Gazprom Neft (GZPFY) Exchange: PINK
Data as of May 3, 2024
$14.00 ($0.00) 0.00%
Gazprom Neft - Daily Information
Click for more stock information on Gazprom Neft.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $14.00 |
| Previous Close | $14.00 |
| High | $14.00 |
| Low | $14.00 |
| Adjusted Open | $14.00 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.00 |
| Adjusted Low | $14.00 |
About Gazprom Neft (GZPFY)
JSC Gazprom neft, an integrated oil company, engages in the exploration, development, production, and sale of crude oil and gas in the Russian Federation, CIS countries, and internationally. The company holds interests in 70 resource licenses in the oil-producing regions of the Russian Federation; and production projects in Iraq, Venezuela, and other countries. It has proven hydrocarbon reserves of approximately 1.34 billion tonnes of oil equivalent. The company also produces and sells motor fuels, aviation fuels, lubricants, bitumen products, and petrochemical products, as well as provides bunkering services to various industries and sectors. JSC Gazprom neft sells its fuels through 1,747 filling stations under the Gazprom, G-Drive, G-Energy, and NIS brands. The company was founded in 1995 and is based in St. Petersburg, the Russian Federation. JSC Gazprom neft is a subsidiary of JSC Gazprom.
Invest in Gazprom Neft (GZPFY)
Historical Stock Data for Gazprom Neft (GZPFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-10 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2022-05-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-06 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2022-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-04-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-03-03 | $15.00 | $15.00 | $14.00 | $14.00 | $14.00 | 801 |
| 2022-03-02 | $15.40 | $22.50 | $15.00 | $15.00 | $15.00 | 28,383 |
| 2022-03-01 | $15.75 | $26.25 | $15.00 | $15.59 | $15.59 | 115,199 |
| 2022-02-28 | $18.85 | $20.85 | $16.50 | $17.10 | $17.10 | 175,131 |
| 2022-02-25 | $26.00 | $27.04 | $22.83 | $25.32 | $25.32 | 55,953 |
| 2022-02-24 | $21.55 | $25.69 | $18.95 | $25.47 | $25.47 | 97,321 |
| 2022-02-23 | $30.64 | $30.64 | $29.00 | $29.40 | $29.40 | 23,344 |
| 2022-02-22 | $30.03 | $31.94 | $30.03 | $30.64 | $30.64 | 39,078 |
| 2022-02-18 | $33.40 | $33.40 | $33.00 | $33.00 | $33.00 | 1,590 |
| 2022-02-17 | $33.30 | $34.31 | $32.85 | $33.47 | $33.47 | 4,122 |
| 2022-02-16 | $34.93 | $34.94 | $34.12 | $34.45 | $34.45 | 3,258 |
| 2022-02-15 | $33.94 | $35.00 | $33.94 | $34.72 | $34.72 | 9,479 |
| 2022-02-14 | $32.81 | $33.40 | $32.25 | $32.30 | $32.30 | 11,225 |
| 2022-02-11 | $34.86 | $34.90 | $33.06 | $33.40 | $33.40 | 11,020 |
| 2022-02-10 | $35.43 | $35.88 | $34.70 | $35.33 | $35.33 | 3,694 |
| 2022-02-09 | $34.82 | $35.16 | $34.50 | $34.50 | $34.50 | 8,722 |
| 2022-02-08 | $34.00 | $34.61 | $34.00 | $34.26 | $34.26 | 8,907 |
| 2022-02-07 | $32.81 | $33.54 | $32.81 | $33.54 | $33.54 | 7,601 |
| 2022-02-04 | $33.71 | $33.91 | $32.80 | $32.95 | $32.95 | 11,699 |
| 2022-02-03 | $33.67 | $34.22 | $32.81 | $33.22 | $33.22 | 5,814 |
| 2022-02-02 | $33.48 | $34.30 | $33.48 | $34.30 | $34.30 | 6,996 |
| 2022-02-01 | $32.90 | $33.55 | $32.90 | $33.24 | $33.24 | 7,066 |
| 2022-01-31 | $32.89 | $32.89 | $32.50 | $32.74 | $32.74 | 7,859 |
| 2022-01-28 | $32.25 | $32.97 | $32.25 | $32.61 | $32.61 | 6,633 |
| 2022-01-27 | $32.26 | $33.24 | $32.26 | $32.91 | $32.91 | 11,581 |
| 2022-01-26 | $31.57 | $31.88 | $30.50 | $30.54 | $30.54 | 6,194 |
| 2022-01-25 | $30.23 | $31.20 | $29.91 | $31.20 | $31.20 | 11,240 |
| 2022-01-24 | $30.35 | $31.34 | $29.52 | $31.17 | $31.17 | 36,327 |
| 2022-01-21 | $33.00 | $34.15 | $32.42 | $32.83 | $32.83 | 11,830 |
| 2022-01-20 | $33.79 | $34.70 | $33.34 | $34.30 | $34.30 | 10,719 |
| 2022-01-19 | $32.84 | $34.65 | $32.84 | $33.53 | $33.53 | 21,634 |
| 2022-01-18 | $33.05 | $33.54 | $32.11 | $33.53 | $33.53 | 21,634 |
| 2022-01-14 | $35.01 | $35.55 | $34.25 | $34.97 | $34.97 | 23,415 |
| 2022-01-13 | $36.23 | $36.23 | $35.41 | $35.68 | $35.68 | 4,751 |
| 2022-01-12 | $36.79 | $36.79 | $35.68 | $35.74 | $35.74 | 5,307 |
| 2022-01-11 | $36.51 | $37.16 | $36.00 | $36.57 | $36.57 | 10,909 |
| 2022-01-10 | $36.28 | $36.73 | $35.38 | $36.63 | $36.63 | 7,442 |
| 2022-01-07 | $34.76 | $35.92 | $34.76 | $35.87 | $35.87 | 6,271 |
| 2022-01-06 | $34.69 | $35.58 | $34.36 | $35.02 | $35.02 | 11,833 |
| 2022-01-05 | $35.26 | $35.78 | $35.26 | $35.42 | $35.42 | 2,838 |
| 2022-01-04 | $36.50 | $36.60 | $36.00 | $36.14 | $36.14 | 7,939 |
| 2022-01-03 | $36.36 | $36.85 | $36.36 | $36.55 | $36.55 | 6,206 |
| 2021-12-31 | $36.50 | $36.79 | $36.37 | $36.79 | $36.79 | 1,552 |
| 2021-12-30 | $35.95 | $36.74 | $35.95 | $36.43 | $36.43 | 2,440 |
| 2021-12-29 | $36.44 | $37.22 | $35.95 | $36.48 | $36.48 | 4,765 |
| 2021-12-28 | $36.32 | $36.55 | $35.80 | $36.49 | $36.49 | 13,289 |
| 2021-12-27 | $36.49 | $36.98 | $35.70 | $35.80 | $35.80 | 11,621 |
| 2021-12-23 | $37.40 | $37.47 | $36.61 | $37.47 | $35.00 | 9,150 |
| 2021-12-22 | $36.59 | $37.48 | $36.59 | $37.40 | $34.93 | 12,713 |
| 2021-12-21 | $36.59 | $36.59 | $35.97 | $36.59 | $34.18 | 5,021 |
| 2021-12-20 | $36.58 | $36.58 | $35.97 | $35.97 | $33.60 | 1,381 |
| 2021-12-17 | $36.50 | $36.50 | $35.38 | $35.38 | $33.05 | 12,032 |
| 2021-12-16 | $36.44 | $36.44 | $35.50 | $35.87 | $33.51 | 11,720 |
| 2021-12-15 | $34.66 | $35.04 | $34.66 | $35.04 | $32.73 | 1,267 |
| 2021-12-14 | $34.34 | $35.00 | $33.67 | $34.10 | $31.85 | 5,703 |
| 2021-12-13 | $34.78 | $34.95 | $34.16 | $34.16 | $31.91 | 5,762 |
| 2021-12-10 | $34.76 | $34.76 | $34.76 | $34.76 | $32.47 | 1,328 |
| 2021-12-09 | $35.00 | $35.42 | $35.00 | $35.42 | $33.08 | 1,226 |
| 2021-12-08 | $35.30 | $35.30 | $35.00 | $35.00 | $32.69 | 899 |
| 2021-12-07 | $34.65 | $35.03 | $34.65 | $34.90 | $32.60 | 7,594 |
| 2021-12-06 | $35.10 | $35.10 | $34.81 | $34.88 | $32.58 | 1,535 |
| 2021-12-03 | $35.85 | $35.95 | $35.20 | $35.20 | $32.88 | 3,877 |
| 2021-12-02 | $34.77 | $35.41 | $34.77 | $35.41 | $33.08 | 4,684 |
| 2021-12-01 | $34.56 | $35.09 | $34.30 | $34.30 | $32.04 | 10,791 |
| 2021-11-30 | $33.38 | $33.53 | $32.52 | $32.98 | $30.80 | 6,277 |
| 2021-11-29 | $33.80 | $33.80 | $33.29 | $33.29 | $31.10 | 5,712 |
| 2021-11-26 | $32.81 | $32.90 | $31.95 | $32.50 | $30.36 | 2,232 |
| 2021-11-24 | $33.81 | $34.21 | $33.53 | $33.53 | $31.32 | 3,123 |
| 2021-11-23 | $34.22 | $34.27 | $33.28 | $33.91 | $31.68 | 8,355 |
| 2021-11-22 | $32.72 | $33.41 | $32.51 | $32.89 | $30.73 | 9,099 |
| 2021-11-19 | $34.68 | $34.68 | $33.76 | $33.90 | $31.67 | 8,171 |
| 2021-11-18 | $35.67 | $35.67 | $35.50 | $35.62 | $33.27 | 1,154 |
| 2021-11-17 | $35.18 | $36.08 | $35.18 | $36.00 | $33.63 | 3,786 |
| 2021-11-16 | $35.05 | $35.18 | $34.95 | $35.18 | $32.86 | 2,760 |
| 2021-11-15 | $34.06 | $35.56 | $34.06 | $35.17 | $32.85 | 3,352 |
| 2021-11-12 | $34.47 | $34.47 | $34.21 | $34.47 | $32.20 | 2,472 |
| 2021-11-11 | $34.04 | $34.63 | $34.04 | $34.58 | $32.30 | 3,995 |
| 2021-11-10 | $35.74 | $35.74 | $35.19 | $35.21 | $32.89 | 2,238 |
| 2021-11-09 | $35.28 | $35.28 | $34.65 | $34.65 | $32.37 | 2,172 |
| 2021-11-08 | $35.64 | $35.64 | $34.62 | $35.29 | $32.96 | 10,016 |
| 2021-11-05 | $34.65 | $36.00 | $34.65 | $36.00 | $33.63 | 9,111 |
| 2021-11-04 | $33.33 | $34.25 | $33.33 | $33.81 | $31.58 | 2,840 |
| 2021-11-03 | $33.95 | $34.48 | $33.60 | $34.28 | $32.02 | 9,671 |
| 2021-11-02 | $35.36 | $35.36 | $35.00 | $35.01 | $32.70 | 5,150 |
| 2021-11-01 | $35.35 | $36.35 | $35.35 | $35.60 | $33.25 | 4,191 |
| 2021-10-29 | $35.87 | $35.90 | $35.60 | $35.60 | $33.25 | 6,670 |
| 2021-10-28 | $35.91 | $36.60 | $35.91 | $36.30 | $33.91 | 5,397 |
| 2021-10-27 | $36.67 | $37.07 | $36.51 | $36.72 | $34.30 | 2,485 |
| 2021-10-26 | $36.96 | $37.44 | $36.96 | $37.40 | $34.93 | 17,617 |
| 2021-10-25 | $37.00 | $37.00 | $36.86 | $36.86 | $34.43 | 1,527 |
| 2021-10-22 | $36.20 | $36.89 | $35.94 | $36.89 | $34.46 | 8,161 |
| 2021-10-21 | $36.70 | $36.70 | $35.75 | $35.75 | $33.39 | 5,747 |
| 2021-10-20 | $36.80 | $37.08 | $36.16 | $36.90 | $34.47 | 4,548 |
| 2021-10-19 | $36.66 | $36.90 | $36.34 | $36.37 | $33.97 | 5,694 |
| 2021-10-18 | $36.90 | $37.13 | $36.80 | $36.95 | $34.51 | 9,811 |
| 2021-10-15 | $36.60 | $36.88 | $36.05 | $36.80 | $34.37 | 17,949 |
| 2021-10-14 | $35.32 | $36.05 | $35.32 | $35.55 | $33.21 | 12,642 |
| 2021-10-13 | $35.13 | $35.22 | $34.82 | $35.15 | $32.83 | 18,233 |
| 2021-10-12 | $36.09 | $36.22 | $35.00 | $35.92 | $33.55 | 8,375 |
| 2021-10-11 | $35.66 | $36.19 | $35.66 | $35.84 | $33.47 | 14,939 |
| 2021-10-08 | $35.40 | $35.96 | $35.07 | $35.70 | $33.35 | 4,751 |
| 2021-10-07 | $35.15 | $35.79 | $34.52 | $35.47 | $33.13 | 18,607 |
| 2021-10-06 | $35.58 | $35.94 | $35.13 | $35.94 | $33.57 | 7,316 |
| 2021-10-05 | $35.60 | $36.43 | $35.15 | $36.42 | $34.02 | 18,411 |
| 2021-10-04 | $33.94 | $34.66 | $33.94 | $34.58 | $32.30 | 11,936 |
| 2021-10-01 | $32.30 | $32.99 | $32.30 | $32.50 | $30.36 | 5,358 |
| 2021-09-30 | $32.15 | $32.90 | $32.15 | $32.42 | $30.29 | 6,893 |
| 2021-09-29 | $32.30 | $32.90 | $32.24 | $32.53 | $30.39 | 30,131 |
| 2021-09-28 | $33.58 | $33.58 | $32.03 | $32.13 | $30.01 | 24,586 |
| 2021-09-27 | $32.15 | $33.00 | $32.11 | $33.00 | $30.82 | 11,648 |
| 2021-09-24 | $32.00 | $32.00 | $31.53 | $31.75 | $29.66 | 2,629 |
| 2021-09-23 | $31.67 | $31.71 | $31.23 | $31.28 | $29.21 | 4,667 |
| 2021-09-22 | $31.44 | $31.62 | $30.73 | $31.62 | $29.54 | 6,796 |
| 2021-09-21 | $30.28 | $30.28 | $30.28 | $30.28 | $28.28 | 402 |
| 2021-09-20 | $30.10 | $30.25 | $30.00 | $30.11 | $28.12 | 9,455 |
| 2021-09-17 | $31.06 | $31.20 | $29.94 | $30.73 | $28.70 | 10,601 |
| 2021-09-16 | $31.66 | $31.66 | $31.02 | $31.06 | $29.01 | 10,350 |
| 2021-09-15 | $31.17 | $31.75 | $31.12 | $31.75 | $29.66 | 9,629 |
| 2021-09-14 | $30.00 | $30.00 | $29.70 | $29.96 | $27.99 | 3,650 |
| 2021-09-13 | $29.98 | $29.98 | $29.55 | $29.79 | $27.83 | 2,679 |
| 2021-09-10 | $29.77 | $29.77 | $29.28 | $29.40 | $27.46 | 3,274 |
| 2021-09-09 | $29.51 | $29.51 | $29.10 | $29.10 | $27.18 | 580 |
| 2021-09-08 | $28.85 | $29.39 | $28.85 | $29.10 | $27.18 | 3,165 |
| 2021-09-07 | $29.58 | $29.58 | $29.19 | $29.41 | $27.47 | 9,726 |
| 2021-09-03 | $29.49 | $30.01 | $29.49 | $30.00 | $28.02 | 2,847 |
| 2021-09-02 | $29.40 | $29.49 | $29.39 | $29.49 | $27.55 | 1,944 |
| 2021-09-01 | $29.13 | $29.39 | $29.13 | $29.38 | $27.44 | 3,566 |
| 2021-08-31 | $28.83 | $29.10 | $28.61 | $29.10 | $27.18 | 2,214 |
| 2021-08-30 | $28.96 | $29.10 | $28.87 | $29.05 | $27.14 | 12,224 |
| 2021-08-27 | $28.93 | $28.96 | $28.85 | $28.94 | $27.03 | 2,356 |
| 2021-08-26 | $28.90 | $28.90 | $28.49 | $28.57 | $26.69 | 5,340 |
| 2021-08-25 | $28.79 | $28.93 | $28.79 | $28.85 | $26.95 | 1,489 |
| 2021-08-24 | $28.51 | $28.96 | $28.51 | $28.73 | $26.83 | 2,824 |
| 2021-08-23 | $28.73 | $28.75 | $28.44 | $28.45 | $26.57 | 3,602 |
| 2021-08-20 | $28.26 | $28.26 | $27.71 | $28.00 | $26.15 | 3,625 |
| 2021-08-19 | $28.42 | $28.42 | $28.00 | $28.33 | $26.46 | 4,622 |
| 2021-08-18 | $28.96 | $28.96 | $28.82 | $28.82 | $26.92 | 2,409 |
| 2021-08-17 | $29.00 | $29.00 | $28.63 | $28.96 | $27.05 | 2,411 |
| 2021-08-16 | $28.61 | $29.10 | $28.60 | $29.10 | $27.18 | 4,215 |
| 2021-08-13 | $28.81 | $29.05 | $28.81 | $29.04 | $27.13 | 3,449 |
| 2021-08-12 | $29.00 | $29.10 | $28.76 | $29.10 | $27.18 | 7,134 |
| 2021-08-11 | $28.56 | $29.00 | $28.56 | $29.00 | $27.09 | 1,835 |
| 2021-08-10 | $28.68 | $29.00 | $28.50 | $28.50 | $26.62 | 3,113 |
| 2021-08-09 | $28.97 | $29.04 | $28.55 | $28.55 | $26.66 | 12,786 |
| 2021-08-06 | $29.29 | $29.29 | $28.42 | $29.00 | $27.09 | 1,747 |
| 2021-08-05 | $29.05 | $29.11 | $28.27 | $28.27 | $26.41 | 4,101 |
| 2021-08-04 | $29.06 | $29.28 | $28.80 | $28.80 | $26.90 | 3,333 |
| 2021-08-03 | $28.51 | $29.18 | $28.51 | $29.04 | $27.13 | 2,196 |
| 2021-08-02 | $29.44 | $29.44 | $28.80 | $29.11 | $27.19 | 4,958 |
| 2021-07-30 | $29.17 | $29.34 | $28.85 | $29.02 | $27.11 | 6,026 |
| 2021-07-29 | $28.79 | $29.39 | $28.79 | $29.19 | $27.27 | 13,888 |
| 2021-07-28 | $28.41 | $28.76 | $28.41 | $28.76 | $26.86 | 3,906 |
| 2021-07-27 | $28.89 | $28.89 | $28.16 | $28.41 | $26.54 | 1,926 |
| 2021-07-26 | $28.63 | $28.84 | $28.26 | $28.71 | $26.81 | 4,824 |
| 2021-07-23 | $28.35 | $29.06 | $28.35 | $29.06 | $27.14 | 7,972 |
| 2021-07-22 | $28.99 | $28.99 | $28.29 | $28.35 | $26.48 | 39,601 |
| 2021-07-21 | $27.82 | $28.46 | $27.82 | $28.33 | $26.46 | 2,193 |
| 2021-07-20 | $27.77 | $28.74 | $27.70 | $28.74 | $26.85 | 2,637 |
| 2021-07-19 | $28.27 | $28.27 | $27.48 | $27.92 | $26.08 | 8,232 |
| 2021-07-16 | $28.50 | $29.25 | $28.40 | $29.04 | $27.13 | 4,482 |
| 2021-07-15 | $29.35 | $29.35 | $28.62 | $28.62 | $26.73 | 3,699 |
| 2021-07-14 | $29.64 | $29.92 | $29.64 | $29.92 | $27.95 | 1,543 |
| 2021-07-13 | $29.38 | $29.76 | $29.35 | $29.62 | $27.67 | 3,085 |
| 2021-07-12 | $29.47 | $29.61 | $29.25 | $29.38 | $27.44 | 8,252 |
| 2021-07-09 | $29.15 | $29.85 | $29.15 | $29.77 | $27.81 | 7,586 |
| 2021-07-08 | $29.52 | $29.52 | $29.00 | $29.45 | $27.51 | 4,530 |
| 2021-07-07 | $30.00 | $30.25 | $30.00 | $30.25 | $28.26 | 1,792 |
| 2021-07-06 | $30.68 | $30.81 | $29.81 | $30.46 | $28.45 | 5,226 |
| 2021-07-02 | $30.87 | $31.03 | $30.48 | $30.56 | $28.55 | 10,636 |
| 2021-07-01 | $30.52 | $30.52 | $29.77 | $30.17 | $28.18 | 2,988 |
