17.85 | $10.51 | 40,424 |
| 2017-11-08 | $17.85 | $18.00 | $16.75 | $18.00 | $10.59 | 84,316 |
| 2017-11-07 | $17.70 | $17.95 | $17.50 | $17.65 | $10.13 | 34,587 |
| 2017-11-06 | $17.70 | $17.96 | $17.50 | $17.85 | $10.24 | 57,900 |
| 2017-11-03 | $17.50 | $17.75 | $17.50 | $17.60 | $10.10 | 29,053 |
| 2017-11-02 | $18.05 | $18.10 | $17.50 | $17.55 | $10.07 | 43,527 |
| 2017-11-01 | $18.00 | $18.20 | $17.90 | $18.10 | $10.39 | 21,372 |
| 2017-10-31 | $17.90 | $17.90 | $17.65 | $17.75 | $10.19 | 18,838 |
| 2017-10-30 | $17.75 | $18.30 | $17.70 | $17.75 | $10.19 | 29,450 |
| 2017-10-27 | $17.65 | $18.00 | $17.59 | $17.80 | $10.21 | 20,167 |
| 2017-10-26 | $17.85 | $17.85 | $17.52 | $17.70 | $10.16 | 13,690 |
| 2017-10-25 | $17.60 | $17.70 | $17.50 | $17.60 | $10.10 | 61,849 |
| 2017-10-24 | $17.55 | $17.85 | $17.55 | $17.70 | $10.16 | 19,686 |
| 2017-10-23 | $18.00 | $18.10 | $17.50 | $17.50 | $10.04 | 56,556 |
| 2017-10-20 | $17.55 | $18.05 | $17.44 | $18.05 | $10.36 | 68,277 |
| 2017-10-19 | $17.60 | $17.75 | $17.05 | $17.40 | $9.99 | 81,644 |
| 2017-10-18 | $18.20 | $18.25 | $17.53 | $17.80 | $10.21 | 56,457 |
| 2017-10-17 | $18.40 | $18.40 | $18.05 | $18.05 | $10.36 | 50,780 |
| 2017-10-16 | $18.10 | $18.37 | $18.10 | $18.25 | $10.47 | 41,859 |
| 2017-10-13 | $18.35 | $18.40 | $18.20 | $18.35 | $10.53 | 10,769 |
| 2017-10-12 | $17.95 | $18.40 | $17.95 | $18.30 | $10.50 | 13,126 |
| 2017-10-11 | $18.15 | $18.45 | $18.09 | $18.10 | $10.39 | 24,175 |
| 2017-10-10 | $17.85 | $18.35 | $17.85 | $18.25 | $10.47 | 47,278 |
| 2017-10-09 | $17.65 | $18.00 | $17.65 | $17.80 | $10.21 | 14,719 |
| 2017-10-06 | $17.80 | $17.85 | $17.40 | $17.85 | $10.24 | 70,568 |
| 2017-10-05 | $17.50 | $17.85 | $17.45 | $17.65 | $10.13 | 38,449 |
| 2017-10-04 | $17.65 | $17.65 | $17.40 | $17.60 | $10.10 | 15,936 |
| 2017-10-03 | $17.55 | $17.65 | $17.39 | $17.50 | $10.04 | 35,092 |
| 2017-10-02 | $17.30 | $17.40 | $17.20 | $17.40 | $9.99 | 23,638 |
| 2017-09-29 | $17.40 | $17.45 | $17.25 | $17.40 | $9.99 | 23,390 |
| 2017-09-28 | $17.35 | $17.45 | $17.16 | $17.25 | $9.90 | 21,027 |
| 2017-09-27 | $17.65 | $17.65 | $17.05 | $17.15 | $9.84 | 36,372 |
| 2017-09-26 | $17.20 | $17.60 | $17.20 | $17.50 | $10.04 | 31,160 |
| 2017-09-25 | $16.95 | $17.35 | $16.95 | $17.10 | $9.81 | 36,393 |
| 2017-09-22 | $16.90 | $17.20 | $16.90 | $17.00 | $9.76 | 22,301 |
| 2017-09-21 | $16.85 | $17.15 | $16.85 | $17.00 | $9.76 | 19,403 |
| 2017-09-20 | $16.95 | $17.10 | $16.95 | $16.95 | $9.73 | 29,400 |
| 2017-09-19 | $17.00 | $17.05 | $16.90 | $16.95 | $9.73 | 20,992 |
| 2017-09-18 | $17.00 | $17.20 | $16.95 | $16.95 | $9.73 | 20,012 |
| 2017-09-15 | $16.95 | $17.14 | $16.90 | $17.00 | $9.76 | 32,093 |
| 2017-09-14 | $16.90 | $17.35 | $16.90 | $17.10 | $9.81 | 30,527 |
| 2017-09-13 | $17.10 | $17.16 | $16.90 | $16.90 | $9.70 | 14,127 |
| 2017-09-12 | $16.80 | $17.25 | $16.80 | $17.10 | $9.81 | 31,269 |
| 2017-09-11 | $16.60 | $17.00 | $16.60 | $16.75 | $9.61 | 22,122 |
| 2017-09-08 | $17.25 | $17.28 | $16.65 | $16.70 | $9.58 | 17,884 |
| 2017-09-07 | $17.20 | $17.45 | $17.18 | $17.30 | $9.93 | 24,102 |
| 2017-09-06 | $17.15 | $17.35 | $16.98 | $17.15 | $9.84 | 22,482 |
| 2017-09-05 | $17.35 | $17.35 | $16.87 | $17.15 | $9.84 | 28,510 |
| 2017-09-01 | $17.20 | $17.40 | $17.05 | $17.20 | $9.87 | 18,453 |
| 2017-08-31 | $17.15 | $17.50 | $17.00 | $17.30 | $9.93 | 57,453 |
| 2017-08-30 | $17.00 | $17.20 | $16.95 | $17.00 | $9.76 | 21,220 |
| 2017-08-29 | $16.90 | $17.15 | $16.85 | $17.10 | $9.81 | 36,758 |
| 2017-08-28 | $16.95 | $17.07 | $16.92 | $17.00 | $9.76 | 33,700 |
| 2017-08-25 | $17.05 | $17.10 | $16.83 | $16.95 | $9.73 | 19,091 |
| 2017-08-24 | $16.65 | $17.10 | $16.63 | $16.95 | $9.73 | 66,082 |
| 2017-08-23 | $16.25 | $16.85 | $16.25 | $16.80 | $9.64 | 66,427 |
| 2017-08-22 | $16.05 | $16.30 | $15.80 | $16.25 | $9.33 | 49,987 |
| 2017-08-21 | $16.20 | $16.20 | $15.83 | $16.05 | $9.21 | 52,608 |
| 2017-08-18 | $16.15 | $16.50 | $15.80 | $16.20 | $9.30 | 99,216 |
| 2017-08-17 | $16.40 | $16.51 | $16.05 | $16.20 | $9.30 | 88,840 |
| 2017-08-16 | $16.75 | $16.75 | $16.45 | $16.50 | $9.47 | 57,829 |
| 2017-08-15 | $17.15 | $17.15 | $16.20 | $16.75 | $9.61 | 94,140 |
| 2017-08-14 | $17.55 | $17.57 | $16.75 | $16.90 | $9.70 | 50,248 |
| 2017-08-11 | $16.60 | $17.50 | $16.55 | $17.35 | $9.96 | 37,422 |
| 2017-08-10 | $17.05 | $17.50 | $16.75 | $17.20 | $9.87 | 46,603 |
| 2017-08-09 | $17.05 | $17.45 | $16.90 | $17.20 | $9.87 | 56,951 |
| 2017-08-08 | $18.10 | $18.10 | $17.15 | $17.35 | $9.96 | 66,547 |
| 2017-08-07 | $18.00 | $18.30 | $17.65 | $18.10 | $10.39 | 57,159 |
| 2017-08-04 | $18.20 | $18.40 | $18.15 | $18.40 | $10.30 | 66,989 |
| 2017-08-03 | $18.30 | $18.50 | $18.10 | $18.20 | $10.18 | 59,298 |