| 2021-06-30 | $29.91 | $29.91 | $29.35 | $29.61 | $27.66 | 10,744 |
| 2021-06-29 | $29.25 | $29.30 | $28.75 | $29.25 | $27.32 | 13,727 |
| 2021-06-28 | $29.85 | $30.04 | $29.70 | $29.97 | $27.99 | 15,144 |
| 2021-06-25 | $29.95 | $30.05 | $29.74 | $30.05 | $28.07 | 16,070 |
| 2021-06-24 | $29.94 | $29.96 | $29.82 | $29.93 | $27.96 | 5,588 |
| 2021-06-23 | $29.60 | $30.08 | $29.39 | $30.04 | $27.14 | 8,710 |
| 2021-06-22 | $29.45 | $29.93 | $29.21 | $29.93 | $27.04 | 4,536 |
| 2021-06-21 | $29.06 | $29.21 | $28.64 | $28.78 | $26.00 | 2,187 |
| 2021-06-18 | $28.98 | $29.52 | $28.65 | $29.52 | $26.66 | 3,406 |
| 2021-06-17 | $29.70 | $29.70 | $29.30 | $29.30 | $26.47 | 2,887 |
| 2021-06-16 | $29.62 | $29.95 | $29.30 | $29.58 | $26.72 | 2,059 |
| 2021-06-15 | $29.20 | $29.31 | $29.07 | $29.17 | $26.35 | 4,640 |
| 2021-06-14 | $28.89 | $29.05 | $28.60 | $28.89 | $26.10 | 7,038 |
| 2021-06-11 | $28.40 | $29.20 | $28.32 | $29.00 | $26.20 | 5,485 |
| 2021-06-10 | $28.40 | $28.40 | $27.97 | $27.97 | $25.27 | 6,338 |
| 2021-06-09 | $28.59 | $28.59 | $28.05 | $28.20 | $25.48 | 3,216 |
| 2021-06-08 | $28.18 | $28.53 | $28.04 | $28.26 | $25.53 | 3,676 |
| 2021-06-07 | $28.67 | $29.00 | $28.46 | $29.00 | $26.19 | 8,641 |
| 2021-06-04 | $28.41 | $28.57 | $28.25 | $28.45 | $25.70 | 2,623 |
| 2021-06-03 | $27.55 | $27.84 | $27.48 | $27.84 | $25.15 | 2,870 |
| 2021-06-02 | $27.30 | $27.69 | $27.30 | $27.56 | $24.90 | 2,100 |
| 2021-06-01 | $26.15 | $26.92 | $25.80 | $26.45 | $23.89 | 8,587 |
| 2021-05-28 | $25.55 | $25.80 | $25.51 | $25.60 | $23.13 | 1,495 |
| 2021-05-27 | $25.96 | $25.99 | $25.41 | $25.43 | $22.97 | 3,000 |
| 2021-05-26 | $25.44 | $25.99 | $25.44 | $25.99 | $23.48 | 1,387 |
| 2021-05-25 | $25.56 | $25.60 | $25.50 | $25.50 | $23.04 | 2,406 |
| 2021-05-24 | $25.01 | $25.99 | $25.01 | $25.99 | $23.48 | 3,548 |
| 2021-05-21 | $25.05 | $25.08 | $25.05 | $25.05 | $22.63 | 6,507 |
| 2021-05-20 | $24.54 | $24.86 | $24.34 | $24.79 | $22.40 | 2,844 |
| 2021-05-19 | $24.90 | $25.31 | $24.90 | $25.08 | $22.66 | 4,453 |
| 2021-05-18 | $25.60 | $25.60 | $25.31 | $25.56 | $23.09 | 3,137 |
| 2021-05-17 | $25.31 | $25.31 | $25.18 | $25.18 | $22.74 | 2,676 |
| 2021-05-14 | $25.21 | $25.21 | $24.95 | $24.95 | $22.54 | 3,236 |
| 2021-05-13 | $24.70 | $24.74 | $24.49 | $24.74 | $22.35 | 3,608 |
| 2021-05-12 | $24.43 | $24.92 | $24.40 | $24.70 | $22.31 | 2,743 |
| 2021-05-11 | $24.33 | $24.96 | $24.33 | $24.96 | $22.55 | 2,215 |
| 2021-05-10 | $24.82 | $25.28 | $24.57 | $24.57 | $22.19 | 7,340 |
| 2021-05-07 | $25.46 | $25.46 | $24.88 | $25.28 | $22.83 | 2,508 |
| 2021-05-06 | $25.16 | $25.16 | $24.70 | $24.80 | $22.40 | 2,548 |
| 2021-05-05 | $24.50 | $24.50 | $24.23 | $24.24 | $21.89 | 3,424 |
| 2021-05-04 | $24.25 | $24.25 | $23.90 | $23.90 | $21.59 | 6,458 |
| 2021-05-03 | $24.25 | $24.36 | $23.91 | $24.22 | $21.88 | 5,661 |
| 2021-04-30 | $23.95 | $24.14 | $23.95 | $24.14 | $21.81 | 6,973 |
| 2021-04-29 | $24.14 | $24.14 | $24.14 | $24.14 | $21.81 | 617 |
| 2021-04-28 | $24.21 | $24.21 | $23.88 | $23.88 | $21.57 | 4,335 |
| 2021-04-27 | $24.19 | $24.23 | $24.19 | $24.21 | $21.87 | 2,029 |
| 2021-04-26 | $24.24 | $24.30 | $24.02 | $24.02 | $21.70 | 1,990 |
| 2021-04-23 | $23.98 | $24.24 | $23.98 | $24.24 | $21.90 | 4,207 |
| 2021-04-22 | $23.70 | $23.70 | $23.62 | $23.69 | $21.40 | 1,296 |
| 2021-04-21 | $23.00 | $23.63 | $23.00 | $23.00 | $20.78 | 2,631 |
| 2021-04-20 | $23.00 | $23.00 | $22.68 | $22.77 | $20.57 | 5,433 |
| 2021-04-19 | $23.49 | $23.49 | $23.00 | $23.00 | $20.78 | 3,891 |
| 2021-04-16 | $23.18 | $23.35 | $23.01 | $23.01 | $20.79 | 4,358 |
| 2021-04-15 | $23.43 | $23.43 | $22.98 | $23.05 | $20.82 | 2,746 |
| 2021-04-14 | $23.54 | $24.10 | $23.25 | $23.39 | $21.13 | 5,104 |
| 2021-04-13 | $23.02 | $23.02 | $22.70 | $22.95 | $20.73 | 8,073 |
| 2021-04-12 | $23.24 | $23.27 | $23.03 | $23.10 | $20.87 | 5,386 |
| 2021-04-09 | $23.10 | $23.26 | $23.03 | $23.26 | $21.01 | 10,681 |
| 2021-04-08 | $23.41 | $23.70 | $23.41 | $23.70 | $21.41 | 1,021 |
| 2021-04-07 | $23.44 | $23.49 | $23.22 | $23.44 | $21.18 | 5,430 |
| 2021-04-06 | $24.10 | $24.10 | $23.55 | $23.70 | $21.41 | 6,201 |
| 2021-04-05 | $23.60 | $24.56 | $23.60 | $24.55 | $22.18 | 1,640 |
| 2021-04-01 | $24.69 | $24.69 | $24.34 | $24.34 | $21.99 | 3,371 |
| 2021-03-31 | $24.75 | $24.88 | $24.56 | $24.67 | $22.29 | 3,098 |
| 2021-03-30 | $24.91 | $24.91 | $24.75 | $24.78 | $22.38 | 1,853 |
| 2021-03-29 | $24.91 | $24.93 | $24.29 | $24.64 | $22.26 | 2,410 |
| 2021-03-26 | $24.22 | $25.00 | $24.22 | $25.00 | $22.58 | 1,794 |
| 2021-03-25 | $23.59 | $24.00 | $23.59 | $24.00 | $21.68 | 4,287 |
| 2021-03-24 | $24.21 | $24.66 | $24.00 | $24.66 | $22.28 | 5,090 |
| 2021-03-23 | $24.30 | $24.41 | $24.05 | $24.10 | $21.77 | 3,929 |
| 2021-03-22 | $25.21 | $25.61 | $24.42 | $24.93 | $22.52 | 3,801 |
| 2021-03-19 | $24.58 | $25.20 | $24.45 | $24.85 | $22.45 | 3,713 |
| 2021-03-18 | $25.21 | $25.21 | $24.63 | $24.66 | $22.28 | 28,820 |
| 2021-03-17 | $25.46 | $25.46 | $25.30 | $25.40 | $22.95 | 2,156 |
| 2021-03-16 | $25.98 | $26.29 | $25.68 | $25.96 | $23.45 | 4,837 |
| 2021-03-15 | $26.17 | $26.50 | $25.85 | $26.09 | $23.57 | 3,842 |
| 2021-03-12 | $25.61 | $25.90 | $25.61 | $25.65 | $23.17 | 3,710 |
| 2021-03-11 | $25.94 | $25.94 | $25.50 | $25.65 | $23.17 | 1,752 |
| 2021-03-10 | $25.76 | $25.76 | $25.12 | $25.39 | $22.93 | 4,391 |
| 2021-03-09 | $25.18 | $25.60 | $24.85 | $24.85 | $22.45 | 10,270 |
| 2021-03-08 | $24.45 | $24.45 | $23.50 | $23.50 | $21.23 | 4,187 |
| 2021-03-05 | $24.20 | $24.35 | $23.65 | $24.35 | $22.00 | 5,036 |
| 2021-03-04 | $23.64 | $24.26 | $23.50 | $23.70 | $21.41 | 8,712 |
| 2021-03-03 | $23.66 | $24.25 | $23.50 | $23.50 | $21.23 | 2,808 |
| 2021-03-02 | $23.51 | $24.00 | $23.19 | $23.80 | $21.50 | 6,899 |
| 2021-03-01 | $23.06 | $24.15 | $23.00 | $24.15 | $21.82 | 4,470 |
| 2021-02-26 | $23.18 | $23.24 | $22.75 | $23.00 | $20.78 | 12,462 |
| 2021-02-25 | $24.05 | $24.43 | $23.74 | $24.00 | $21.68 | 8,055 |
| 2021-02-24 | $23.70 | $25.43 | $23.53 | $25.38 | $22.93 | 9,637 |
| 2021-02-23 | $24.00 | $24.14 | $23.39 | $23.60 | $21.32 | 6,968 |
| 2021-02-22 | $23.26 | $25.00 | $23.15 | $24.46 | $22.10 | 14,149 |
| 2021-02-19 | $23.10 | $23.69 | $23.10 | $23.59 | $21.31 | 17,338 |
| 2021-02-18 | $23.60 | $23.60 | $23.00 | $23.60 | $21.32 | 11,881 |
| 2021-02-17 | $24.10 | $24.10 | $23.72 | $23.72 | $21.43 | 21,589 |
| 2021-02-16 | $24.15 | $24.41 | $24.00 | $24.25 | $21.91 | 34,619 |
| 2021-02-12 | $22.75 | $24.17 | $22.70 | $24.07 | $21.74 | 82,416 |
| 2021-02-11 | $22.45 | $22.74 | $22.25 | $22.68 | $20.48 | 65,712 |
| 2021-02-10 | $22.95 | $22.95 | $22.24 | $22.94 | $20.72 | 1,154 |
| 2021-02-09 | $23.07 | $23.07 | $22.94 | $22.94 | $20.72 | 1,154 |
| 2021-02-08 | $22.88 | $23.11 | $22.74 | $22.85 | $20.64 | 2,406 |
| 2021-02-05 | $22.23 | $22.83 | $22.15 | $22.35 | $20.19 | 2,274 |
| 2021-02-04 | $21.18 | $21.40 | $21.18 | $21.40 | $19.33 | 1,314 |
| 2021-02-03 | $21.08 | $21.58 | $20.95 | $21.58 | $19.50 | 1,335 |
| 2021-02-02 | $21.06 | $21.42 | $21.06 | $21.14 | $19.10 | 2,407 |
| 2021-02-01 | $20.67 | $20.84 | $20.67 | $20.84 | $18.83 | 1,159 |
| 2021-01-29 | $20.89 | $21.14 | $20.70 | $20.70 | $18.70 | 1,980 |
| 2021-01-28 | $21.29 | $21.29 | $21.09 | $21.17 | $19.12 | 1,711 |
| 2021-01-27 | $21.70 | $21.70 | $21.70 | $21.70 | $19.60 | 460 |
| 2021-01-26 | $22.04 | $22.11 | $21.91 | $22.11 | $19.97 | 1,529 |
| 2021-01-25 | $21.48 | $21.62 | $21.23 | $21.29 | $19.23 | 2,088 |
| 2021-01-22 | $22.19 | $22.31 | $21.84 | $21.84 | $19.73 | 1,599 |
| 2021-01-21 | $23.05 | $23.06 | $22.84 | $23.05 | $20.82 | 1,541 |
| 2021-01-20 | $23.35 | $23.66 | $23.35 | $23.54 | $21.27 | 2,463 |
| 2021-01-19 | $23.37 | $23.56 | $23.35 | $23.35 | $21.09 | 1,097 |
| 2021-01-15 | $23.41 | $24.30 | $23.41 | $23.67 | $21.38 | 1,321 |
| 2021-01-14 | $23.57 | $24.00 | $23.57 | $24.00 | $21.68 | 2,619 |
| 2021-01-13 | $23.00 | $23.20 | $23.00 | $23.15 | $20.91 | 2,461 |
| 2021-01-12 | $23.13 | $23.24 | $22.68 | $22.70 | $20.51 | 1,164 |
| 2021-01-11 | $23.39 | $23.39 | $23.34 | $23.38 | $21.12 | 1,703 |
| 2021-01-08 | $23.04 | $23.12 | $22.72 | $23.12 | $20.88 | 712 |
| 2021-01-07 | $23.29 | $23.36 | $23.09 | $23.36 | $21.10 | 1,841 |
| 2021-01-06 | $22.41 | $22.95 | $22.41 | $22.85 | $20.64 | 2,672 |
| 2021-01-05 | $22.07 | $22.77 | $21.91 | $22.77 | $20.57 | 4,773 |
| 2021-01-04 | $22.84 | $22.84 | $21.95 | $21.95 | $19.83 | 2,566 |
| 2020-12-31 | $22.15 | $22.15 | $21.60 | $22.00 | $19.87 | 4,081 |
| 2020-12-30 | $21.06 | $21.63 | $21.06 | $21.55 | $19.47 | 1,022 |
| 2020-12-29 | $21.45 | $21.47 | $21.45 | $21.47 | $19.40 | 580 |
| 2020-12-28 | $21.48 | $21.86 | $21.43 | $21.83 | $19.72 | 1,313 |
| 2020-12-24 | $21.66 | $21.66 | $21.66 | $21.66 | $19.28 | 259 |
| 2020-12-23 | $21.07 | $21.66 | $21.07 | $21.66 | $19.28 | 882 |
| 2020-12-22 | $21.20 | $21.46 | $20.94 | $21.46 | $19.10 | 880 |
| 2020-12-21 | $21.15 | $21.15 | $21.02 | $21.08 | $18.76 | 1,335 |
| 2020-12-18 | $21.72 | $22.42 | $21.72 | $22.42 | $19.95 | 3,635 |
| 2020-12-17 | $22.03 | $22.03 | $22.03 | $22.03 | $19.61 | 288 |
| 2020-12-16 | $22.08 | $22.57 | $21.54 | $22.57 | $20.09 | 2,072 |
| 2020-12-15 | $22.30 | $22.66 | $21.92 | $22.66 | $20.17 | 3,054 |
| 2020-12-14 | $22.45 | $22.45 | $22.33 | $22.33 | $19.87 | 1,986 |
| 2020-12-11 | $22.55 | $22.59 | $22.55 | $22.55 | $20.07 | 1,747 |
| 2020-12-10 | $22.44 | $22.45 | $22.44 | $22.45 | $19.98 | 597 |
| 2020-12-09 | $22.24 | $22.25 | $21.75 | $22.21 | $19.76 | 2,758 |
| 2020-12-08 | $22.13 | $22.14 | $21.90 | $22.01 | $19.58 | 1,423 |
| 2020-12-07 | $21.77 | $22.09 | $21.77 | $22.09 | $19.66 | 1,739 |
| 2020-12-04 | $22.34 | $22.69 | $21.75 | $21.75 | $19.36 | 496 |
| 2020-12-03 | $21.83 | $22.15 | $21.50 | $22.15 | $19.71 | 3,176 |
| 2020-12-02 | $21.83 | $21.88 | $21.83 | $21.88 | $19.47 | 1,266 |
| 2020-12-01 | $21.13 | $21.89 | $21.13 | $21.89 | $19.48 | 2,561 |
| 2020-11-30 | $21.12 | $21.12 | $20.58 | $20.58 | $18.31 | 1,997 |
| 2020-11-27 | $21.68 | $21.68 | $21.35 | $21.35 | $19.00 | 1,140 |
| 2020-11-25 | $22.02 | $22.37 | $21.95 | $22.19 | $19.74 | 3,510 |
| 2020-11-24 | $21.47 | $21.72 | $21.47 | $21.72 | $19.33 | 1,716 |
| 2020-11-23 | $20.99 | $21.27 | $20.99 | $21.27 | $18.93 | 614 |
| 2020-11-20 | $21.07 | $21.20 | $20.75 | $20.75 | $18.47 | 1,049 |
| 2020-11-19 | $20.44 | $20.68 | $20.44 | $20.68 | $18.40 | 556 |
| 2020-11-18 | $21.17 | $21.17 | $21.00 | $21.00 | $18.69 | 2,028 |
| 2020-11-17 | $20.59 | $20.59 | $20.59 | $20.59 | $18.32 | 4,183 |
| 2020-11-16 | $20.29 | $20.78 | $20.24 | $20.54 | $18.28 | 3,051 |
| 2020-11-13 | $19.37 | $20.12 | $19.37 | $19.92 | $17.72 | 1,344 |
| 2020-11-12 | $20.08 | $20.08 | $20.07 | $20.07 | $17.86 | 1,505 |
| 2020-11-11 | $19.74 | $20.85 | $19.74 | $20.85 | $18.56 | 1,930 |
| 2020-11-10 | $19.60 | $19.75 | $19.60 | $19.75 | $17.58 | 2,002 |
| 2020-11-09 | $19.36 | $19.76 | $19.36 | $19.59 | $17.43 | 3,341 |
| 2020-11-06 | $18.87 | $18.95 | $18.58 | $18.94 | $16.86 | 12,696 |
| 2020-11-05 | $18.42 | $19.13 | $18.38 | $19.13 | $17.02 | 2,245 |
| 2020-11-04 | $17.96 | $18.16 | $17.96 | $18.16 | $16.16 | 1,189 |
| 2020-11-03 | $17.95 | $17.95 | $17.20 | $17.20 | $15.30 | 959 |
| 2020-11-02 | $17.00 | $17.28 | $16.91 | $16.92 | $15.06 | 6,395 |
| 2020-10-30 | $17.00 | $17.22 | $17.00 | $17.09 | $15.21 | 1,450 |
| 2020-10-29 | $17.20 | $17.75 | $17.04 | $17.34 | $15.43 | 2,517 |
| 2020-10-28 | $17.47 | $17.75 | $17.17 | $17.26 | $15.36 | 4,497 |
| 2020-10-27 | $18.20 | $18.20 | $17.78 | $18.00 | $16.02 | 4,654 |
| 2020-10-26 | $18.61 | $18.61 | $18.61 | $18.61 | $16.56 | 378 |
| 2020-10-23 | $18.71 | $18.71 | $18.71 | $18.71 | $16.65 | 322 |
| 2020-10-22 | $18.50 | $18.50 | $18.00 | $18.00 | $16.02 | 1,791 |
| 2020-10-21 | $17.90 | $17.90 | $17.90 | $17.90 | $15.93 | 140 |
| 2020-10-20 | $17.56 | $17.90 | $17.56 | $17.90 | $15.93 | 4,650 |
| 2020-10-19 | $17.62 | $17.62 | $17.55 | $17.55 | $15.62 | 1,511 |
| 2020-10-16 | $17.62 | $17.62 | $17.62 | $17.62 | $15.68 | 302 |
| 2020-10-15 | $18.02 | $18.02 | $18.00 | $18.00 | $16.02 | 1,461 |
| 2020-10-14 | $18.40 | $18.51 | $18.40 | $18.51 | $16.47 | 382 |
| 2020-10-13 | $18.74 | $18.74 | $18.74 | $18.74 | $16.68 | 279 |
| 2020-10-12 | $18.40 | $18.40 | $18.40 | $18.40 | $16.37 | 316 |
| 2020-10-09 | $18.55 | $18.55 | $18.51 | $18.51 | $16.47 | 1,518 |
| 2020-10-08 | $18.60 | $18.61 | $18.44 | $18.51 | $16.47 | 647 |
| 2020-10-07 | $18.82 | $18.82 | $18.45 | $18.45 | $16.42 | 1,253 |
| 2020-10-06 | $18.75 | $18.76 | $18.75 | $18.76 | $16.70 | 1,429 |
| 2020-10-05 | $18.60 | $18.60 | $18.46 | $18.53 | $16.49 | 1,195 |
| 2020-10-02 | $18.13 | $18.47 | $18.09 | $18.34 | $16.32 | 1,817 |
| 2020-10-01 | $18.75 | $18.75 | $18.75 | $18.75 | $16.69 | 55 |
| 2020-09-30 | $18.75 | $18.75 | $18.75 | $18.75 | $16.69 | 216 |
| 2020-09-29 | $18.76 | $18.76 | $18.74 | $18.74 | $16.68 | 909 |
| 2020-09-28 | $18.69 | $18.97 | $18.69 | $18.97 | $16.88 | 4,286 |
| 2020-09-25 | $18.80 | $18.94 | $18.33 | $18.94 | $16.86 | 2,200 |
| 2020-09-24 | $19.12 | $19.12 | $19.12 | $19.12 | $17.02 | 104 |
| 2020-09-23 | $19.36 | $19.36 | $18.81 | $19.12 | $17.02 | 2,578 |
| 2020-09-22 | $19.50 | $19.77 | $19.25 | $19.77 | $17.59 | 1,289 |
| 2020-09-21 | $19.41 | $19.79 | $19.28 | $19.54 | $17.39 | 3,130 |