| 2017-08-02 | $18.05 | $18.45 | $17.85 | $18.45 | $10.32 | 140,736 |
| 2017-08-01 | $18.05 | $18.22 | $17.85 | $18.05 | $10.10 | 72,282 |
| 2017-07-31 | $17.80 | $18.10 | $17.70 | $17.95 | $10.04 | 80,447 |
| 2017-07-28 | $17.55 | $17.95 | $17.55 | $17.70 | $9.90 | 40,833 |
| 2017-07-27 | $17.75 | $17.87 | $17.50 | $17.55 | $9.82 | 101,621 |
| 2017-07-26 | $17.90 | $18.05 | $17.75 | $17.80 | $9.96 | 27,791 |
| 2017-07-25 | $17.90 | $18.05 | $17.80 | $17.90 | $10.02 | 16,710 |
| 2017-07-24 | $17.80 | $17.80 | $17.55 | $17.75 | $9.93 | 14,400 |
| 2017-07-21 | $17.85 | $17.85 | $17.50 | $17.70 | $9.90 | 23,000 |
| 2017-07-20 | $17.65 | $17.85 | $17.40 | $17.85 | $9.99 | 46,548 |
| 2017-07-19 | $17.80 | $18.01 | $17.60 | $17.60 | $9.85 | 74,592 |
| 2017-07-18 | $18.10 | $18.20 | $17.80 | $17.80 | $9.96 | 53,965 |
| 2017-07-17 | $17.85 | $18.25 | $17.80 | $18.10 | $10.13 | 44,303 |
| 2017-07-14 | $18.10 | $18.24 | $17.75 | $17.80 | $9.96 | 78,006 |
| 2017-07-13 | $17.75 | $17.95 | $17.60 | $17.95 | $10.04 | 23,633 |
| 2017-07-12 | $18.10 | $18.10 | $17.75 | $17.80 | $9.96 | 29,067 |
| 2017-07-11 | $17.35 | $18.15 | $17.25 | $17.95 | $10.04 | 65,678 |
| 2017-07-10 | $17.30 | $17.51 | $17.25 | $17.40 | $9.74 | 32,804 |
| 2017-07-07 | $17.45 | $17.75 | $17.20 | $17.40 | $9.74 | 36,128 |
| 2017-07-06 | $17.65 | $17.93 | $17.30 | $17.60 | $9.85 | 36,915 |
| 2017-07-05 | $18.30 | $18.35 | $17.60 | $17.70 | $9.90 | 22,118 |
| 2017-07-03 | $18.25 | $18.45 | $17.85 | $18.45 | $10.32 | 20,629 |
| 2017-06-30 | $17.65 | $18.13 | $17.50 | $18.05 | $10.10 | 90,292 |
| 2017-06-29 | $17.40 | $17.65 | $17.20 | $17.55 | $9.82 | 210,925 |
| 2017-06-28 | $17.55 | $17.70 | $17.40 | $17.50 | $9.79 | 223,652 |
| 2017-06-27 | $17.55 | $17.85 | $17.55 | $17.65 | $9.88 | 94,362 |
| 2017-06-26 | $17.85 | $18.00 | $17.50 | $17.55 | $9.82 | 39,160 |
| 2017-06-23 | $17.45 | $18.20 | $17.23 | $17.85 | $9.99 | 52,740 |
| 2017-06-22 | $17.00 | $17.70 | $16.97 | $17.45 | $9.76 | 70,193 |
| 2017-06-21 | $17.20 | $17.40 | $16.90 | $16.90 | $9.46 | 42,709 |
| 2017-06-20 | $17.95 | $17.95 | $17.10 | $17.30 | $9.68 | 69,986 |
| 2017-06-19 | $18.75 | $18.80 | $18.10 | $18.10 | $10.13 | 51,358 |
| 2017-06-16 | $18.00 | $18.75 | $17.90 | $18.75 | $10.49 | 56,564 |
| 2017-06-15 | $17.35 | $18.20 | $17.35 | $18.00 | $10.07 | 99,503 |
| 2017-06-14 | $17.90 | $18.14 | $17.25 | $17.65 | $9.88 | 106,335 |
| 2017-06-13 | $18.20 | $18.25 | $17.61 | $17.85 | $9.99 | 94,980 |
| 2017-06-12 | $18.30 | $18.60 | $18.13 | $18.25 | $10.21 | 41,953 |
| 2017-06-09 | $18.55 | $18.55 | $18.30 | $18.40 | $10.30 | 39,302 |
| 2017-06-08 | $18.80 | $18.85 | $18.50 | $18.60 | $10.41 | 31,477 |
| 2017-06-07 | $18.60 | $18.95 | $18.53 | $18.75 | $10.49 | 46,692 |
| 2017-06-06 | $18.50 | $18.85 | $18.50 | $18.75 | $10.49 | 24,974 |
| 2017-06-05 | $18.50 | $18.70 | $18.40 | $18.55 | $10.38 | 20,881 |
| 2017-06-02 | $18.80 | $18.80 | $18.50 | $18.65 | $10.44 | 65,888 |
| 2017-06-01 | $18.75 | $19.05 | $18.75 | $18.80 | $10.52 | 17,647 |
| 2017-05-31 | $18.60 | $18.90 | $18.55 | $18.75 | $10.49 | 24,011 |
| 2017-05-30 | $19.25 | $19.30 | $18.60 | $18.75 | $10.49 | 35,362 |
| 2017-05-26 | $19.40 | $19.55 | $19.20 | $19.25 | $10.77 | 25,179 |
| 2017-05-25 | $19.80 | $19.80 | $19.05 | $19.40 | $10.86 | 37,535 |
| 2017-05-24 | $19.60 | $19.75 | $19.50 | $19.70 | $11.02 | 28,579 |
| 2017-05-23 | $19.40 | $19.60 | $19.33 | $19.60 | $10.97 | 33,200 |
| 2017-05-22 | $19.20 | $19.70 | $18.55 | $19.30 | $10.80 | 154,268 |
| 2017-05-19 | $19.50 | $19.65 | $19.30 | $19.40 | $10.86 | 29,623 |
| 2017-05-18 | $19.15 | $19.50 | $18.70 | $19.40 | $10.86 | 71,084 |
| 2017-05-17 | $19.65 | $19.95 | $19.20 | $19.25 | $10.77 | 60,466 |
| 2017-05-16 | $20.20 | $20.25 | $19.60 | $19.80 | $11.08 | 57,421 |
| 2017-05-15 | $20.35 | $20.86 | $19.55 | $19.80 | $11.08 | 73,257 |
| 2017-05-12 | $19.25 | $20.10 | $19.23 | $19.95 | $11.16 | 97,002 |
| 2017-05-11 | $18.85 | $19.61 | $18.70 | $19.20 | $10.74 | 105,842 |
| 2017-05-10 | $18.75 | $19.15 | $18.35 | $18.85 | $10.55 | 173,860 |
| 2017-05-09 | $18.85 | $19.10 | $18.25 | $18.75 | $10.49 | 274,102 |
| 2017-05-08 | $18.30 | $18.60 | $18.12 | $18.55 | $10.38 | 85,561 |
| 2017-05-05 | $18.60 | $18.75 | $18.10 | $18.60 | $10.15 | 80,544 |
| 2017-05-04 | $18.75 | $18.80 | $18.05 | $18.50 | $10.10 | 200,628 |
| 2017-05-03 | $18.85 | $18.85 | $18.40 | $18.70 | $10.21 | 179,556 |
| 2017-05-02 | $18.60 | $18.80 | $18.50 | $18.75 | $10.24 | 97,186 |
| 2017-05-01 | $18.50 | $18.80 | $18.28 | $18.75 | $10.24 | 85,011 |
| 2017-04-28 | $18.55 | $18.77 | $18.52 | $18.65 | $10.18 | 46,115 |
| 2017-04-27 | $18.80 | $18.90 | $18.40 | $18.55 | $10.13 | 65,739 |
| 2017-04-26 | $18.10 | $19.20 | $18.05 | $18.80 | $10.26 | 182,166 |
| 2017-04-25 | $18.00 | $18.50 | $17.60 | $18.25 | $9.96 | 396,449 |
| 2017-04-24 | $18.50 | $18.70 | $18.05 | $18.10 | $9.88 | 226,401 |
| 2017-04-21 | $18.70 | $18.85 | $18.35 | $18.45 | $10.07 | 34,285 |
| 2017-04-20 | $19.00 | $19.25 | $18.60 | $18.75 | $10.24 | 129,936 |
| 2017-04-19 | $19.30 | $19.35 | $19.00 | $19.05 | $10.40 | 128,861 |
| 2017-04-18 | $19.30 | $19.50 | $19.22 | $19.30 | $10.54 | 11,757 |
| 2017-04-17 | $19.45 | $19.55 | $19.35 | $19.50 | $10.65 | 21,124 |
| 2017-04-13 | $19.90 | $20.05 | $19.45 | $19.50 | $10.65 | 18,671 |
| 2017-04-12 | $20.05 | $20.20 | $19.65 | $19.80 | $10.81 | 22,712 |
| 2017-04-11 | $19.65 | $20.30 | $19.20 | $20.20 | $11.03 | 57,342 |
| 2017-04-10 | $19.75 | $19.99 | $19.60 | $19.60 | $10.70 | 73,308 |
| 2017-04-07 | $19.45 | $20.15 | $19.45 | $19.80 | $10.81 | 29,893 |
| 2017-04-06 | $19.50 | $20.10 | $19.30 | $19.40 | $10.59 | 147,544 |
| 2017-04-05 | $20.20 | $20.37 | $19.15 | $19.50 | $10.65 | 52,501 |
| 2017-04-04 | $19.85 | $20.21 | $19.70 | $20.15 | $11.00 | 40,829 |
| 2017-04-03 | $19.45 | $19.90 | $19.40 | $19.85 | $10.84 | 44,308 |
| 2017-03-31 | $19.40 | $19.60 | $18.95 | $19.50 | $10.65 | 55,806 |
| 2017-03-30 | $19.10 | $19.50 | $18.90 | $19.40 | $10.59 | 63,662 |
| 2017-03-29 | $19.15 | $19.35 | $19.00 | $19.20 | $10.48 | 26,516 |
| 2017-03-28 | $18.80 | $19.35 | $18.80 | $19.15 | $10.45 | 42,183 |
| 2017-03-27 | $18.85 | $19.25 | $18.70 | $18.80 | $10.26 | 25,275 |
| 2017-03-24 | $18.95 | $19.30 | $18.80 | $19.10 | $10.43 | 31,515 |
| 2017-03-23 | $19.00 | $19.30 | $18.70 | $18.95 | $10.35 | 71,626 |
| 2017-03-22 | $18.55 | $19.40 | $18.55 | $19.00 | $10.37 | 92,101 |
| 2017-03-21 | $19.15 | $19.30 | $18.75 | $18.90 | $10.32 | 67,238 |
| 2017-03-20 | $18.75 | $19.40 | $18.74 | $19.20 | $10.48 | 55,384 |
| 2017-03-17 | $19.25 | $19.45 | $18.75 | $18.80 | $10.26 | 156,743 |
| 2017-03-16 | $19.20 | $19.50 | $18.75 | $19.35 | $10.56 | 50,877 |
| 2017-03-15 | $19.10 | $19.45 | $18.50 | $19.25 | $10.51 | 86,612 |
| 2017-03-14 | $18.85 | $19.10 | $18.38 | $18.85 | $10.29 | 74,190 |
| 2017-03-13 | $19.55 | $19.70 | $18.80 | $19.00 | $10.37 | 86,089 |
| 2017-03-10 | $19.15 | $19.50 | $18.90 | $19.40 | $10.59 | 59,891 |
| 2017-03-09 | $17.75 | $19.45 | $17.14 | $19.20 | $10.48 | 247,472 |
| 2017-03-08 | $18.45 | $18.75 | $18.10 | $18.10 | $9.88 | 29,714 |
| 2017-03-07 | $18.75 | $18.90 | $18.44 | $18.50 | $10.10 | 45,233 |
| 2017-03-06 | $18.70 | $19.10 | $18.30 | $18.85 | $10.29 | 50,742 |
| 2017-03-03 | $18.25 | $19.35 | $18.05 | $19.15 | $10.45 | 92,515 |
| 2017-03-02 | $19.25 | $19.27 | $18.05 | $18.25 | $9.96 | 82,781 |
| 2017-03-01 | $19.60 | $19.85 | $19.25 | $19.25 | $10.51 | 55,796 |
| 2017-02-28 | $19.25 | $19.75 | $19.20 | $19.75 | $10.78 | 58,082 |
| 2017-02-27 | $19.10 | $19.70 | $19.10 | $19.50 | $10.65 | 28,668 |
| 2017-02-24 | $19.20 | $19.40 | $18.95 | $19.25 | $10.51 | 90,601 |
| 2017-02-23 | $19.95 | $19.95 | $19.30 | $19.40 | $10.59 | 54,656 |
| 2017-02-22 | $20.10 | $20.10 | $19.75 | $19.85 | $10.84 | 48,285 |
| 2017-02-21 | $20.05 | $20.20 | $19.75 | $20.15 | $11.00 | 104,011 |
| 2017-02-17 | $20.05 | $20.20 | $19.90 | $19.95 | $10.89 | 43,814 |
| 2017-02-16 | $20.75 | $20.75 | $20.19 | $20.25 | $11.06 | 73,147 |
| 2017-02-15 | $20.95 | $21.20 | $20.50 | $20.85 | $11.38 | 204,070 |
| 2017-02-14 | $20.75 | $21.05 | $20.05 | $21.00 | $11.46 | 179,201 |
| 2017-02-13 | $20.45 | $20.60 | $20.22 | $20.45 | $11.16 | 33,369 |
| 2017-02-10 | $20.70 | $21.00 | $20.50 | $20.50 | $11.19 | 56,114 |
| 2017-02-09 | $20.55 | $20.60 | $20.07 | $20.40 | $11.14 | 87,038 |
| 2017-02-08 | $20.50 | $20.95 | $20.35 | $20.50 | $11.19 | 48,599 |
| 2017-02-07 | $21.15 | $21.40 | $20.45 | $20.85 | $11.38 | 152,425 |
| 2017-02-06 | $20.90 | $21.65 | $20.73 | $21.55 | $11.51 | 212,765 |
| 2017-02-03 | $20.90 | $21.20 | $20.65 | $20.75 | $11.08 | 68,287 |
| 2017-02-02 | $20.20 | $20.95 | $20.00 | $20.90 | $11.16 | 65,725 |
| 2017-02-01 | $20.15 | $20.90 | $19.90 | $20.00 | $10.68 | 76,595 |
| 2017-01-31 | $20.50 | $20.50 | $19.75 | $20.15 | $10.76 | 46,458 |
| 2017-01-30 | $20.85 | $20.93 | $20.05 | $20.55 | $10.98 | 61,137 |
| 2017-01-27 | $21.25 | $21.40 | $20.75 | $20.80 | $11.11 | 57,640 |
| 2017-01-26 | $21.25 | $21.50 | $21.05 | $21.40 | $11.43 | 30,623 |
| 2017-01-25 | $21.50 | $21.70 | $21.00 | $21.25 | $11.35 | 82,041 |
| 2017-01-24 | $20.85 | $21.90 | $20.85 | $21.35 | $11.40 | 104,605 |
| 2017-01-23 | $20.65 | $21.50 | $20.65 | $20.90 | $11.16 | 59,808 |
| 2017-01-20 | $21.15 | $21.95 | $20.80 | $20.85 | $11.14 | 56,974 |
| 2017-01-19 | $20.60 | $21.30 | $20.00 | $21.00 | $11.22 | 132,268 |
| 2017-01-18 | $20.00 | $20.55 | $19.85 | $20.50 | $10.95 | 82,125 |
| 2017-01-17 | $20.10 | $20.30 | $19.80 | $20.00 | $10.68 | 76,248 |