| 2020-09-18 | $20.20 | $20.20 | $20.20 | $20.20 | $17.98 | 171 |
| 2020-09-17 | $20.20 | $20.20 | $20.20 | $20.20 | $17.98 | 609 |
| 2020-09-16 | $20.88 | $20.88 | $20.88 | $20.88 | $18.58 | 356 |
| 2020-09-15 | $20.89 | $20.89 | $20.89 | $20.89 | $18.59 | 535 |
| 2020-09-14 | $20.84 | $20.84 | $20.84 | $20.84 | $18.55 | 440 |
| 2020-09-11 | $20.19 | $20.19 | $20.19 | $20.19 | $17.97 | 115 |
| 2020-09-10 | $20.39 | $20.39 | $20.19 | $20.19 | $17.97 | 618 |
| 2020-09-09 | $19.91 | $20.34 | $19.91 | $20.34 | $18.10 | 395 |
| 2020-09-08 | $20.08 | $20.08 | $19.80 | $19.81 | $17.63 | 4,438 |
| 2020-09-04 | $21.07 | $21.07 | $21.06 | $21.06 | $18.74 | 470 |
| 2020-09-03 | $20.75 | $20.75 | $20.75 | $20.75 | $18.47 | 226 |
| 2020-09-02 | $21.18 | $21.18 | $20.65 | $20.65 | $18.38 | 751 |
| 2020-09-01 | $21.60 | $21.60 | $21.27 | $21.30 | $18.96 | 1,200 |
| 2020-08-31 | $21.02 | $22.03 | $21.01 | $21.10 | $18.78 | 15,853 |
| 2020-08-28 | $21.43 | $21.43 | $21.30 | $21.30 | $18.96 | 371 |
| 2020-08-27 | $21.33 | $21.43 | $21.32 | $21.43 | $19.07 | 1,796 |
| 2020-08-26 | $21.32 | $21.32 | $21.31 | $21.31 | $18.96 | 798 |
| 2020-08-25 | $21.40 | $21.71 | $21.40 | $21.70 | $19.31 | 2,152 |
| 2020-08-24 | $21.73 | $21.73 | $21.50 | $21.54 | $19.17 | 1,355 |
| 2020-08-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.13 | 996 |
| 2020-08-20 | $21.60 | $21.60 | $21.60 | $21.60 | $19.22 | 416 |
| 2020-08-19 | $21.91 | $21.96 | $21.90 | $21.96 | $19.54 | 1,821 |
| 2020-08-18 | $22.74 | $22.74 | $22.20 | $22.20 | $19.76 | 835 |
| 2020-08-17 | $22.54 | $22.54 | $22.50 | $22.50 | $20.02 | 557 |
| 2020-08-14 | $22.74 | $22.79 | $22.74 | $22.79 | $20.28 | 575 |
| 2020-08-13 | $22.89 | $22.98 | $22.89 | $22.90 | $20.38 | 3,811 |
| 2020-08-12 | $22.06 | $22.06 | $22.06 | $22.06 | $19.63 | 1,344 |
| 2020-08-11 | $22.00 | $22.20 | $21.94 | $21.94 | $19.53 | 1,377 |
| 2020-08-10 | $21.82 | $21.82 | $21.82 | $21.82 | $19.41 | 250 |
| 2020-08-07 | $22.18 | $22.18 | $21.58 | $21.58 | $19.20 | 741 |
| 2020-08-06 | $21.55 | $22.13 | $21.55 | $21.61 | $19.23 | 1,138 |
| 2020-08-05 | $21.72 | $22.53 | $21.72 | $22.00 | $19.58 | 5,069 |
| 2020-08-04 | $21.13 | $21.73 | $21.13 | $21.60 | $19.22 | 2,860 |
| 2020-08-03 | $21.39 | $21.98 | $21.39 | $21.98 | $19.56 | 1,079 |
| 2020-07-31 | $21.65 | $21.87 | $21.48 | $21.48 | $19.12 | 1,945 |
| 2020-07-30 | $22.21 | $22.22 | $22.14 | $22.18 | $19.74 | 776 |
| 2020-07-29 | $22.22 | $22.72 | $22.22 | $22.47 | $20.00 | 542 |
| 2020-07-28 | $22.57 | $22.59 | $22.41 | $22.54 | $20.06 | 655 |
| 2020-07-27 | $22.74 | $22.84 | $22.74 | $22.84 | $20.33 | 432 |
| 2020-07-24 | $22.54 | $22.64 | $22.36 | $22.50 | $20.02 | 1,613 |
| 2020-07-23 | $22.75 | $22.75 | $22.75 | $22.75 | $20.24 | 302 |
| 2020-07-22 | $22.70 | $22.70 | $22.70 | $22.70 | $20.20 | 2,442 |
| 2020-07-21 | $22.84 | $22.84 | $22.26 | $22.80 | $20.29 | 5,140 |
| 2020-07-20 | $22.10 | $22.61 | $21.91 | $22.19 | $19.75 | 12,421 |
| 2020-07-17 | $22.29 | $22.29 | $21.76 | $22.29 | $19.84 | 3,985 |
| 2020-07-16 | $22.59 | $22.69 | $22.28 | $22.69 | $20.19 | 9,252 |
| 2020-07-15 | $22.50 | $22.52 | $22.00 | $22.19 | $19.75 | 105,230 |
| 2020-07-14 | $22.41 | $22.65 | $22.41 | $22.54 | $20.06 | 2,953 |
| 2020-07-13 | $23.20 | $23.20 | $22.56 | $22.56 | $20.08 | 2,107 |
| 2020-07-10 | $22.66 | $23.19 | $22.66 | $23.19 | $20.64 | 1,380 |
| 2020-07-09 | $22.66 | $23.27 | $22.41 | $22.44 | $19.97 | 2,918 |
| 2020-07-08 | $22.66 | $22.66 | $22.53 | $22.61 | $20.12 | 3,302 |
| 2020-07-07 | $22.71 | $22.76 | $22.71 | $22.76 | $20.25 | 818 |
| 2020-07-06 | $23.01 | $23.25 | $23.01 | $23.24 | $20.68 | 1,317 |
| 2020-07-02 | $23.40 | $23.40 | $23.40 | $23.40 | $20.82 | 371 |
| 2020-07-01 | $23.07 | $23.07 | $23.00 | $23.05 | $20.51 | 757 |
| 2020-06-30 | $23.49 | $23.49 | $23.00 | $23.00 | $20.47 | 2,310 |
| 2020-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $20.91 | 1,163 |
| 2020-06-26 | $24.00 | $24.00 | $23.61 | $23.70 | $21.09 | 3,969 |
| 2020-06-25 | $24.29 | $24.49 | $24.29 | $24.49 | $21.79 | 17,883 |
| 2020-06-24 | $25.36 | $25.59 | $24.52 | $25.54 | $21.47 | 3,434 |
| 2020-06-23 | $25.88 | $25.92 | $25.20 | $25.24 | $21.21 | 10,196 |
| 2020-06-22 | $25.92 | $25.92 | $25.15 | $25.55 | $21.48 | 1,875 |
| 2020-06-19 | $26.00 | $26.04 | $25.98 | $25.98 | $21.84 | 1,116 |
| 2020-06-18 | $25.57 | $25.57 | $25.31 | $25.31 | $21.27 | 1,918 |
| 2020-06-17 | $25.88 | $25.88 | $25.00 | $25.00 | $21.01 | 903 |
| 2020-06-16 | $26.08 | $26.08 | $25.75 | $25.75 | $21.64 | 759 |
| 2020-06-15 | $24.67 | $25.35 | $23.98 | $24.75 | $20.80 | 4,175 |
| 2020-06-12 | $24.53 | $25.23 | $24.00 | $24.00 | $20.17 | 3,441 |
| 2020-06-11 | $25.42 | $25.42 | $24.37 | $24.37 | $20.48 | 6,212 |
| 2020-06-10 | $26.52 | $26.52 | $25.62 | $25.62 | $21.53 | 4,284 |
| 2020-06-09 | $26.00 | $26.32 | $26.00 | $26.32 | $22.12 | 2,758 |
| 2020-06-08 | $26.73 | $26.73 | $26.11 | $26.48 | $22.26 | 3,788 |
| 2020-06-05 | $25.29 | $26.07 | $25.29 | $25.98 | $21.84 | 3,911 |
| 2020-06-04 | $25.67 | $25.67 | $24.50 | $25.00 | $21.01 | 2,778 |
| 2020-06-03 | $25.72 | $25.97 | $25.17 | $25.61 | $21.53 | 7,825 |
| 2020-06-02 | $25.12 | $25.15 | $24.70 | $24.70 | $20.76 | 2,482 |
| 2020-06-01 | $24.06 | $24.77 | $23.80 | $24.77 | $20.82 | 3,527 |
| 2020-05-29 | $23.80 | $23.80 | $23.35 | $23.60 | $19.84 | 10,293 |
| 2020-05-28 | $23.29 | $23.29 | $23.29 | $23.29 | $19.58 | 230 |
| 2020-05-27 | $23.66 | $23.66 | $23.29 | $23.29 | $19.58 | 818 |
| 2020-05-26 | $23.40 | $23.86 | $23.40 | $23.71 | $19.93 | 2,691 |
| 2020-05-22 | $23.15 | $23.15 | $23.15 | $23.15 | $19.46 | 104 |
| 2020-05-21 | $23.15 | $23.15 | $23.15 | $23.15 | $19.46 | 33 |
| 2020-05-20 | $23.56 | $23.56 | $23.15 | $23.15 | $19.46 | 828 |
| 2020-05-19 | $22.96 | $22.96 | $22.96 | $22.96 | $19.30 | 934 |
| 2020-05-18 | $21.25 | $21.25 | $21.25 | $21.25 | $17.86 | 201 |
| 2020-05-15 | $21.95 | $21.95 | $21.25 | $21.25 | $17.86 | 1,717 |
| 2020-05-14 | $21.44 | $21.44 | $21.20 | $21.21 | $17.83 | 992 |
| 2020-05-13 | $22.25 | $22.25 | $21.34 | $21.34 | $17.94 | 1,246 |
| 2020-05-12 | $22.73 | $22.73 | $22.16 | $22.16 | $18.63 | 3,296 |
| 2020-05-11 | $22.23 | $22.24 | $21.55 | $22.00 | $18.49 | 4,114 |
| 2020-05-08 | $22.23 | $22.73 | $22.23 | $22.73 | $19.10 | 4,293 |
| 2020-05-07 | $22.23 | $22.25 | $22.23 | $22.25 | $18.70 | 1,296 |
| 2020-05-06 | $22.00 | $22.23 | $22.00 | $22.23 | $18.68 | 624 |
| 2020-05-05 | $22.70 | $22.70 | $22.20 | $22.23 | $18.68 | 2,789 |
| 2020-05-04 | $21.41 | $22.40 | $21.41 | $22.40 | $18.83 | 2,443 |
| 2020-05-01 | $20.42 | $23.00 | $20.42 | $21.70 | $18.24 | 1,472 |
| 2020-04-30 | $22.60 | $23.65 | $22.23 | $23.65 | $19.88 | 1,260 |
| 2020-04-29 | $22.96 | $22.96 | $22.33 | $22.70 | $19.08 | 2,314 |
| 2020-04-28 | $21.28 | $21.28 | $21.28 | $21.28 | $17.89 | 164 |
| 2020-04-27 | $21.45 | $21.45 | $21.28 | $21.28 | $17.89 | 1,623 |
| 2020-04-24 | $21.25 | $21.65 | $21.25 | $21.65 | $18.20 | 1,312 |
| 2020-04-23 | $21.26 | $21.85 | $20.90 | $20.90 | $17.57 | 3,963 |
| 2020-04-22 | $20.98 | $21.35 | $20.60 | $21.35 | $17.94 | 854 |
| 2020-04-21 | $20.54 | $20.57 | $20.26 | $20.57 | $17.29 | 7,601 |
| 2020-04-20 | $21.16 | $21.84 | $21.16 | $21.79 | $18.31 | 3,318 |
| 2020-04-17 | $21.16 | $21.65 | $21.16 | $21.16 | $17.79 | 3,443 |
| 2020-04-16 | $20.46 | $21.30 | $20.46 | $21.00 | $17.65 | 1,617 |
| 2020-04-15 | $21.10 | $21.10 | $20.30 | $20.33 | $17.09 | 20,532 |
| 2020-04-14 | $22.86 | $23.06 | $22.20 | $23.06 | $19.38 | 9,199 |
| 2020-04-13 | $23.70 | $23.70 | $22.50 | $23.70 | $19.92 | 4,922 |
| 2020-04-09 | $23.81 | $23.81 | $22.62 | $23.32 | $19.60 | 6,292 |
| 2020-04-08 | $22.30 | $22.80 | $21.84 | $21.84 | $18.36 | 7,846 |
| 2020-04-07 | $22.86 | $22.86 | $21.85 | $21.85 | $18.37 | 3,512 |
| 2020-04-06 | $22.70 | $23.19 | $22.06 | $23.19 | $19.49 | 3,449 |
| 2020-04-03 | $22.96 | $22.96 | $21.40 | $21.40 | $17.99 | 3,771 |
| 2020-04-02 | $20.00 | $21.17 | $19.90 | $20.94 | $17.60 | 4,964 |
| 2020-04-01 | $19.21 | $19.21 | $19.16 | $19.16 | $16.10 | 3,201 |
| 2020-03-31 | $19.40 | $20.23 | $19.40 | $19.99 | $16.80 | 2,284 |
| 2020-03-30 | $17.90 | $18.76 | $17.85 | $18.76 | $15.77 | 7,713 |
| 2020-03-27 | $18.00 | $19.58 | $18.00 | $19.54 | $16.42 | 3,587 |
| 2020-03-26 | $19.39 | $19.39 | $19.28 | $19.28 | $16.21 | 687 |
| 2020-03-25 | $18.00 | $19.21 | $17.32 | $19.07 | $16.03 | 3,220 |
| 2020-03-24 | $17.50 | $18.98 | $17.50 | $18.98 | $15.95 | 4,599 |
| 2020-03-23 | $16.80 | $17.12 | $16.23 | $16.23 | $13.64 | 6,531 |
| 2020-03-20 | $17.65 | $18.65 | $16.74 | $18.00 | $15.13 | 7,684 |
| 2020-03-19 | $16.48 | $17.83 | $16.48 | $17.20 | $14.46 | 3,577 |
| 2020-03-18 | $15.62 | $15.62 | $15.01 | $15.10 | $12.69 | 6,321 |
| 2020-03-17 | $17.07 | $18.00 | $15.90 | $18.00 | $15.13 | 2,216 |
| 2020-03-16 | $17.95 | $18.27 | $17.20 | $17.20 | $14.46 | 5,178 |
| 2020-03-13 | $20.33 | $21.39 | $19.49 | $21.34 | $17.94 | 12,432 |
| 2020-03-12 | $20.00 | $20.39 | $18.64 | $19.00 | $15.97 | 2,109 |
| 2020-03-11 | $22.55 | $24.06 | $22.25 | $24.06 | $20.22 | 5,370 |
| 2020-03-10 | $24.51 | $24.56 | $22.22 | $23.28 | $19.57 | 13,751 |
| 2020-03-09 | $21.76 | $23.16 | $21.18 | $23.16 | $19.47 | 7,414 |
| 2020-03-06 | $28.00 | $28.00 | $26.90 | $26.90 | $22.61 | 18,754 |
| 2020-03-05 | $29.90 | $29.90 | $29.08 | $29.08 | $24.44 | 9,301 |
| 2020-03-04 | $30.50 | $30.51 | $30.33 | $30.46 | $25.60 | 4,943 |
| 2020-03-03 | $30.80 | $31.00 | $29.75 | $29.75 | $25.01 | 3,239 |
| 2020-03-02 | $29.86 | $29.90 | $29.86 | $29.90 | $25.13 | 610 |
| 2020-02-28 | $29.65 | $30.00 | $28.48 | $30.00 | $25.22 | 7,016 |
| 2020-02-27 | $32.35 | $32.73 | $32.08 | $32.14 | $27.01 | 6,069 |
| 2020-02-26 | $33.47 | $33.47 | $33.26 | $33.26 | $27.96 | 1,172 |
| 2020-02-25 | $33.19 | $33.19 | $32.38 | $32.38 | $27.22 | 3,381 |
| 2020-02-24 | $34.17 | $34.17 | $33.50 | $33.91 | $28.50 | 4,370 |
| 2020-02-21 | $35.42 | $35.42 | $35.42 | $35.42 | $29.77 | 3,285 |
| 2020-02-20 | $35.58 | $36.14 | $35.58 | $36.14 | $30.38 | 306 |
| 2020-02-19 | $36.41 | $36.41 | $36.17 | $36.30 | $30.51 | 1,546 |
| 2020-02-18 | $35.17 | $35.56 | $34.84 | $34.84 | $29.28 | 2,284 |
| 2020-02-14 | $35.87 | $36.43 | $35.52 | $35.56 | $29.89 | 2,444 |
| 2020-02-13 | $36.63 | $36.63 | $36.63 | $36.63 | $30.79 | 315 |
| 2020-02-12 | $37.18 | $37.18 | $36.62 | $37.04 | $31.13 | 2,474 |
| 2020-02-11 | $35.64 | $35.64 | $35.05 | $35.52 | $29.86 | 1,828 |
| 2020-02-10 | $34.47 | $34.52 | $34.01 | $34.01 | $28.59 | 3,462 |
| 2020-02-07 | $34.85 | $34.85 | $34.30 | $34.30 | $28.83 | 6,873 |
| 2020-02-06 | $35.92 | $35.92 | $34.93 | $34.93 | $29.36 | 1,452 |
| 2020-02-05 | $35.99 | $36.01 | $35.99 | $36.01 | $30.26 | 783 |
| 2020-02-04 | $35.06 | $35.13 | $34.81 | $35.13 | $29.53 | 1,568 |
| 2020-02-03 | $35.02 | $35.25 | $34.61 | $35.25 | $29.63 | 1,806 |
| 2020-01-31 | $35.50 | $35.50 | $35.22 | $35.25 | $29.63 | 14,135 |
| 2020-01-30 | $35.77 | $35.77 | $35.77 | $35.77 | $30.07 | 642 |
| 2020-01-29 | $36.16 | $36.66 | $36.16 | $36.22 | $30.44 | 1,123 |
| 2020-01-28 | $35.61 | $36.75 | $35.61 | $36.47 | $30.65 | 3,555 |
| 2020-01-27 | $35.67 | $35.77 | $34.78 | $35.15 | $29.54 | 5,322 |
| 2020-01-24 | $36.93 | $36.93 | $36.84 | $36.84 | $30.96 | 551 |
| 2020-01-23 | $36.38 | $36.38 | $36.10 | $36.10 | $30.34 | 2,989 |
| 2020-01-22 | $36.54 | $37.06 | $36.54 | $36.57 | $30.74 | 4,227 |
| 2020-01-21 | $37.73 | $37.78 | $36.85 | $36.86 | $30.98 | 3,841 |
| 2020-01-17 | $37.50 | $38.24 | $37.50 | $37.80 | $31.77 | 1,934 |
| 2020-01-16 | $37.88 | $37.88 | $37.63 | $37.63 | $31.63 | 1,069 |
| 2020-01-15 | $38.30 | $38.30 | $38.30 | $38.30 | $32.19 | 30,955 |
| 2020-01-14 | $38.16 | $38.19 | $37.31 | $37.31 | $31.36 | 2,125 |
| 2020-01-13 | $38.49 | $38.49 | $37.80 | $38.29 | $32.18 | 4,771 |
| 2020-01-10 | $35.85 | $36.69 | $35.85 | $36.69 | $30.84 | 1,911 |
| 2020-01-09 | $35.38 | $35.47 | $35.01 | $35.47 | $29.81 | 7,523 |
| 2020-01-08 | $35.03 | $35.61 | $34.58 | $35.61 | $29.93 | 13,852 |
| 2020-01-07 | $35.11 | $35.11 | $34.20 | $35.00 | $29.42 | 9,352 |
| 2020-01-06 | $33.80 | $35.41 | $33.80 | $35.41 | $29.76 | 5,461 |
| 2020-01-03 | $33.75 | $34.50 | $33.75 | $34.25 | $28.79 | 25,106 |
| 2020-01-02 | $33.96 | $34.00 | $33.65 | $34.00 | $28.58 | 10,238 |
| 2019-12-31 | $34.35 | $34.35 | $34.30 | $34.30 | $28.83 | 592 |
| 2019-12-30 | $33.35 | $34.00 | $33.30 | $34.00 | $28.58 | 900 |
| 2019-12-27 | $33.27 | $33.30 | $33.27 | $33.30 | $27.99 | 1,074 |
| 2019-12-26 | $34.20 | $34.20 | $33.96 | $34.00 | $28.58 | 913 |
| 2019-12-24 | $33.74 | $34.20 | $33.74 | $34.20 | $28.75 | 657 |
| 2019-12-23 | $33.40 | $34.20 | $33.40 | $34.20 | $28.75 | 14,465 |
| 2019-12-20 | $33.80 | $33.90 | $33.75 | $33.85 | $28.45 | 1,398 |
| 2019-12-19 | $33.70 | $34.62 | $33.64 | $33.64 | $28.27 | 1,272 |
| 2019-12-18 | $33.35 | $33.35 | $33.35 | $33.35 | $28.03 | 532 |
| 2019-12-17 | $33.20 | $33.20 | $33.20 | $33.20 | $27.91 | 71 |
| 2019-12-16 | $33.30 | $33.30 | $33.20 | $33.20 | $27.91 | 349 |
| 2019-12-13 | $33.87 | $33.87 | $33.00 | $33.00 | $27.74 | 688 |
| 2019-12-12 | $33.20 | $34.02 | $33.00 | $33.08 | $27.80 | 5,160 |
| 2019-12-11 | $32.50 | $33.19 | $32.50 | $33.19 | $27.90 | 2,317 |
| 2019-12-10 | $33.16 | $33.16 | $33.16 | $33.16 | $27.87 | 296 |
| 2019-12-09 | $33.16 | $33.16 | $33.16 | $33.16 | $27.87 | 607 |