| 2017-01-13 | $19.80 | $20.10 | $19.65 | $19.90 | $10.63 | 41,784 |
| 2017-01-12 | $20.10 | $20.14 | $19.50 | $19.90 | $10.63 | 81,088 |
| 2017-01-11 | $18.70 | $20.15 | $18.70 | $20.05 | $10.71 | 80,753 |
| 2017-01-10 | $19.40 | $19.58 | $18.50 | $18.70 | $9.99 | 76,812 |
| 2017-01-09 | $19.70 | $19.80 | $19.24 | $19.40 | $10.36 | 34,120 |
| 2017-01-06 | $20.15 | $20.16 | $19.30 | $19.75 | $10.55 | 147,779 |
| 2017-01-05 | $20.30 | $21.25 | $19.58 | $20.10 | $10.74 | 239,350 |
| 2017-01-04 | $19.45 | $20.45 | $19.20 | $20.30 | $10.84 | 204,044 |
| 2017-01-03 | $19.60 | $20.45 | $18.89 | $20.35 | $10.87 | 209,977 |
| 2016-12-30 | $18.70 | $19.95 | $18.25 | $19.45 | $10.39 | 144,273 |
| 2016-12-29 | $17.15 | $19.00 | $17.15 | $18.65 | $9.96 | 161,243 |
| 2016-12-28 | $17.60 | $17.90 | $17.10 | $17.20 | $9.19 | 48,962 |
| 2016-12-27 | $17.75 | $18.05 | $17.50 | $17.55 | $9.37 | 24,523 |
| 2016-12-23 | $17.70 | $18.20 | $16.80 | $17.85 | $9.53 | 162,339 |
| 2016-12-22 | $16.00 | $18.15 | $15.98 | $17.80 | $9.51 | 341,542 |
| 2016-12-21 | $15.60 | $16.25 | $15.60 | $15.65 | $8.36 | 64,905 |
| 2016-12-20 | $16.00 | $16.20 | $15.70 | $15.70 | $8.39 | 132,146 |
| 2016-12-19 | $15.80 | $16.13 | $15.80 | $16.00 | $8.55 | 32,960 |
| 2016-12-16 | $15.55 | $16.10 | $15.55 | $15.95 | $8.52 | 234,798 |
| 2016-12-15 | $15.55 | $16.09 | $15.20 | $15.55 | $8.31 | 144,590 |
| 2016-12-14 | $15.95 | $16.05 | $15.60 | $15.60 | $8.33 | 62,730 |
| 2016-12-13 | $15.85 | $16.30 | $15.85 | $16.10 | $8.60 | 36,286 |
| 2016-12-12 | $15.70 | $16.36 | $15.70 | $15.85 | $8.47 | 82,719 |
| 2016-12-09 | $15.85 | $16.08 | $15.40 | $15.45 | $8.25 | 79,577 |
| 2016-12-08 | $16.20 | $16.25 | $15.80 | $15.90 | $8.49 | 35,315 |
| 2016-12-07 | $15.80 | $16.10 | $15.65 | $16.00 | $8.55 | 89,231 |
| 2016-12-06 | $15.70 | $16.18 | $15.70 | $15.90 | $8.49 | 78,532 |
| 2016-12-05 | $16.20 | $16.34 | $15.60 | $15.85 | $8.47 | 72,891 |
| 2016-12-02 | $15.50 | $16.45 | $15.50 | $16.00 | $8.55 | 104,714 |
| 2016-12-01 | $15.85 | $15.93 | $15.55 | $15.55 | $8.31 | 58,470 |
| 2016-11-30 | $15.85 | $16.15 | $15.65 | $15.80 | $8.44 | 53,607 |
| 2016-11-29 | $16.10 | $16.10 | $15.40 | $15.55 | $8.31 | 59,271 |
| 2016-11-28 | $15.70 | $16.25 | $15.65 | $16.10 | $8.60 | 72,051 |
| 2016-11-25 | $15.85 | $15.94 | $15.65 | $15.70 | $8.39 | 22,925 |
| 2016-11-23 | $16.00 | $16.14 | $15.85 | $15.85 | $8.47 | 52,610 |
| 2016-11-22 | $16.30 | $16.55 | $15.90 | $16.20 | $8.65 | 54,563 |
| 2016-11-21 | $16.80 | $17.10 | $16.20 | $16.30 | $8.71 | 119,079 |
| 2016-11-18 | $16.75 | $16.95 | $16.65 | $16.80 | $8.97 | 92,560 |
| 2016-11-17 | $16.55 | $17.00 | $16.15 | $16.75 | $8.95 | 87,546 |
| 2016-11-16 | $16.95 | $17.00 | $16.30 | $16.65 | $8.89 | 135,854 |
| 2016-11-15 | $16.75 | $17.30 | $16.55 | $16.95 | $9.05 | 76,679 |
| 2016-11-14 | $16.60 | $16.95 | $16.40 | $16.40 | $8.76 | 82,861 |
| 2016-11-11 | $15.70 | $16.80 | $15.42 | $16.65 | $8.89 | 92,157 |
| 2016-11-10 | $15.55 | $16.10 | $15.40 | $16.10 | $8.60 | 84,069 |
| 2016-11-09 | $15.25 | $16.50 | $15.17 | $15.70 | $8.39 | 231,047 |
| 2016-11-08 | $15.15 | $15.35 | $14.85 | $15.15 | $8.09 | 153,336 |
| 2016-11-07 | $15.45 | $15.78 | $15.17 | $15.25 | $8.15 | 166,831 |
| 2016-11-04 | $15.50 | $15.70 | $15.10 | $15.70 | $8.39 | 137,146 |
| 2016-11-03 | $15.45 | $16.00 | $15.40 | $16.00 | $8.30 | 98,245 |
| 2016-11-02 | $15.65 | $15.80 | $15.30 | $15.40 | $7.99 | 94,811 |
| 2016-11-01 | $15.70 | $15.90 | $15.65 | $15.70 | $8.15 | 55,315 |
| 2016-10-31 | $16.05 | $16.05 | $15.60 | $15.75 | $8.17 | 59,015 |
| 2016-10-28 | $15.95 | $16.70 | $15.80 | $16.10 | $8.35 | 102,961 |
| 2016-10-27 | $15.95 | $16.10 | $15.75 | $15.95 | $8.28 | 60,875 |
| 2016-10-26 | $15.95 | $16.30 | $15.50 | $16.00 | $8.30 | 96,671 |
| 2016-10-25 | $16.40 | $16.55 | $15.80 | $15.85 | $8.22 | 75,699 |
| 2016-10-24 | $16.10 | $16.70 | $16.05 | $16.35 | $8.48 | 81,461 |
| 2016-10-21 | $16.65 | $16.85 | $16.20 | $16.30 | $8.46 | 35,420 |
| 2016-10-20 | $16.10 | $16.60 | $16.06 | $16.55 | $8.59 | 30,174 |
| 2016-10-19 | $16.10 | $16.50 | $16.10 | $16.30 | $8.46 | 37,016 |
| 2016-10-18 | $16.00 | $16.20 | $15.80 | $15.95 | $8.28 | 38,095 |
| 2016-10-17 | $15.95 | $16.15 | $15.80 | $16.00 | $8.30 | 46,630 |
| 2016-10-14 | $16.15 | $16.65 | $15.95 | $16.00 | $8.30 | 40,843 |
| 2016-10-13 | $15.80 | $16.10 | $15.65 | $16.10 | $8.35 | 37,824 |
| 2016-10-12 | $15.75 | $16.25 | $15.65 | $15.85 | $8.22 | 84,488 |
| 2016-10-11 | $15.95 | $16.15 | $15.75 | $15.75 | $8.17 | 39,439 |
| 2016-10-10 | $16.30 | $16.30 | $15.95 | $16.00 | $8.30 | 70,841 |
| 2016-10-07 | $15.73 | $15.86 | $15.58 | $15.68 | $8.14 | 34,299 |
| 2016-10-06 | $15.86 | $15.90 | $15.64 | $15.66 | $8.12 | 39,071 |
| 2016-10-05 | $15.70 | $15.96 | $15.60 | $15.71 | $8.15 | 66,026 |
| 2016-10-04 | $15.72 | $15.81 | $15.58 | $15.60 | $8.09 | 24,560 |
| 2016-10-03 | $16.25 | $16.30 | $15.70 | $15.76 | $8.18 | 87,179 |
| 2016-09-30 | $16.08 | $16.22 | $15.79 | $16.14 | $8.37 | 55,826 |
| 2016-09-29 | $16.35 | $16.41 | $16.02 | $16.09 | $8.35 | 42,304 |
| 2016-09-28 | $16.27 | $16.56 | $16.08 | $16.41 | $8.51 | 49,664 |
| 2016-09-27 | $16.49 | $16.68 | $16.35 | $16.35 | $8.48 | 66,057 |
| 2016-09-26 | $16.51 | $17.00 | $16.50 | $16.83 | $8.73 | 106,545 |
| 2016-09-23 | $16.30 | $16.55 | $16.25 | $16.46 | $8.54 | 55,722 |
| 2016-09-22 | $16.26 | $16.50 | $15.99 | $16.40 | $8.51 | 81,725 |
| 2016-09-21 | $15.79 | $16.30 | $15.73 | $16.11 | $8.36 | 85,935 |
| 2016-09-20 | $15.52 | $15.79 | $15.26 | $15.64 | $8.11 | 55,894 |
| 2016-09-19 | $15.52 | $15.64 | $15.24 | $15.46 | $8.02 | 82,623 |
| 2016-09-16 | $15.16 | $15.48 | $15.02 | $15.33 | $7.95 | 608,136 |
| 2016-09-15 | $14.66 | $15.37 | $14.53 | $15.24 | $7.91 | 96,055 |
| 2016-09-14 | $14.86 | $14.86 | $14.56 | $14.67 | $7.61 | 105,652 |
| 2016-09-13 | $14.90 | $14.96 | $14.66 | $14.76 | $7.66 | 113,867 |
| 2016-09-12 | $15.28 | $15.28 | $14.94 | $15.00 | $7.78 | 98,319 |
| 2016-09-09 | $15.34 | $15.53 | $15.00 | $15.35 | $7.96 | 149,805 |
| 2016-09-08 | $15.53 | $15.70 | $15.41 | $15.52 | $8.05 | 194,489 |
| 2016-09-07 | $15.55 | $15.72 | $15.39 | $15.39 | $7.98 | 97,147 |
| 2016-09-06 | $15.64 | $15.84 | $15.38 | $15.62 | $8.10 | 91,061 |
| 2016-09-02 | $15.51 | $15.66 | $15.17 | $15.53 | $8.06 | 67,761 |
| 2016-09-01 | $15.00 | $15.55 | $14.81 | $15.50 | $8.04 | 154,289 |
| 2016-08-31 | $15.38 | $15.45 | $15.06 | $15.16 | $7.87 | 206,953 |
| 2016-08-30 | $15.22 | $15.38 | $15.03 | $15.34 | $7.96 | 93,258 |
| 2016-08-29 | $14.82 | $15.20 | $14.55 | $15.05 | $7.81 | 166,587 |
| 2016-08-26 | $14.67 | $15.00 | $14.51 | $14.74 | $7.65 | 109,336 |
| 2016-08-25 | $14.76 | $14.95 | $14.56 | $14.68 | $7.62 | 103,718 |
| 2016-08-24 | $14.94 | $15.10 | $14.69 | $14.81 | $7.68 | 197,839 |
| 2016-08-23 | $15.14 | $15.14 | $14.85 | $14.93 | $7.75 | 169,564 |
| 2016-08-22 | $15.08 | $15.17 | $14.79 | $15.03 | $7.80 | 92,963 |
| 2016-08-19 | $15.31 | $15.51 | $15.03 | $15.25 | $7.91 | 98,379 |
| 2016-08-18 | $15.54 | $15.87 | $15.28 | $15.33 | $7.95 | 77,758 |
| 2016-08-17 | $15.97 | $15.97 | $15.17 | $15.44 | $8.01 | 226,405 |
| 2016-08-16 | $15.45 | $16.07 | $15.45 | $15.90 | $8.25 | 217,564 |
| 2016-08-15 | $15.99 | $16.04 | $15.41 | $15.54 | $8.06 | 129,312 |
| 2016-08-12 | $16.09 | $16.09 | $15.56 | $15.73 | $8.16 | 174,964 |
| 2016-08-11 | $15.46 | $16.13 | $15.40 | $15.93 | $8.26 | 147,167 |
| 2016-08-10 | $15.20 | $15.65 | $15.16 | $15.55 | $8.07 | 103,672 |
| 2016-08-09 | $15.30 | $15.47 | $14.72 | $15.36 | $7.97 | 199,428 |
| 2016-08-08 | $14.16 | $15.58 | $14.01 | $15.14 | $7.85 | 314,104 |
| 2016-08-05 | $13.58 | $14.14 | $13.38 | $14.03 | $7.28 | 184,160 |
| 2016-08-04 | $13.03 | $13.70 | $13.03 | $13.58 | $7.05 | 292,236 |
| 2016-08-03 | $13.20 | $13.65 | $13.14 | $13.62 | $6.83 | 344,006 |
| 2016-08-02 | $13.19 | $13.44 | $13.10 | $13.12 | $6.58 | 499,868 |
| 2016-08-01 | $13.50 | $13.55 | $13.15 | $13.24 | $6.64 | 282,393 |
| 2016-07-29 | $13.05 | $13.50 | $13.05 | $13.50 | $6.77 | 129,910 |
| 2016-07-28 | $13.10 | $13.27 | $13.03 | $13.08 | $6.56 | 342,245 |
| 2016-07-27 | $13.15 | $13.40 | $13.06 | $13.10 | $6.57 | 159,693 |
| 2016-07-26 | $13.27 | $13.35 | $13.12 | $13.12 | $6.58 | 182,872 |
| 2016-07-25 | $13.20 | $13.32 | $13.16 | $13.24 | $6.64 | 81,410 |
| 2016-07-22 | $13.12 | $13.35 | $13.12 | $13.23 | $6.64 | 50,806 |
| 2016-07-21 | $13.12 | $13.40 | $13.12 | $13.21 | $6.63 | 59,720 |
| 2016-07-20 | $13.18 | $13.28 | $13.13 | $13.19 | $6.62 | 69,841 |
| 2016-07-19 | $13.21 | $13.45 | $13.21 | $13.25 | $6.65 | 94,715 |
| 2016-07-18 | $13.06 | $13.43 | $13.00 | $13.26 | $6.65 | 179,075 |
| 2016-07-15 | $13.21 | $13.32 | $13.04 | $13.06 | $6.55 | 146,775 |
| 2016-07-14 | $13.39 | $13.39 | $13.06 | $13.25 | $6.65 | 194,524 |
| 2016-07-13 | $13.38 | $13.54 | $13.25 | $13.40 | $6.72 | 229,696 |
| 2016-07-12 | $13.28 | $13.73 | $13.28 | $13.50 | $6.77 | 87,082 |
| 2016-07-11 | $13.37 | $13.37 | $13.14 | $13.15 | $6.60 | 51,726 |
| 2016-07-08 | $13.21 | $13.44 | $12.96 | $13.37 | $6.71 | 74,921 |
| 2016-07-07 | $13.67 | $13.82 | $12.82 | $13.08 | $6.56 | 245,221 |
| 2016-07-06 | $13.39 | $13.66 | $13.26 | $13.59 | $6.82 | 111,581 |
| 2016-07-05 | $13.31 | $13.53 | $13.15 | $13.52 | $6.78 | 59,254 |
| 2016-07-01 | $13.79 | $13.95 | $13.35 | $13.44 | $6.74 | 118,422 |
| 2016-06-30 | $13.51 | $13.82 | $13.51 | $13.71 | $6.88 | 139,084 |
| 2016-06-29 | $13.64 | $13.75 | $13.42 | $13.67 | $6.86 | 107,532 |
| 2016-06-28 | $13.12 | $13.63 | $13.12 | $13.53 | $6.79 | 89,660 |