| 2019-12-06 | $32.05 | $33.20 | $32.05 | $33.20 | $27.91 | 946 |
| 2019-12-05 | $32.67 | $32.71 | $32.05 | $32.71 | $27.49 | 2,629 |
| 2019-12-04 | $33.06 | $33.06 | $32.49 | $32.74 | $27.52 | 3,020 |
| 2019-12-03 | $32.73 | $32.77 | $32.55 | $32.77 | $27.54 | 5,169 |
| 2019-12-02 | $33.13 | $33.20 | $33.13 | $33.20 | $27.91 | 332 |
| 2019-11-29 | $33.20 | $33.20 | $33.20 | $33.20 | $27.91 | 53,133 |
| 2019-11-27 | $32.70 | $33.20 | $32.24 | $33.20 | $27.91 | 3,233 |
| 2019-11-26 | $33.10 | $33.10 | $33.02 | $33.02 | $27.75 | 1,733 |
| 2019-11-25 | $33.00 | $33.00 | $33.00 | $33.00 | $27.74 | 341 |
| 2019-11-22 | $33.09 | $33.10 | $32.50 | $33.00 | $27.74 | 1,448 |
| 2019-11-21 | $32.45 | $33.20 | $32.45 | $33.20 | $27.91 | 1,630 |
| 2019-11-20 | $33.00 | $33.00 | $33.00 | $33.00 | $27.74 | 138 |
| 2019-11-19 | $32.70 | $33.00 | $32.70 | $33.00 | $27.74 | 816 |
| 2019-11-18 | $32.75 | $32.95 | $32.75 | $32.95 | $27.69 | 552 |
| 2019-11-15 | $32.70 | $33.00 | $32.70 | $32.95 | $27.69 | 1,189 |
| 2019-11-14 | $32.93 | $32.93 | $32.10 | $32.10 | $26.98 | 920 |
| 2019-11-13 | $32.78 | $32.78 | $31.75 | $31.93 | $26.84 | 3,869 |
| 2019-11-12 | $32.98 | $32.98 | $32.98 | $32.98 | $27.72 | 819 |
| 2019-11-11 | $33.45 | $33.45 | $33.20 | $33.20 | $27.91 | 1,713 |
| 2019-11-08 | $33.26 | $33.55 | $32.80 | $32.83 | $27.59 | 2,920 |
| 2019-11-07 | $33.48 | $33.50 | $32.60 | $33.50 | $28.16 | 1,863 |
| 2019-11-06 | $32.60 | $33.02 | $32.60 | $33.02 | $27.75 | 9,441 |
| 2019-11-05 | $33.33 | $33.33 | $32.55 | $32.60 | $27.40 | 2,296 |
| 2019-11-04 | $32.75 | $32.75 | $32.67 | $32.67 | $27.46 | 1,169 |
| 2019-11-01 | $33.13 | $33.13 | $32.25 | $32.25 | $27.11 | 827 |
| 2019-10-31 | $31.90 | $32.60 | $31.90 | $32.58 | $27.38 | 1,221 |
| 2019-10-30 | $32.00 | $32.58 | $32.00 | $32.58 | $27.38 | 1,246 |
| 2019-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $26.90 | 295 |
| 2019-10-28 | $32.79 | $32.79 | $32.11 | $32.12 | $27.00 | 892 |
| 2019-10-25 | $31.90 | $31.90 | $31.90 | $31.90 | $26.81 | 19 |
| 2019-10-24 | $31.90 | $31.90 | $31.90 | $31.90 | $26.81 | 4,388 |
| 2019-10-23 | $32.15 | $32.15 | $32.15 | $32.15 | $27.02 | 148 |
| 2019-10-22 | $32.25 | $32.25 | $32.15 | $32.15 | $27.02 | 1,487 |
| 2019-10-21 | $32.20 | $32.81 | $32.20 | $32.20 | $27.06 | 565 |
| 2019-10-18 | $32.20 | $32.71 | $32.20 | $32.70 | $27.48 | 651 |
| 2019-10-17 | $32.65 | $32.65 | $32.00 | $32.10 | $26.98 | 678 |
| 2019-10-16 | $33.00 | $33.58 | $33.00 | $33.58 | $27.03 | 910 |
| 2019-10-15 | $33.31 | $33.31 | $32.46 | $32.46 | $26.13 | 1,133 |
| 2019-10-14 | $32.80 | $33.42 | $32.60 | $33.42 | $26.90 | 612 |
| 2019-10-11 | $32.40 | $33.18 | $32.40 | $33.18 | $26.71 | 659 |
| 2019-10-10 | $31.75 | $31.75 | $31.75 | $31.75 | $25.56 | 246 |
| 2019-10-09 | $31.86 | $32.35 | $31.86 | $32.35 | $26.04 | 2,060 |
| 2019-10-08 | $32.40 | $32.40 | $32.40 | $32.40 | $26.08 | 76 |
| 2019-10-07 | $31.45 | $32.40 | $31.45 | $32.40 | $26.08 | 811 |
| 2019-10-04 | $31.45 | $31.60 | $31.45 | $31.60 | $25.43 | 466 |
| 2019-10-03 | $32.07 | $32.07 | $32.07 | $32.07 | $25.81 | 153 |
| 2019-10-02 | $32.41 | $32.41 | $32.28 | $32.28 | $25.98 | 9,724 |
| 2019-10-01 | $32.68 | $32.68 | $32.68 | $32.68 | $26.30 | 398 |
| 2019-09-30 | $31.85 | $31.96 | $31.85 | $31.87 | $25.65 | 1,583 |
| 2019-09-27 | $32.19 | $32.19 | $32.19 | $32.19 | $25.91 | 292 |
| 2019-09-26 | $31.92 | $31.92 | $31.92 | $31.92 | $25.69 | 169 |
| 2019-09-25 | $32.53 | $32.58 | $31.76 | $31.92 | $25.69 | 1,181 |
| 2019-09-24 | $32.20 | $32.40 | $32.20 | $32.40 | $26.08 | 420 |
| 2019-09-23 | $31.95 | $32.98 | $31.95 | $32.98 | $26.55 | 1,037 |
| 2019-09-20 | $32.40 | $32.40 | $32.40 | $32.40 | $26.08 | 581 |
| 2019-09-19 | $32.93 | $32.93 | $32.93 | $32.93 | $26.51 | 339 |
| 2019-09-18 | $32.49 | $32.49 | $32.49 | $32.49 | $26.15 | 327 |
| 2019-09-17 | $33.28 | $33.28 | $33.28 | $33.28 | $26.79 | 2,023 |
| 2019-09-16 | $33.00 | $33.61 | $33.00 | $33.61 | $27.05 | 2,853 |
| 2019-09-13 | $31.90 | $31.90 | $31.90 | $31.90 | $25.68 | 258 |
| 2019-09-12 | $31.01 | $31.01 | $31.01 | $31.01 | $24.96 | 64 |
| 2019-09-11 | $31.01 | $31.01 | $31.01 | $31.01 | $24.96 | 208 |
| 2019-09-10 | $31.01 | $31.01 | $31.01 | $31.01 | $24.96 | 84 |
| 2019-09-09 | $31.01 | $31.01 | $31.01 | $31.01 | $24.96 | 101 |
| 2019-09-06 | $31.01 | $31.01 | $31.01 | $31.01 | $24.96 | 2 |
| 2019-09-05 | $31.01 | $31.01 | $31.01 | $31.01 | $24.96 | 54 |
| 2019-09-04 | $31.01 | $31.01 | $31.01 | $31.01 | $24.96 | 253 |
| 2019-09-03 | $30.98 | $30.98 | $30.98 | $30.98 | $24.94 | 99 |
| 2019-08-30 | $30.98 | $30.98 | $30.98 | $30.98 | $24.94 | 89 |
| 2019-08-29 | $30.98 | $30.98 | $30.98 | $30.98 | $24.94 | 309 |
| 2019-08-28 | $30.98 | $30.98 | $30.98 | $30.98 | $24.94 | 16,429 |
| 2019-08-27 | $31.62 | $31.62 | $30.76 | $30.76 | $24.76 | 31,710 |
| 2019-08-26 | $31.90 | $31.90 | $31.90 | $31.90 | $25.68 | 319 |
| 2019-08-23 | $31.90 | $31.90 | $31.90 | $31.90 | $25.68 | 2,416 |
| 2019-08-22 | $31.92 | $31.92 | $31.75 | $31.75 | $25.56 | 511 |
| 2019-08-21 | $32.07 | $32.07 | $31.30 | $32.07 | $25.81 | 3,460 |
| 2019-08-20 | $31.25 | $31.26 | $30.48 | $30.48 | $24.53 | 5,489 |
| 2019-08-19 | $30.15 | $31.00 | $30.15 | $31.00 | $24.95 | 775 |
| 2019-08-16 | $31.20 | $31.20 | $31.19 | $31.19 | $25.10 | 2,514 |
| 2019-08-15 | $31.50 | $31.55 | $31.12 | $31.12 | $25.05 | 2,792 |
| 2019-08-14 | $32.38 | $32.38 | $31.70 | $31.70 | $25.52 | 3,100 |
| 2019-08-13 | $32.00 | $32.40 | $31.90 | $32.19 | $25.91 | 3,560 |
| 2019-08-12 | $32.25 | $32.25 | $32.19 | $32.19 | $25.91 | 2,643 |
| 2019-08-09 | $31.91 | $31.91 | $31.65 | $31.65 | $25.47 | 6,151 |
| 2019-08-08 | $31.95 | $32.69 | $31.95 | $32.69 | $26.31 | 1,768 |
| 2019-08-07 | $31.51 | $31.51 | $31.43 | $31.43 | $25.30 | 1,938 |
| 2019-08-06 | $32.26 | $32.26 | $32.26 | $32.26 | $25.97 | 1,425 |
| 2019-08-05 | $31.95 | $31.95 | $31.38 | $31.38 | $25.26 | 2,611 |
| 2019-08-02 | $33.50 | $33.50 | $33.50 | $33.50 | $26.96 | 99 |
| 2019-08-01 | $33.50 | $33.50 | $33.50 | $33.50 | $26.96 | 931 |
| 2019-07-31 | $32.80 | $32.80 | $32.80 | $32.80 | $26.40 | 1,627 |
| 2019-07-30 | $33.00 | $33.00 | $33.00 | $33.00 | $26.56 | 106 |
| 2019-07-29 | $33.00 | $33.00 | $33.00 | $33.00 | $26.56 | 2,230 |
| 2019-07-26 | $32.76 | $33.10 | $32.19 | $32.67 | $26.30 | 3,185 |
| 2019-07-25 | $32.20 | $32.20 | $32.20 | $32.20 | $25.92 | 45 |
| 2019-07-24 | $31.65 | $32.25 | $31.65 | $32.20 | $25.92 | 2,039 |
| 2019-07-23 | $31.46 | $31.48 | $31.46 | $31.48 | $25.34 | 534 |
| 2019-07-22 | $31.35 | $31.35 | $31.35 | $31.35 | $25.23 | 62 |
| 2019-07-19 | $31.35 | $31.35 | $31.35 | $31.35 | $25.23 | 137 |
| 2019-07-18 | $31.35 | $31.35 | $31.30 | $31.35 | $25.23 | 1,735 |
| 2019-07-17 | $33.26 | $33.26 | $33.26 | $33.26 | $26.77 | 239 |
| 2019-07-16 | $33.26 | $33.26 | $33.26 | $33.26 | $26.77 | 157 |
| 2019-07-15 | $32.40 | $33.26 | $32.40 | $33.26 | $26.77 | 679 |
| 2019-07-12 | $33.24 | $33.24 | $33.24 | $33.24 | $26.75 | 161 |
| 2019-07-11 | $33.35 | $33.40 | $33.00 | $33.24 | $26.75 | 1,605 |
| 2019-07-10 | $33.00 | $33.00 | $32.35 | $33.00 | $26.56 | 2,878 |
| 2019-07-09 | $32.25 | $32.25 | $32.25 | $32.25 | $25.96 | 254 |
| 2019-07-08 | $32.25 | $32.25 | $32.25 | $32.25 | $25.96 | 335 |
| 2019-07-05 | $32.25 | $32.25 | $32.25 | $32.25 | $25.96 | 103 |
| 2019-07-03 | $32.25 | $32.25 | $32.25 | $32.25 | $25.96 | 1,012 |
| 2019-07-02 | $31.85 | $31.85 | $31.85 | $31.85 | $25.64 | 3 |
| 2019-07-01 | $31.99 | $32.19 | $31.76 | $31.85 | $25.64 | 7,222 |
| 2019-06-28 | $31.30 | $32.20 | $31.06 | $31.06 | $25.00 | 2,048 |
| 2019-06-27 | $31.45 | $32.37 | $31.45 | $32.37 | $25.55 | 1,435 |
| 2019-06-26 | $31.99 | $31.99 | $31.99 | $31.99 | $25.25 | 161 |
| 2019-06-25 | $31.60 | $31.60 | $31.60 | $31.60 | $24.94 | 544 |
| 2019-06-24 | $31.27 | $31.27 | $31.27 | $31.27 | $24.68 | 151 |
| 2019-06-21 | $32.50 | $32.50 | $31.27 | $31.27 | $24.68 | 4,309 |
| 2019-06-20 | $32.41 | $32.41 | $31.60 | $31.90 | $25.17 | 2,666 |
| 2019-06-19 | $31.70 | $31.70 | $31.70 | $31.70 | $25.02 | 128 |
| 2019-06-18 | $31.10 | $31.65 | $31.10 | $31.61 | $24.95 | 2,316 |
| 2019-06-17 | $31.10 | $31.10 | $31.10 | $31.10 | $24.54 | 476 |
| 2019-06-14 | $30.30 | $30.52 | $30.30 | $30.52 | $24.09 | 1,992 |
| 2019-06-13 | $29.29 | $30.30 | $29.29 | $29.99 | $23.67 | 4,404 |
| 2019-06-12 | $29.15 | $29.19 | $29.07 | $29.19 | $23.04 | 1,907 |
| 2019-06-11 | $29.19 | $29.19 | $29.19 | $29.19 | $23.04 | 119 |
| 2019-06-10 | $27.96 | $28.63 | $27.96 | $28.63 | $22.59 | 1,044 |
| 2019-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $22.10 | 275 |
| 2019-06-06 | $28.27 | $28.73 | $28.27 | $28.66 | $22.62 | 517 |
| 2019-06-05 | $28.28 | $28.28 | $28.28 | $28.28 | $22.32 | 199 |
| 2019-06-04 | $28.54 | $28.54 | $28.54 | $28.54 | $22.52 | 37 |
| 2019-06-03 | $28.54 | $28.54 | $28.54 | $28.54 | $22.52 | 154 |
| 2019-05-31 | $28.54 | $28.54 | $28.54 | $28.54 | $22.52 | 219 |
| 2019-05-30 | $29.10 | $29.10 | $29.10 | $29.10 | $22.96 | 210 |
| 2019-05-29 | $28.71 | $28.71 | $28.71 | $28.71 | $22.66 | 285 |
| 2019-05-28 | $28.55 | $28.55 | $27.98 | $27.98 | $22.08 | 3,836 |
| 2019-05-24 | $29.37 | $29.37 | $29.21 | $29.21 | $23.05 | 4,053 |
| 2019-05-23 | $28.89 | $28.89 | $28.89 | $28.89 | $22.80 | 207 |
| 2019-05-22 | $29.05 | $29.41 | $29.05 | $29.41 | $23.21 | 952 |
| 2019-05-21 | $27.73 | $27.73 | $27.73 | $27.73 | $21.88 | 1,097 |
| 2019-05-20 | $26.50 | $27.00 | $26.50 | $27.00 | $21.31 | 853 |
| 2019-05-17 | $26.74 | $26.74 | $26.74 | $26.74 | $21.10 | 655 |
| 2019-05-16 | $27.00 | $27.00 | $26.67 | $26.67 | $21.05 | 390 |
| 2019-05-15 | $26.50 | $26.50 | $26.20 | $26.49 | $20.91 | 1,608 |
| 2019-05-14 | $26.50 | $26.50 | $26.50 | $26.50 | $20.91 | 497 |
| 2019-05-13 | $26.20 | $26.20 | $26.20 | $26.20 | $20.68 | 337 |
| 2019-05-10 | $26.37 | $26.37 | $26.37 | $26.37 | $20.81 | 297 |
| 2019-05-09 | $27.00 | $27.00 | $26.66 | $26.66 | $21.04 | 810 |
| 2019-05-08 | $26.66 | $26.66 | $26.66 | $26.66 | $21.04 | 639 |
| 2019-05-07 | $26.76 | $26.76 | $26.76 | $26.76 | $21.12 | 426 |
| 2019-05-06 | $27.05 | $27.05 | $27.05 | $27.05 | $21.35 | 511 |
| 2019-05-03 | $27.34 | $27.45 | $27.32 | $27.45 | $21.66 | 669 |
| 2019-05-02 | $27.34 | $27.34 | $26.99 | $26.99 | $21.30 | 479 |
| 2019-05-01 | $27.45 | $27.45 | $27.45 | $27.45 | $21.66 | 417 |
| 2019-04-30 | $27.33 | $27.85 | $27.33 | $27.82 | $21.95 | 1,780 |
| 2019-04-29 | $27.63 | $27.63 | $27.63 | $27.63 | $21.80 | 387 |
| 2019-04-26 | $27.71 | $27.80 | $27.60 | $27.60 | $21.78 | 1,246 |
| 2019-04-25 | $27.65 | $28.20 | $27.60 | $28.20 | $22.25 | 1,599 |
| 2019-04-24 | $27.90 | $28.06 | $27.90 | $28.02 | $22.11 | 3,284 |
| 2019-04-23 | $28.00 | $28.10 | $27.66 | $27.94 | $22.05 | 4,046 |
| 2019-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $21.31 | 100 |
| 2019-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $21.31 | 279 |
| 2019-04-17 | $26.77 | $26.77 | $26.77 | $26.77 | $21.13 | 163 |
| 2019-04-16 | $27.54 | $27.54 | $26.77 | $26.77 | $21.13 | 838 |
| 2019-04-15 | $26.99 | $27.25 | $26.99 | $27.25 | $21.50 | 1,526 |
| 2019-04-12 | $26.65 | $26.65 | $26.29 | $26.29 | $20.75 | 1,725 |
| 2019-04-11 | $25.79 | $25.85 | $25.72 | $25.72 | $20.30 | 1,242 |
| 2019-04-10 | $26.43 | $26.60 | $26.43 | $26.60 | $20.99 | 3,036 |
| 2019-04-09 | $26.00 | $26.18 | $25.76 | $26.18 | $20.66 | 1,498 |
| 2019-04-08 | $25.17 | $25.28 | $25.17 | $25.28 | $19.95 | 2,603 |
| 2019-04-05 | $24.49 | $24.50 | $24.49 | $24.50 | $19.33 | 1,410 |
| 2019-04-04 | $24.50 | $24.54 | $24.20 | $24.20 | $19.10 | 13,450 |
| 2019-04-03 | $24.46 | $24.46 | $24.46 | $24.46 | $19.30 | 78 |
| 2019-04-02 | $24.40 | $25.22 | $24.40 | $24.46 | $19.30 | 3,685 |
| 2019-04-01 | $24.73 | $24.73 | $24.73 | $24.73 | $19.52 | 63 |
| 2019-03-29 | $24.49 | $24.73 | $24.47 | $24.73 | $19.52 | 3,121 |
| 2019-03-28 | $25.20 | $25.20 | $25.20 | $25.20 | $19.89 | 457 |
| 2019-03-27 | $25.20 | $25.20 | $25.20 | $25.20 | $19.89 | 82 |
| 2019-03-26 | $24.54 | $25.27 | $24.54 | $25.20 | $19.89 | 776 |
| 2019-03-25 | $25.34 | $25.34 | $25.34 | $25.34 | $20.00 | 546 |
| 2019-03-22 | $25.04 | $25.82 | $25.04 | $25.07 | $19.78 | 534 |
| 2019-03-21 | $25.50 | $25.80 | $25.50 | $25.80 | $20.36 | 316 |
| 2019-03-20 | $24.93 | $24.93 | $24.93 | $24.93 | $19.67 | 178 |
| 2019-03-19 | $24.75 | $25.44 | $24.75 | $24.93 | $19.67 | 720 |
| 2019-03-18 | $24.00 | $24.00 | $24.00 | $24.00 | $18.94 | 191 |
| 2019-03-15 | $24.35 | $24.35 | $24.00 | $24.00 | $18.94 | 966 |
| 2019-03-14 | $24.58 | $24.93 | $24.44 | $24.93 | $19.67 | 5,291 |
| 2019-03-13 | $24.78 | $24.78 | $24.78 | $24.78 | $19.56 | 108 |
| 2019-03-12 | $24.78 | $24.78 | $24.78 | $24.78 | $19.56 | 150 |
| 2019-03-11 | $24.93 | $24.93 | $24.93 | $24.93 | $19.67 | 316 |
| 2019-03-08 | $24.53 | $24.71 | $24.53 | $24.53 | $19.36 | 515 |
| 2019-03-07 | $25.05 | $25.70 | $24.83 | $25.61 | $20.21 | 1,996 |
| 2019-03-06 | $24.70 | $25.13 | $24.70 | $25.08 | $19.79 | 742 |
| 2019-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $19.53 | 154 |
| 2019-03-04 | $24.75 | $24.75 | $24.75 | $24.75 | $19.53 | 146 |
| 2019-03-01 | $24.64 | $24.75 | $24.64 | $24.75 | $19.53 | 655 |
| 2019-02-28 | $25.03 | $25.03 | $25.03 | $25.03 | $19.75 | 329 |
| 2019-02-27 | $25.03 | $25.03 | $24.98 | $25.03 | $19.75 | 11,467 |
| 2019-02-26 | $25.20 | $25.20 | $25.20 | $25.20 | $19.89 | 2,067 |