| 2016-06-27 | $13.34 | $13.34 | $12.92 | $12.94 | $6.49 | 172,674 |
| 2016-06-24 | $13.44 | $13.84 | $13.27 | $13.34 | $6.69 | 90,323 |
| 2016-06-23 | $13.64 | $13.79 | $13.50 | $13.75 | $6.90 | 129,279 |
| 2016-06-22 | $13.44 | $13.67 | $13.34 | $13.48 | $6.76 | 90,712 |
| 2016-06-21 | $13.32 | $13.50 | $13.32 | $13.40 | $6.72 | 80,876 |
| 2016-06-20 | $13.34 | $13.75 | $13.27 | $13.45 | $6.75 | 167,572 |
| 2016-06-17 | $13.32 | $13.44 | $13.17 | $13.25 | $6.65 | 131,093 |
| 2016-06-16 | $13.22 | $13.34 | $13.05 | $13.15 | $6.60 | 85,584 |
| 2016-06-15 | $13.12 | $13.50 | $13.09 | $13.32 | $6.68 | 68,324 |
| 2016-06-14 | $13.38 | $13.66 | $13.03 | $13.17 | $6.61 | 121,264 |
| 2016-06-13 | $13.02 | $13.68 | $13.02 | $13.44 | $6.74 | 200,431 |
| 2016-06-10 | $13.10 | $13.46 | $13.02 | $13.13 | $6.59 | 69,127 |
| 2016-06-09 | $13.30 | $13.33 | $13.15 | $13.20 | $6.62 | 62,764 |
| 2016-06-08 | $13.57 | $13.77 | $13.33 | $13.37 | $6.71 | 83,569 |
| 2016-06-07 | $13.53 | $13.73 | $13.40 | $13.53 | $6.79 | 91,083 |
| 2016-06-06 | $13.42 | $13.66 | $13.25 | $13.52 | $6.78 | 121,819 |
| 2016-06-03 | $13.66 | $13.75 | $13.09 | $13.25 | $6.65 | 137,250 |
| 2016-06-02 | $13.70 | $13.84 | $13.46 | $13.73 | $6.89 | 93,393 |
| 2016-06-01 | $13.22 | $13.76 | $13.09 | $13.72 | $6.88 | 176,475 |
| 2016-05-31 | $13.79 | $13.98 | $13.17 | $13.29 | $6.67 | 117,967 |
| 2016-05-27 | $13.55 | $13.64 | $13.42 | $13.58 | $6.81 | 44,703 |
| 2016-05-26 | $13.85 | $13.90 | $13.48 | $13.63 | $6.84 | 67,773 |
| 2016-05-25 | $13.60 | $13.83 | $13.51 | $13.64 | $6.84 | 138,757 |
| 2016-05-24 | $13.41 | $13.70 | $13.41 | $13.52 | $6.78 | 205,982 |
| 2016-05-23 | $13.21 | $13.61 | $13.15 | $13.41 | $6.73 | 217,642 |
| 2016-05-20 | $12.90 | $13.26 | $12.82 | $13.23 | $6.64 | 183,913 |
| 2016-05-19 | $12.71 | $13.31 | $12.64 | $12.79 | $6.42 | 375,320 |
| 2016-05-18 | $13.68 | $13.88 | $12.61 | $12.77 | $6.41 | 119,500 |
| 2016-05-17 | $13.76 | $13.97 | $13.51 | $13.67 | $6.86 | 89,546 |
| 2016-05-16 | $13.56 | $13.86 | $12.97 | $13.66 | $6.85 | 586,418 |
| 2016-05-13 | $13.04 | $13.47 | $12.89 | $13.32 | $6.68 | 297,106 |
| 2016-05-12 | $13.15 | $13.32 | $12.75 | $13.02 | $6.53 | 87,719 |
| 2016-05-11 | $12.34 | $13.09 | $12.31 | $13.00 | $6.52 | 108,564 |
| 2016-05-10 | $12.81 | $12.98 | $12.28 | $12.31 | $6.18 | 282,933 |
| 2016-05-09 | $12.70 | $13.22 | $12.56 | $12.81 | $6.43 | 270,222 |
| 2016-05-06 | $12.71 | $13.43 | $12.61 | $13.38 | $6.71 | 107,005 |
| 2016-05-05 | $12.87 | $13.18 | $12.61 | $12.70 | $6.37 | 87,729 |
| 2016-05-04 | $12.91 | $13.33 | $12.56 | $12.70 | $6.37 | 187,105 |
| 2016-05-03 | $13.49 | $13.67 | $13.10 | $13.50 | $6.54 | 336,007 |
| 2016-05-02 | $13.70 | $13.93 | $13.44 | $13.49 | $6.53 | 238,244 |
| 2016-04-29 | $13.80 | $13.95 | $13.24 | $13.50 | $6.54 | 226,026 |
| 2016-04-28 | $14.04 | $14.18 | $13.42 | $13.55 | $6.56 | 306,698 |
| 2016-04-27 | $13.32 | $14.23 | $13.28 | $14.00 | $6.78 | 530,515 |
| 2016-04-26 | $13.25 | $13.43 | $13.12 | $13.22 | $6.40 | 269,660 |
| 2016-04-25 | $13.42 | $13.42 | $12.86 | $13.22 | $6.40 | 286,145 |
| 2016-04-22 | $13.10 | $13.47 | $13.10 | $13.42 | $6.50 | 221,226 |
| 2016-04-21 | $13.26 | $13.48 | $13.02 | $13.14 | $6.36 | 97,239 |
| 2016-04-20 | $13.27 | $13.50 | $13.16 | $13.35 | $6.46 | 142,842 |
| 2016-04-19 | $12.85 | $13.29 | $12.85 | $13.27 | $6.42 | 87,771 |
| 2016-04-18 | $12.85 | $13.25 | $12.76 | $12.86 | $6.23 | 90,878 |
| 2016-04-15 | $12.93 | $13.26 | $12.72 | $12.83 | $6.21 | 123,989 |
| 2016-04-14 | $13.71 | $13.71 | $13.03 | $13.10 | $6.34 | 236,222 |
| 2016-04-13 | $13.76 | $13.94 | $13.62 | $13.70 | $6.63 | 105,006 |
| 2016-04-12 | $13.55 | $13.88 | $13.45 | $13.80 | $6.68 | 304,273 |
| 2016-04-11 | $13.36 | $13.71 | $13.16 | $13.45 | $6.51 | 130,896 |
| 2016-04-08 | $13.19 | $13.49 | $13.06 | $13.25 | $6.41 | 110,131 |
| 2016-04-07 | $13.10 | $13.37 | $12.75 | $12.96 | $6.27 | 136,033 |
| 2016-04-06 | $13.25 | $13.42 | $13.09 | $13.09 | $6.34 | 107,297 |
| 2016-04-05 | $13.05 | $13.50 | $12.91 | $13.21 | $6.39 | 73,613 |
| 2016-04-04 | $13.39 | $13.76 | $13.01 | $13.11 | $6.35 | 250,353 |
| 2016-04-01 | $13.25 | $13.37 | $12.70 | $13.35 | $6.46 | 200,801 |
| 2016-03-31 | $13.09 | $13.50 | $13.03 | $13.50 | $6.54 | 93,649 |
| 2016-03-30 | $13.46 | $13.59 | $13.09 | $13.19 | $6.39 | 141,902 |
| 2016-03-29 | $13.00 | $13.36 | $12.72 | $13.25 | $6.41 | 159,716 |
| 2016-03-28 | $13.46 | $13.58 | $13.00 | $13.01 | $6.30 | 100,401 |
| 2016-03-24 | $12.82 | $13.55 | $12.56 | $13.39 | $6.48 | 523,740 |
| 2016-03-23 | $13.43 | $13.54 | $12.90 | $12.96 | $6.27 | 183,944 |
| 2016-03-22 | $13.60 | $13.68 | $13.39 | $13.45 | $6.51 | 128,342 |
| 2016-03-21 | $14.10 | $14.33 | $13.52 | $13.74 | $6.65 | 109,610 |