| 2019-02-25 | $25.77 | $25.77 | $25.65 | $25.65 | $20.24 | 1,601 |
| 2019-02-22 | $25.74 | $25.74 | $25.63 | $25.63 | $20.23 | 455 |
| 2019-02-21 | $25.24 | $25.24 | $25.24 | $25.24 | $19.92 | 615 |
| 2019-02-20 | $25.46 | $25.46 | $25.46 | $25.46 | $20.09 | 516 |
| 2019-02-19 | $25.16 | $25.16 | $25.07 | $25.07 | $19.78 | 641 |
| 2019-02-15 | $25.97 | $25.97 | $25.16 | $25.16 | $19.86 | 657 |
| 2019-02-14 | $25.10 | $25.66 | $25.00 | $25.66 | $20.25 | 660 |
| 2019-02-13 | $25.26 | $25.81 | $25.00 | $25.81 | $20.37 | 4,739 |
| 2019-02-12 | $26.22 | $26.22 | $25.29 | $26.12 | $20.61 | 5,354 |
| 2019-02-11 | $25.53 | $25.96 | $25.37 | $25.96 | $20.49 | 808 |
| 2019-02-08 | $25.58 | $26.35 | $25.58 | $25.58 | $20.19 | 1,092 |
| 2019-02-07 | $26.12 | $26.12 | $25.36 | $25.36 | $20.01 | 1,079 |
| 2019-02-06 | $25.68 | $26.35 | $25.68 | $25.73 | $20.31 | 1,708 |
| 2019-02-05 | $26.10 | $26.50 | $26.10 | $26.50 | $20.91 | 916 |
| 2019-02-04 | $25.80 | $26.48 | $25.80 | $26.34 | $20.79 | 1,455 |
| 2019-02-01 | $25.72 | $26.46 | $25.72 | $26.11 | $20.61 | 5,870 |
| 2019-01-31 | $25.66 | $25.66 | $25.66 | $25.66 | $20.25 | 1,220 |
| 2019-01-30 | $25.56 | $26.27 | $25.56 | $26.27 | $20.73 | 1,376 |
| 2019-01-29 | $25.29 | $26.14 | $25.29 | $26.14 | $20.63 | 1,222 |
| 2019-01-28 | $26.00 | $26.00 | $25.34 | $25.72 | $20.30 | 1,232 |
| 2019-01-25 | $25.41 | $26.06 | $25.41 | $26.06 | $20.57 | 1,440 |
| 2019-01-24 | $25.63 | $26.37 | $25.63 | $26.36 | $20.80 | 1,244 |
| 2019-01-23 | $25.85 | $26.58 | $25.85 | $26.23 | $20.70 | 2,542 |
| 2019-01-22 | $25.36 | $25.36 | $25.36 | $25.36 | $20.01 | 970 |
| 2019-01-18 | $25.85 | $25.85 | $25.44 | $25.44 | $20.08 | 600 |
| 2019-01-17 | $25.75 | $25.75 | $25.75 | $25.75 | $20.32 | 95 |
| 2019-01-16 | $25.75 | $25.75 | $25.75 | $25.75 | $20.32 | 2,347 |
| 2019-01-15 | $26.41 | $26.41 | $25.75 | $25.75 | $20.32 | 2,015 |
| 2019-01-14 | $26.29 | $26.30 | $26.29 | $26.30 | $20.76 | 1,096 |
| 2019-01-11 | $26.32 | $26.36 | $26.28 | $26.28 | $20.74 | 7,598 |
| 2019-01-10 | $26.66 | $26.66 | $26.66 | $26.66 | $21.04 | 648 |
| 2019-01-09 | $25.69 | $25.69 | $25.69 | $25.69 | $20.27 | 59 |
| 2019-01-08 | $25.69 | $25.69 | $25.69 | $25.69 | $20.27 | 60,207 |
| 2019-01-07 | $25.86 | $25.86 | $25.25 | $25.35 | $20.01 | 2,315 |
| 2019-01-04 | $25.19 | $25.69 | $25.19 | $25.24 | $19.92 | 526 |
| 2019-01-03 | $24.63 | $25.00 | $24.63 | $24.98 | $19.71 | 373 |
| 2019-01-02 | $24.55 | $25.09 | $24.55 | $24.91 | $19.66 | 3,296 |
| 2018-12-31 | $24.44 | $25.38 | $24.42 | $25.38 | $20.03 | 2,794 |
| 2018-12-28 | $24.61 | $24.61 | $24.38 | $24.38 | $19.24 | 669 |
| 2018-12-27 | $24.58 | $24.63 | $24.02 | $24.02 | $18.96 | 3,038 |
| 2018-12-26 | $25.38 | $25.38 | $25.38 | $25.38 | $18.74 | 489 |
| 2018-12-24 | $25.32 | $25.32 | $25.26 | $25.26 | $18.65 | 957 |
| 2018-12-21 | $25.34 | $25.34 | $24.75 | $24.75 | $18.28 | 622 |
| 2018-12-20 | $25.48 | $25.53 | $25.00 | $25.35 | $18.72 | 2,513 |
| 2018-12-19 | $25.78 | $25.78 | $25.60 | $25.60 | $18.91 | 506 |
| 2018-12-18 | $26.54 | $26.54 | $25.75 | $26.01 | $19.21 | 1,757 |
| 2018-12-17 | $27.22 | $27.35 | $26.60 | $26.60 | $19.64 | 1,873 |
| 2018-12-14 | $27.00 | $27.00 | $26.60 | $26.60 | $19.64 | 524 |
| 2018-12-13 | $27.60 | $27.60 | $27.60 | $27.60 | $20.38 | 182 |
| 2018-12-12 | $27.50 | $27.50 | $27.50 | $27.50 | $20.31 | 380 |
| 2018-12-11 | $27.70 | $27.70 | $27.70 | $27.70 | $20.46 | 280 |
| 2018-12-10 | $27.56 | $28.11 | $27.56 | $28.11 | $20.76 | 3,146 |
| 2018-12-07 | $28.47 | $28.47 | $28.03 | $28.03 | $20.70 | 302 |
| 2018-12-06 | $28.71 | $28.71 | $27.94 | $27.94 | $20.63 | 2,376 |
| 2018-12-04 | $28.53 | $29.00 | $28.53 | $29.00 | $21.42 | 355 |
| 2018-12-03 | $28.26 | $28.35 | $28.26 | $28.35 | $20.94 | 527 |
| 2018-11-30 | $27.32 | $27.32 | $27.32 | $27.32 | $20.18 | 133 |
| 2018-11-29 | $27.32 | $27.32 | $27.32 | $27.32 | $20.18 | 33 |
| 2018-11-28 | $27.02 | $27.32 | $27.02 | $27.32 | $20.18 | 859 |
| 2018-11-27 | $26.74 | $26.74 | $26.58 | $26.58 | $19.63 | 580 |
| 2018-11-26 | $25.60 | $25.95 | $25.60 | $25.65 | $18.94 | 2,473 |
| 2018-11-23 | $27.48 | $27.48 | $27.48 | $27.48 | $20.29 | 67 |
| 2018-11-21 | $27.48 | $27.48 | $27.48 | $27.48 | $20.29 | 245 |
| 2018-11-20 | $27.50 | $27.51 | $27.23 | $27.23 | $20.11 | 778 |
| 2018-11-19 | $27.70 | $27.70 | $27.07 | $27.07 | $19.99 | 6,929 |
| 2018-11-16 | $28.53 | $28.53 | $28.05 | $28.05 | $20.71 | 1,839 |
| 2018-11-15 | $28.05 | $28.05 | $27.85 | $27.85 | $20.57 | 1,530 |
| 2018-11-14 | $27.38 | $27.50 | $27.10 | $27.10 | $20.01 | 6,135 |
| 2018-11-13 | $27.95 | $27.95 | $27.50 | $27.51 | $20.32 | 2,667 |
| 2018-11-12 | $27.50 | $28.79 | $27.50 | $28.79 | $21.26 | 2,408 |
| 2018-11-09 | $27.50 | $27.56 | $27.50 | $27.50 | $20.31 | 1,388 |
| 2018-11-08 | $28.72 | $28.72 | $28.72 | $28.72 | $21.21 | 985 |
| 2018-11-07 | $29.81 | $30.00 | $29.00 | $30.00 | $22.15 | 1,389 |
| 2018-11-06 | $29.05 | $29.23 | $28.95 | $28.95 | $21.38 | 7,329 |
| 2018-11-05 | $28.95 | $28.95 | $28.61 | $28.62 | $21.14 | 1,221 |
| 2018-11-02 | $29.00 | $29.00 | $29.00 | $29.00 | $21.42 | 1,564 |
| 2018-11-01 | $29.56 | $29.56 | $28.80 | $29.56 | $21.83 | 2,091 |
| 2018-10-31 | $28.75 | $29.20 | $28.75 | $29.20 | $21.56 | 1,576 |
| 2018-10-30 | $28.55 | $28.92 | $28.55 | $28.65 | $21.16 | 2,181 |
| 2018-10-29 | $28.40 | $28.40 | $27.90 | $27.90 | $20.60 | 4,388 |
| 2018-10-26 | $27.85 | $27.85 | $27.85 | $27.85 | $20.57 | 582 |
| 2018-10-25 | $27.65 | $27.65 | $27.65 | $27.65 | $20.42 | 687 |
| 2018-10-24 | $28.40 | $28.87 | $28.40 | $28.69 | $21.19 | 1,350 |
| 2018-10-23 | $27.52 | $27.52 | $27.00 | $27.00 | $19.94 | 1,198 |
| 2018-10-22 | $28.30 | $28.30 | $27.51 | $27.51 | $20.32 | 3,531 |
| 2018-10-19 | $28.00 | $28.00 | $27.80 | $27.80 | $20.53 | 2,149 |
| 2018-10-18 | $28.57 | $28.57 | $28.57 | $28.57 | $21.10 | 551 |
| 2018-10-17 | $29.47 | $29.47 | $29.05 | $29.05 | $21.45 | 1,104 |
| 2018-10-16 | $29.95 | $30.18 | $29.95 | $30.18 | $22.29 | 2,477 |
| 2018-10-15 | $29.95 | $30.01 | $29.95 | $30.01 | $22.16 | 1,446 |
| 2018-10-12 | $28.85 | $28.85 | $28.85 | $28.85 | $21.31 | 440 |
| 2018-10-11 | $28.67 | $28.67 | $28.67 | $28.67 | $21.17 | 348 |
| 2018-10-10 | $29.84 | $29.87 | $28.89 | $28.89 | $21.34 | 2,316 |
| 2018-10-09 | $29.81 | $30.07 | $29.76 | $29.76 | $21.98 | 1,974 |
| 2018-10-08 | $28.75 | $29.07 | $28.75 | $29.07 | $21.47 | 675 |
| 2018-10-05 | $28.72 | $29.01 | $28.72 | $29.01 | $21.42 | 1,369 |
| 2018-10-04 | $28.52 | $28.52 | $28.52 | $28.52 | $21.06 | 609 |
| 2018-10-03 | $28.57 | $28.57 | $28.50 | $28.52 | $21.06 | 1,234 |
| 2018-10-02 | $28.14 | $28.20 | $28.14 | $28.20 | $20.83 | 530 |
| 2018-10-01 | $28.17 | $28.42 | $27.96 | $28.42 | $20.99 | 1,635 |
| 2018-09-28 | $27.60 | $28.78 | $27.60 | $28.69 | $21.19 | 3,273 |
| 2018-09-27 | $27.32 | $27.40 | $27.32 | $27.40 | $20.23 | 1,892 |
| 2018-09-26 | $26.37 | $26.81 | $26.37 | $26.40 | $19.50 | 2,545 |
| 2018-09-25 | $26.18 | $26.18 | $26.18 | $26.18 | $19.33 | 715 |
| 2018-09-24 | $25.82 | $26.26 | $25.82 | $26.26 | $19.39 | 1,243 |
| 2018-09-21 | $25.33 | $25.33 | $25.23 | $25.33 | $18.71 | 1,256 |
| 2018-09-20 | $24.92 | $25.40 | $24.92 | $25.20 | $18.61 | 4,853 |
| 2018-09-19 | $25.36 | $25.36 | $24.62 | $24.62 | $18.18 | 1,870 |
| 2018-09-18 | $24.17 | $24.17 | $24.17 | $24.17 | $17.85 | 124 |
| 2018-09-17 | $23.87 | $24.15 | $23.87 | $24.12 | $17.81 | 1,508 |
| 2018-09-14 | $24.58 | $24.58 | $23.00 | $23.00 | $16.99 | 500 |
| 2018-09-13 | $23.50 | $23.66 | $23.15 | $23.15 | $17.10 | 1,448 |
| 2018-09-12 | $23.47 | $23.47 | $23.47 | $23.47 | $17.33 | 443 |
| 2018-09-11 | $23.34 | $23.37 | $23.01 | $23.29 | $17.20 | 4,275 |
| 2018-09-10 | $23.57 | $23.57 | $23.57 | $23.57 | $17.41 | 824 |
| 2018-09-07 | $23.46 | $23.50 | $23.41 | $23.41 | $17.29 | 1,636 |
| 2018-09-06 | $24.32 | $24.32 | $23.99 | $23.99 | $17.72 | 3,232 |
| 2018-09-05 | $24.55 | $24.55 | $24.55 | $24.55 | $18.13 | 99 |
| 2018-09-04 | $24.77 | $24.77 | $24.55 | $24.55 | $18.13 | 2,498 |
| 2018-08-31 | $24.46 | $24.55 | $24.26 | $24.26 | $17.92 | 2,278 |
| 2018-08-30 | $24.55 | $24.55 | $24.40 | $24.45 | $18.06 | 3,705 |
| 2018-08-29 | $24.99 | $24.99 | $24.99 | $24.99 | $18.46 | 305 |
| 2018-08-28 | $24.80 | $24.80 | $24.80 | $24.80 | $18.31 | 293 |
| 2018-08-27 | $24.99 | $24.99 | $24.99 | $24.99 | $18.46 | 120 |
| 2018-08-24 | $24.51 | $24.99 | $24.37 | $24.99 | $18.46 | 808 |
| 2018-08-23 | $24.40 | $24.40 | $24.18 | $24.18 | $17.86 | 2,643 |
| 2018-08-22 | $24.80 | $24.89 | $24.57 | $24.57 | $18.14 | 2,888 |
| 2018-08-21 | $25.07 | $25.07 | $25.07 | $25.07 | $18.51 | 788 |
| 2018-08-20 | $25.52 | $25.52 | $25.00 | $25.00 | $18.46 | 702 |
| 2018-08-17 | $25.50 | $25.50 | $25.03 | $25.24 | $18.64 | 1,924 |
| 2018-08-16 | $25.25 | $26.00 | $25.15 | $26.00 | $19.20 | 3,992 |
| 2018-08-15 | $24.56 | $24.56 | $24.28 | $24.45 | $18.06 | 5,269 |
| 2018-08-14 | $24.61 | $24.61 | $24.61 | $24.61 | $18.17 | 1,045 |
| 2018-08-13 | $24.50 | $24.64 | $24.25 | $24.64 | $18.20 | 4,122 |
| 2018-08-10 | $25.05 | $25.11 | $24.25 | $24.89 | $18.38 | 9,077 |
| 2018-08-09 | $24.55 | $25.00 | $24.55 | $24.75 | $18.28 | 9,925 |
| 2018-08-08 | $24.87 | $24.87 | $24.30 | $24.30 | $17.95 | 3,861 |
| 2018-08-07 | $25.65 | $25.65 | $25.65 | $25.65 | $18.94 | 2,368 |
| 2018-08-06 | $25.55 | $25.55 | $25.55 | $25.55 | $18.87 | 4,347 |
| 2018-08-03 | $25.73 | $26.01 | $25.55 | $25.76 | $19.02 | 6,080 |
| 2018-08-02 | $25.56 | $25.65 | $25.55 | $25.65 | $18.94 | 4,428 |
| 2018-08-01 | $26.25 | $26.44 | $26.02 | $26.02 | $19.22 | 7,779 |
| 2018-07-31 | $25.80 | $26.30 | $25.70 | $25.80 | $19.05 | 8,822 |
| 2018-07-30 | $26.52 | $26.52 | $25.46 | $25.70 | $18.98 | 36,215 |
| 2018-07-27 | $26.05 | $26.08 | $25.82 | $25.82 | $19.07 | 10,287 |
| 2018-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $19.20 | 6,394 |
| 2018-07-25 | $25.90 | $25.90 | $25.90 | $25.90 | $19.13 | 260 |
| 2018-07-24 | $26.77 | $26.77 | $26.50 | $26.50 | $19.57 | 2,593 |
| 2018-07-23 | $26.99 | $27.07 | $26.98 | $27.07 | $19.99 | 2,050 |
| 2018-07-20 | $26.30 | $26.30 | $26.30 | $26.30 | $19.42 | 93 |
| 2018-07-19 | $26.40 | $26.55 | $26.30 | $26.30 | $19.42 | 1,225 |
| 2018-07-18 | $27.42 | $27.42 | $26.85 | $26.85 | $19.83 | 2,423 |
| 2018-07-17 | $26.97 | $27.10 | $26.93 | $27.10 | $20.01 | 8,655 |
| 2018-07-16 | $27.19 | $27.44 | $26.83 | $26.83 | $19.81 | 4,348 |
| 2018-07-13 | $27.29 | $27.29 | $27.00 | $27.00 | $19.94 | 9,206 |
| 2018-07-12 | $27.40 | $27.40 | $26.81 | $27.35 | $20.20 | 5,103 |
| 2018-07-11 | $27.21 | $27.21 | $26.91 | $26.91 | $19.87 | 5,371 |
| 2018-07-10 | $26.96 | $27.47 | $26.96 | $27.47 | $20.29 | 3,211 |
| 2018-07-09 | $26.99 | $26.99 | $26.65 | $26.87 | $19.84 | 1,295 |
| 2018-07-06 | $26.15 | $26.15 | $26.15 | $26.15 | $19.31 | 1,052 |
| 2018-07-05 | $26.29 | $26.33 | $26.15 | $26.33 | $19.44 | 7,249 |
| 2018-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $18.65 | 80 |
| 2018-07-02 | $25.77 | $25.77 | $25.25 | $25.25 | $18.65 | 2,018 |
| 2018-06-29 | $25.45 | $26.00 | $25.26 | $25.92 | $19.14 | 10,088 |
| 2018-06-28 | $24.60 | $24.60 | $24.55 | $24.58 | $18.15 | 1,256 |
| 2018-06-27 | $24.50 | $24.66 | $24.50 | $24.55 | $18.13 | 9,160 |
| 2018-06-26 | $24.67 | $24.67 | $24.15 | $24.40 | $18.02 | 5,216 |
| 2018-06-25 | $24.73 | $24.73 | $24.73 | $24.73 | $18.26 | 233 |
| 2018-06-22 | $24.65 | $24.73 | $24.55 | $24.73 | $17.97 | 2,633 |
| 2018-06-21 | $24.33 | $24.33 | $24.13 | $24.13 | $17.53 | 1,009 |
| 2018-06-20 | $24.76 | $24.76 | $24.10 | $24.10 | $17.51 | 9,040 |
| 2018-06-19 | $25.29 | $25.29 | $25.03 | $25.14 | $18.27 | 722 |
| 2018-06-18 | $25.47 | $25.47 | $25.08 | $25.12 | $18.25 | 4,034 |
| 2018-06-15 | $25.41 | $25.41 | $25.40 | $25.40 | $18.46 | 445 |
| 2018-06-14 | $25.75 | $25.75 | $25.75 | $25.75 | $18.71 | 1,079 |
| 2018-06-13 | $25.55 | $25.80 | $25.55 | $25.75 | $18.71 | 4,950 |
| 2018-06-12 | $25.70 | $26.45 | $25.70 | $26.30 | $19.11 | 7,118 |
| 2018-06-11 | $26.15 | $26.38 | $26.15 | $26.25 | $19.08 | 2,209 |
| 2018-06-08 | $25.93 | $25.93 | $25.93 | $25.93 | $18.84 | 534 |
| 2018-06-07 | $26.15 | $26.15 | $26.15 | $26.15 | $19.00 | 544 |
| 2018-06-06 | $26.47 | $26.50 | $26.10 | $26.10 | $18.97 | 511 |
| 2018-06-05 | $25.85 | $25.85 | $25.85 | $25.85 | $18.78 | 135 |
| 2018-06-04 | $25.60 | $25.85 | $25.60 | $25.85 | $18.78 | 876 |
| 2018-06-01 | $25.63 | $25.63 | $25.51 | $25.51 | $18.54 | 1,102 |
| 2018-05-31 | $26.14 | $26.14 | $25.70 | $25.70 | $18.68 | 812 |
| 2018-05-30 | $26.39 | $26.39 | $26.39 | $26.39 | $19.17 | 383 |
| 2018-05-29 | $26.04 | $26.04 | $26.02 | $26.02 | $18.91 | 2,957 |
| 2018-05-25 | $26.47 | $26.96 | $26.47 | $26.75 | $19.44 | 13,391 |
| 2018-05-24 | $26.76 | $26.76 | $26.76 | $26.76 | $19.45 | 166 |
| 2018-05-23 | $26.62 | $26.79 | $26.62 | $26.79 | $19.47 | 583 |
| 2018-05-22 | $26.92 | $27.08 | $26.92 | $27.08 | $19.68 | 746 |
| 2018-05-21 | $26.52 | $26.52 | $26.25 | $26.25 | $19.08 | 630 |
| 2018-05-18 | $26.27 | $26.32 | $26.27 | $26.32 | $19.13 | 334 |
| 2018-05-17 | $26.32 | $26.32 | $25.69 | $25.69 | $18.67 | 616 |
| 2018-05-16 | $26.42 | $26.42 | $26.38 | $26.38 | $19.17 | 625 |
| 2018-05-15 | $26.15 | $26.15 | $26.15 | $26.15 | $19.00 | 383 |
| 2018-05-14 | $26.50 | $26.50 | $26.50 | $26.50 | $19.26 | 75 |
| 2018-05-11 | $26.15 | $26.50 | $26.15 | $26.50 | $19.26 | 1,547 |