| 2016-03-18 | $14.22 | $14.50 | $13.91 | $14.11 | $6.83 | 376,268 |
| 2016-03-17 | $14.00 | $14.48 | $13.73 | $14.20 | $6.87 | 262,155 |
| 2016-03-16 | $13.63 | $14.29 | $13.60 | $13.73 | $6.65 | 415,789 |
| 2016-03-15 | $13.38 | $13.82 | $13.31 | $13.58 | $6.57 | 235,797 |
| 2016-03-14 | $13.60 | $14.10 | $13.27 | $13.60 | $6.58 | 288,343 |
| 2016-03-11 | $13.12 | $13.70 | $12.92 | $13.61 | $6.59 | 186,661 |
| 2016-03-10 | $13.05 | $13.23 | $12.67 | $12.89 | $6.24 | 195,030 |
| 2016-03-09 | $13.11 | $13.27 | $12.56 | $13.11 | $6.35 | 192,179 |
| 2016-03-08 | $13.87 | $14.21 | $13.01 | $13.01 | $6.30 | 194,304 |
| 2016-03-07 | $13.40 | $14.20 | $13.37 | $13.82 | $6.69 | 280,993 |
| 2016-03-04 | $13.58 | $13.82 | $13.21 | $13.27 | $6.42 | 205,845 |
| 2016-03-03 | $13.11 | $13.96 | $13.11 | $13.58 | $6.57 | 417,394 |
| 2016-03-02 | $13.40 | $13.63 | $13.08 | $13.08 | $6.33 | 438,127 |
| 2016-03-01 | $13.14 | $13.97 | $13.08 | $13.11 | $6.35 | 189,704 |
| 2016-02-29 | $13.99 | $14.87 | $13.08 | $13.10 | $6.34 | 295,587 |
| 2016-02-26 | $13.66 | $14.44 | $13.29 | $13.50 | $6.54 | 178,082 |
| 2016-02-25 | $13.66 | $13.68 | $13.09 | $13.26 | $6.42 | 143,309 |
| 2016-02-24 | $13.27 | $13.96 | $13.09 | $13.73 | $6.65 | 192,691 |
| 2016-02-23 | $13.97 | $14.04 | $12.98 | $13.48 | $6.53 | 139,793 |
| 2016-02-22 | $13.42 | $14.04 | $13.38 | $13.93 | $6.74 | 109,935 |
| 2016-02-19 | $13.39 | $13.62 | $12.96 | $13.11 | $6.35 | 98,263 |
| 2016-02-18 | $14.72 | $14.86 | $13.42 | $13.62 | $6.59 | 160,487 |
| 2016-02-17 | $13.79 | $14.72 | $13.78 | $14.38 | $6.96 | 137,753 |
| 2016-02-16 | $12.99 | $13.85 | $12.55 | $13.77 | $6.67 | 553,252 |
| 2016-02-12 | $13.50 | $13.90 | $12.65 | $12.71 | $6.15 | 296,071 |
| 2016-02-11 | $14.23 | $14.72 | $13.12 | $13.31 | $6.44 | 313,133 |
| 2016-02-10 | $15.02 | $15.12 | $14.15 | $14.51 | $7.02 | 374,381 |
| 2016-02-09 | $14.62 | $15.18 | $14.34 | $15.00 | $7.26 | 424,015 |
| 2016-02-08 | $15.15 | $15.25 | $14.33 | $14.95 | $7.24 | 331,304 |
| 2016-02-05 | $16.00 | $16.40 | $14.88 | $15.76 | $7.40 | 445,125 |
| 2016-02-04 | $16.29 | $16.86 | $16.00 | $16.12 | $7.57 | 135,213 |
| 2016-02-03 | $16.37 | $16.54 | $15.33 | $16.15 | $7.58 | 117,290 |
| 2016-02-02 | $15.95 | $17.10 | $15.39 | $16.02 | $7.52 | 569,637 |
| 2016-02-01 | $15.78 | $16.30 | $15.24 | $16.00 | $7.51 | 247,663 |
| 2016-01-29 | $15.07 | $16.30 | $14.25 | $16.11 | $7.56 | 426,884 |
| 2016-01-28 | $19.00 | $19.00 | $13.11 | $15.38 | $7.22 | 2,862,055 |
| 2016-01-27 | $19.01 | $19.82 | $18.59 | $19.50 | $9.16 | 258,329 |
| 2016-01-26 | $18.46 | $19.80 | $17.91 | $19.07 | $8.95 | 168,370 |
| 2016-01-25 | $18.04 | $19.55 | $18.04 | $18.46 | $8.67 | 378,659 |
| 2016-01-22 | $16.63 | $19.50 | $16.63 | $18.90 | $8.87 | 321,942 |
| 2016-01-21 | $15.21 | $16.79 | $15.19 | $16.33 | $7.67 | 98,838 |
| 2016-01-20 | $15.28 | $15.88 | $14.09 | $15.39 | $7.23 | 301,423 |
| 2016-01-19 | $16.62 | $17.00 | $15.46 | $15.86 | $7.45 | 288,790 |
| 2016-01-15 | $16.29 | $17.00 | $16.29 | $16.66 | $7.82 | 206,984 |
| 2016-01-14 | $16.52 | $17.16 | $16.11 | $17.06 | $8.01 | 455,668 |
| 2016-01-13 | $17.11 | $17.24 | $16.19 | $16.52 | $7.76 | 634,754 |
| 2016-01-12 | $17.75 | $18.21 | $16.17 | $17.06 | $8.01 | 454,827 |
| 2016-01-11 | $17.40 | $18.28 | $17.29 | $17.50 | $8.22 | 430,410 |
| 2016-01-08 | $17.11 | $17.64 | $17.11 | $17.50 | $8.22 | 516,961 |
| 2016-01-07 | $17.30 | $17.85 | $16.61 | $16.93 | $7.95 | 543,899 |
| 2016-01-06 | $17.37 | $17.89 | $17.34 | $17.46 | $8.20 | 634,523 |
| 2016-01-05 | $17.77 | $18.18 | $17.48 | $17.75 | $8.33 | 323,130 |
| 2016-01-04 | $17.32 | $18.06 | $17.32 | $17.77 | $8.34 | 188,285 |
| 2015-12-31 | $17.26 | $17.90 | $17.11 | $17.57 | $8.25 | 466,887 |
| 2015-12-30 | $17.10 | $17.80 | $16.73 | $17.63 | $8.28 | 759,375 |
| 2015-12-29 | $16.53 | $17.39 | $16.50 | $17.17 | $8.06 | 768,926 |
| 2015-12-28 | $17.25 | $17.89 | $15.88 | $16.50 | $7.75 | 696,894 |
| 2015-12-24 | $16.94 | $17.68 | $16.80 | $17.20 | $8.08 | 311,750 |
| 2015-12-23 | $16.06 | $16.95 | $16.01 | $16.74 | $7.86 | 491,766 |
| 2015-12-22 | $15.27 | $15.88 | $15.03 | $15.68 | $7.36 | 665,357 |
| 2015-12-21 | $15.69 | $15.97 | $14.80 | $15.26 | $7.17 | 687,870 |
| 2015-12-18 | $15.69 | $16.30 | $15.00 | $15.46 | $7.26 | 405,419 |
| 2015-12-17 | $17.53 | $17.74 | $15.65 | $15.73 | $7.39 | 380,783 |
| 2015-12-16 | $17.04 | $18.00 | $17.04 | $17.76 | $8.34 | 304,609 |
| 2015-12-15 | $18.58 | $18.90 | $16.54 | $17.03 | $8.00 | 582,629 |
| 2015-12-14 | $20.68 | $20.90 | $18.33 | $18.63 | $8.75 | 268,231 |
| 2015-12-11 | $21.39 | $21.82 | $20.75 | $20.89 | $9.81 | 167,938 |
| 2015-12-10 | $22.37 | $23.11 | $21.78 | $21.81 | $10.24 | 189,965 |
| 2015-12-09 | $21.09 | $23.29 | $21.07 | $22.43 | $10.53 | 316,164 |
| 2015-12-08 | $19.55 | $21.11 | $19.02 | $20.94 | $9.83 | 186,113 |
| 2015-12-07 | $20.90 | $20.90 | $18.65 | $20.14 | $9.46 | 343,908 |
| 2015-12-04 | $22.94 | $23.27 | $21.07 | $21.50 | $10.10 | 270,038 |
| 2015-12-03 | $23.92 | $24.32 | $23.01 | $23.09 | $10.84 | 167,287 |
| 2015-12-02 | $23.96 | $24.08 | $23.26 | $23.92 | $11.23 | 357,297 |
| 2015-12-01 | $24.66 | $24.96 | $23.80 | $24.23 | $11.38 | 90,743 |
| 2015-11-30 | $25.21 | $25.78 | $24.55 | $24.86 | $11.67 | 85,672 |
| 2015-11-27 | $25.46 | $25.85 | $24.97 | $25.19 | $11.83 | 23,936 |
| 2015-11-25 | $23.60 | $26.18 | $23.60 | $25.34 | $11.90 | 167,136 |
| 2015-11-24 | $23.50 | $24.67 | $22.83 | $23.55 | $11.06 | 133,057 |
| 2015-11-23 | $24.34 | $24.70 | $23.50 | $23.51 | $11.04 | 160,894 |
| 2015-11-20 | $25.75 | $26.29 | $24.06 | $24.87 | $11.68 | 167,365 |
| 2015-11-19 | $24.81 | $25.79 | $24.31 | $25.64 | $12.04 | 116,431 |
| 2015-11-18 | $25.00 | $25.68 | $23.56 | $25.10 | $11.79 | 244,255 |
| 2015-11-17 | $26.01 | $26.01 | $24.54 | $24.95 | $11.72 | 153,355 |
| 2015-11-16 | $26.30 | $26.97 | $25.76 | $25.95 | $12.19 | 154,832 |
| 2015-11-13 | $27.43 | $27.53 | $26.17 | $26.34 | $12.37 | 119,986 |
| 2015-11-12 | $28.00 | $28.80 | $26.48 | $26.93 | $12.65 | 122,167 |
| 2015-11-11 | $28.41 | $29.05 | $27.21 | $28.06 | $13.18 | 88,856 |
| 2015-11-10 | $28.47 | $29.31 | $28.25 | $28.33 | $13.30 | 60,682 |
| 2015-11-09 | $29.30 | $29.56 | $28.05 | $28.40 | $13.34 | 52,209 |
| 2015-11-06 | $29.43 | $29.96 | $28.85 | $29.17 | $13.70 | 82,544 |
| 2015-11-05 | $30.96 | $31.60 | $29.42 | $29.71 | $13.95 | 133,885 |
| 2015-11-04 | $32.59 | $32.77 | $31.00 | $31.28 | $14.69 | 111,050 |
| 2015-11-03 | $31.66 | $32.69 | $31.66 | $32.35 | $15.19 | 73,758 |
| 2015-11-02 | $32.08 | $32.99 | $31.47 | $31.75 | $14.91 | 124,807 |
| 2015-10-30 | $33.70 | $34.26 | $32.62 | $32.76 | $15.05 | 113,413 |
| 2015-10-29 | $32.37 | $34.14 | $31.92 | $33.91 | $15.58 | 77,864 |
| 2015-10-28 | $32.39 | $32.82 | $31.62 | $32.02 | $14.71 | 50,352 |
| 2015-10-27 | $32.50 | $32.99 | $32.02 | $32.11 | $14.75 | 91,414 |
| 2015-10-26 | $33.70 | $33.70 | $32.51 | $32.53 | $14.95 | 33,758 |
| 2015-10-23 | $33.67 | $34.08 | $32.76 | $33.61 | $15.44 | 63,924 |
| 2015-10-22 | $33.59 | $34.39 | $32.74 | $33.87 | $15.56 | 41,304 |
| 2015-10-21 | $33.66 | $33.95 | $32.86 | $33.27 | $15.29 | 47,096 |
| 2015-10-20 | $34.30 | $34.30 | $32.75 | $33.66 | $15.47 | 79,645 |
| 2015-10-19 | $34.31 | $34.94 | $33.66 | $34.38 | $15.80 | 108,785 |
| 2015-10-16 | $34.01 | $35.00 | $33.86 | $34.39 | $15.80 | 200,468 |
| 2015-10-15 | $33.85 | $34.21 | $32.72 | $33.88 | $15.57 | 104,228 |
| 2015-10-14 | $32.18 | $34.16 | $32.18 | $33.89 | $15.57 | 123,565 |
| 2015-10-13 | $32.01 | $33.18 | $31.84 | $32.12 | $14.76 | 79,291 |
| 2015-10-12 | $30.83 | $32.96 | $30.76 | $32.31 | $14.85 | 94,128 |
| 2015-10-09 | $32.36 | $33.48 | $30.61 | $30.89 | $14.19 | 155,235 |
| 2015-10-08 | $32.23 | $32.96 | $32.03 | $32.25 | $14.82 | 116,216 |
| 2015-10-07 | $31.83 | $32.96 | $31.49 | $32.21 | $14.80 | 135,127 |
| 2015-10-06 | $30.67 | $32.87 | $30.67 | $31.60 | $14.52 | 106,323 |
| 2015-10-05 | $29.27 | $30.81 | $29.27 | $30.61 | $14.06 | 113,468 |
| 2015-10-02 | $28.85 | $29.38 | $28.52 | $29.23 | $13.43 | 119,181 |
| 2015-10-01 | $28.83 | $29.94 | $28.13 | $29.50 | $13.55 | 117,717 |
| 2015-09-30 | $27.40 | $28.93 | $26.55 | $28.33 | $13.02 | 242,228 |
| 2015-09-29 | $29.42 | $29.99 | $27.05 | $27.20 | $12.50 | 145,010 |
| 2015-09-28 | $30.87 | $30.87 | $29.35 | $29.45 | $13.53 | 67,221 |
| 2015-09-25 | $31.94 | $32.10 | $30.73 | $31.10 | $14.29 | 103,317 |
| 2015-09-24 | $31.81 | $32.40 | $31.01 | $31.61 | $14.52 | 82,807 |
| 2015-09-23 | $32.57 | $33.12 | $31.64 | $31.78 | $14.60 | 81,136 |
| 2015-09-22 | $33.25 | $34.25 | $32.32 | $32.63 | $14.99 | 133,491 |
| 2015-09-21 | $33.18 | $33.93 | $32.60 | $33.87 | $15.56 | 127,145 |
| 2015-09-18 | $32.20 | $33.61 | $32.20 | $32.75 | $15.05 | 114,367 |
| 2015-09-17 | $32.18 | $33.30 | $32.12 | $32.66 | $15.01 | 82,383 |
| 2015-09-16 | $31.44 | $32.66 | $30.89 | $32.60 | $14.98 | 78,521 |
| 2015-09-15 | $30.71 | $31.55 | $30.71 | $31.31 | $14.39 | 66,425 |
| 2015-09-14 | $31.01 | $32.45 | $30.25 | $30.67 | $14.09 | 104,491 |
| 2015-09-11 | $31.15 | $31.56 | $30.15 | $31.07 | $14.28 | 67,627 |
| 2015-09-10 | $31.19 | $31.97 | $29.61 | $31.37 | $14.41 | 135,295 |
| 2015-09-09 | $32.71 | $32.74 | $31.10 | $31.31 | $14.39 | 176,013 |
| 2015-09-08 | $32.85 | $33.39 | $32.03 | $32.38 | $14.88 | 91,651 |
Global Partners LP (GLP) News Headlines
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025Recent Global Partners LP (GLP) News
Similar Companies to Global Partners LP (GLP) 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 |