| 2018-05-10 | $25.25 | $25.38 | $25.25 | $25.38 | $18.44 | 825 |
| 2018-05-09 | $24.94 | $24.94 | $24.75 | $24.75 | $17.99 | 3,503 |
| 2018-05-08 | $24.71 | $24.71 | $24.33 | $24.48 | $17.79 | 5,623 |
| 2018-05-07 | $24.10 | $24.45 | $24.10 | $24.45 | $17.77 | 669 |
| 2018-05-04 | $24.05 | $24.54 | $24.05 | $24.54 | $17.83 | 1,042 |
| 2018-05-03 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 1,647 |
| 2018-05-02 | $24.12 | $24.12 | $23.90 | $23.91 | $17.37 | 1,271 |
| 2018-05-01 | $23.85 | $23.85 | $23.85 | $23.85 | $17.33 | 873 |
| 2018-04-30 | $24.27 | $24.35 | $24.27 | $24.35 | $17.69 | 1,237 |
| 2018-04-27 | $24.17 | $24.41 | $24.17 | $24.17 | $17.56 | 2,194 |
| 2018-04-26 | $23.75 | $23.80 | $23.75 | $23.75 | $17.26 | 3,309 |
| 2018-04-25 | $23.88 | $24.27 | $23.70 | $23.70 | $17.22 | 1,412 |
| 2018-04-24 | $24.30 | $24.77 | $24.20 | $24.20 | $17.59 | 3,520 |
| 2018-04-23 | $24.72 | $24.72 | $23.99 | $23.99 | $17.43 | 2,158 |
| 2018-04-20 | $24.67 | $24.67 | $24.35 | $24.35 | $17.69 | 437 |
| 2018-04-19 | $24.87 | $24.87 | $24.87 | $24.87 | $18.07 | 288 |
| 2018-04-18 | $25.32 | $25.32 | $25.32 | $25.32 | $18.40 | 496 |
| 2018-04-17 | $24.87 | $24.98 | $24.87 | $24.98 | $18.15 | 1,019 |
| 2018-04-16 | $24.06 | $24.97 | $24.06 | $24.97 | $18.15 | 2,672 |
| 2018-04-13 | $23.96 | $23.96 | $23.29 | $23.29 | $16.92 | 4,712 |
| 2018-04-12 | $23.76 | $23.76 | $23.55 | $23.59 | $17.14 | 3,182 |
| 2018-04-11 | $22.50 | $23.45 | $22.18 | $23.30 | $16.93 | 6,465 |
| 2018-04-10 | $23.97 | $24.10 | $23.44 | $23.77 | $17.27 | 3,059 |
| 2018-04-09 | $24.46 | $24.61 | $24.10 | $24.10 | $17.51 | 6,690 |
| 2018-04-06 | $26.81 | $27.17 | $26.60 | $26.64 | $19.36 | 3,092 |
| 2018-04-05 | $26.88 | $27.24 | $26.83 | $27.24 | $19.79 | 5,739 |
| 2018-04-04 | $25.90 | $26.30 | $25.90 | $26.30 | $19.11 | 6,135 |
| 2018-04-03 | $25.85 | $25.85 | $25.65 | $25.85 | $18.78 | 596 |
| 2018-04-02 | $25.48 | $25.48 | $25.48 | $25.48 | $18.52 | 293 |
| 2018-03-29 | $25.49 | $25.55 | $25.48 | $25.48 | $18.52 | 649 |
| 2018-03-28 | $25.38 | $25.44 | $25.38 | $25.40 | $18.46 | 677 |
| 2018-03-27 | $25.90 | $25.97 | $25.38 | $25.38 | $18.44 | 2,209 |
| 2018-03-26 | $25.00 | $25.15 | $25.00 | $25.03 | $18.19 | 1,295 |
| 2018-03-23 | $25.01 | $25.01 | $24.41 | $24.84 | $18.05 | 935 |
| 2018-03-22 | $25.46 | $25.48 | $25.46 | $25.48 | $18.52 | 1,474 |
| 2018-03-21 | $25.26 | $25.26 | $25.26 | $25.26 | $18.36 | 485 |
| 2018-03-20 | $24.96 | $25.28 | $24.96 | $25.20 | $18.31 | 936 |
| 2018-03-19 | $24.96 | $24.96 | $24.71 | $24.96 | $18.14 | 1,849 |
| 2018-03-16 | $24.63 | $24.63 | $24.63 | $24.63 | $17.90 | 258 |
| 2018-03-15 | $24.55 | $24.65 | $24.50 | $24.50 | $17.80 | 5,052 |
| 2018-03-14 | $24.88 | $25.13 | $24.88 | $25.13 | $18.26 | 1,092 |
| 2018-03-13 | $25.30 | $25.30 | $25.05 | $25.09 | $18.23 | 1,897 |
| 2018-03-12 | $25.91 | $25.91 | $25.51 | $25.51 | $18.54 | 2,934 |
| 2018-03-09 | $25.79 | $25.84 | $25.58 | $25.84 | $18.78 | 2,926 |
| 2018-03-08 | $25.36 | $25.74 | $25.36 | $25.36 | $18.43 | 468 |
| 2018-03-07 | $25.36 | $25.36 | $25.36 | $25.36 | $18.43 | 410 |
| 2018-03-06 | $25.76 | $25.83 | $25.45 | $25.45 | $18.49 | 2,506 |
| 2018-03-05 | $25.61 | $25.61 | $25.49 | $25.50 | $18.53 | 2,466 |
| 2018-03-02 | $25.20 | $25.25 | $25.20 | $25.25 | $18.35 | 3,270 |
| 2018-03-01 | $24.99 | $25.43 | $24.99 | $25.43 | $18.48 | 746 |
| 2018-02-28 | $25.50 | $25.50 | $25.45 | $25.45 | $18.49 | 1,821 |
| 2018-02-27 | $25.31 | $25.46 | $24.99 | $25.46 | $18.50 | 3,160 |
| 2018-02-26 | $25.23 | $25.50 | $25.16 | $25.16 | $18.28 | 10,930 |
| 2018-02-23 | $24.46 | $25.00 | $24.46 | $24.84 | $18.05 | 2,038 |
| 2018-02-22 | $24.76 | $24.77 | $24.76 | $24.77 | $18.00 | 1,205 |
| 2018-02-21 | $24.56 | $25.02 | $24.56 | $24.65 | $17.91 | 1,255 |
| 2018-02-20 | $24.73 | $25.09 | $24.73 | $25.08 | $18.23 | 3,347 |
| 2018-02-16 | $24.47 | $24.47 | $24.47 | $24.47 | $17.78 | 436 |
| 2018-02-15 | $25.11 | $25.11 | $24.78 | $25.09 | $18.23 | 2,502 |
| 2018-02-14 | $24.51 | $24.57 | $24.39 | $24.39 | $17.72 | 908 |
| 2018-02-13 | $24.09 | $24.39 | $24.09 | $24.39 | $17.72 | 471 |
| 2018-02-12 | $24.21 | $24.39 | $23.90 | $24.20 | $17.59 | 3,172 |
| 2018-02-09 | $24.16 | $24.16 | $23.30 | $23.30 | $16.93 | 3,528 |
| 2018-02-08 | $24.49 | $24.81 | $23.99 | $23.99 | $17.43 | 1,695 |
| 2018-02-07 | $24.48 | $24.76 | $24.20 | $24.20 | $17.59 | 4,850 |
| 2018-02-06 | $23.81 | $24.00 | $23.75 | $23.98 | $17.43 | 5,139 |
| 2018-02-05 | $24.54 | $24.74 | $24.10 | $24.10 | $17.51 | 5,401 |
| 2018-02-02 | $24.88 | $25.02 | $24.65 | $24.84 | $18.05 | 3,087 |
| 2018-02-01 | $24.71 | $24.94 | $24.71 | $24.94 | $18.12 | 2,210 |
| 2018-01-31 | $24.93 | $24.93 | $24.58 | $24.58 | $17.86 | 13,332 |
| 2018-01-30 | $24.80 | $24.80 | $24.56 | $24.78 | $18.01 | 3,649 |
| 2018-01-29 | $24.75 | $24.75 | $24.60 | $24.60 | $17.88 | 3,278 |
| 2018-01-26 | $24.34 | $24.60 | $24.34 | $24.60 | $17.88 | 2,991 |
| 2018-01-25 | $24.58 | $24.71 | $24.55 | $24.55 | $17.84 | 10,916 |
| 2018-01-24 | $23.85 | $23.91 | $23.75 | $23.77 | $17.27 | 4,758 |
| 2018-01-23 | $23.68 | $23.93 | $23.65 | $23.93 | $17.39 | 1,816 |
| 2018-01-22 | $23.72 | $23.72 | $23.31 | $23.70 | $17.22 | 1,741 |
| 2018-01-19 | $23.56 | $23.56 | $23.40 | $23.46 | $17.05 | 3,613 |
| 2018-01-18 | $23.54 | $23.75 | $23.54 | $23.56 | $17.12 | 9,113 |
| 2018-01-17 | $22.78 | $22.78 | $22.68 | $22.68 | $16.48 | 385 |
| 2018-01-16 | $22.95 | $22.98 | $22.79 | $22.98 | $16.70 | 2,531 |
| 2018-01-12 | $23.14 | $23.15 | $23.00 | $23.00 | $16.71 | 2,270 |
| 2018-01-11 | $22.40 | $22.48 | $22.39 | $22.45 | $16.31 | 5,173 |
| 2018-01-10 | $22.20 | $22.22 | $22.20 | $22.20 | $16.13 | 2,690 |
| 2018-01-09 | $21.84 | $22.03 | $21.84 | $21.84 | $15.87 | 4,140 |
| 2018-01-08 | $21.75 | $21.75 | $21.45 | $21.45 | $15.59 | 3,504 |
| 2018-01-05 | $21.51 | $21.54 | $21.24 | $21.41 | $15.56 | 1,437 |
| 2018-01-04 | $21.30 | $21.38 | $21.28 | $21.36 | $15.52 | 8,048 |
| 2018-01-03 | $21.35 | $21.35 | $21.24 | $21.24 | $15.43 | 2,114 |
| 2018-01-02 | $21.55 | $21.55 | $21.49 | $21.49 | $15.62 | 1,912 |
| 2017-12-29 | $21.33 | $21.33 | $20.88 | $20.88 | $15.17 | 4,311 |
| 2017-12-28 | $21.22 | $21.22 | $21.11 | $21.11 | $15.34 | 303 |
| 2017-12-27 | $21.60 | $22.15 | $21.49 | $21.49 | $15.02 | 1,338 |
| 2017-12-26 | $20.90 | $20.90 | $20.90 | $20.90 | $14.61 | 281 |
| 2017-12-22 | $20.84 | $20.84 | $20.61 | $20.69 | $14.47 | 6,762 |
| 2017-12-21 | $20.79 | $20.79 | $20.70 | $20.73 | $14.49 | 4,155 |
| 2017-12-20 | $20.79 | $20.79 | $20.77 | $20.77 | $14.52 | 765 |
| 2017-12-19 | $21.09 | $21.09 | $20.89 | $20.89 | $14.61 | 520 |
| 2017-12-18 | $21.17 | $21.17 | $21.17 | $21.17 | $14.80 | 94 |
| 2017-12-15 | $21.17 | $21.17 | $21.17 | $21.17 | $14.80 | 300 |
| 2017-12-14 | $21.24 | $21.32 | $21.24 | $21.29 | $14.88 | 2,376 |
| 2017-12-13 | $21.08 | $21.08 | $21.00 | $21.05 | $14.72 | 1,634 |
| 2017-12-12 | $21.29 | $21.45 | $21.26 | $21.26 | $14.86 | 1,677 |
| 2017-12-11 | $20.84 | $21.03 | $20.84 | $20.99 | $14.67 | 3,308 |
| 2017-12-08 | $21.00 | $21.00 | $20.71 | $20.71 | $14.48 | 1,955 |
| 2017-12-07 | $21.00 | $21.00 | $20.89 | $20.89 | $14.61 | 305 |
| 2017-12-06 | $20.99 | $20.99 | $20.99 | $20.99 | $14.67 | 739 |
| 2017-12-05 | $21.15 | $21.15 | $21.15 | $21.15 | $14.79 | 588 |
| 2017-12-04 | $21.39 | $21.45 | $21.39 | $21.45 | $15.00 | 361 |
| 2017-12-01 | $21.24 | $21.34 | $21.24 | $21.34 | $14.92 | 1,722 |
| 2017-11-30 | $21.24 | $21.24 | $21.24 | $21.24 | $14.85 | 1,366 |
| 2017-11-29 | $21.75 | $22.29 | $21.73 | $21.81 | $15.25 | 1,881 |
| 2017-11-28 | $22.10 | $22.10 | $22.10 | $22.10 | $15.45 | 447 |
| 2017-11-27 | $22.29 | $22.29 | $22.29 | $22.29 | $15.58 | 48 |
| 2017-11-24 | $22.29 | $22.29 | $22.29 | $22.29 | $15.58 | 700 |
| 2017-11-22 | $22.05 | $22.05 | $22.05 | $22.05 | $15.42 | 699 |
| 2017-11-21 | $21.84 | $22.00 | $21.70 | $21.91 | $15.32 | 5,127 |
| 2017-11-20 | $21.71 | $21.71 | $21.54 | $21.54 | $15.06 | 721 |
| 2017-11-17 | $21.58 | $21.76 | $21.58 | $21.76 | $15.21 | 1,319 |
| 2017-11-16 | $20.95 | $20.95 | $20.95 | $20.95 | $14.65 | 126 |
| 2017-11-15 | $21.09 | $21.09 | $20.95 | $20.95 | $14.65 | 1,393 |
| 2017-11-14 | $21.56 | $21.56 | $21.39 | $21.39 | $14.95 | 336 |
| 2017-11-13 | $21.79 | $21.96 | $21.79 | $21.96 | $15.35 | 524 |
| 2017-11-10 | $21.59 | $21.75 | $21.45 | $21.75 | $15.21 | 3,171 |
| 2017-11-09 | $21.74 | $21.90 | $21.74 | $21.90 | $15.31 | 667 |
| 2017-11-08 | $22.01 | $22.10 | $22.01 | $22.01 | $15.39 | 10,272 |
| 2017-11-07 | $21.89 | $22.00 | $21.89 | $22.00 | $15.38 | 7,573 |
| 2017-11-06 | $21.34 | $21.49 | $21.34 | $21.49 | $15.02 | 501 |
| 2017-11-03 | $20.91 | $21.05 | $20.91 | $21.05 | $14.72 | 755 |
| 2017-11-02 | $20.94 | $20.94 | $20.94 | $20.94 | $14.64 | 66 |
| 2017-11-01 | $21.09 | $21.23 | $20.94 | $20.94 | $14.64 | 3,001 |
| 2017-10-31 | $20.50 | $20.84 | $20.50 | $20.84 | $14.57 | 546 |
| 2017-10-30 | $20.14 | $20.25 | $20.14 | $20.25 | $14.16 | 1,286 |
| 2017-10-27 | $19.89 | $20.23 | $19.89 | $20.23 | $14.14 | 1,236 |
| 2017-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $13.98 | 22 |
| 2017-10-25 | $20.15 | $20.15 | $20.00 | $20.00 | $13.98 | 341 |
| 2017-10-24 | $20.20 | $20.41 | $20.20 | $20.20 | $14.12 | 1,578 |
| 2017-10-23 | $20.10 | $20.10 | $20.10 | $20.10 | $14.05 | 198 |
| 2017-10-20 | $20.70 | $20.70 | $20.23 | $20.23 | $14.14 | 8,427 |
| 2017-10-19 | $20.65 | $20.70 | $20.65 | $20.70 | $14.47 | 1,689 |
| 2017-10-18 | $20.76 | $20.86 | $20.59 | $20.59 | $14.40 | 3,032 |
| 2017-10-17 | $20.60 | $20.70 | $20.55 | $20.55 | $14.37 | 2,875 |
| 2017-10-16 | $20.48 | $20.71 | $20.40 | $20.65 | $14.44 | 5,915 |
| 2017-10-13 | $19.69 | $19.80 | $19.69 | $19.77 | $13.82 | 741 |
| 2017-10-12 | $19.55 | $19.55 | $19.36 | $19.36 | $13.54 | 388 |
| 2017-10-11 | $19.55 | $19.55 | $19.55 | $19.55 | $13.67 | 133 |
| 2017-10-10 | $19.60 | $19.60 | $19.60 | $19.60 | $13.70 | 123 |
| 2017-10-09 | $19.50 | $19.71 | $19.50 | $19.60 | $13.70 | 629 |
| 2017-10-06 | $19.51 | $19.79 | $19.51 | $19.64 | $13.73 | 1,378 |
| 2017-10-05 | $19.60 | $19.61 | $19.59 | $19.61 | $13.71 | 1,245 |
| 2017-10-04 | $19.74 | $19.74 | $19.44 | $19.44 | $13.59 | 1,376 |
| 2017-10-03 | $19.40 | $19.40 | $19.40 | $19.40 | $13.56 | 143 |
| 2017-10-02 | $19.40 | $19.40 | $19.40 | $19.40 | $13.56 | 600 |
| 2017-09-29 | $19.50 | $19.50 | $19.50 | $19.50 | $13.63 | 158 |
| 2017-09-28 | $19.50 | $19.50 | $19.50 | $19.50 | $13.63 | 400 |
| 2017-09-27 | $19.20 | $19.20 | $19.20 | $19.20 | $13.42 | 83 |
| 2017-09-26 | $19.24 | $19.25 | $19.20 | $19.20 | $13.42 | 4,004 |
| 2017-09-25 | $18.84 | $18.92 | $18.84 | $18.91 | $13.22 | 1,958 |
| 2017-09-22 | $18.96 | $19.02 | $18.96 | $19.02 | $13.30 | 2,145 |
| 2017-09-21 | $19.27 | $19.27 | $18.99 | $19.00 | $13.28 | 778 |
| 2017-09-20 | $19.05 | $19.27 | $19.05 | $19.13 | $13.37 | 1,506 |
| 2017-09-19 | $19.43 | $19.43 | $19.43 | $19.43 | $13.58 | 253 |
| 2017-09-18 | $19.47 | $19.47 | $19.47 | $19.47 | $13.61 | 265 |
| 2017-09-15 | $19.64 | $19.96 | $19.47 | $19.47 | $13.61 | 4,544 |
| 2017-09-14 | $19.64 | $19.64 | $19.59 | $19.59 | $13.70 | 1,105 |
| 2017-09-13 | $19.69 | $19.86 | $19.54 | $19.57 | $13.68 | 2,764 |
| 2017-09-12 | $19.71 | $19.71 | $19.49 | $19.52 | $13.65 | 665 |
| 2017-09-11 | $19.45 | $19.75 | $19.45 | $19.75 | $13.81 | 1,063 |
| 2017-09-08 | $19.19 | $19.19 | $19.11 | $19.18 | $13.41 | 624 |
| 2017-09-07 | $18.59 | $18.95 | $18.35 | $18.50 | $12.93 | 9,823 |
| 2017-09-06 | $18.15 | $18.15 | $18.11 | $18.11 | $12.66 | 813 |
| 2017-09-05 | $18.04 | $18.04 | $18.04 | $18.04 | $12.61 | 255 |
| 2017-09-01 | $18.16 | $18.26 | $18.10 | $18.25 | $12.76 | 1,404 |
| 2017-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $12.58 | 125 |
| 2017-08-30 | $17.70 | $17.86 | $17.70 | $17.86 | $12.49 | 3,263 |
| 2017-08-29 | $17.70 | $17.70 | $17.45 | $17.68 | $12.36 | 1,014 |
| 2017-08-28 | $18.00 | $18.00 | $18.00 | $18.00 | $12.58 | 1,041 |
| 2017-08-25 | $17.35 | $17.43 | $17.35 | $17.43 | $12.19 | 562 |
| 2017-08-24 | $17.25 | $17.25 | $17.25 | $17.25 | $12.06 | 363 |
| 2017-08-23 | $17.35 | $17.61 | $17.35 | $17.61 | $12.31 | 385 |
| 2017-08-22 | $17.81 | $17.81 | $17.81 | $17.81 | $12.45 | 204 |
| 2017-08-21 | $17.74 | $17.91 | $17.74 | $17.78 | $12.43 | 5,716 |
| 2017-08-18 | $17.66 | $17.66 | $17.63 | $17.63 | $12.33 | 2,457 |
| 2017-08-17 | $17.46 | $17.46 | $17.44 | $17.44 | $12.19 | 288 |
| 2017-08-16 | $17.40 | $17.50 | $17.40 | $17.50 | $12.23 | 1,282 |
| 2017-08-15 | $17.05 | $17.20 | $17.05 | $17.06 | $11.93 | 1,573 |
| 2017-08-14 | $17.50 | $17.50 | $17.30 | $17.50 | $12.23 | 826 |
| 2017-08-11 | $16.85 | $17.11 | $16.85 | $16.97 | $11.86 | 1,461 |
| 2017-08-10 | $17.29 | $17.46 | $17.29 | $17.29 | $12.09 | 530 |
| 2017-08-09 | $16.95 | $17.47 | $16.95 | $17.42 | $12.18 | 1,297 |
| 2017-08-08 | $17.56 | $17.58 | $17.39 | $17.39 | $12.16 | 7,881 |
| 2017-08-07 | $17.13 | $17.25 | $17.13 | $17.25 | $12.06 | 586 |
| 2017-08-04 | $16.93 | $16.93 | $16.84 | $16.84 | $11.77 | 1,134 |
| 2017-08-03 | $16.91 | $16.95 | $16.91 | $16.95 | $11.85 | 294 |
| 2017-08-02 | $16.94 | $16.94 | $16.94 | $16.94 | $11.84 | 72 |
| 2017-08-01 | $16.85 | $16.94 | $16.85 | $16.94 | $11.84 | 939 |
| 2017-07-31 | $16.48 | $16.71 | $16.48 | $16.71 | $11.68 | 546 |
| 2017-07-28 | $16.66 | $16.66 | $16.53 | $16.53 | $11.56 | 753 |
| 2017-07-27 | $16.66 | $16.71 | $16.66 | $16.71 | $11.68 | 985 |
| 2017-07-26 | $16.42 | $16.59 | $16.39 | $16.56 | $11.58 | 2,048 |
| 2017-07-25 | $16.11 | $16.14 | $16.01 | $16.14 | $11.28 | 658 |
| 2017-07-24 | $16.12 | $16.16 | $16.12 | $16.16 | $11.30 | 534 |
| 2017-07-21 | $16.45 | $16.76 | $16.45 | $16.63 | $11.63 | 3,464 |
| 2017-07-20 | $16.91 | $16.91 | $16.70 | $16.70 | $11.68 | 2,272 |
| 2017-07-19 | $16.30 | $16.53 | $15.94 | $15.94 | $11.14 | 4,168 |
| 2017-07-18 | $16.00 | $16.21 | $16.00 | $16.21 | $11.33 | 362 |
| 2017-07-17 | $16.08 | $16.08 | $15.94 | $16.00 | $11.19 | 663 |
| 2017-07-14 | $15.75 | $15.75 | $15.75 | $15.75 | $11.01 | 34 |
| 2017-07-13 | $15.65 | $15.75 | $15.65 | $15.75 | $11.01 | 1,065 |
| 2017-07-12 | $15.82 | $15.82 | $15.82 | $15.82 | $11.06 | 1,201 |
| 2017-07-11 | $15.20 | $15.30 | $15.20 | $15.30 | $10.70 | 2,505 |
| 2017-07-10 | $15.34 | $15.34 | $15.34 | $15.34 | $10.72 | 1,454 |
| 2017-07-07 | $15.35 | $15.35 | $15.35 | $15.35 | $10.73 | 265 |
| 2017-07-06 | $15.30 | $15.41 | $15.30 | $15.36 | $10.74 | 5,643 |
| 2017-07-05 | $15.20 | $15.71 | $15.10 | $15.50 | $10.84 | 1,238 |
| 2017-07-03 | $15.31 | $15.36 | $15.21 | $15.21 | $10.63 | 670 |
| 2017-06-30 | $15.35 | $15.35 | $15.35 | $15.35 | $10.73 | 336 |
| 2017-06-29 | $15.61 | $15.61 | $15.59 | $15.59 | $10.90 | 395 |
| 2017-06-28 | $15.69 | $15.69 | $15.69 | $15.69 | $10.97 | 90 |
| 2017-06-27 | $15.69 | $15.69 | $15.69 | $15.69 | $10.97 | 300 |
| 2017-06-26 | $15.52 | $15.71 | $15.52 | $15.52 | $10.85 | 1,339 |
| 2017-06-23 | $15.46 | $15.46 | $15.45 | $15.45 | $10.80 | 321 |
| 2017-06-22 | $15.74 | $15.89 | $15.74 | $15.89 | $11.11 | 726 |
| 2017-06-21 | $15.98 | $15.98 | $15.85 | $15.86 | $10.49 | 1,920 |
| 2017-06-20 | $15.96 | $15.96 | $15.96 | $15.96 | $10.56 | 338 |
| 2017-06-19 | $16.16 | $16.16 | $15.93 | $16.08 | $10.64 | 3,135 |
| 2017-06-16 | $16.26 | $16.26 | $16.26 | $16.26 | $10.76 | 334 |
| 2017-06-15 | $16.06 | $16.06 | $15.99 | $15.99 | $10.58 | 2,616 |
| 2017-06-14 | $16.81 | $16.81 | $16.29 | $16.29 | $10.78 | 2,060 |
| 2017-06-13 | $17.26 | $17.26 | $16.95 | $16.95 | $11.22 | 490 |
| 2017-06-12 | $17.53 | $17.53 | $17.04 | $17.04 | $11.28 | 1,129 |
| 2017-06-09 | $17.08 | $17.08 | $17.08 | $17.08 | $11.30 | 596 |
| 2017-06-08 | $17.16 | $17.16 | $17.04 | $17.16 | $11.35 | 2,007 |
| 2017-06-07 | $17.49 | $17.49 | $17.49 | $17.49 | $11.57 | 283 |
| 2017-06-06 | $17.49 | $17.55 | $17.49 | $17.54 | $11.61 | 4,418 |
| 2017-06-05 | $17.39 | $17.50 | $17.19 | $17.50 | $11.58 | 8,693 |
| 2017-06-02 | $17.09 | $17.56 | $17.09 | $17.56 | $11.62 | 1,326 |
| 2017-06-01 | $17.61 | $17.61 | $17.28 | $17.28 | $11.43 | 1,044 |
| 2017-05-31 | $17.72 | $17.96 | $17.39 | $17.40 | $11.51 | 3,607 |
| 2017-05-30 | $17.72 | $18.01 | $17.72 | $17.75 | $11.75 | 2,454 |
| 2017-05-26 | $17.32 | $17.46 | $17.32 | $17.46 | $11.55 | 413 |
| 2017-05-25 | $17.60 | $17.60 | $17.60 | $17.60 | $11.65 | 213 |
| 2017-05-24 | $17.20 | $17.20 | $17.10 | $17.10 | $11.31 | 1,720 |
| 2017-05-23 | $17.23 | $17.27 | $17.23 | $17.27 | $11.43 | 246 |
| 2017-05-22 | $17.08 | $17.08 | $17.08 | $17.08 | $11.30 | 78 |
| 2017-05-19 | $16.69 | $17.08 | $16.69 | $17.08 | $11.30 | 9,379 |
| 2017-05-18 | $16.78 | $16.78 | $16.55 | $16.60 | $10.98 | 1,493 |
| 2017-05-17 | $16.96 | $16.96 | $16.80 | $16.96 | $11.22 | 2,000 |
| 2017-05-16 | $17.20 | $17.36 | $17.00 | $17.00 | $11.25 | 4,802 |
| 2017-05-15 | $17.14 | $17.36 | $17.14 | $17.24 | $11.41 | 1,277 |
| 2017-05-12 | $17.08 | $17.47 | $17.08 | $17.21 | $11.39 | 1,258 |
| 2017-05-11 | $17.09 | $17.26 | $17.09 | $17.15 | $11.35 | 696 |
| 2017-05-10 | $17.09 | $17.33 | $17.09 | $17.32 | $11.46 | 2,600 |
| 2017-05-09 | $16.85 | $16.85 | $16.85 | $16.85 | $11.15 | 238 |
| 2017-05-08 | $16.88 | $16.88 | $16.88 | $16.88 | $11.17 | 204 |
| 2017-05-05 | $16.84 | $17.06 | $16.84 | $16.84 | $11.14 | 917 |
| 2017-05-04 | $17.36 | $17.36 | $17.04 | $17.04 | $11.28 | 436 |
| 2017-05-03 | $17.39 | $17.52 | $16.70 | $17.09 | $11.31 | 2,582 |
| 2017-05-02 | $17.60 | $17.60 | $17.49 | $17.49 | $11.57 | 493 |
| 2017-05-01 | $17.70 | $17.70 | $17.70 | $17.70 | $11.71 | 217 |
| 2017-04-28 | $17.39 | $17.50 | $17.39 | $17.48 | $11.57 | 1,086 |
| 2017-04-27 | $16.46 | $17.35 | $16.46 | $17.35 | $11.48 | 1,533 |
| 2017-04-26 | $17.66 | $17.66 | $16.90 | $16.94 | $11.21 | 890 |
| 2017-04-25 | $17.59 | $17.80 | $17.59 | $17.80 | $11.78 | 551 |
| 2017-04-24 | $16.95 | $17.50 | $16.95 | $17.50 | $11.58 | 1,203 |
| 2017-04-21 | $17.76 | $17.76 | $17.76 | $17.76 | $11.75 | 327 |
| 2017-04-20 | $17.59 | $17.59 | $17.59 | $17.59 | $11.64 | 648 |
| 2017-04-19 | $18.14 | $18.14 | $18.14 | $18.14 | $12.00 | 30 |
| 2017-04-18 | $18.14 | $18.14 | $18.14 | $18.14 | $12.00 | 600 |
| 2017-04-17 | $17.59 | $18.22 | $17.59 | $18.22 | $12.06 | 7,886 |
| 2017-04-13 | $17.94 | $17.94 | $17.74 | $17.76 | $11.75 | 2,831 |
| 2017-04-12 | $17.45 | $17.45 | $17.19 | $17.26 | $11.42 | 532 |
| 2017-04-11 | $17.76 | $17.76 | $17.45 | $17.45 | $11.55 | 3,276 |
| 2017-04-10 | $18.56 | $18.56 | $18.56 | $18.56 | $12.28 | 167 |
| 2017-04-07 | $18.56 | $18.56 | $18.56 | $18.56 | $12.28 | 53 |
| 2017-04-06 | $18.56 | $18.56 | $18.56 | $18.56 | $12.28 | 168 |
| 2017-04-05 | $18.61 | $18.65 | $18.54 | $18.56 | $12.28 | 2,357 |
| 2017-04-04 | $18.51 | $18.54 | $18.43 | $18.54 | $12.27 | 770 |
| 2017-04-03 | $17.99 | $17.99 | $17.99 | $17.99 | $11.90 | 53 |
| 2017-03-31 | $18.11 | $18.11 | $17.99 | $17.99 | $11.90 | 754 |
| 2017-03-30 | $18.05 | $18.16 | $18.05 | $18.16 | $12.02 | 421 |
| 2017-03-29 | $17.68 | $17.74 | $17.68 | $17.74 | $11.74 | 2,766 |
| 2017-03-28 | $17.37 | $17.55 | $17.33 | $17.33 | $11.47 | 721 |
| 2017-03-27 | $17.54 | $17.54 | $17.32 | $17.32 | $11.46 | 2,861 |
| 2017-03-24 | $17.67 | $17.67 | $17.67 | $17.67 | $11.69 | 323 |
| 2017-03-23 | $17.22 | $17.22 | $17.22 | $17.22 | $11.39 | 231 |
| 2017-03-22 | $17.08 | $17.30 | $17.08 | $17.30 | $11.45 | 1,434 |
| 2017-03-21 | $17.52 | $17.52 | $17.43 | $17.43 | $11.53 | 436 |
| 2017-03-20 | $17.66 | $17.76 | $17.61 | $17.61 | $11.65 | 648 |
| 2017-03-17 | $17.76 | $17.77 | $17.57 | $17.77 | $11.76 | 1,143 |
| 2017-03-16 | $17.47 | $17.52 | $17.09 | $17.42 | $11.53 | 3,300 |
| 2017-03-15 | $17.57 | $17.57 | $17.09 | $17.27 | $11.43 | 1,800 |
| 2017-03-14 | $17.62 | $17.76 | $17.62 | $17.76 | $11.75 | 2,932 |
| 2017-03-13 | $17.31 | $17.66 | $17.31 | $17.55 | $11.61 | 3,522 |
| 2017-03-10 | $16.62 | $16.62 | $16.58 | $16.58 | $10.97 | 530 |
| 2017-03-09 | $16.76 | $16.76 | $16.53 | $16.53 | $10.94 | 10,435 |
| 2017-03-08 | $16.98 | $17.11 | $16.73 | $16.73 | $11.07 | 8,823 |
| 2017-03-07 | $17.56 | $17.56 | $17.14 | $17.14 | $11.34 | 5,556 |
| 2017-03-06 | $18.81 | $18.81 | $18.30 | $18.30 | $12.11 | 4,068 |
| 2017-03-03 | $18.42 | $18.71 | $18.40 | $18.71 | $12.38 | 1,481 |
| 2017-03-02 | $19.16 | $19.17 | $19.15 | $19.15 | $12.67 | 1,255 |
| 2017-03-01 | $19.36 | $19.36 | $19.12 | $19.12 | $12.65 | 1,905 |
| 2017-02-28 | $19.96 | $19.96 | $19.62 | $19.63 | $12.99 | 9,724 |
| 2017-02-27 | $20.30 | $20.31 | $20.30 | $20.31 | $13.44 | 455 |
| 2017-02-24 | $20.37 | $20.59 | $20.37 | $20.59 | $13.62 | 5,586 |
| 2017-02-23 | $20.50 | $20.52 | $20.47 | $20.47 | $13.54 | 867 |
| 2017-02-22 | $20.47 | $20.50 | $20.30 | $20.50 | $13.56 | 3,890 |
| 2017-02-21 | $20.27 | $20.36 | $20.22 | $20.30 | $13.43 | 7,329 |
| 2017-02-17 | $20.35 | $20.35 | $20.12 | $20.13 | $13.32 | 3,801 |
| 2017-02-16 | $20.18 | $20.19 | $20.18 | $20.18 | $13.35 | 952 |
| 2017-02-15 | $19.98 | $20.26 | $19.90 | $20.17 | $13.35 | 4,387 |
| 2017-02-14 | $19.92 | $19.95 | $19.50 | $19.80 | $13.10 | 3,418 |
| 2017-02-13 | $19.77 | $19.98 | $19.77 | $19.95 | $13.20 | 2,496 |
| 2017-02-10 | $19.57 | $19.88 | $19.57 | $19.57 | $12.95 | 4,836 |
| 2017-02-09 | $19.62 | $19.77 | $19.57 | $19.57 | $12.95 | 882 |
| 2017-02-08 | $19.72 | $19.76 | $19.72 | $19.72 | $13.05 | 763 |
| 2017-02-07 | $19.57 | $19.76 | $19.57 | $19.76 | $13.08 | 1,449 |
| 2017-02-06 | $19.76 | $19.76 | $19.57 | $19.68 | $13.02 | 1,408 |
| 2017-02-03 | $19.61 | $19.61 | $19.61 | $19.61 | $12.98 | 565 |
| 2017-02-02 | $19.62 | $19.76 | $19.40 | $19.67 | $13.02 | 10,609 |
| 2017-02-01 | $19.07 | $19.26 | $19.07 | $19.07 | $12.62 | 4,817 |
| 2017-01-31 | $19.37 | $19.56 | $19.25 | $19.25 | $12.74 | 2,845 |
| 2017-01-30 | $19.06 | $19.06 | $19.01 | $19.05 | $12.61 | 7,648 |
| 2017-01-27 | $18.99 | $19.12 | $18.94 | $18.94 | $12.53 | 8,482 |
| 2017-01-26 | $18.87 | $18.99 | $18.87 | $18.90 | $12.51 | 3,283 |
| 2017-01-25 | $18.96 | $18.96 | $18.82 | $18.83 | $12.46 | 1,623 |
| 2017-01-24 | $18.98 | $18.98 | $18.87 | $18.87 | $12.49 | 1,214 |
| 2017-01-23 | $18.67 | $18.71 | $18.50 | $18.50 | $12.24 | 1,477 |
| 2017-01-20 | $18.91 | $18.91 | $18.68 | $18.68 | $12.36 | 1,404 |
| 2017-01-19 | $18.82 | $18.91 | $18.77 | $18.91 | $12.51 | 2,647 |
| 2017-01-18 | $19.16 | $19.16 | $19.02 | $19.02 | $12.59 | 1,878 |
| 2017-01-17 | $18.74 | $19.35 | $18.74 | $19.29 | $12.76 | 3,496 |
| 2017-01-13 | $19.16 | $19.16 | $18.87 | $18.87 | $12.49 | 5,613 |
| 2017-01-12 | $19.32 | $19.46 | $19.32 | $19.32 | $12.78 | 3,009 |
| 2017-01-11 | $18.77 | $18.98 | $18.77 | $18.88 | $12.49 | 4,278 |
| 2017-01-10 | $18.97 | $18.97 | $18.83 | $18.84 | $12.47 | 6,455 |
| 2017-01-09 | $18.97 | $19.16 | $18.97 | $19.16 | $12.68 | 749 |
| 2017-01-06 | $18.96 | $18.96 | $18.83 | $18.83 | $12.46 | 1,113 |
| 2017-01-05 | $19.07 | $19.16 | $19.07 | $19.08 | $12.63 | 2,794 |
| 2017-01-04 | $18.87 | $19.06 | $18.87 | $18.93 | $12.53 | 5,239 |
| 2017-01-03 | $18.42 | $18.50 | $18.07 | $18.11 | $11.98 | 9,407 |
| 2016-12-30 | $17.60 | $17.60 | $17.52 | $17.52 | $11.59 | 718 |
| 2016-12-29 | $17.56 | $17.56 | $17.41 | $17.48 | $11.57 | 14,562 |
| 2016-12-28 | $17.32 | $17.32 | $17.17 | $17.17 | $11.36 | 8,134 |
| 2016-12-27 | $16.97 | $17.09 | $16.97 | $16.97 | $11.23 | 1,518 |
| 2016-12-23 | $17.11 | $17.20 | $17.11 | $17.19 | $11.37 | 3,289 |
| 2016-12-22 | $17.02 | $17.16 | $17.02 | $17.16 | $11.35 | 650 |
| 2016-12-21 | $16.97 | $17.00 | $16.97 | $17.00 | $11.25 | 13,502 |
| 2016-12-20 | $16.99 | $17.01 | $16.66 | $16.78 | $11.10 | 7,526 |
| 2016-12-19 | $16.67 | $16.68 | $16.67 | $16.68 | $11.04 | 2,770 |
| 2016-12-16 | $16.67 | $16.68 | $16.67 | $16.68 | $11.04 | 1,877 |
| 2016-12-15 | $16.81 | $16.81 | $16.62 | $16.67 | $11.03 | 2,545 |
| 2016-12-14 | $16.91 | $16.91 | $16.62 | $16.81 | $11.12 | 3,919 |
| 2016-12-13 | $16.82 | $16.95 | $16.82 | $16.95 | $11.22 | 5,878 |
| 2016-12-12 | $16.77 | $16.91 | $16.77 | $16.86 | $11.16 | 7,767 |
| 2016-12-09 | $16.36 | $16.45 | $16.29 | $16.34 | $10.81 | 17,379 |
| 2016-12-08 | $16.22 | $16.50 | $16.07 | $16.50 | $10.92 | 10,861 |
| 2016-12-07 | $15.87 | $16.03 | $15.87 | $16.02 | $10.60 | 5,431 |
| 2016-12-06 | $15.98 | $15.98 | $15.87 | $15.91 | $10.53 | 11,054 |
| 2016-12-05 | $16.00 | $16.05 | $15.98 | $16.05 | $10.62 | 2,496 |
| 2016-12-02 | $15.78 | $16.11 | $15.55 | $15.55 | $10.29 | 2,509 |
| 2016-12-01 | $15.67 | $15.79 | $15.47 | $15.47 | $10.24 | 5,481 |
| 2016-11-30 | $15.46 | $15.54 | $15.35 | $15.35 | $10.16 | 4,326 |
| 2016-11-29 | $15.02 | $15.05 | $14.99 | $15.00 | $9.93 | 3,940 |
| 2016-11-28 | $14.95 | $15.00 | $14.94 | $14.95 | $9.89 | 2,898 |
| 2016-11-25 | $15.37 | $15.37 | $15.05 | $15.05 | $9.96 | 51,572 |
| 2016-11-23 | $14.79 | $14.89 | $14.75 | $14.75 | $9.76 | 4,111 |
| 2016-11-22 | $14.91 | $14.91 | $14.90 | $14.90 | $9.86 | 2,460 |
| 2016-11-21 | $14.78 | $14.90 | $14.67 | $14.75 | $9.76 | 8,500 |
| 2016-11-18 | $14.38 | $14.49 | $14.38 | $14.49 | $9.59 | 2,432 |
| 2016-11-17 | $14.33 | $14.58 | $14.33 | $14.44 | $9.55 | 3,100 |
| 2016-11-16 | $14.13 | $14.20 | $14.07 | $14.15 | $9.36 | 7,871 |
| 2016-11-15 | $13.99 | $14.06 | $13.99 | $14.06 | $9.30 | 2,310 |
| 2016-11-14 | $13.51 | $13.51 | $13.47 | $13.47 | $8.91 | 548 |
| 2016-11-11 | $14.02 | $14.02 | $13.69 | $13.69 | $9.06 | 3,147 |
| 2016-11-10 | $14.22 | $14.31 | $14.13 | $14.31 | $9.47 | 3,659 |
| 2016-11-09 | $14.38 | $14.38 | $14.38 | $14.38 | $9.51 | 700 |
| 2016-11-08 | $14.28 | $14.28 | $14.28 | $14.28 | $9.45 | 138 |
| 2016-11-07 | $14.36 | $14.36 | $14.19 | $14.28 | $9.45 | 868 |
| 2016-11-04 | $14.41 | $14.51 | $14.27 | $14.51 | $9.60 | 1,697 |
| 2016-11-03 | $14.32 | $14.35 | $14.29 | $14.29 | $9.46 | 3,449 |
| 2016-11-02 | $14.43 | $14.48 | $14.42 | $14.42 | $9.54 | 2,216 |
| 2016-11-01 | $14.57 | $14.57 | $14.35 | $14.35 | $9.50 | 820 |
| 2016-10-31 | $14.45 | $14.65 | $14.45 | $14.65 | $9.69 | 2,827 |
| 2016-10-28 | $14.47 | $14.47 | $14.36 | $14.36 | $9.50 | 860 |
| 2016-10-27 | $14.82 | $14.82 | $14.72 | $14.72 | $9.74 | 2,039 |
| 2016-10-26 | $14.38 | $14.51 | $14.38 | $14.50 | $9.59 | 3,232 |
| 2016-10-25 | $14.48 | $14.48 | $14.47 | $14.47 | $9.57 | 584 |
| 2016-10-24 | $14.44 | $14.44 | $14.44 | $14.44 | $9.55 | 187 |
| 2016-10-21 | $14.51 | $14.51 | $14.44 | $14.51 | $9.60 | 912 |
| 2016-10-20 | $14.37 | $14.39 | $14.37 | $14.39 | $9.52 | 2,100 |
| 2016-10-19 | $14.23 | $14.48 | $14.23 | $14.47 | $9.57 | 4,662 |
| 2016-10-18 | $14.10 | $14.10 | $14.10 | $14.10 | $9.33 | 108 |
| 2016-10-17 | $13.97 | $13.97 | $13.95 | $13.95 | $9.23 | 323 |
| 2016-10-14 | $13.93 | $13.93 | $13.93 | $13.93 | $9.22 | 882 |
| 2016-10-13 | $13.94 | $14.07 | $13.94 | $14.07 | $9.31 | 1,345 |
| 2016-10-12 | $14.03 | $14.15 | $14.03 | $14.05 | $9.30 | 3,131 |
| 2016-10-11 | $13.98 | $13.98 | $13.84 | $13.84 | $9.16 | 906 |
| 2016-10-10 | $14.24 | $14.24 | $14.24 | $14.24 | $9.42 | 143 |
| 2016-10-07 | $13.98 | $14.00 | $13.98 | $14.00 | $9.27 | 1,684 |
| 2016-10-06 | $14.15 | $14.15 | $13.92 | $13.94 | $9.23 | 761 |
| 2016-10-05 | $13.99 | $14.04 | $13.91 | $13.91 | $9.20 | 8,228 |
| 2016-10-04 | $14.02 | $14.02 | $14.02 | $14.02 | $9.28 | 1,103 |
| 2016-10-03 | $14.14 | $14.16 | $14.14 | $14.16 | $9.37 | 634 |
| 2016-09-30 | $14.02 | $14.14 | $13.95 | $14.14 | $9.36 | 3,591 |
| 2016-09-29 | $14.05 | $14.05 | $13.95 | $13.95 | $9.23 | 2,948 |
| 2016-09-28 | $13.90 | $14.16 | $13.90 | $14.00 | $9.26 | 4,135 |
| 2016-09-27 | $14.03 | $14.15 | $13.80 | $13.96 | $9.24 | 3,196 |
| 2016-09-26 | $13.87 | $13.99 | $13.87 | $13.96 | $9.24 | 558 |
| 2016-09-23 | $13.99 | $13.99 | $13.87 | $13.87 | $9.18 | 1,311 |
| 2016-09-22 | $14.00 | $14.04 | $13.92 | $13.92 | $9.21 | 5,436 |
| 2016-09-21 | $13.73 | $13.93 | $13.73 | $13.93 | $9.22 | 3,260 |
| 2016-09-20 | $13.59 | $13.59 | $13.57 | $13.57 | $8.98 | 1,184 |
| 2016-09-19 | $13.58 | $13.59 | $13.53 | $13.59 | $8.99 | 4,628 |
| 2016-09-16 | $13.69 | $13.69 | $12.96 | $13.51 | $8.94 | 7,530 |
| 2016-09-15 | $13.42 | $13.68 | $13.42 | $13.49 | $8.93 | 4,600 |
| 2016-09-14 | $13.59 | $13.66 | $13.59 | $13.66 | $9.04 | 2,514 |
| 2016-09-13 | $13.59 | $13.59 | $13.54 | $13.54 | $8.96 | 236 |
| 2016-09-12 | $13.34 | $13.34 | $13.34 | $13.34 | $8.83 | 363 |
| 2016-09-09 | $13.48 | $13.59 | $13.48 | $13.48 | $8.92 | 1,855 |
| 2016-09-08 | $13.62 | $13.67 | $13.62 | $13.64 | $9.03 | 2,371 |
| 2016-09-07 | $13.51 | $13.53 | $13.38 | $13.38 | $8.85 | 1,746 |
| 2016-09-06 | $13.12 | $13.12 | $13.12 | $13.12 | $8.68 | 487 |
| 2016-09-02 | $13.19 | $13.20 | $13.12 | $13.12 | $8.68 | 689 |
| 2016-09-01 | $13.14 | $13.16 | $13.05 | $13.08 | $8.65 | 2,822 |
| 2016-08-31 | $13.05 | $13.14 | $13.05 | $13.14 | $8.69 | 3,771 |
| 2016-08-30 | $13.40 | $13.40 | $13.23 | $13.23 | $8.75 | 1,651 |
| 2016-08-29 | $13.20 | $13.35 | $13.20 | $13.25 | $8.77 | 7,897 |
| 2016-08-26 | $13.29 | $13.30 | $13.17 | $13.30 | $8.80 | 4,578 |
| 2016-08-25 | $13.40 | $13.44 | $13.40 | $13.40 | $8.87 | 1,921 |
| 2016-08-24 | $13.40 | $13.41 | $13.39 | $13.41 | $8.87 | 6,485 |
| 2016-08-23 | $13.19 | $13.62 | $13.15 | $13.62 | $9.01 | 43,811 |
| 2016-08-22 | $13.19 | $13.20 | $13.02 | $13.02 | $8.62 | 1,433 |
| 2016-08-19 | $13.29 | $13.29 | $13.26 | $13.29 | $8.79 | 1,397 |
| 2016-08-18 | $13.22 | $13.36 | $13.22 | $13.33 | $8.82 | 2,799 |
| 2016-08-17 | $13.27 | $13.27 | $13.27 | $13.27 | $8.78 | 301 |
| 2016-08-16 | $13.07 | $13.15 | $13.07 | $13.15 | $8.70 | 858 |
| 2016-08-15 | $13.02 | $13.02 | $13.02 | $13.02 | $8.62 | 785 |
| 2016-08-12 | $12.70 | $12.70 | $12.70 | $12.70 | $8.40 | 302 |
| 2016-08-11 | $12.63 | $12.63 | $12.54 | $12.56 | $8.31 | 1,401 |
| 2016-08-10 | $12.63 | $12.79 | $12.46 | $12.72 | $8.42 | 2,536 |
| 2016-08-09 | $12.62 | $12.62 | $12.62 | $12.62 | $8.35 | 2,103 |
| 2016-08-08 | $12.74 | $12.76 | $12.74 | $12.76 | $8.44 | 2,937 |
| 2016-08-05 | $12.79 | $12.79 | $12.54 | $12.56 | $8.31 | 3,574 |
| 2016-08-04 | $12.54 | $12.54 | $12.45 | $12.54 | $8.30 | 826 |
| 2016-08-03 | $12.59 | $12.59 | $12.38 | $12.49 | $8.26 | 2,499 |
| 2016-08-02 | $12.41 | $12.41 | $12.41 | $12.41 | $8.21 | 159 |
| 2016-08-01 | $12.42 | $12.42 | $12.39 | $12.41 | $8.21 | 2,334 |
| 2016-07-29 | $12.54 | $12.54 | $12.54 | $12.54 | $8.30 | 529 |
| 2016-07-28 | $12.53 | $12.64 | $12.53 | $12.55 | $8.30 | 2,119 |
| 2016-07-27 | $12.69 | $12.71 | $12.55 | $12.71 | $8.41 | 1,683 |
| 2016-07-26 | $12.57 | $12.57 | $12.55 | $12.55 | $8.31 | 335 |
| 2016-07-25 | $12.93 | $12.93 | $12.59 | $12.71 | $8.41 | 1,080 |
| 2016-07-22 | $12.92 | $13.22 | $12.67 | $12.67 | $8.38 | 4,253 |
| 2016-07-21 | $12.94 | $12.94 | $12.94 | $12.94 | $8.56 | 874 |
| 2016-07-20 | $12.84 | $12.98 | $12.84 | $12.98 | $8.59 | 274 |
| 2016-07-19 | $12.96 | $12.96 | $12.96 | $12.96 | $8.58 | 129 |
| 2016-07-18 | $13.06 | $13.06 | $12.84 | $12.84 | $8.50 | 416 |
| 2016-07-15 | $13.14 | $13.14 | $13.14 | $13.14 | $8.69 | 246 |
| 2016-07-14 | $13.14 | $13.14 | $13.14 | $13.14 | $8.69 | 1,135 |
| 2016-07-13 | $13.16 | $13.17 | $13.16 | $13.17 | $8.71 | 814 |
| 2016-07-12 | $12.97 | $13.09 | $12.86 | $12.86 | $8.51 | 3,175 |
| 2016-07-11 | $12.86 | $12.87 | $12.86 | $12.86 | $8.51 | 2,273 |
| 2016-07-08 | $12.65 | $12.65 | $12.65 | $12.65 | $8.37 | 165 |
| 2016-07-07 | $12.77 | $13.00 | $12.65 | $12.65 | $8.37 | 1,761 |
| 2016-07-06 | $12.71 | $12.71 | $12.71 | $12.71 | $8.41 | 0 |
| 2016-07-05 | $12.89 | $12.89 | $12.60 | $12.71 | $8.41 | 8,336 |
| 2016-07-01 | $13.14 | $13.14 | $12.92 | $12.92 | $8.55 | 1,637 |
| 2016-06-30 | $12.65 | $12.84 | $12.65 | $12.84 | $8.50 | 4,613 |
| 2016-06-29 | $12.61 | $12.69 | $12.47 | $12.47 | $8.25 | 444 |
| 2016-06-28 | $12.14 | $12.14 | $12.14 | $12.14 | $8.03 | 44 |
| 2016-06-27 | $12.24 | $12.24 | $12.08 | $12.14 | $8.03 | 7,508 |
| 2016-06-24 | $12.36 | $12.36 | $11.79 | $11.79 | $7.80 | 5,794 |
| 2016-06-23 | $12.52 | $13.16 | $12.42 | $12.42 | $8.19 | 2,161 |
| 2016-06-22 | $12.69 | $12.81 | $12.69 | $12.75 | $8.41 | 1,368 |
| 2016-06-21 | $12.49 | $12.49 | $12.24 | $12.36 | $8.15 | 500 |
| 2016-06-20 | $12.33 | $12.33 | $12.22 | $12.22 | $8.06 | 7,330 |
| 2016-06-17 | $12.32 | $12.50 | $12.26 | $12.50 | $8.24 | 4,720 |
| 2016-06-16 | $12.32 | $12.32 | $12.12 | $12.12 | $7.99 | 2,606 |
| 2016-06-15 | $12.77 | $12.77 | $12.18 | $12.18 | $8.03 | 2,000 |
| 2016-06-14 | $12.25 | $12.25 | $12.25 | $12.25 | $8.08 | 101 |
| 2016-06-13 | $12.00 | $12.54 | $11.98 | $12.25 | $8.08 | 12,770 |
| 2016-06-10 | $12.52 | $12.64 | $12.52 | $12.63 | $8.33 | 501 |
| 2016-06-09 | $12.89 | $12.89 | $12.89 | $12.89 | $8.50 | 223 |
| 2016-06-08 | $13.09 | $13.20 | $13.00 | $13.20 | $8.70 | 2,938 |
| 2016-06-07 | $12.79 | $12.79 | $12.79 | $12.79 | $8.43 | 171 |
| 2016-06-06 | $12.99 | $12.99 | $12.79 | $12.79 | $8.43 | 1,191 |
| 2016-06-03 | $12.63 | $12.95 | $12.63 | $12.95 | $8.54 | 2,158 |
| 2016-06-02 | $11.97 | $11.97 | $11.97 | $11.97 | $7.89 | 2,155 |
| 2016-06-01 | $11.94 | $11.94 | $11.81 | $11.90 | $7.84 | 2,906 |
| 2016-05-31 | $12.07 | $12.07 | $12.07 | $12.07 | $7.96 | 214 |
| 2016-05-27 | $12.09 | $12.09 | $12.09 | $12.09 | $7.97 | 141 |
| 2016-05-26 | $12.00 | $12.00 | $12.00 | $12.00 | $7.91 | 856 |
| 2016-05-25 | $11.92 | $12.04 | $11.92 | $12.04 | $7.94 | 667 |
| 2016-05-24 | $11.82 | $11.99 | $11.77 | $11.86 | $7.82 | 1,531 |
| 2016-05-23 | $11.84 | $11.94 | $11.82 | $11.82 | $7.79 | 10,295 |
| 2016-05-20 | $12.09 | $12.09 | $12.00 | $12.00 | $7.91 | 570 |
| 2016-05-19 | $12.05 | $12.05 | $12.05 | $12.05 | $7.94 | 1,104 |
| 2016-05-18 | $12.29 | $12.29 | $12.06 | $12.22 | $8.06 | 9,229 |
| 2016-05-17 | $12.43 | $12.49 | $12.32 | $12.34 | $8.14 | 2,771 |
| 2016-05-16 | $12.02 | $12.02 | $12.02 | $12.02 | $7.92 | 610 |
| 2016-05-13 | $11.78 | $11.86 | $11.72 | $11.72 | $7.73 | 1,091 |
| 2016-05-12 | $12.09 | $12.09 | $11.92 | $11.92 | $7.86 | 881 |
| 2016-05-11 | $12.14 | $12.14 | $12.14 | $12.14 | $8.00 | 209 |
| 2016-05-10 | $11.90 | $11.90 | $11.80 | $11.80 | $7.78 | 493 |
| 2016-05-09 | $11.90 | $11.90 | $11.90 | $11.90 | $7.85 | 1,513 |
| 2016-05-06 | $11.72 | $11.89 | $11.72 | $11.89 | $7.84 | 1,117 |
| 2016-05-05 | $11.93 | $11.93 | $11.76 | $11.92 | $7.86 | 7,380 |
| 2016-05-04 | $11.78 | $11.84 | $11.59 | $11.59 | $7.64 | 12,831 |
| 2016-05-03 | $11.77 | $11.81 | $11.67 | $11.67 | $7.69 | 4,413 |
| 2016-05-02 | $11.71 | $11.71 | $11.68 | $11.68 | $7.70 | 1,723 |
| 2016-04-29 | $11.90 | $11.90 | $11.71 | $11.80 | $7.78 | 853 |
| 2016-04-28 | $11.85 | $11.85 | $11.85 | $11.85 | $7.81 | 793 |
| 2016-04-27 | $11.85 | $11.85 | $11.81 | $11.81 | $7.79 | 554 |
| 2016-04-26 | $11.67 | $11.76 | $11.60 | $11.60 | $7.65 | 3,498 |
| 2016-04-25 | $11.71 | $11.71 | $11.67 | $11.67 | $7.69 | 638 |
| 2016-04-22 | $11.87 | $11.87 | $11.73 | $11.73 | $7.73 | 2,997 |
| 2016-04-21 | $11.67 | $11.74 | $11.51 | $11.51 | $7.59 | 6,470 |
| 2016-04-20 | $11.72 | $11.92 | $11.66 | $11.92 | $7.86 | 4,777 |
| 2016-04-19 | $11.57 | $11.75 | $11.49 | $11.50 | $7.58 | 3,906 |
| 2016-04-18 | $11.14 | $11.24 | $11.14 | $11.24 | $7.41 | 2,330 |
| 2016-04-15 | $11.47 | $11.47 | $11.28 | $11.35 | $7.48 | 11,591 |
| 2016-04-14 | $11.42 | $11.58 | $11.21 | $11.51 | $7.59 | 17,493 |
| 2016-04-13 | $11.57 | $11.57 | $11.47 | $11.49 | $7.57 | 1,592 |
| 2016-04-12 | $11.30 | $11.45 | $11.30 | $11.41 | $7.52 | 16,497 |
| 2016-04-11 | $11.25 | $11.25 | $11.24 | $11.24 | $7.41 | 695 |
| 2016-04-08 | $11.12 | $11.12 | $11.10 | $11.12 | $7.33 | 2,184 |
| 2016-04-07 | $10.98 | $11.04 | $10.86 | $10.86 | $7.16 | 2,032 |
| 2016-04-06 | $10.99 | $11.01 | $10.98 | $10.98 | $7.24 | 2,472 |
| 2016-04-05 | $10.94 | $10.94 | $10.94 | $10.94 | $7.21 | 139 |
| 2016-04-04 | $10.87 | $11.06 | $10.87 | $10.97 | $7.23 | 5,208 |
| 2016-04-01 | $10.94 | $11.01 | $10.94 | $10.97 | $7.23 | 636 |
| 2016-03-31 | $11.25 | $11.25 | $11.12 | $11.12 | $7.33 | 361 |
| 2016-03-30 | $11.02 | $11.02 | $11.02 | $11.02 | $7.26 | 168 |
| 2016-03-29 | $10.74 | $10.80 | $10.71 | $10.80 | $7.12 | 1,187 |
| 2016-03-28 | $10.85 | $10.85 | $10.72 | $10.75 | $7.09 | 2,679 |
| 2016-03-24 | $10.72 | $10.77 | $10.66 | $10.77 | $7.10 | 1,661 |
| 2016-03-23 | $10.89 | $10.89 | $10.87 | $10.87 | $7.17 | 318 |
| 2016-03-22 | $10.87 | $10.87 | $10.80 | $10.80 | $7.12 | 854 |
| 2016-03-21 | $10.62 | $10.62 | $10.62 | $10.62 | $7.00 | 400 |
| 2016-03-18 | $10.79 | $10.80 | $10.60 | $10.62 | $7.00 | 56,522 |
| 2016-03-17 | $10.64 | $10.64 | $10.50 | $10.61 | $6.99 | 20,006 |
| 2016-03-16 | $10.27 | $10.36 | $10.20 | $10.36 | $6.83 | 23,715 |
| 2016-03-15 | $10.29 | $10.29 | $10.10 | $10.10 | $6.66 | 8,545 |
| 2016-03-14 | $10.22 | $10.46 | $10.22 | $10.40 | $6.86 | 2,316 |
| 2016-03-11 | $10.22 | $10.22 | $10.22 | $10.22 | $6.74 | 19 |
| 2016-03-10 | $10.08 | $10.22 | $10.08 | $10.22 | $6.74 | 2,570 |
| 2016-03-09 | $10.33 | $10.42 | $10.17 | $10.27 | $6.77 | 2,875 |
| 2016-03-08 | $10.42 | $10.42 | $10.29 | $10.29 | $6.79 | 1,233 |
| 2016-03-07 | $10.34 | $10.34 | $10.22 | $10.29 | $6.78 | 3,118 |
| 2016-03-04 | $10.06 | $10.14 | $10.04 | $10.07 | $6.64 | 4,531 |
| 2016-03-03 | $10.01 | $10.15 | $10.00 | $10.15 | $6.69 | 7,188 |
| 2016-03-02 | $9.82 | $9.95 | $9.75 | $9.75 | $6.43 | 1,220 |
| 2016-03-01 | $9.93 | $9.99 | $9.90 | $9.99 | $6.59 | 1,005 |
| 2016-02-29 | $9.78 | $9.80 | $9.77 | $9.80 | $6.46 | 2,931 |
| 2016-02-26 | $9.52 | $9.52 | $9.52 | $9.52 | $6.28 | 94 |
| 2016-02-25 | $9.42 | $9.52 | $9.37 | $9.52 | $6.28 | 8,889 |
| 2016-02-24 | $9.32 | $9.41 | $9.26 | $9.41 | $6.20 | 8,118 |
| 2016-02-23 | $9.44 | $9.50 | $9.42 | $9.42 | $6.21 | 3,442 |
| 2016-02-22 | $9.59 | $9.60 | $9.50 | $9.50 | $6.26 | 3,464 |
| 2016-02-19 | $9.38 | $9.38 | $9.27 | $9.29 | $6.12 | 2,848 |
| 2016-02-18 | $9.76 | $9.76 | $9.59 | $9.59 | $6.32 | 3,344 |
| 2016-02-17 | $9.49 | $9.62 | $9.49 | $9.62 | $6.34 | 2,800 |
| 2016-02-16 | $9.23 | $9.26 | $9.19 | $9.26 | $6.10 | 4,791 |
| 2016-02-12 | $9.04 | $9.22 | $9.04 | $9.22 | $6.08 | 2,532 |
| 2016-02-11 | $9.00 | $9.04 | $8.95 | $9.04 | $5.96 | 1,500 |
| 2016-02-10 | $9.20 | $9.25 | $9.20 | $9.25 | $6.10 | 270 |
| 2016-02-09 | $9.22 | $9.27 | $9.18 | $9.18 | $6.05 | 1,892 |
| 2016-02-08 | $9.57 | $9.57 | $9.57 | $9.57 | $6.31 | 0 |
| 2016-02-05 | $9.57 | $9.57 | $9.57 | $9.57 | $6.31 | 200 |
| 2016-02-04 | $9.36 | $9.70 | $9.36 | $9.53 | $6.28 | 3,042 |
| 2016-02-03 | $9.20 | $9.42 | $9.20 | $9.42 | $6.21 | 786 |
| 2016-02-02 | $9.10 | $9.16 | $9.09 | $9.12 | $6.01 | 2,751 |
| 2016-02-01 | $9.47 | $9.47 | $9.35 | $9.35 | $6.16 | 1,209 |
| 2016-01-29 | $9.57 | $9.71 | $9.54 | $9.65 | $6.36 | 31,550 |
| 2016-01-28 | $9.42 | $9.42 | $9.25 | $9.40 | $6.20 | 18,035 |
| 2016-01-27 | $9.25 | $9.33 | $9.17 | $9.17 | $6.05 | 2,627 |
| 2016-01-26 | $9.01 | $9.20 | $9.01 | $9.20 | $6.07 | 913 |
| 2016-01-25 | $9.04 | $9.04 | $8.92 | $8.98 | $5.92 | 3,479 |
| 2016-01-22 | $9.12 | $9.20 | $9.12 | $9.20 | $6.06 | 1,758 |
| 2016-01-21 | $8.58 | $8.60 | $8.44 | $8.59 | $5.66 | 6,673 |
| 2016-01-20 | $8.77 | $8.85 | $8.70 | $8.85 | $5.83 | 19,235 |
| 2016-01-19 | $9.17 | $9.26 | $9.15 | $9.19 | $6.06 | 20,517 |
| 2016-01-15 | $9.54 | $9.68 | $9.54 | $9.60 | $6.33 | 4,464 |
| 2016-01-14 | $9.92 | $9.92 | $9.75 | $9.75 | $6.43 | 1,050 |
| 2016-01-13 | $10.06 | $10.06 | $9.75 | $9.75 | $6.43 | 2,464 |
| 2016-01-12 | $10.07 | $10.08 | $9.96 | $9.96 | $6.57 | 3,105 |
| 2016-01-11 | $10.27 | $10.27 | $10.16 | $10.16 | $6.70 | 1,841 |
| 2016-01-08 | $10.37 | $10.37 | $10.19 | $10.19 | $6.72 | 1,200 |
| 2016-01-07 | $10.47 | $10.47 | $10.45 | $10.45 | $6.89 | 690 |
| 2016-01-06 | $10.62 | $10.62 | $10.58 | $10.58 | $6.97 | 2,897 |
| 2016-01-05 | $10.72 | $10.72 | $10.59 | $10.59 | $6.98 | 1,710 |
| 2016-01-04 | $10.63 | $10.63 | $10.63 | $10.63 | $7.01 | 103 |
Gazprom Neft (GZPFY) News Headlines
.jpg)
Russian court threatens Czech Net4Gas with $122 mln fine over Gazprom lawsuit
None
reuters.com March 6, 2024.jpg)
Russia's Gazprom seeks over $900 mln in damages from Polish companies
None
reuters.com March 7, 2024.jpg)
Recent Gazprom Neft (GZPFY) News
.jpg)
.jpg)
Similar Companies to Gazprom Neft (GZPFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |