Hess Midstream LP - Class A (HESM) Exchange: NYSE
Data as of April 26, 2024
$34.91 ($-0.03) -0.09%
Hess Midstream LP - Class A - Daily Information
Click for more stock information on Hess Midstream LP - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $35.01 |
| Previous Close | $34.91 |
| High | $35.25 |
| Low | $34.51 |
| Adjusted Open | $35.01 |
| Previous Adjusted Close | $34.91 |
| Adjusted High | $35.25 |
| Adjusted Low | $34.51 |
About Hess Midstream LP - Class A (HESM)
Hess Midstream is a fee-based, growth-oriented, midstream company that owns, operates, develops and acquires a diverse set of midstream assets to provide services to Hess and third-party customers. Hess Midstream owns oil, gas and produced water handling assets that are primarily located in the Bakken and Three Forks Shale plays in the Williston Basin area of North Dakota.
Invest in Hess Midstream LP - Class A (HESM)
Historical Stock Data for Hess Midstream LP - Class A (HESM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $35.01 | $35.25 | $34.51 | $34.91 | $34.91 | 900,394 |
| 2024-04-25 | $35.49 | $35.71 | $34.56 | $34.94 | $34.94 | 1,520,439 |
| 2024-04-24 | $35.26 | $35.90 | $34.81 | $35.63 | $35.63 | 1,140,792 |
| 2024-04-23 | $35.67 | $35.69 | $35.25 | $35.33 | $35.33 | 821,173 |
| 2024-04-22 | $35.39 | $35.72 | $35.05 | $35.61 | $35.61 | 932,610 |
| 2024-04-19 | $34.92 | $35.74 | $34.92 | $35.33 | $35.33 | 736,387 |
| 2024-04-18 | $34.94 | $35.08 | $34.64 | $34.85 | $34.85 | 693,672 |
| 2024-04-17 | $34.49 | $34.93 | $34.36 | $34.74 | $34.74 | 599,816 |
| 2024-04-16 | $34.58 | $34.67 | $34.07 | $34.32 | $34.32 | 701,566 |
| 2024-04-15 | $35.40 | $35.62 | $34.63 | $34.66 | $34.66 | 703,165 |
| 2024-04-12 | $35.82 | $36.37 | $35.23 | $35.26 | $35.26 | 904,171 |
| 2024-04-11 | $35.92 | $35.99 | $35.52 | $35.77 | $35.77 | 642,761 |
| 2024-04-10 | $35.93 | $36.04 | $35.72 | $35.74 | $35.74 | 643,825 |
| 2024-04-09 | $36.09 | $36.27 | $35.88 | $36.06 | $36.06 | 766,330 |
| 2024-04-08 | $36.00 | $36.36 | $35.80 | $36.04 | $36.04 | 969,249 |
| 2024-04-05 | $36.19 | $36.20 | $35.67 | $35.74 | $35.74 | 844,007 |
| 2024-04-04 | $36.55 | $36.74 | $36.18 | $36.25 | $36.25 | 534,688 |
| 2024-04-03 | $36.24 | $36.84 | $36.23 | $36.48 | $36.48 | 700,709 |
| 2024-04-02 | $36.04 | $36.33 | $35.95 | $36.09 | $36.09 | 598,943 |
| 2024-04-01 | $36.09 | $36.21 | $35.92 | $35.95 | $35.95 | 613,004 |
| 2024-03-28 | $36.00 | $36.40 | $35.84 | $36.13 | $36.13 | 832,196 |
| 2024-03-27 | $35.53 | $35.84 | $35.46 | $35.83 | $35.83 | 861,873 |
| 2024-03-26 | $35.61 | $35.70 | $35.39 | $35.47 | $35.47 | 337,186 |
| 2024-03-25 | $35.73 | $35.95 | $35.57 | $35.64 | $35.64 | 352,579 |
| 2024-03-22 | $35.90 | $36.01 | $35.65 | $35.71 | $35.71 | 596,485 |
| 2024-03-21 | $35.33 | $35.85 | $35.29 | $35.82 | $35.82 | 480,054 |
| 2024-03-20 | $35.28 | $35.46 | $34.97 | $35.33 | $35.33 | 585,342 |
| 2024-03-19 | $35.35 | $35.56 | $35.21 | $35.38 | $35.38 | 600,445 |
| 2024-03-18 | $35.33 | $35.48 | $35.06 | $35.31 | $35.31 | 643,473 |
| 2024-03-15 | $35.24 | $35.88 | $35.05 | $35.18 | $35.18 | 4,140,376 |
| 2024-03-14 | $35.37 | $35.51 | $34.72 | $35.30 | $35.30 | 778,607 |
| 2024-03-13 | $35.86 | $35.95 | $35.36 | $35.41 | $35.41 | 952,444 |
| 2024-03-12 | $35.77 | $35.94 | $35.50 | $35.72 | $35.72 | 839,392 |
| 2024-03-11 | $35.00 | $35.68 | $34.90 | $35.50 | $35.50 | 932,611 |
| 2024-03-08 | $34.75 | $35.29 | $34.52 | $35.04 | $35.04 | 778,635 |
| 2024-03-07 | $35.15 | $35.37 | $34.87 | $34.90 | $34.90 | 627,468 |
| 2024-03-06 | $35.35 | $35.63 | $35.14 | $35.15 | $35.15 | 732,011 |
| 2024-03-05 | $34.67 | $35.32 | $34.67 | $35.07 | $35.07 | 662,350 |
| 2024-03-04 | $34.63 | $34.84 | $34.58 | $34.67 | $34.67 | 521,165 |
| 2024-03-01 | $34.32 | $34.90 | $34.29 | $34.64 | $34.64 | 420,877 |
| 2024-02-29 | $34.04 | $34.44 | $33.99 | $34.09 | $34.09 | 1,067,344 |
| 2024-02-28 | $34.03 | $34.39 | $33.91 | $33.98 | $33.98 | 392,350 |
| 2024-02-27 | $34.15 | $34.39 | $33.83 | $34.02 | $34.02 | 720,367 |
| 2024-02-26 | $34.61 | $34.74 | $33.97 | $34.21 | $34.21 | 898,020 |
| 2024-02-23 | $34.66 | $34.86 | $34.46 | $34.64 | $34.64 | 649,950 |
| 2024-02-22 | $34.15 | $34.86 | $33.92 | $34.75 | $34.75 | 782,418 |
| 2024-02-21 | $33.73 | $34.42 | $33.67 | $34.18 | $34.18 | 817,559 |
| 2024-02-20 | $33.28 | $33.65 | $33.00 | $33.65 | $33.65 | 979,134 |
| 2024-02-16 | $33.19 | $33.44 | $33.04 | $33.28 | $33.28 | 753,617 |
| 2024-02-15 | $32.73 | $33.25 | $32.73 | $33.22 | $33.22 | 948,881 |
| 2024-02-14 | $32.92 | $33.09 | $32.64 | $32.72 | $32.72 | 707,873 |
| 2024-02-13 | $32.57 | $32.79 | $32.36 | $32.77 | $32.77 | 689,723 |
| 2024-02-12 | $32.27 | $32.84 | $32.19 | $32.76 | $32.76 | 553,601 |
| 2024-02-09 | $32.52 | $32.61 | $32.15 | $32.27 | $32.27 | 778,086 |
| 2024-02-08 | $32.46 | $32.71 | $32.41 | $32.52 | $32.52 | 858,138 |
| 2024-02-07 | $32.82 | $32.96 | $32.45 | $32.62 | $32.62 | 1,525,684 |
| 2024-02-06 | $33.16 | $33.60 | $33.04 | $33.28 | $32.65 | 3,952,456 |
| 2024-02-05 | $34.74 | $34.75 | $34.03 | $34.65 | $33.99 | 940,508 |
| 2024-02-02 | $34.05 | $34.42 | $33.72 | $34.23 | $33.58 | 1,199,226 |
| 2024-02-01 | $34.16 | $34.55 | $33.81 | $34.18 | $33.53 | 2,161,307 |
| 2024-01-31 | $33.33 | $33.85 | $33.12 | $33.81 | $33.17 | 1,639,920 |
| 2024-01-30 | $34.11 | $34.25 | $33.68 | $34.14 | $33.49 | 1,086,730 |
| 2024-01-29 | $33.92 | $34.13 | $33.49 | $34.05 | $33.40 | 1,041,898 |
| 2024-01-26 | $33.70 | $33.96 | $33.56 | $33.90 | $33.25 | 435,561 |
| 2024-01-25 | $33.36 | $33.73 | $33.05 | $33.70 | $33.06 | 1,080,879 |
| 2024-01-24 | $32.98 | $33.28 | $32.78 | $33.17 | $32.54 | 950,568 |
| 2024-01-23 | $32.75 | $32.91 | $32.52 | $32.88 | $32.25 | 1,015,163 |
| 2024-01-22 | $32.17 | $32.77 | $32.14 | $32.73 | $32.11 | 1,479,369 |
| 2024-01-19 | $32.40 | $32.48 | $32.03 | $32.13 | $32.13 | 1,091,188 |
| 2024-01-18 | $32.50 | $32.67 | $32.07 | $32.36 | $32.36 | 1,235,159 |
| 2024-01-17 | $32.11 | $32.60 | $32.11 | $32.37 | $32.37 | 1,380,800 |
| 2024-01-16 | $32.19 | $32.38 | $32.08 | $32.35 | $32.35 | 1,118,328 |
| 2024-01-12 | $32.00 | $32.40 | $31.90 | $32.25 | $32.25 | 837,894 |
| 2024-01-11 | $31.27 | $31.66 | $31.24 | $31.58 | $31.58 | 1,165,929 |
| 2024-01-10 | $31.25 | $31.42 | $31.11 | $31.29 | $31.29 | 427,557 |
| 2024-01-09 | $31.28 | $31.28 | $30.72 | $31.22 | $31.22 | 591,592 |
| 2024-01-08 | $31.40 | $31.45 | $31.08 | $31.33 | $31.33 | 377,746 |
| 2024-01-05 | $31.75 | $31.75 | $31.34 | $31.51 | $31.51 | 371,111 |
| 2024-01-04 | $32.00 | $32.12 | $31.54 | $31.59 | $31.59 | 645,102 |
| 2024-01-03 | $31.67 | $31.98 | $31.53 | $31.84 | $31.84 | 579,971 |
| 2024-01-02 | $31.72 | $32.08 | $31.58 | $31.72 | $31.72 | 622,652 |
| 2023-12-29 | $31.60 | $31.80 | $31.53 | $31.63 | $31.63 | 513,430 |
| 2023-12-28 | $31.77 | $32.06 | $31.63 | $31.66 | $31.66 | 564,663 |
| 2023-12-27 | $31.87 | $32.14 | $31.71 | $31.80 | $31.80 | 396,704 |
| 2023-12-26 | $31.84 | $31.93 | $31.58 | $31.84 | $31.84 | 276,641 |
| 2023-12-22 | $31.74 | $31.83 | $31.58 | $31.76 | $31.76 | 405,929 |
| 2023-12-21 | $31.25 | $31.55 | $31.18 | $31.52 | $31.52 | 340,351 |
| 2023-12-20 | $31.30 | $31.85 | $31.17 | $31.17 | $31.17 | 605,772 |
| 2023-12-19 | $31.09 | $31.34 | $31.02 | $31.29 | $31.29 | 586,322 |
| 2023-12-18 | $31.45 | $31.65 | $31.06 | $31.14 | $31.14 | 668,765 |
| 2023-12-15 | $31.29 | $31.49 | $31.03 | $31.12 | $31.12 | 1,837,444 |
| 2023-12-14 | $30.98 | $31.53 | $30.98 | $31.42 | $31.42 | 1,294,964 |
| 2023-12-13 | $30.34 | $30.86 | $30.14 | $30.69 | $30.69 | 895,010 |
| 2023-12-12 | $30.40 | $30.54 | $30.08 | $30.27 | $30.27 | 941,108 |
| 2023-12-11 | $31.00 | $31.13 | $30.48 | $30.56 | $30.56 | 845,186 |
| 2023-12-08 | $30.86 | $31.16 | $30.60 | $31.00 | $31.00 | 1,079,907 |
| 2023-12-07 | $31.31 | $31.39 | $30.66 | $30.70 | $30.70 | 1,012,003 |
| 2023-12-06 | $32.18 | $32.41 | $30.96 | $31.12 | $31.12 | 1,615,187 |
| 2023-12-05 | $32.76 | $32.84 | $32.23 | $32.28 | $32.28 | 957,368 |
| 2023-12-04 | $32.52 | $33.02 | $32.52 | $32.85 | $32.85 | 611,428 |
| 2023-12-01 | $32.47 | $32.81 | $32.42 | $32.74 | $32.74 | 878,307 |
| 2023-11-30 | $32.61 | $32.84 | $32.03 | $32.54 | $32.54 | 2,088,093 |
| 2023-11-29 | $32.32 | $33.32 | $32.19 | $32.55 | $32.55 | 1,245,194 |
| 2023-11-28 | $32.23 | $32.32 | $31.86 | $32.17 | $32.17 | 703,969 |
| 2023-11-27 | $31.92 | $32.22 | $31.75 | $32.19 | $32.19 | 561,992 |
| 2023-11-24 | $31.90 | $32.23 | $31.81 | $31.96 | $31.96 | 191,157 |
| 2023-11-22 | $31.54 | $31.96 | $31.34 | $31.95 | $31.95 | 497,472 |
| 2023-11-21 | $31.45 | $31.76 | $31.36 | $31.70 | $31.70 | 552,030 |
| 2023-11-20 | $31.30 | $31.73 | $31.23 | $31.45 | $31.45 | 864,288 |
| 2023-11-17 | $30.73 | $31.32 | $30.73 | $31.32 | $31.32 | 624,678 |
| 2023-11-16 | $30.63 | $30.78 | $30.31 | $30.52 | $30.52 | 710,363 |
| 2023-11-15 | $30.05 | $30.65 | $30.05 | $30.58 | $30.58 | 1,409,979 |
| 2023-11-14 | $29.98 | $30.22 | $29.90 | $30.12 | $30.12 | 936,647 |
| 2023-11-13 | $29.76 | $29.76 | $29.40 | $29.67 | $29.67 | 575,793 |
| 2023-11-10 | $29.46 | $29.88 | $29.45 | $29.61 | $29.61 | 703,084 |
| 2023-11-09 | $29.57 | $29.80 | $29.35 | $29.39 | $29.39 | 602,468 |
| 2023-11-08 | $29.65 | $29.79 | $29.20 | $29.45 | $29.45 | 1,987,118 |
| 2023-11-07 | $29.75 | $29.79 | $29.37 | $29.70 | $29.70 | 911,114 |
| 2023-11-06 | $30.50 | $30.62 | $29.83 | $30.03 | $30.03 | 739,068 |
| 2023-11-03 | $30.20 | $30.39 | $30.14 | $30.37 | $30.37 | 1,073,205 |
| 2023-11-02 | $29.40 | $30.30 | $29.34 | $30.22 | $30.22 | 1,056,073 |
| 2023-11-01 | $29.55 | $29.70 | $29.20 | $29.46 | $29.46 | 939,857 |
| 2023-10-31 | $29.50 | $30.02 | $29.48 | $30.00 | $29.38 | 1,137,390 |
| 2023-10-30 | $29.91 | $30.06 | $29.44 | $29.51 | $28.90 | 1,120,280 |
| 2023-10-27 | $30.14 | $30.28 | $29.72 | $29.82 | $29.82 | 932,748 |
| 2023-10-26 | $30.23 | $30.30 | $29.79 | $30.08 | $30.08 | 1,001,964 |
| 2023-10-25 | $30.54 | $30.98 | $30.13 | $30.18 | $30.18 | 1,351,621 |
| 2023-10-24 | $30.44 | $30.71 | $30.22 | $30.32 | $30.32 | 785,418 |
| 2023-10-23 | $30.57 | $30.84 | $29.78 | $30.08 | $30.08 | 2,169,770 |
| 2023-10-20 | $30.69 | $30.80 | $30.51 | $30.53 | $30.53 | 767,293 |
| 2023-10-19 | $31.25 | $31.30 | $30.66 | $30.76 | $30.76 | 651,155 |
| 2023-10-18 | $30.89 | $31.37 | $30.84 | $31.22 | $31.22 | 1,050,143 |
| 2023-10-17 | $30.74 | $30.81 | $30.52 | $30.76 | $30.76 | 859,655 |
| 2023-10-16 | $30.29 | $30.76 | $30.21 | $30.61 | $30.61 | 1,038,873 |
| 2023-10-13 | $29.85 | $30.30 | $29.74 | $30.30 | $30.30 | 509,850 |
| 2023-10-12 | $29.69 | $29.72 | $29.37 | $29.59 | $29.59 | 420,197 |
| 2023-10-11 | $29.41 | $29.82 | $29.41 | $29.57 | $29.57 | 437,223 |
| 2023-10-10 | $29.23 | $29.66 | $29.21 | $29.39 | $29.39 | 438,399 |
| 2023-10-09 | $28.85 | $29.35 | $28.79 | $29.12 | $29.12 | 576,299 |
| 2023-10-06 | $28.10 | $28.63 | $28.08 | $28.47 | $28.47 | 473,418 |
| 2023-10-05 | $27.76 | $28.19 | $27.76 | $28.04 | $28.04 | 597,577 |
| 2023-10-04 | $27.97 | $28.06 | $27.57 | $27.96 | $27.96 | 609,990 |
| 2023-10-03 | $28.21 | $28.30 | $27.86 | $28.11 | $28.11 | 715,349 |
| 2023-10-02 | $29.14 | $29.15 | $28.27 | $28.33 | $28.33 | 781,188 |
| 2023-09-29 | $29.37 | $29.37 | $29.04 | $29.13 | $29.13 | 798,754 |
| 2023-09-28 | $29.48 | $29.71 | $29.06 | $29.33 | $29.33 | 1,254,626 |
| 2023-09-27 | $29.88 | $30.10 | $29.46 | $29.61 | $29.61 | 627,580 |
| 2023-09-26 | $29.65 | $29.91 | $29.32 | $29.65 | $29.65 | 847,086 |
| 2023-09-25 | $29.50 | $30.33 | $29.27 | $29.71 | $29.71 | 1,486,141 |
| 2023-09-22 | $29.74 | $30.42 | $29.53 | $29.65 | $29.65 | 4,479,831 |
| 2023-09-21 | $30.53 | $30.61 | $29.42 | $29.70 | $29.70 | 1,237,361 |
| 2023-09-20 | $30.75 | $31.13 | $30.55 | $30.59 | $30.59 | 979,458 |
| 2023-09-19 | $30.55 | $30.55 | $30.20 | $30.29 | $30.29 | 723,263 |
| 2023-09-18 | $30.35 | $30.73 | $30.23 | $30.45 | $30.45 | 748,998 |
| 2023-09-15 | $29.94 | $30.30 | $29.76 | $30.28 | $30.28 | 3,144,725 |
| 2023-09-14 | $29.98 | $30.22 | $29.95 | $30.07 | $30.07 | 443,317 |
| 2023-09-13 | $29.93 | $29.93 | $29.57 | $29.72 | $29.72 | 429,036 |
| 2023-09-12 | $29.63 | $29.95 | $29.49 | $29.79 | $29.79 | 686,364 |
| 2023-09-11 | $29.79 | $29.99 | $29.51 | $29.51 | $29.51 | 411,134 |
| 2023-09-08 | $29.65 | $29.72 | $29.31 | $29.62 | $29.62 | 410,741 |
| 2023-09-07 | $29.15 | $29.66 | $29.13 | $29.42 | $29.42 | 547,718 |
| 2023-09-06 | $29.59 | $29.59 | $28.99 | $29.11 | $29.11 | 478,219 |
| 2023-09-05 | $29.66 | $29.97 | $29.55 | $29.56 | $29.56 | 572,490 |
| 2023-09-01 | $29.20 | $29.61 | $29.20 | $29.60 | $29.60 | 976,370 |
| 2023-08-31 | $28.81 | $28.95 | $28.70 | $28.90 | $28.90 | 752,741 |
| 2023-08-30 | $29.17 | $29.23 | $28.70 | $28.76 | $28.76 | 405,165 |
| 2023-08-29 | $29.35 | $29.35 | $28.93 | $29.07 | $29.07 | 466,772 |
| 2023-08-28 | $28.95 | $29.32 | $28.95 | $29.26 | $29.26 | 304,941 |
| 2023-08-25 | $29.17 | $29.17 | $28.84 | $28.94 | $28.94 | 576,751 |
| 2023-08-24 | $29.05 | $29.26 | $28.82 | $28.89 | $28.89 | 498,514 |
| 2023-08-23 | $29.01 | $29.02 | $28.52 | $28.99 | $28.99 | 496,531 |
| 2023-08-22 | $29.05 | $29.09 | $28.75 | $28.94 | $28.94 | 520,478 |
| 2023-08-21 | $28.75 | $28.97 | $28.60 | $28.91 | $28.91 | 615,953 |
| 2023-08-18 | $28.65 | $29.05 | $28.58 | $28.87 | $28.87 | 1,344,157 |
| 2023-08-17 | $28.87 | $28.90 | $28.50 | $28.75 | $28.75 | 1,720,009 |
| 2023-08-16 | $28.96 | $29.14 | $28.71 | $28.77 | $28.77 | 5,064,985 |
| 2023-08-15 | $30.88 | $30.91 | $30.55 | $30.65 | $30.65 | 289,433 |
| 2023-08-14 | $31.11 | $31.15 | $30.75 | $30.88 | $30.88 | 352,368 |
| 2023-08-11 | $31.00 | $31.21 | $30.99 | $31.11 | $31.11 | 319,145 |
| 2023-08-10 | $31.02 | $31.23 | $30.90 | $31.01 | $31.01 | 291,442 |
| 2023-08-09 | $30.78 | $31.24 | $30.73 | $30.95 | $30.95 | 248,304 |
| 2023-08-08 | $30.59 | $30.80 | $30.28 | $30.70 | $30.70 | 356,180 |
| 2023-08-07 | $30.71 | $31.13 | $30.61 | $30.99 | $30.99 | 339,022 |
| 2023-08-04 | $30.76 | $31.09 | $30.54 | $30.62 | $30.62 | 460,041 |
| 2023-08-03 | $30.44 | $30.94 | $30.02 | $30.81 | $30.81 | 383,148 |
| 2023-08-02 | $30.72 | $30.76 | $30.19 | $30.40 | $30.40 | 910,771 |
| 2023-08-01 | $31.22 | $31.56 | $31.01 | $31.52 | $31.52 | 843,284 |
| 2023-07-31 | $31.50 | $31.54 | $31.05 | $31.19 | $31.19 | 537,732 |
| 2023-07-28 | $31.25 | $31.49 | $31.01 | $31.33 | $31.33 | 311,046 |
| 2023-07-27 | $31.21 | $31.55 | $31.07 | $31.12 | $31.12 | 366,850 |
| 2023-07-26 | $32.00 | $32.43 | $30.88 | $31.21 | $31.21 | 708,256 |
| 2023-07-25 | $31.85 | $32.10 | $31.75 | $31.87 | $31.87 | 440,344 |
| 2023-07-24 | $31.67 | $32.32 | $31.60 | $31.75 | $31.75 | 402,768 |
| 2023-07-21 | $31.52 | $31.76 | $31.27 | $31.54 | $31.54 | 739,347 |
| 2023-07-20 | $31.08 | $31.38 | $30.75 | $31.34 | $31.34 | 414,335 |
| 2023-07-19 | $30.70 | $31.07 | $30.70 | $30.90 | $30.90 | 374,872 |
| 2023-07-18 | $30.27 | $30.97 | $30.17 | $30.64 | $30.64 | 256,200 |
| 2023-07-17 | $30.28 | $30.39 | $30.04 | $30.27 | $30.27 | 294,803 |
| 2023-07-14 | $30.77 | $30.85 | $30.22 | $30.28 | $30.28 | 240,635 |
| 2023-07-13 | $30.55 | $30.98 | $30.46 | $30.88 | $30.88 | 338,286 |
| 2023-07-12 | $30.74 | $30.75 | $30.32 | $30.50 | $30.50 | 545,777 |
| 2023-07-11 | $30.35 | $30.59 | $30.16 | $30.53 | $30.53 | 468,458 |
| 2023-07-10 | $30.29 | $30.63 | $30.25 | $30.36 | $30.36 | 413,167 |
| 2023-07-07 | $30.39 | $30.73 | $30.22 | $30.29 | $30.29 | 488,769 |
| 2023-07-06 | $30.70 | $30.82 | $30.15 | $30.51 | $30.51 | 404,273 |
| 2023-07-05 | $30.95 | $31.09 | $30.72 | $30.86 | $30.86 | 344,803 |
| 2023-07-03 | $30.75 | $31.04 | $30.68 | $30.84 | $30.84 | 181,709 |
| 2023-06-30 | $30.74 | $30.87 | $30.45 | $30.68 | $30.68 | 471,815 |
| 2023-06-29 | $30.29 | $30.74 | $30.13 | $30.67 | $30.67 | 409,939 |
| 2023-06-28 | $30.33 | $30.33 | $30.02 | $30.16 | $30.16 | 420,669 |
| 2023-06-27 | $30.11 | $30.34 | $29.88 | $30.20 | $30.20 | 424,699 |
| 2023-06-26 | $29.28 | $30.05 | $29.20 | $29.85 | $29.85 | 347,584 |
| 2023-06-23 | $29.25 | $29.47 | $29.13 | $29.31 | $29.31 | 371,513 |
| 2023-06-22 | $29.19 | $29.64 | $29.05 | $29.58 | $29.58 | 397,549 |
| 2023-06-21 | $29.83 | $30.14 | $29.20 | $29.39 | $29.39 | 450,679 |
| 2023-06-20 | $29.97 | $29.97 | $29.41 | $29.87 | $29.87 | 750,165 |
| 2023-06-16 | $29.88 | $30.04 | $29.46 | $30.01 | $30.01 | 4,290,627 |
| 2023-06-15 | $28.99 | $29.93 | $28.98 | $29.58 | $29.58 | 746,340 |
| 2023-06-14 | $28.90 | $29.09 | $28.76 | $28.89 | $28.89 | 834,597 |
| 2023-06-13 | $29.04 | $29.50 | $28.79 | $28.82 | $28.82 | 480,989 |
| 2023-06-12 | $28.80 | $29.32 | $28.42 | $29.00 | $29.00 | 597,147 |
| 2023-06-09 | $28.50 | $28.90 | $28.45 | $28.80 | $28.80 | 657,266 |
| 2023-06-08 | $28.83 | $28.86 | $28.45 | $28.75 | $28.75 | 727,680 |
| 2023-06-07 | $28.51 | $29.03 | $28.50 | $28.84 | $28.84 | 592,369 |
| 2023-06-06 | $28.31 | $28.67 | $28.29 | $28.50 | $28.50 | 343,953 |
| 2023-06-05 | $28.93 | $29.04 | $28.38 | $28.51 | $28.51 | 507,460 |
| 2023-06-02 | $28.38 | $28.86 | $28.16 | $28.80 | $28.80 | 1,177,687 |
| 2023-06-01 | $27.92 | $28.20 | $27.59 | $28.06 | $28.06 | 1,185,122 |
| 2023-05-31 | $27.12 | $27.98 | $27.11 | $27.89 | $27.89 | 754,429 |
| 2023-05-30 | $27.04 | $27.36 | $26.86 | $27.28 | $27.28 | 654,307 |
| 2023-05-26 | $27.45 | $27.53 | $26.86 | $27.04 | $27.04 | 574,265 |
| 2023-05-25 | $27.74 | $27.79 | $27.21 | $27.39 | $27.39 | 334,893 |
| 2023-05-24 | $27.78 | $28.07 | $27.51 | $27.92 | $27.92 | 953,541 |
| 2023-05-23 | $27.46 | $27.80 | $27.25 | $27.71 | $27.71 | 1,696,172 |
| 2023-05-22 | $27.74 | $27.85 | $27.33 | $27.52 | $27.52 | 1,241,085 |
| 2023-05-19 | $27.60 | $27.82 | $27.43 | $27.81 | $27.81 | 1,014,980 |
| 2023-05-18 | $27.45 | $27.79 | $27.23 | $27.54 | $27.54 | 940,569 |
| 2023-05-17 | $27.31 | $27.94 | $27.11 | $27.55 | $27.55 | 4,949,878 |
| 2023-05-16 | $29.16 | $29.42 | $28.99 | $29.08 | $29.08 | 300,523 |
| 2023-05-15 | $28.97 | $29.62 | $28.84 | $29.45 | $29.45 | 662,399 |
| 2023-05-12 | $28.62 | $28.80 | $28.40 | $28.68 | $28.68 | 197,554 |
| 2023-05-11 | $28.20 | $28.55 | $27.75 | $28.49 | $28.49 | 359,261 |
| 2023-05-10 | $28.72 | $29.19 | $28.46 | $28.50 | $28.50 | 461,954 |
| 2023-05-09 | $28.22 | $28.69 | $28.02 | $28.42 | $28.42 | 255,222 |
| 2023-05-08 | $29.07 | $29.20 | $28.30 | $28.32 | $28.32 | 257,496 |
| 2023-05-05 | $28.65 | $28.96 | $28.39 | $28.94 | $28.94 | 383,986 |
| 2023-05-04 | $28.09 | $28.55 | $27.74 | $28.42 | $28.42 | 297,004 |
| 2023-05-03 | $28.65 | $28.94 | $28.03 | $28.03 | $28.03 | 617,844 |
| 2023-05-02 | $29.41 | $29.66 | $28.70 | $29.59 | $28.98 | 892,442 |
| 2023-05-01 | $29.02 | $29.67 | $29.02 | $29.64 | $29.03 | 618,134 |
| 2023-04-28 | $28.88 | $29.80 | $28.84 | $29.34 | $28.74 | 737,486 |
| 2023-04-27 | $28.23 | $28.90 | $28.14 | $28.89 | $28.30 | 484,247 |
| 2023-04-26 | $28.50 | $28.73 | $27.77 | $28.27 | $27.69 | 656,818 |
| 2023-04-25 | $28.59 | $28.65 | $28.04 | $28.48 | $27.90 | 758,609 |
| 2023-04-24 | $28.91 | $29.04 | $28.26 | $28.55 | $27.97 | 1,615,726 |
| 2023-04-21 | $28.66 | $28.94 | $28.27 | $28.84 | $28.25 | 329,497 |
| 2023-04-20 | $28.18 | $28.34 | $28.01 | $28.26 | $27.68 | 179,886 |
| 2023-04-19 | $28.27 | $28.52 | $28.10 | $28.37 | $27.79 | 232,582 |
| 2023-04-18 | $28.45 | $28.72 | $28.16 | $28.45 | $27.87 | 288,773 |
| 2023-04-17 | $29.02 | $29.35 | $28.28 | $28.42 | $27.84 | 368,961 |
| 2023-04-14 | $29.30 | $29.49 | $29.12 | $29.24 | $29.24 | 161,400 |
| 2023-04-13 | $29.24 | $29.48 | $29.07 | $29.27 | $29.27 | 163,199 |
| 2023-04-12 | $29.76 | $29.76 | $29.00 | $29.17 | $29.17 | 239,332 |
| 2023-04-11 | $29.39 | $29.75 | $29.35 | $29.59 | $29.59 | 232,585 |
| 2023-04-10 | $29.37 | $29.80 | $29.27 | $29.36 | $29.36 | 135,933 |
| 2023-04-06 | $29.51 | $29.69 | $29.26 | $29.38 | $29.38 | 185,991 |
| 2023-04-05 | $29.42 | $29.57 | $29.05 | $29.45 | $29.45 | 256,051 |
| 2023-04-04 | $29.77 | $30.00 | $29.08 | $29.43 | $29.43 | 220,035 |
| 2023-04-03 | $30.00 | $30.05 | $29.45 | $29.76 | $29.76 | 308,849 |
| 2023-03-31 | $28.89 | $28.99 | $28.54 | $28.94 | $28.94 | 435,688 |
| 2023-03-30 | $29.19 | $29.30 | $28.80 | $28.80 | $28.80 | 199,918 |
| 2023-03-29 | $28.88 | $29.12 | $28.61 | $29.02 | $29.02 | 1,051,518 |
| 2023-03-28 | $27.71 | $28.96 | $27.69 | $28.59 | $28.59 | 458,788 |
| 2023-03-27 | $27.23 | $27.69 | $27.11 | $27.63 | $27.63 | 134,077 |
| 2023-03-24 | $26.48 | $27.07 | $26.20 | $27.04 | $27.04 | 211,253 |
| 2023-03-23 | $27.08 | $27.46 | $26.49 | $26.77 | $26.77 | 315,916 |
| 2023-03-22 | $27.30 | $27.55 | $26.87 | $26.90 | $26.90 | 471,603 |
| 2023-03-21 | $26.76 | $27.69 | $26.76 | $27.38 | $27.38 | 428,586 |
| 2023-03-20 | $26.10 | $26.68 | $25.97 | $26.34 | $26.34 | 258,704 |
| 2023-03-17 | $26.49 | $26.49 | $25.84 | $25.99 | $25.99 | 424,154 |
| 2023-03-16 | $26.01 | $26.75 | $25.63 | $26.54 | $26.54 | 527,314 |
| 2023-03-15 | $26.34 | $26.67 | $26.07 | $26.25 | $26.25 | 400,083 |
| 2023-03-14 | $27.30 | $27.80 | $26.83 | $27.13 | $27.13 | 250,849 |
| 2023-03-13 | $26.85 | $27.86 | $26.22 | $27.18 | $27.18 | 429,142 |
| 2023-03-10 | $27.75 | $27.89 | $27.23 | $27.23 | $27.23 | 415,330 |
| 2023-03-09 | $28.34 | $28.57 | $27.83 | $27.83 | $27.83 | 288,527 |
| 2023-03-08 | $28.19 | $28.70 | $27.96 | $28.27 | $28.27 | 300,928 |
| 2023-03-07 | $28.69 | $28.89 | $28.28 | $28.29 | $28.29 | 375,320 |
| 2023-03-06 | $28.41 | $28.98 | $28.22 | $28.73 | $28.73 | 343,548 |
| 2023-03-03 | $27.78 | $28.60 | $27.67 | $28.46 | $28.46 | 438,680 |
| 2023-03-02 | $27.25 | $28.11 | $27.21 | $27.86 | $27.86 | 487,975 |
| 2023-03-01 | $27.46 | $27.89 | $27.12 | $27.30 | $27.30 | 430,120 |
| 2023-02-28 | $28.16 | $28.22 | $27.42 | $27.42 | $27.42 | 815,888 |
| 2023-02-27 | $28.32 | $28.37 | $27.89 | $27.96 | $27.96 | 230,104 |
| 2023-02-24 | $27.96 | $28.21 | $27.76 | $28.11 | $28.11 | 202,350 |
| 2023-02-23 | $28.06 | $28.43 | $27.86 | $28.21 | $28.21 | 245,869 |
| 2023-02-22 | $27.41 | $27.97 | $27.20 | $27.82 | $27.82 | 423,488 |
| 2023-02-21 | $28.11 | $28.29 | $27.40 | $27.47 | $27.47 | 415,575 |
| 2023-02-17 | $28.97 | $29.08 | $28.21 | $28.29 | $28.29 | 342,069 |
| 2023-02-16 | $29.44 | $29.68 | $29.24 | $29.25 | $29.25 | 315,946 |
| 2023-02-15 | $29.29 | $29.73 | $28.72 | $29.67 | $29.67 | 437,864 |
| 2023-02-14 | $29.31 | $29.68 | $28.92 | $29.39 | $29.39 | 323,582 |
| 2023-02-13 | $29.19 | $29.64 | $29.09 | $29.41 | $29.41 | 279,420 |
| 2023-02-10 | $28.87 | $29.29 | $28.78 | $29.20 | $29.20 | 391,824 |
| 2023-02-09 | $29.37 | $29.43 | $28.64 | $28.71 | $28.71 | 384,134 |
| 2023-02-08 | $29.11 | $29.33 | $28.83 | $29.23 | $29.23 | 371,561 |
| 2023-02-07 | $28.98 | $29.35 | $28.58 | $29.29 | $29.29 | 439,781 |
| 2023-02-06 | $29.52 | $29.63 | $28.95 | $28.96 | $28.96 | 466,521 |
| 2023-02-03 | $30.21 | $30.45 | $29.54 | $29.61 | $29.61 | 435,028 |
| 2023-02-02 | $29.75 | $30.30 | $29.44 | $30.13 | $30.13 | 369,129 |
| 2023-02-01 | $30.30 | $30.36 | $29.34 | $29.76 | $29.76 | 722,660 |
| 2023-01-31 | $30.73 | $30.90 | $30.35 | $30.88 | $30.30 | 464,596 |
| 2023-01-30 | $31.13 | $31.35 | $30.51 | $30.54 | $29.97 | 509,244 |
| 2023-01-27 | $31.02 | $31.26 | $30.63 | $31.17 | $31.17 | 459,436 |
| 2023-01-26 | $31.07 | $31.38 | $30.70 | $31.18 | $31.18 | 366,708 |
| 2023-01-25 | $31.00 | $31.71 | $30.58 | $30.85 | $30.85 | 522,858 |
| 2023-01-24 | $31.99 | $31.99 | $31.00 | $31.84 | $31.84 | 449,169 |
| 2023-01-23 | $31.25 | $31.99 | $31.05 | $31.82 | $31.82 | 655,910 |
| 2023-01-20 | $31.40 | $31.40 | $30.87 | $31.11 | $31.11 | 157,797 |
| 2023-01-19 | $31.25 | $31.74 | $31.18 | $31.32 | $31.32 | 310,705 |
| 2023-01-18 | $31.82 | $32.05 | $31.28 | $31.34 | $31.34 | 273,928 |
| 2023-01-17 | $31.26 | $31.86 | $31.26 | $31.62 | $31.62 | 356,756 |
| 2023-01-13 | $32.04 | $32.16 | $31.48 | $31.51 | $31.51 | 210,425 |
| 2023-01-12 | $31.82 | $32.20 | $31.65 | $32.06 | $32.06 | 184,638 |
| 2023-01-11 | $32.00 | $32.09 | $31.36 | $31.74 | $31.74 | 205,938 |
| 2023-01-10 | $31.39 | $32.08 | $31.18 | $31.71 | $31.71 | 359,982 |
| 2023-01-09 | $31.60 | $31.87 | $30.95 | $31.18 | $31.18 | 361,154 |
| 2023-01-06 | $31.00 | $32.18 | $30.83 | $31.34 | $31.34 | 466,457 |
| 2023-01-05 | $30.00 | $30.74 | $29.80 | $30.67 | $30.67 | 352,158 |
| 2023-01-04 | $29.35 | $30.33 | $29.35 | $30.02 | $30.02 | 322,843 |
| 2023-01-03 | $30.00 | $30.16 | $29.41 | $29.67 | $29.67 | 454,304 |
| 2022-12-30 | $29.90 | $30.14 | $29.90 | $29.92 | $29.92 | 280,953 |
| 2022-12-29 | $29.48 | $30.16 | $29.48 | $30.02 | $30.02 | 215,936 |
| 2022-12-28 | $29.63 | $29.97 | $29.27 | $29.48 | $29.48 | 311,942 |
| 2022-12-27 | $29.73 | $29.91 | $29.58 | $29.80 | $29.80 | 164,186 |
| 2022-12-23 | $28.95 | $29.70 | $28.77 | $29.66 | $29.66 | 229,207 |
| 2022-12-22 | $29.18 | $29.18 | $28.71 | $28.98 | $28.98 | 278,068 |
| 2022-12-21 | $29.00 | $29.19 | $28.72 | $29.19 | $29.19 | 248,635 |
| 2022-12-20 | $27.99 | $28.70 | $27.87 | $28.60 | $28.60 | 337,298 |
| 2022-12-19 | $28.65 | $28.69 | $27.80 | $27.95 | $27.95 | 265,783 |
| 2022-12-16 | $28.51 | $28.65 | $27.83 | $28.54 | $28.54 | 963,946 |
| 2022-12-15 | $29.38 | $29.49 | $28.60 | $29.08 | $29.08 | 346,338 |
| 2022-12-14 | $29.91 | $29.93 | $29.31 | $29.56 | $29.56 | 324,039 |
| 2022-12-13 | $29.61 | $29.66 | $29.17 | $29.62 | $29.62 | 345,412 |
| 2022-12-12 | $29.01 | $29.17 | $28.51 | $29.17 | $29.17 | 299,612 |
| 2022-12-09 | $28.75 | $29.45 | $28.71 | $29.01 | $29.01 | 367,571 |
| 2022-12-08 | $29.06 | $29.13 | $28.48 | $28.78 | $28.78 | 308,989 |
| 2022-12-07 | $29.34 | $29.46 | $28.73 | $28.85 | $28.85 | 292,262 |
| 2022-12-06 | $29.91 | $30.56 | $29.27 | $29.40 | $29.40 | 623,774 |
| 2022-12-05 | $31.00 | $31.06 | $29.99 | $30.40 | $30.40 | 568,580 |
| 2022-12-02 | $30.74 | $31.24 | $30.69 | $30.77 | $30.77 | 378,863 |
| 2022-12-01 | $31.31 | $31.36 | $30.81 | $31.06 | $31.06 | 793,458 |
| 2022-11-30 | $30.80 | $31.57 | $30.16 | $31.23 | $31.23 | 979,452 |
| 2022-11-29 | $29.90 | $30.48 | $29.45 | $30.48 | $30.48 | 275,453 |
| 2022-11-28 | $29.40 | $29.94 | $29.05 | $29.57 | $29.57 | 299,434 |
| 2022-11-25 | $29.91 | $30.15 | $29.52 | $29.60 | $29.60 | 121,123 |
| 2022-11-23 | $29.53 | $29.95 | $29.34 | $29.90 | $29.90 | 361,206 |
| 2022-11-22 | $29.05 | $29.86 | $28.93 | $29.65 | $29.65 | 299,450 |
| 2022-11-21 | $28.36 | $28.82 | $27.97 | $28.79 | $28.79 | 330,951 |
| 2022-11-18 | $28.17 | $28.65 | $27.90 | $28.63 | $28.63 | 254,676 |
| 2022-11-17 | $28.09 | $28.43 | $27.68 | $28.36 | $28.36 | 390,521 |
| 2022-11-16 | $28.39 | $28.58 | $28.19 | $28.50 | $28.50 | 200,150 |
| 2022-11-15 | $28.92 | $28.97 | $28.39 | $28.60 | $28.60 | 272,916 |
| 2022-11-14 | $28.95 | $29.60 | $28.68 | $28.68 | $28.68 | 252,662 |
| 2022-11-11 | $29.15 | $29.23 | $28.53 | $28.91 | $28.91 | 256,377 |
| 2022-11-10 | $28.75 | $28.98 | $28.45 | $28.97 | $28.97 | 219,391 |
| 2022-11-09 | $29.57 | $29.57 | $28.11 | $28.25 | $28.25 | 303,666 |
| 2022-11-08 | $29.47 | $30.00 | $29.28 | $29.77 | $29.77 | 518,564 |
| 2022-11-07 | $28.60 | $29.48 | $28.57 | $29.47 | $29.47 | 521,155 |
| 2022-11-04 | $28.64 | $28.85 | $27.81 | $28.49 | $28.49 | 371,369 |
| 2022-11-03 | $27.57 | $28.22 | $27.50 | $28.16 | $28.16 | 311,042 |
| 2022-11-02 | $28.48 | $28.58 | $27.37 | $27.76 | $27.76 | 515,773 |
| 2022-11-01 | $29.33 | $29.67 | $28.90 | $29.12 | $28.54 | 1,517,605 |
| 2022-10-31 | $28.53 | $29.25 | $28.44 | $28.94 | $28.37 | 603,310 |
| 2022-10-28 | $28.82 | $28.97 | $28.13 | $28.65 | $28.08 | 249,934 |
| 2022-10-27 | $28.80 | $29.21 | $28.41 | $28.70 | $28.13 | 271,570 |
| 2022-10-26 | $27.87 | $28.90 | $27.73 | $28.37 | $27.81 | 612,614 |
| 2022-10-25 | $26.99 | $27.50 | $26.76 | $27.43 | $26.89 | 555,806 |
| 2022-10-24 | $27.41 | $27.41 | $26.64 | $26.89 | $26.36 | 410,193 |
| 2022-10-21 | $26.88 | $27.54 | $26.52 | $27.25 | $26.71 | 283,606 |
| 2022-10-20 | $27.36 | $27.46 | $26.45 | $26.76 | $26.23 | 342,441 |
| 2022-10-19 | $26.80 | $27.50 | $26.78 | $27.16 | $26.62 | 429,966 |
| 2022-10-18 | $26.89 | $27.45 | $26.55 | $26.83 | $26.30 | 931,442 |
| 2022-10-17 | $26.52 | $26.88 | $26.41 | $26.72 | $26.19 | 271,402 |
| 2022-10-14 | $26.99 | $27.28 | $25.87 | $26.07 | $26.07 | 417,739 |
| 2022-10-13 | $26.08 | $27.50 | $26.00 | $27.17 | $27.17 | 477,222 |
| 2022-10-12 | $26.35 | $26.66 | $25.90 | $26.37 | $26.37 | 393,831 |
| 2022-10-11 | $25.95 | $27.31 | $25.60 | $26.76 | $26.76 | 621,929 |
| 2022-10-10 | $27.04 | $27.38 | $26.14 | $26.16 | $26.16 | 243,649 |
| 2022-10-07 | $27.04 | $27.65 | $26.88 | $27.01 | $27.01 | 403,838 |
| 2022-10-06 | $27.30 | $27.77 | $26.50 | $27.04 | $27.04 | 445,335 |
| 2022-10-05 | $26.85 | $27.58 | $26.09 | $27.37 | $27.37 | 529,906 |
| 2022-10-04 | $26.48 | $26.97 | $26.46 | $26.97 | $26.97 | 269,550 |
| 2022-10-03 | $26.34 | $26.76 | $25.78 | $26.02 | $26.02 | 446,268 |
| 2022-09-30 | $25.71 | $25.82 | $25.24 | $25.52 | $25.52 | 311,068 |
| 2022-09-29 | $26.04 | $26.14 | $25.30 | $25.80 | $25.80 | 397,748 |
| 2022-09-28 | $24.79 | $26.25 | $24.61 | $26.19 | $26.19 | 481,912 |
| 2022-09-27 | $24.69 | $25.12 | $24.33 | $24.58 | $24.58 | 464,114 |
| 2022-09-26 | $24.99 | $25.21 | $24.33 | $24.37 | $24.37 | 449,647 |
| 2022-09-23 | $25.85 | $26.06 | $24.64 | $25.05 | $25.05 | 630,213 |
| 2022-09-22 | $27.55 | $27.64 | $26.58 | $26.58 | $26.58 | 311,893 |
| 2022-09-21 | $27.74 | $28.15 | $27.32 | $27.32 | $27.32 | 510,452 |
| 2022-09-20 | $27.54 | $27.75 | $26.84 | $27.37 | $27.37 | 294,712 |
| 2022-09-19 | $26.99 | $27.85 | $26.86 | $27.84 | $27.84 | 433,317 |
| 2022-09-16 | $28.18 | $28.18 | $27.05 | $27.48 | $27.48 | 2,667,490 |
| 2022-09-15 | $28.59 | $28.88 | $28.19 | $28.24 | $28.24 | 408,401 |
| 2022-09-14 | $28.04 | $28.92 | $28.04 | $28.91 | $28.91 | 542,348 |
| 2022-09-13 | $28.35 | $28.75 | $27.81 | $27.85 | $27.85 | 523,139 |
| 2022-09-12 | $28.90 | $29.09 | $28.37 | $28.71 | $28.71 | 565,660 |
| 2022-09-09 | $28.64 | $28.78 | $28.18 | $28.62 | $28.62 | 514,281 |
| 2022-09-08 | $28.32 | $28.50 | $27.85 | $28.18 | $28.18 | 305,733 |
| 2022-09-07 | $28.09 | $28.47 | $27.90 | $28.32 | $28.32 | 268,630 |
| 2022-09-06 | $29.28 | $29.35 | $28.37 | $28.37 | $28.37 | 292,966 |
| 2022-09-02 | $29.03 | $29.38 | $28.72 | $28.92 | $28.92 | 273,210 |
| 2022-09-01 | $28.05 | $28.58 | $27.72 | $28.57 | $28.57 | 443,499 |
| 2022-08-31 | $28.33 | $29.03 | $28.11 | $28.31 | $28.31 | 710,359 |
| 2022-08-30 | $29.50 | $29.65 | $28.39 | $28.59 | $28.59 | 375,068 |
| 2022-08-29 | $29.44 | $30.17 | $29.30 | $29.84 | $29.84 | 298,039 |
| 2022-08-26 | $30.28 | $30.69 | $29.77 | $29.77 | $29.77 | 203,529 |
| 2022-08-25 | $30.63 | $30.67 | $30.11 | $30.47 | $30.47 | 343,801 |
| 2022-08-24 | $30.83 | $30.83 | $30.13 | $30.60 | $30.60 | 444,221 |
| 2022-08-23 | $30.10 | $30.84 | $30.10 | $30.76 | $30.76 | 411,434 |
| 2022-08-22 | $29.95 | $30.22 | $29.70 | $29.88 | $29.88 | 167,514 |
| 2022-08-19 | $30.59 | $30.80 | $30.06 | $30.06 | $30.06 | 190,951 |
| 2022-08-18 | $30.14 | $31.14 | $30.14 | $30.67 | $30.67 | 621,206 |
| 2022-08-17 | $30.05 | $30.36 | $29.79 | $29.99 | $29.99 | 330,418 |
| 2022-08-16 | $29.99 | $30.32 | $29.93 | $30.16 | $30.16 | 249,719 |
| 2022-08-15 | $29.16 | $30.02 | $28.94 | $29.99 | $29.99 | 240,195 |
| 2022-08-12 | $30.12 | $30.51 | $29.80 | $29.97 | $29.97 | 203,366 |
| 2022-08-11 | $29.72 | $30.70 | $29.64 | $30.11 | $30.11 | 388,770 |
| 2022-08-10 | $29.02 | $29.90 | $28.69 | $29.54 | $29.54 | 410,786 |
| 2022-08-09 | $28.79 | $29.02 | $28.56 | $28.96 | $28.96 | 164,947 |
| 2022-08-08 | $28.36 | $28.92 | $28.25 | $28.59 | $28.59 | 262,756 |
| 2022-08-05 | $28.14 | $28.73 | $27.95 | $28.49 | $28.49 | 193,785 |
| 2022-08-04 | $28.77 | $28.97 | $28.05 | $28.29 | $28.29 | 475,355 |
| 2022-08-03 | $29.16 | $29.22 | $28.37 | $28.90 | $28.90 | 439,104 |
| 2022-08-02 | $30.12 | $30.35 | $29.51 | $29.69 | $29.13 | 345,409 |
| 2022-08-01 | $30.16 | $30.29 | $29.65 | $30.00 | $29.43 | 459,197 |
| 2022-07-29 | $30.43 | $30.74 | $30.07 | $30.42 | $29.85 | 783,982 |
| 2022-07-28 | $29.89 | $30.34 | $29.30 | $29.88 | $29.32 | 196,076 |
| 2022-07-27 | $30.32 | $30.76 | $28.89 | $29.89 | $29.33 | 574,481 |
| 2022-07-26 | $29.99 | $30.85 | $29.81 | $30.35 | $29.78 | 641,063 |
| 2022-07-25 | $28.26 | $29.60 | $28.09 | $29.59 | $29.03 | 339,086 |
| 2022-07-22 | $28.60 | $28.94 | $27.90 | $28.11 | $27.58 | 232,526 |
| 2022-07-21 | $28.51 | $29.00 | $28.09 | $28.52 | $27.98 | 228,812 |
| 2022-07-20 | $29.58 | $29.59 | $28.71 | $29.17 | $28.62 | 360,455 |
| 2022-07-19 | $28.83 | $29.78 | $28.83 | $29.75 | $29.19 | 188,884 |
| 2022-07-18 | $28.68 | $29.30 | $28.61 | $28.87 | $28.33 | 230,114 |
| 2022-07-15 | $28.24 | $28.34 | $27.67 | $28.19 | $27.66 | 395,617 |
| 2022-07-14 | $27.25 | $27.77 | $26.81 | $27.75 | $27.23 | 281,539 |
| 2022-07-13 | $27.49 | $28.29 | $27.49 | $28.00 | $27.47 | 213,269 |
| 2022-07-12 | $27.98 | $28.26 | $27.29 | $27.88 | $27.35 | 291,408 |
| 2022-07-11 | $27.77 | $28.46 | $27.60 | $28.45 | $27.91 | 266,566 |
| 2022-07-08 | $28.64 | $28.77 | $27.83 | $28.21 | $27.68 | 306,718 |
| 2022-07-07 | $27.54 | $28.40 | $27.54 | $28.36 | $27.82 | 438,340 |
| 2022-07-06 | $27.14 | $27.52 | $25.89 | $26.98 | $26.47 | 600,708 |
| 2022-07-05 | $27.62 | $27.69 | $26.51 | $27.51 | $26.99 | 472,832 |
| 2022-07-01 | $28.10 | $28.24 | $27.19 | $28.15 | $27.62 | 238,877 |
| 2022-06-30 | $27.69 | $28.42 | $27.53 | $28.00 | $27.47 | 440,865 |
| 2022-06-29 | $29.64 | $29.79 | $28.00 | $28.17 | $27.64 | 405,394 |
| 2022-06-28 | $29.28 | $29.74 | $28.72 | $29.40 | $28.85 | 452,948 |
| 2022-06-27 | $28.37 | $28.98 | $28.25 | $28.73 | $28.19 | 385,365 |
| 2022-06-24 | $27.88 | $28.68 | $27.64 | $28.09 | $27.56 | 466,838 |
| 2022-06-23 | $27.80 | $28.08 | $26.87 | $27.60 | $27.08 | 632,962 |
| 2022-06-22 | $28.40 | $28.57 | $27.72 | $27.80 | $27.28 | 983,515 |
| 2022-06-21 | $28.89 | $29.76 | $28.60 | $29.40 | $28.85 | 847,308 |
| 2022-06-17 | $29.17 | $29.69 | $27.96 | $28.42 | $27.88 | 5,747,265 |
| 2022-06-16 | $29.42 | $29.81 | $29.07 | $29.30 | $28.75 | 1,236,801 |
| 2022-06-15 | $30.64 | $31.13 | $29.63 | $30.11 | $29.54 | 899,187 |
| 2022-06-14 | $31.45 | $31.78 | $30.01 | $30.47 | $29.89 | 804,728 |
| 2022-06-13 | $32.00 | $32.24 | $30.65 | $31.11 | $30.52 | 959,134 |
| 2022-06-10 | $33.37 | $33.84 | $32.71 | $33.02 | $32.40 | 709,226 |
| 2022-06-09 | $34.02 | $34.03 | $33.51 | $33.51 | $32.88 | 386,707 |
| 2022-06-08 | $34.99 | $34.99 | $34.02 | $34.23 | $33.58 | 277,902 |
| 2022-06-07 | $33.58 | $34.87 | $33.58 | $34.84 | $34.18 | 290,269 |
| 2022-06-06 | $33.86 | $34.15 | $33.50 | $33.65 | $33.01 | 251,196 |
| 2022-06-03 | $33.25 | $34.07 | $33.25 | $33.84 | $33.20 | 327,892 |
| 2022-06-02 | $33.40 | $33.74 | $33.17 | $33.26 | $32.63 | 335,206 |
| 2022-06-01 | $32.88 | $33.56 | $32.39 | $33.48 | $32.85 | 517,040 |
| 2022-05-31 | $33.63 | $33.63 | $32.59 | $32.59 | $31.97 | 1,073,261 |
| 2022-05-27 | $32.90 | $33.63 | $32.76 | $33.04 | $32.42 | 396,341 |
| 2022-05-26 | $32.27 | $33.68 | $32.27 | $32.84 | $32.22 | 493,353 |
| 2022-05-25 | $31.08 | $32.25 | $31.08 | $32.11 | $31.50 | 402,457 |
| 2022-05-24 | $30.41 | $31.25 | $30.36 | $31.19 | $30.60 | 431,546 |
| 2022-05-23 | $29.97 | $30.78 | $29.68 | $30.76 | $30.18 | 412,130 |
| 2022-05-20 | $29.31 | $29.75 | $28.97 | $29.63 | $29.07 | 299,311 |
| 2022-05-19 | $29.15 | $29.92 | $28.92 | $29.07 | $28.52 | 586,832 |
| 2022-05-18 | $30.69 | $30.86 | $29.55 | $29.76 | $29.20 | 432,247 |
| 2022-05-17 | $30.43 | $31.38 | $30.10 | $30.67 | $30.09 | 863,669 |
| 2022-05-16 | $29.60 | $30.53 | $29.60 | $30.05 | $29.48 | 309,777 |
| 2022-05-13 | $29.01 | $30.01 | $29.01 | $29.56 | $29.00 | 348,204 |
| 2022-05-12 | $28.55 | $29.50 | $28.26 | $28.75 | $28.21 | 636,198 |
| 2022-05-11 | $29.09 | $30.02 | $28.42 | $28.52 | $27.98 | 541,967 |
| 2022-05-10 | $29.60 | $29.91 | $28.12 | $28.72 | $28.18 | 455,539 |
| 2022-05-09 | $30.54 | $30.88 | $28.94 | $29.13 | $28.58 | 585,699 |
| 2022-05-06 | $30.00 | $31.15 | $29.62 | $31.14 | $30.55 | 374,140 |
| 2022-05-05 | $30.87 | $30.91 | $29.45 | $29.80 | $29.24 | 384,345 |
| 2022-05-04 | $29.91 | $30.81 | $29.77 | $30.79 | $30.21 | 457,211 |
| 2022-05-03 | $29.20 | $30.62 | $29.00 | $30.36 | $29.27 | 451,742 |
| 2022-05-02 | $29.53 | $29.93 | $28.79 | $29.23 | $28.18 | 374,334 |
| 2022-04-29 | $30.21 | $30.61 | $29.28 | $29.41 | $28.35 | 527,214 |
| 2022-04-28 | $30.24 | $30.73 | $29.74 | $30.26 | $29.17 | 492,161 |
| 2022-04-27 | $30.06 | $30.36 | $29.13 | $29.99 | $28.91 | 751,777 |
| 2022-04-26 | $30.17 | $30.53 | $29.73 | $29.77 | $28.70 | 396,675 |
| 2022-04-25 | $30.83 | $30.83 | $29.23 | $30.01 | $28.93 | 541,512 |
| 2022-04-22 | $32.06 | $32.39 | $31.37 | $31.44 | $30.31 | 305,470 |
| 2022-04-21 | $33.67 | $33.83 | $32.22 | $32.24 | $31.08 | 498,093 |
| 2022-04-20 | $33.57 | $33.58 | $32.92 | $33.49 | $32.28 | 379,947 |
| 2022-04-19 | $33.00 | $33.62 | $32.70 | $33.39 | $32.19 | 708,578 |
| 2022-04-18 | $33.98 | $33.98 | $32.75 | $33.04 | $31.85 | 721,663 |
| 2022-04-14 | $33.45 | $34.23 | $33.40 | $33.74 | $32.52 | 720,401 |
| 2022-04-13 | $32.81 | $33.65 | $32.49 | $33.49 | $32.28 | 1,236,425 |
| 2022-04-12 | $31.69 | $33.11 | $31.69 | $32.78 | $31.60 | 842,141 |
| 2022-04-11 | $31.95 | $32.45 | $31.40 | $31.45 | $30.32 | 1,625,614 |
| 2022-04-08 | $31.69 | $31.99 | $31.11 | $31.97 | $30.82 | 930,756 |
| 2022-04-07 | $30.28 | $31.44 | $29.96 | $31.43 | $30.30 | 1,207,477 |
| 2022-04-06 | $30.33 | $30.85 | $30.04 | $30.20 | $29.11 | 874,784 |
| 2022-04-05 | $30.16 | $30.56 | $29.78 | $30.33 | $29.24 | 931,409 |
| 2022-04-04 | $30.34 | $30.43 | $29.43 | $30.06 | $28.98 | 1,150,879 |
| 2022-04-01 | $30.05 | $30.28 | $29.55 | $30.20 | $29.11 | 1,282,511 |
| 2022-03-31 | $30.50 | $30.61 | $29.85 | $30.00 | $28.92 | 3,821,372 |
| 2022-03-30 | $30.50 | $31.56 | $30.25 | $30.97 | $29.85 | 1,742,840 |
| 2022-03-29 | $31.20 | $31.62 | $30.76 | $31.60 | $30.46 | 350,566 |
| 2022-03-28 | $31.40 | $31.65 | $30.74 | $31.61 | $30.47 | 411,750 |
| 2022-03-25 | $31.14 | $31.88 | $31.11 | $31.43 | $30.30 | 394,214 |
| 2022-03-24 | $30.70 | $31.82 | $30.70 | $31.25 | $30.12 | 741,990 |
| 2022-03-23 | $30.80 | $31.15 | $30.32 | $30.70 | $29.59 | 511,033 |
| 2022-03-22 | $31.40 | $31.40 | $30.18 | $30.54 | $29.44 | 582,370 |
| 2022-03-21 | $29.84 | $31.75 | $29.82 | $31.39 | $30.26 | 1,232,374 |
| 2022-03-18 | $29.75 | $30.20 | $28.67 | $29.63 | $28.56 | 7,103,797 |
| 2022-03-17 | $30.62 | $30.69 | $29.59 | $29.86 | $28.78 | 905,051 |
| 2022-03-16 | $31.00 | $31.30 | $29.66 | $30.08 | $29.00 | 984,267 |
| 2022-03-15 | $30.99 | $31.60 | $30.58 | $30.90 | $29.79 | 1,044,495 |
| 2022-03-14 | $31.04 | $32.66 | $30.80 | $31.60 | $30.46 | 1,424,387 |
| 2022-03-11 | $33.12 | $34.35 | $31.15 | $31.34 | $30.21 | 1,279,126 |
| 2022-03-10 | $31.53 | $33.55 | $31.26 | $33.12 | $31.93 | 1,089,566 |
| 2022-03-09 | $33.00 | $33.32 | $31.68 | $31.90 | $30.75 | 894,450 |
| 2022-03-08 | $33.99 | $35.71 | $33.52 | $33.52 | $32.31 | 909,758 |
| 2022-03-07 | $33.71 | $34.55 | $32.93 | $33.45 | $32.24 | 678,442 |
| 2022-03-04 | $32.91 | $34.06 | $32.65 | $33.49 | $32.28 | 592,457 |
| 2022-03-03 | $32.31 | $32.98 | $32.15 | $32.81 | $31.63 | 584,804 |
| 2022-03-02 | $32.00 | $33.02 | $32.00 | $32.61 | $31.43 | 727,130 |
| 2022-03-01 | $32.07 | $32.83 | $31.38 | $31.82 | $30.67 | 606,244 |
| 2022-02-28 | $30.93 | $32.39 | $30.93 | $31.96 | $30.81 | 1,565,218 |
| 2022-02-25 | $30.85 | $31.31 | $30.58 | $30.90 | $29.79 | 522,814 |
| 2022-02-24 | $30.40 | $31.35 | $29.89 | $30.69 | $29.58 | 668,456 |
| 2022-02-23 | $29.04 | $30.31 | $29.04 | $30.13 | $29.04 | 401,837 |
| 2022-02-22 | $29.80 | $29.91 | $28.59 | $29.07 | $28.02 | 495,886 |
| 2022-02-18 | $30.28 | $30.33 | $29.29 | $29.52 | $28.46 | 382,291 |
| 2022-02-17 | $30.30 | $30.67 | $30.12 | $30.33 | $29.24 | 343,865 |
| 2022-02-16 | $30.16 | $30.87 | $30.16 | $30.27 | $29.18 | 484,605 |
| 2022-02-15 | $29.56 | $30.26 | $29.49 | $29.96 | $28.88 | 333,456 |
| 2022-02-14 | $30.29 | $30.29 | $29.45 | $29.99 | $28.91 | 528,033 |
| 2022-02-11 | $29.31 | $30.57 | $29.31 | $30.30 | $29.21 | 489,615 |
| 2022-02-10 | $28.86 | $29.79 | $28.80 | $29.41 | $28.35 | 434,060 |
| 2022-02-09 | $29.76 | $30.11 | $28.98 | $29.09 | $28.04 | 500,470 |
| 2022-02-08 | $29.20 | $29.90 | $28.79 | $29.76 | $28.69 | 533,688 |
| 2022-02-07 | $28.54 | $29.47 | $28.30 | $29.10 | $28.05 | 343,051 |
| 2022-02-04 | $28.72 | $29.06 | $28.21 | $28.53 | $27.50 | 293,223 |
| 2022-02-03 | $28.99 | $29.06 | $28.53 | $28.66 | $27.63 | 297,267 |
| 2022-02-02 | $29.08 | $29.14 | $28.50 | $29.07 | $28.02 | 676,549 |
| 2022-02-01 | $29.55 | $29.93 | $29.25 | $29.83 | $28.25 | 474,540 |
| 2022-01-31 | $29.23 | $29.57 | $28.80 | $29.36 | $27.81 | 633,159 |
| 2022-01-28 | $29.10 | $30.07 | $28.68 | $29.23 | $27.68 | 454,402 |
| 2022-01-27 | $29.24 | $29.47 | $28.71 | $29.10 | $27.56 | 400,236 |
| 2022-01-26 | $30.02 | $30.49 | $28.91 | $28.97 | $27.44 | 584,065 |
| 2022-01-25 | $28.34 | $29.61 | $28.12 | $29.53 | $27.97 | 1,150,262 |
| 2022-01-24 | $28.03 | $28.38 | $27.46 | $28.34 | $26.84 | 455,947 |
| 2022-01-21 | $28.50 | $28.65 | $27.90 | $28.44 | $26.94 | 539,115 |
| 2022-01-20 | $28.99 | $29.34 | $28.62 | $28.83 | $27.30 | 411,305 |
| 2022-01-19 | $30.50 | $30.51 | $28.90 | $28.98 | $27.45 | 480,178 |
| 2022-01-18 | $30.42 | $30.62 | $30.08 | $30.40 | $28.79 | 482,114 |
| 2022-01-14 | $29.89 | $30.71 | $29.73 | $30.22 | $28.62 | 663,363 |
| 2022-01-13 | $29.96 | $30.33 | $29.68 | $29.71 | $28.14 | 604,199 |
| 2022-01-12 | $29.72 | $30.17 | $29.38 | $29.79 | $28.21 | 510,872 |
| 2022-01-11 | $29.17 | $29.80 | $28.96 | $29.61 | $28.04 | 257,915 |
| 2022-01-10 | $28.87 | $29.25 | $28.44 | $29.21 | $27.66 | 367,262 |
| 2022-01-07 | $28.02 | $28.83 | $28.00 | $28.63 | $27.12 | 384,878 |
| 2022-01-06 | $28.49 | $28.91 | $28.29 | $28.36 | $26.86 | 458,056 |
| 2022-01-05 | $28.22 | $28.91 | $28.13 | $28.22 | $26.73 | 587,211 |
| 2022-01-04 | $28.00 | $28.72 | $28.00 | $28.16 | $26.67 | 531,713 |
| 2022-01-03 | $27.82 | $28.33 | $27.47 | $27.93 | $26.45 | 589,918 |
| 2021-12-31 | $27.57 | $27.82 | $27.43 | $27.63 | $26.17 | 290,702 |
| 2021-12-30 | $27.24 | $27.79 | $27.24 | $27.61 | $26.15 | 147,749 |
| 2021-12-29 | $27.58 | $27.63 | $26.96 | $27.19 | $25.75 | 245,957 |
| 2021-12-28 | $27.99 | $28.15 | $27.36 | $27.51 | $26.05 | 268,496 |
| 2021-12-27 | $26.90 | $27.97 | $26.68 | $27.96 | $26.48 | 238,079 |
| 2021-12-23 | $26.74 | $27.02 | $26.45 | $26.86 | $25.44 | 222,871 |
| 2021-12-22 | $26.53 | $26.97 | $26.25 | $26.74 | $25.33 | 239,245 |
| 2021-12-21 | $26.16 | $26.91 | $26.16 | $26.60 | $25.19 | 346,859 |
| 2021-12-20 | $25.81 | $26.23 | $25.24 | $25.93 | $24.56 | 551,538 |
| 2021-12-17 | $25.74 | $26.15 | $25.17 | $26.01 | $24.63 | 1,222,943 |
| 2021-12-16 | $26.02 | $26.35 | $25.68 | $25.74 | $24.38 | 442,070 |
| 2021-12-15 | $25.68 | $26.00 | $25.06 | $25.82 | $24.45 | 391,056 |
| 2021-12-14 | $25.84 | $26.44 | $25.56 | $25.68 | $24.32 | 323,095 |
| 2021-12-13 | $25.92 | $26.54 | $25.83 | $25.85 | $24.48 | 556,928 |
| 2021-12-10 | $26.43 | $26.49 | $25.66 | $26.00 | $24.62 | 308,227 |
| 2021-12-09 | $25.97 | $26.23 | $25.69 | $26.15 | $24.77 | 300,784 |
| 2021-12-08 | $26.10 | $26.47 | $26.00 | $26.39 | $24.99 | 455,299 |
| 2021-12-07 | $25.59 | $26.17 | $25.51 | $26.14 | $24.76 | 303,135 |
| 2021-12-06 | $25.03 | $25.50 | $24.67 | $25.26 | $23.92 | 279,370 |
| 2021-12-03 | $25.12 | $25.34 | $24.60 | $24.72 | $23.41 | 310,037 |
| 2021-12-02 | $24.78 | $25.09 | $24.34 | $24.91 | $23.59 | 552,098 |
| 2021-12-01 | $24.94 | $25.35 | $23.99 | $24.00 | $22.73 | 618,872 |
| 2021-11-30 | $24.06 | $24.80 | $23.81 | $24.76 | $23.45 | 1,719,749 |
| 2021-11-29 | $25.06 | $25.19 | $24.34 | $24.47 | $23.18 | 709,264 |
| 2021-11-26 | $24.54 | $24.72 | $23.94 | $24.63 | $23.33 | 392,041 |
| 2021-11-24 | $25.26 | $25.49 | $24.84 | $25.29 | $23.95 | 268,408 |
| 2021-11-23 | $24.61 | $25.31 | $24.61 | $25.22 | $23.89 | 275,121 |
| 2021-11-22 | $24.00 | $24.73 | $23.79 | $24.44 | $23.15 | 340,859 |
| 2021-11-19 | $23.80 | $24.00 | $23.35 | $23.88 | $22.62 | 314,259 |
| 2021-11-18 | $24.31 | $24.59 | $24.04 | $24.05 | $22.78 | 351,855 |
| 2021-11-17 | $24.75 | $24.83 | $24.18 | $24.42 | $23.13 | 224,165 |
| 2021-11-16 | $25.19 | $25.20 | $24.80 | $24.87 | $23.55 | 456,983 |
| 2021-11-15 | $25.20 | $25.33 | $24.92 | $25.19 | $23.86 | 515,458 |
| 2021-11-12 | $25.27 | $25.58 | $25.07 | $25.14 | $23.81 | 269,187 |
| 2021-11-11 | $25.34 | $25.52 | $25.08 | $25.36 | $24.02 | 254,286 |
| 2021-11-10 | $25.40 | $25.93 | $25.01 | $25.20 | $23.87 | 442,980 |
| 2021-11-09 | $25.78 | $25.78 | $25.33 | $25.55 | $24.20 | 351,099 |
| 2021-11-08 | $25.09 | $25.60 | $24.95 | $25.40 | $24.06 | 286,082 |
| 2021-11-05 | $24.73 | $25.13 | $24.50 | $24.94 | $23.62 | 308,853 |
| 2021-11-04 | $25.11 | $25.23 | $24.10 | $24.78 | $23.47 | 489,499 |
| 2021-11-03 | $25.22 | $25.33 | $24.51 | $24.98 | $23.66 | 653,971 |
| 2021-11-02 | $26.08 | $26.47 | $25.78 | $25.86 | $24.00 | 577,446 |
| 2021-11-01 | $25.82 | $26.88 | $25.63 | $25.97 | $24.10 | 910,417 |
| 2021-10-29 | $25.27 | $25.29 | $24.72 | $25.17 | $23.36 | 484,117 |
| 2021-10-28 | $25.55 | $25.85 | $25.10 | $25.34 | $23.52 | 415,431 |
| 2021-10-27 | $25.94 | $26.28 | $25.25 | $25.31 | $23.49 | 544,807 |
| 2021-10-26 | $26.59 | $26.66 | $25.34 | $25.61 | $23.77 | 672,117 |
| 2021-10-25 | $26.76 | $26.84 | $26.15 | $26.38 | $24.48 | 427,380 |
| 2021-10-22 | $26.64 | $26.69 | $26.30 | $26.57 | $24.66 | 197,888 |
| 2021-10-21 | $26.73 | $26.80 | $26.34 | $26.59 | $24.68 | 255,877 |
| 2021-10-20 | $26.50 | $26.91 | $26.35 | $26.89 | $24.96 | 356,670 |
| 2021-10-19 | $26.74 | $26.86 | $26.06 | $26.71 | $24.79 | 535,766 |
| 2021-10-18 | $27.60 | $27.90 | $26.31 | $26.41 | $24.51 | 700,702 |
| 2021-10-15 | $27.00 | $27.54 | $26.78 | $27.43 | $25.46 | 396,045 |
| 2021-10-14 | $26.65 | $26.95 | $26.23 | $26.94 | $25.00 | 469,085 |
| 2021-10-13 | $26.74 | $26.74 | $25.78 | $26.42 | $24.52 | 530,594 |
| 2021-10-12 | $26.20 | $26.74 | $25.92 | $26.72 | $24.80 | 445,413 |
| 2021-10-11 | $26.25 | $26.35 | $25.89 | $26.17 | $24.29 | 572,839 |
| 2021-10-08 | $25.88 | $26.20 | $25.70 | $26.09 | $24.22 | 686,321 |
| 2021-10-07 | $26.12 | $26.17 | $25.80 | $25.91 | $24.05 | 859,272 |
| 2021-10-06 | $26.30 | $26.81 | $25.70 | $26.00 | $24.13 | 3,948,483 |
| 2021-10-05 | $28.93 | $29.15 | $28.44 | $29.04 | $26.95 | 329,952 |
| 2021-10-04 | $28.17 | $28.76 | $28.00 | $28.55 | $26.50 | 423,470 |
| 2021-10-01 | $27.77 | $28.05 | $27.14 | $27.96 | $25.95 | 492,323 |
| 2021-09-30 | $28.14 | $28.53 | $27.90 | $28.21 | $26.18 | 173,376 |
| 2021-09-29 | $28.50 | $28.71 | $28.02 | $28.12 | $26.10 | 255,451 |
| 2021-09-28 | $29.00 | $29.17 | $28.05 | $28.17 | $26.15 | 443,436 |
| 2021-09-27 | $29.44 | $30.35 | $29.04 | $29.04 | $26.95 | 672,241 |
| 2021-09-24 | $27.06 | $27.95 | $27.06 | $27.68 | $25.69 | 158,427 |
| 2021-09-23 | $26.55 | $27.38 | $26.42 | $27.13 | $25.18 | 256,476 |
| 2021-09-22 | $26.38 | $26.94 | $26.37 | $26.46 | $24.56 | 112,150 |
| 2021-09-21 | $25.52 | $26.28 | $25.19 | $26.15 | $24.27 | 174,481 |
| 2021-09-20 | $25.51 | $25.86 | $25.11 | $25.37 | $23.55 | 219,292 |
| 2021-09-17 | $26.89 | $26.93 | $25.77 | $25.87 | $24.01 | 243,463 |
| 2021-09-16 | $26.73 | $27.28 | $26.51 | $27.12 | $25.17 | 197,604 |
| 2021-09-15 | $26.26 | $26.84 | $26.17 | $26.83 | $24.90 | 144,779 |
| 2021-09-14 | $26.69 | $26.91 | $25.88 | $26.07 | $24.20 | 90,389 |
| 2021-09-13 | $26.32 | $26.70 | $26.12 | $26.57 | $24.66 | 169,129 |
| 2021-09-10 | $26.74 | $26.75 | $26.16 | $26.25 | $24.36 | 148,075 |
| 2021-09-09 | $26.47 | $26.80 | $26.06 | $26.58 | $24.67 | 241,208 |
| 2021-09-08 | $26.58 | $26.70 | $26.34 | $26.47 | $24.57 | 117,639 |
| 2021-09-07 | $26.54 | $26.60 | $26.21 | $26.55 | $24.64 | 66,339 |
| 2021-09-03 | $26.45 | $26.79 | $26.25 | $26.61 | $24.70 | 89,596 |
| 2021-09-02 | $25.79 | $26.50 | $25.79 | $26.30 | $24.41 | 74,629 |
| 2021-09-01 | $25.86 | $25.92 | $25.27 | $25.65 | $23.81 | 80,441 |
| 2021-08-31 | $25.45 | $25.74 | $25.16 | $25.74 | $23.89 | 216,441 |
| 2021-08-30 | $25.79 | $25.80 | $25.34 | $25.37 | $23.55 | 137,312 |
| 2021-08-27 | $25.01 | $25.71 | $25.01 | $25.58 | $23.74 | 95,283 |
| 2021-08-26 | $25.12 | $25.31 | $24.93 | $24.99 | $23.19 | 84,255 |
| 2021-08-25 | $24.83 | $25.20 | $24.68 | $24.98 | $23.18 | 63,554 |
| 2021-08-24 | $24.75 | $24.96 | $24.29 | $24.83 | $23.05 | 126,217 |
| 2021-08-23 | $24.25 | $24.86 | $24.22 | $24.48 | $22.72 | 151,790 |
| 2021-08-20 | $23.75 | $24.00 | $23.51 | $23.72 | $22.02 | 115,302 |
| 2021-08-19 | $23.65 | $24.00 | $23.40 | $23.75 | $22.04 | 143,309 |
| 2021-08-18 | $24.49 | $24.89 | $23.87 | $23.93 | $22.21 | 99,928 |
| 2021-08-17 | $24.26 | $24.72 | $24.17 | $24.40 | $22.65 | 83,348 |
| 2021-08-16 | $24.79 | $24.89 | $23.81 | $24.33 | $22.58 | 188,118 |
| 2021-08-13 | $25.42 | $25.42 | $24.53 | $24.67 | $22.90 | 123,841 |
| 2021-08-12 | $25.12 | $25.34 | $24.90 | $25.28 | $23.46 | 106,086 |
| 2021-08-11 | $25.30 | $25.40 | $24.97 | $25.22 | $23.41 | 119,412 |
| 2021-08-10 | $24.93 | $25.33 | $24.79 | $25.29 | $23.47 | 80,622 |
| 2021-08-09 | $24.76 | $24.95 | $24.52 | $24.82 | $23.04 | 99,523 |
| 2021-08-06 | $25.16 | $25.22 | $24.50 | $24.98 | $23.18 | 238,458 |
| 2021-08-05 | $26.11 | $26.54 | $25.84 | $25.90 | $23.56 | 163,923 |
| 2021-08-04 | $26.16 | $26.45 | $25.78 | $26.03 | $23.68 | 232,949 |
| 2021-08-03 | $25.84 | $26.37 | $25.23 | $26.22 | $23.85 | 123,451 |
| 2021-08-02 | $25.88 | $26.34 | $25.43 | $25.72 | $23.40 | 144,546 |
| 2021-07-30 | $26.06 | $26.23 | $25.74 | $25.88 | $23.54 | 99,988 |
| 2021-07-29 | $25.94 | $26.78 | $25.68 | $26.19 | $23.83 | 250,999 |
| 2021-07-28 | $24.24 | $25.76 | $24.24 | $25.45 | $23.15 | 612,463 |
| 2021-07-27 | $23.77 | $23.77 | $23.20 | $23.36 | $21.25 | 151,239 |
| 2021-07-26 | $23.35 | $23.88 | $23.35 | $23.81 | $21.66 | 112,159 |
| 2021-07-23 | $23.75 | $23.81 | $23.19 | $23.44 | $21.33 | 84,949 |
| 2021-07-22 | $23.38 | $23.76 | $23.00 | $23.61 | $21.48 | 114,653 |
| 2021-07-21 | $23.29 | $23.81 | $23.29 | $23.38 | $21.27 | 184,232 |
| 2021-07-20 | $22.88 | $23.30 | $22.69 | $23.00 | $20.92 | 232,633 |
| 2021-07-19 | $22.87 | $23.08 | $22.33 | $22.65 | $20.61 | 160,253 |
| 2021-07-16 | $23.74 | $23.74 | $23.10 | $23.20 | $21.11 | 113,076 |
| 2021-07-15 | $23.90 | $23.92 | $23.42 | $23.62 | $21.49 | 107,106 |
| 2021-07-14 | $24.11 | $24.32 | $23.70 | $23.83 | $21.68 | 120,495 |
| 2021-07-13 | $24.18 | $24.22 | $23.94 | $23.96 | $21.80 | 111,755 |
| 2021-07-12 | $24.29 | $24.58 | $24.13 | $24.13 | $21.95 | 79,172 |
| 2021-07-09 | $24.51 | $24.86 | $24.16 | $24.39 | $22.19 | 140,296 |
| 2021-07-08 | $24.44 | $24.58 | $24.13 | $24.32 | $22.13 | 65,438 |
| 2021-07-07 | $24.82 | $25.02 | $24.50 | $24.67 | $22.44 | 70,642 |
| 2021-07-06 | $25.28 | $25.28 | $24.65 | $24.95 | $22.70 | 106,981 |
| 2021-07-02 | $25.35 | $25.51 | $24.96 | $25.27 | $22.99 | 184,906 |
| 2021-07-01 | $25.38 | $25.43 | $25.05 | $25.25 | $22.97 | 113,134 |
| 2021-06-30 | $25.12 | $25.63 | $25.12 | $25.25 | $22.97 | 95,483 |
| 2021-06-29 | $25.01 | $25.28 | $25.00 | $25.04 | $22.78 | 67,828 |
| 2021-06-28 | $25.30 | $25.45 | $24.71 | $25.11 | $22.84 | 162,035 |
| 2021-06-25 | $25.85 | $25.85 | $25.32 | $25.45 | $23.15 | 99,039 |
| 2021-06-24 | $25.76 | $25.97 | $25.56 | $25.73 | $23.41 | 57,565 |
| 2021-06-23 | $26.14 | $26.32 | $25.59 | $25.71 | $23.39 | 114,746 |
| 2021-06-22 | $25.99 | $26.12 | $25.75 | $26.08 | $23.73 | 119,835 |
| 2021-06-21 | $25.39 | $26.03 | $25.39 | $25.93 | $23.59 | 162,829 |
| 2021-06-18 | $25.49 | $26.01 | $25.03 | $25.03 | $22.77 | 753,832 |
| 2021-06-17 | $27.44 | $27.62 | $25.35 | $25.73 | $23.41 | 262,062 |
| 2021-06-16 | $27.38 | $27.59 | $27.15 | $27.39 | $24.92 | 165,015 |
| 2021-06-15 | $26.95 | $27.47 | $26.76 | $27.43 | $24.96 | 255,943 |
| 2021-06-14 | $26.64 | $27.26 | $26.58 | $26.90 | $24.47 | 411,999 |
| 2021-06-11 | $25.86 | $26.28 | $25.83 | $26.01 | $23.66 | 147,308 |
| 2021-06-10 | $26.18 | $26.27 | $25.66 | $25.89 | $23.55 | 138,827 |
| 2021-06-09 | $26.06 | $26.13 | $25.87 | $25.95 | $23.61 | 152,097 |
| 2021-06-08 | $26.33 | $26.47 | $25.94 | $26.00 | $23.65 | 147,654 |
| 2021-06-07 | $25.95 | $26.42 | $25.81 | $26.33 | $23.95 | 238,867 |
| 2021-06-04 | $25.66 | $26.00 | $25.47 | $25.82 | $23.49 | 108,942 |
| 2021-06-03 | $25.54 | $25.70 | $25.14 | $25.59 | $23.28 | 90,313 |
| 2021-06-02 | $24.90 | $25.76 | $24.89 | $25.71 | $23.39 | 144,599 |
| 2021-06-01 | $25.53 | $25.90 | $24.90 | $24.90 | $22.65 | 215,322 |
| 2021-05-28 | $25.31 | $25.52 | $25.15 | $25.47 | $23.17 | 738,827 |
| 2021-05-27 | $25.61 | $25.71 | $25.30 | $25.48 | $23.18 | 196,266 |
| 2021-05-26 | $24.97 | $25.47 | $24.81 | $25.47 | $23.17 | 351,074 |
| 2021-05-25 | $25.07 | $25.17 | $24.79 | $24.79 | $22.55 | 184,656 |
| 2021-05-24 | $24.99 | $25.20 | $24.74 | $25.07 | $22.81 | 247,312 |
| 2021-05-21 | $24.93 | $24.96 | $24.57 | $24.78 | $22.54 | 188,207 |
| 2021-05-20 | $24.25 | $24.92 | $23.94 | $24.90 | $22.65 | 161,759 |
| 2021-05-19 | $24.44 | $24.45 | $23.70 | $24.09 | $21.92 | 188,076 |
| 2021-05-18 | $23.79 | $24.81 | $23.78 | $24.53 | $22.32 | 429,037 |
| 2021-05-17 | $23.13 | $24.00 | $23.08 | $23.97 | $21.81 | 307,650 |
| 2021-05-14 | $23.20 | $23.32 | $23.00 | $23.24 | $21.14 | 233,827 |
| 2021-05-13 | $22.90 | $23.37 | $22.76 | $23.20 | $21.11 | 347,644 |
| 2021-05-12 | $22.37 | $22.90 | $22.20 | $22.90 | $20.83 | 376,233 |
| 2021-05-11 | $22.03 | $22.38 | $21.94 | $22.23 | $20.22 | 221,018 |
| 2021-05-10 | $22.65 | $22.95 | $22.03 | $22.32 | $20.31 | 636,355 |
| 2021-05-07 | $22.31 | $22.96 | $22.31 | $22.63 | $20.59 | 183,161 |
| 2021-05-06 | $22.35 | $22.49 | $22.01 | $22.28 | $20.27 | 110,055 |
| 2021-05-05 | $22.12 | $22.50 | $22.00 | $22.30 | $20.29 | 135,300 |
| 2021-05-04 | $22.30 | $22.52 | $21.89 | $21.98 | $20.00 | 184,778 |
| 2021-05-03 | $22.35 | $22.60 | $22.30 | $22.32 | $20.31 | 143,166 |
| 2021-04-30 | $22.44 | $23.10 | $22.27 | $22.33 | $20.32 | 222,091 |
| 2021-04-29 | $23.74 | $23.84 | $23.14 | $23.35 | $20.82 | 443,545 |
| 2021-04-28 | $23.00 | $23.50 | $22.85 | $23.25 | $20.73 | 539,149 |
| 2021-04-27 | $22.93 | $23.10 | $22.76 | $22.81 | $20.34 | 436,424 |
| 2021-04-26 | $22.79 | $22.96 | $22.54 | $22.72 | $20.26 | 234,394 |
| 2021-04-23 | $22.38 | $22.41 | $22.05 | $22.28 | $19.87 | 114,193 |
| 2021-04-22 | $22.46 | $22.51 | $22.11 | $22.26 | $19.85 | 99,938 |
| 2021-04-21 | $22.15 | $22.73 | $22.15 | $22.52 | $20.08 | 100,169 |
| 2021-04-20 | $22.40 | $22.40 | $22.10 | $22.22 | $19.81 | 75,181 |
| 2021-04-19 | $22.40 | $22.62 | $22.20 | $22.39 | $19.97 | 132,622 |
| 2021-04-16 | $22.50 | $22.61 | $22.07 | $22.20 | $19.80 | 259,718 |
| 2021-04-15 | $22.87 | $22.90 | $22.44 | $22.46 | $20.03 | 202,620 |
| 2021-04-14 | $22.60 | $23.01 | $22.60 | $22.68 | $20.22 | 101,141 |
| 2021-04-13 | $22.66 | $22.69 | $22.17 | $22.41 | $19.98 | 159,375 |
| 2021-04-12 | $22.87 | $23.19 | $22.62 | $22.66 | $20.21 | 82,586 |
| 2021-04-09 | $23.31 | $23.48 | $22.58 | $22.80 | $20.33 | 171,028 |
| 2021-04-08 | $23.21 | $23.38 | $22.67 | $23.24 | $20.72 | 183,748 |
| 2021-04-07 | $23.30 | $23.60 | $22.53 | $23.16 | $20.65 | 261,116 |
| 2021-04-06 | $23.50 | $23.60 | $23.00 | $23.24 | $20.72 | 209,306 |
| 2021-04-05 | $23.46 | $23.53 | $23.05 | $23.33 | $20.80 | 238,591 |
| 2021-04-01 | $22.63 | $23.69 | $22.36 | $23.48 | $20.94 | 276,800 |
| 2021-03-31 | $21.20 | $22.53 | $21.20 | $22.42 | $19.99 | 190,842 |
| 2021-03-30 | $20.85 | $21.37 | $20.67 | $21.20 | $18.90 | 176,662 |
| 2021-03-29 | $21.24 | $21.24 | $20.64 | $21.04 | $18.76 | 168,959 |
| 2021-03-26 | $21.12 | $21.32 | $20.80 | $21.31 | $19.00 | 228,884 |
| 2021-03-25 | $20.60 | $21.20 | $20.36 | $20.94 | $18.67 | 285,500 |
| 2021-03-24 | $20.91 | $21.18 | $20.60 | $20.66 | $18.42 | 142,977 |
| 2021-03-23 | $21.21 | $21.23 | $20.38 | $20.69 | $18.45 | 302,427 |
| 2021-03-22 | $21.38 | $21.79 | $21.33 | $21.49 | $19.16 | 182,720 |
| 2021-03-19 | $20.87 | $21.82 | $20.80 | $21.51 | $19.18 | 368,126 |
| 2021-03-18 | $21.61 | $21.61 | $20.58 | $20.61 | $18.38 | 364,616 |
| 2021-03-17 | $21.12 | $21.80 | $21.11 | $21.28 | $18.98 | 327,702 |
| 2021-03-16 | $21.12 | $21.27 | $20.89 | $21.14 | $18.85 | 415,246 |
| 2021-03-15 | $21.07 | $21.78 | $20.94 | $21.35 | $19.04 | 276,141 |
| 2021-03-12 | $21.92 | $22.01 | $21.00 | $21.15 | $18.86 | 749,774 |
| 2021-03-11 | $22.14 | $22.26 | $21.50 | $21.60 | $19.26 | 1,420,610 |
| 2021-03-10 | $22.92 | $23.66 | $22.92 | $23.23 | $20.71 | 119,578 |
| 2021-03-09 | $22.30 | $23.61 | $22.05 | $23.15 | $20.64 | 190,923 |
| 2021-03-08 | $22.71 | $22.97 | $22.26 | $22.40 | $19.97 | 83,142 |
| 2021-03-05 | $23.00 | $23.00 | $22.10 | $22.65 | $20.20 | 47,522 |
| 2021-03-04 | $22.85 | $23.17 | $22.25 | $22.72 | $20.26 | 163,296 |
| 2021-03-03 | $23.00 | $23.15 | $22.53 | $22.54 | $20.10 | 66,142 |
| 2021-03-02 | $22.47 | $23.00 | $22.31 | $22.91 | $20.43 | 134,900 |
| 2021-03-01 | $21.38 | $22.62 | $21.38 | $22.50 | $20.06 | 172,260 |
| 2021-02-26 | $21.66 | $21.94 | $20.94 | $20.97 | $18.70 | 441,746 |
| 2021-02-25 | $21.47 | $21.94 | $21.08 | $21.59 | $19.25 | 353,618 |
| 2021-02-24 | $21.86 | $22.41 | $21.29 | $21.44 | $19.12 | 374,301 |
| 2021-02-23 | $22.50 | $22.50 | $21.48 | $21.80 | $19.44 | 114,807 |
| 2021-02-22 | $21.81 | $22.89 | $21.81 | $22.47 | $20.04 | 130,836 |
| 2021-02-19 | $21.53 | $21.82 | $21.46 | $21.76 | $19.40 | 66,224 |
| 2021-02-18 | $21.64 | $21.66 | $21.26 | $21.46 | $19.14 | 71,358 |
| 2021-02-17 | $21.93 | $21.93 | $21.45 | $21.75 | $19.39 | 67,747 |
| 2021-02-16 | $22.00 | $22.03 | $21.76 | $21.83 | $19.47 | 80,460 |
| 2021-02-12 | $21.70 | $21.94 | $21.42 | $21.78 | $19.42 | 161,501 |
| 2021-02-11 | $21.71 | $21.88 | $21.38 | $21.74 | $19.39 | 141,329 |
| 2021-02-10 | $21.31 | $21.78 | $20.92 | $21.78 | $19.42 | 126,520 |
| 2021-02-09 | $21.50 | $21.50 | $21.10 | $21.25 | $18.95 | 105,239 |
| 2021-02-08 | $21.59 | $21.62 | $21.10 | $21.43 | $19.11 | 94,002 |
| 2021-02-05 | $21.60 | $21.65 | $21.12 | $21.38 | $19.06 | 136,951 |
| 2021-02-04 | $21.45 | $21.51 | $21.06 | $21.50 | $19.17 | 80,866 |
| 2021-02-03 | $21.27 | $21.45 | $20.95 | $21.36 | $19.05 | 219,294 |
| 2021-02-02 | $21.64 | $22.12 | $21.25 | $21.89 | $19.12 | 336,234 |
| 2021-02-01 | $21.42 | $21.81 | $21.15 | $21.50 | $18.78 | 171,799 |
| 2021-01-29 | $20.80 | $21.27 | $20.76 | $20.87 | $18.23 | 120,736 |
| 2021-01-28 | $21.33 | $21.55 | $20.71 | $20.95 | $18.30 | 167,933 |
| 2021-01-27 | $21.94 | $22.06 | $21.17 | $21.33 | $18.63 | 110,163 |
| 2021-01-26 | $22.09 | $22.39 | $21.29 | $21.91 | $19.14 | 97,193 |
| 2021-01-25 | $21.29 | $22.41 | $21.26 | $21.68 | $18.94 | 65,580 |
| 2021-01-22 | $21.25 | $21.51 | $21.04 | $21.26 | $18.57 | 63,970 |
| 2021-01-21 | $22.13 | $22.55 | $21.32 | $21.56 | $18.83 | 136,656 |
| 2021-01-20 | $22.82 | $22.82 | $22.01 | $22.31 | $19.49 | 127,104 |
| 2021-01-19 | $22.50 | $23.00 | $21.79 | $22.77 | $19.89 | 88,009 |
| 2021-01-15 | $22.17 | $22.67 | $21.72 | $22.38 | $19.55 | 87,011 |
| 2021-01-14 | $22.12 | $22.81 | $22.00 | $22.34 | $19.51 | 114,603 |
| 2021-01-13 | $21.54 | $22.12 | $21.45 | $21.95 | $19.17 | 98,753 |
| 2021-01-12 | $20.93 | $21.76 | $20.68 | $21.56 | $18.83 | 85,338 |
| 2021-01-11 | $20.09 | $20.88 | $20.04 | $20.71 | $18.09 | 72,372 |
| 2021-01-08 | $20.80 | $20.80 | $19.50 | $20.14 | $17.59 | 194,693 |
| 2021-01-07 | $20.32 | $20.77 | $19.95 | $20.70 | $18.08 | 157,549 |
| 2021-01-06 | $20.27 | $20.42 | $19.87 | $20.08 | $17.54 | 98,146 |
| 2021-01-05 | $19.15 | $20.45 | $19.15 | $19.87 | $17.35 | 87,910 |
| 2021-01-04 | $19.45 | $19.77 | $18.88 | $19.19 | $16.76 | 134,262 |
| 2020-12-31 | $19.00 | $19.61 | $18.93 | $19.57 | $17.09 | 260,337 |
| 2020-12-30 | $19.36 | $19.82 | $19.06 | $19.13 | $16.71 | 54,729 |
| 2020-12-29 | $19.79 | $19.84 | $19.22 | $19.27 | $16.83 | 109,172 |
| 2020-12-28 | $20.44 | $20.52 | $19.63 | $19.79 | $17.28 | 165,951 |
| 2020-12-24 | $20.43 | $20.44 | $19.90 | $20.27 | $17.70 | 60,014 |
| 2020-12-23 | $20.61 | $20.96 | $20.31 | $20.42 | $17.84 | 73,702 |
| 2020-12-22 | $20.86 | $21.24 | $20.57 | $20.61 | $18.00 | 86,855 |
| 2020-12-21 | $20.07 | $20.85 | $20.07 | $20.65 | $18.04 | 108,492 |
| 2020-12-18 | $20.54 | $20.81 | $20.26 | $20.48 | $17.89 | 103,372 |
| 2020-12-17 | $21.02 | $21.04 | $20.33 | $20.50 | $17.91 | 171,755 |
| 2020-12-16 | $21.75 | $21.75 | $21.32 | $21.52 | $18.80 | 131,548 |
| 2020-12-15 | $21.06 | $21.85 | $21.00 | $21.75 | $19.00 | 141,153 |
| 2020-12-14 | $21.30 | $21.88 | $20.55 | $20.72 | $18.10 | 123,155 |
| 2020-12-11 | $20.84 | $21.25 | $20.54 | $21.22 | $18.53 | 173,553 |
| 2020-12-10 | $19.61 | $20.50 | $19.61 | $20.19 | $17.63 | 52,169 |
| 2020-12-09 | $20.35 | $20.42 | $19.35 | $19.75 | $17.25 | 75,278 |
| 2020-12-08 | $19.36 | $20.29 | $19.25 | $20.20 | $17.64 | 97,756 |
| 2020-12-07 | $19.57 | $19.71 | $19.16 | $19.56 | $17.08 | 91,451 |
| 2020-12-04 | $20.08 | $20.38 | $19.34 | $19.59 | $17.11 | 174,294 |
| 2020-12-03 | $19.19 | $20.09 | $19.10 | $20.04 | $17.50 | 131,178 |
| 2020-12-02 | $18.55 | $19.44 | $18.51 | $19.32 | $16.87 | 136,910 |
| 2020-12-01 | $18.40 | $18.89 | $18.18 | $18.67 | $16.31 | 101,554 |
| 2020-11-30 | $18.38 | $18.76 | $18.00 | $18.03 | $15.75 | 123,330 |
| 2020-11-27 | $18.68 | $18.88 | $18.30 | $18.38 | $16.05 | 34,487 |
| 2020-11-25 | $18.51 | $19.17 | $18.40 | $18.69 | $16.32 | 257,896 |
| 2020-11-24 | $18.80 | $18.96 | $18.25 | $18.54 | $16.19 | 155,424 |
| 2020-11-23 | $17.83 | $18.72 | $17.83 | $18.55 | $16.20 | 142,973 |
| 2020-11-20 | $17.58 | $18.11 | $17.58 | $17.69 | $15.45 | 92,846 |
| 2020-11-19 | $17.91 | $18.01 | $17.34 | $17.71 | $15.47 | 130,113 |
| 2020-11-18 | $17.91 | $18.38 | $17.74 | $17.91 | $15.64 | 132,126 |
| 2020-11-17 | $17.30 | $17.93 | $17.24 | $17.88 | $15.62 | 162,218 |
| 2020-11-16 | $17.19 | $17.58 | $17.19 | $17.37 | $15.17 | 142,424 |
| 2020-11-13 | $17.10 | $17.40 | $16.73 | $16.97 | $14.82 | 89,683 |
| 2020-11-12 | $17.33 | $17.83 | $16.71 | $16.87 | $14.73 | 125,081 |
| 2020-11-11 | $17.46 | $17.49 | $16.88 | $17.44 | $15.23 | 188,378 |
| 2020-11-10 | $17.04 | $17.80 | $16.75 | $17.47 | $15.26 | 114,465 |
| 2020-11-09 | $16.71 | $17.05 | $16.30 | $16.84 | $14.71 | 244,100 |
| 2020-11-06 | $16.20 | $16.26 | $15.70 | $15.82 | $13.82 | 157,298 |
| 2020-11-05 | $16.13 | $16.45 | $15.99 | $16.10 | $14.06 | 103,419 |
| 2020-11-04 | $16.26 | $16.68 | $15.83 | $16.13 | $14.09 | 107,925 |
| 2020-11-03 | $17.10 | $17.21 | $16.51 | $16.85 | $14.32 | 231,511 |
| 2020-11-02 | $17.10 | $17.54 | $16.56 | $16.82 | $14.30 | 143,326 |
| 2020-10-30 | $17.57 | $17.67 | $16.75 | $17.08 | $14.52 | 315,569 |
| 2020-10-29 | $17.39 | $17.68 | $16.62 | $17.64 | $15.00 | 196,478 |
| 2020-10-28 | $17.39 | $18.30 | $16.03 | $17.60 | $14.96 | 365,411 |
| 2020-10-27 | $17.52 | $17.80 | $17.37 | $17.72 | $15.06 | 107,427 |
| 2020-10-26 | $17.50 | $17.69 | $17.00 | $17.31 | $14.72 | 119,478 |
| 2020-10-23 | $17.74 | $17.90 | $17.31 | $17.69 | $15.04 | 116,925 |
| 2020-10-22 | $16.38 | $17.66 | $16.38 | $17.54 | $14.91 | 102,258 |
| 2020-10-21 | $16.37 | $16.72 | $16.25 | $16.38 | $13.93 | 89,465 |
| 2020-10-20 | $17.25 | $17.25 | $16.22 | $16.41 | $13.95 | 95,865 |
| 2020-10-19 | $17.79 | $17.87 | $17.00 | $17.07 | $14.51 | 80,297 |
| 2020-10-16 | $18.38 | $18.81 | $17.54 | $17.70 | $15.05 | 587,665 |
| 2020-10-15 | $17.14 | $17.62 | $16.87 | $17.56 | $14.93 | 162,244 |
| 2020-10-14 | $17.05 | $17.66 | $17.05 | $17.37 | $14.77 | 83,936 |
| 2020-10-13 | $16.83 | $17.13 | $16.72 | $16.93 | $14.39 | 201,874 |
| 2020-10-12 | $16.55 | $16.92 | $16.50 | $16.90 | $14.37 | 153,791 |
| 2020-10-09 | $16.27 | $16.66 | $16.11 | $16.62 | $14.13 | 87,469 |
| 2020-10-08 | $15.47 | $16.11 | $15.14 | $16.10 | $13.69 | 160,789 |
| 2020-10-07 | $15.43 | $15.43 | $14.95 | $15.23 | $12.95 | 86,759 |
| 2020-10-06 | $15.55 | $15.85 | $15.11 | $15.33 | $13.03 | 105,269 |
| 2020-10-05 | $15.58 | $15.76 | $15.26 | $15.47 | $13.15 | 108,246 |
| 2020-10-02 | $14.56 | $15.10 | $14.56 | $15.02 | $12.77 | 61,381 |
| 2020-10-01 | $15.06 | $15.23 | $14.59 | $14.94 | $12.70 | 68,119 |
| 2020-09-30 | $15.12 | $15.77 | $15.06 | $15.10 | $12.84 | 98,854 |
| 2020-09-29 | $15.11 | $15.18 | $14.71 | $15.11 | $12.85 | 295,418 |
| 2020-09-28 | $15.23 | $15.36 | $14.85 | $15.25 | $12.96 | 204,850 |
| 2020-09-25 | $15.12 | $15.32 | $15.11 | $15.14 | $12.87 | 47,165 |
| 2020-09-24 | $15.16 | $15.41 | $14.80 | $15.30 | $13.01 | 88,344 |
| 2020-09-23 | $16.26 | $16.34 | $15.09 | $15.09 | $12.83 | 76,137 |
| 2020-09-22 | $16.44 | $16.63 | $16.07 | $16.13 | $13.71 | 61,453 |
| 2020-09-21 | $16.44 | $16.53 | $16.08 | $16.36 | $13.91 | 87,140 |
| 2020-09-18 | $16.97 | $17.07 | $16.58 | $16.71 | $14.21 | 85,476 |
| 2020-09-17 | $16.87 | $17.42 | $16.84 | $17.05 | $14.49 | 63,035 |
| 2020-09-16 | $16.75 | $17.35 | $16.72 | $17.13 | $14.56 | 61,349 |
| 2020-09-15 | $17.15 | $17.26 | $16.53 | $16.53 | $14.05 | 70,208 |
| 2020-09-14 | $17.20 | $17.20 | $16.95 | $17.01 | $14.46 | 77,608 |
| 2020-09-11 | $17.33 | $17.50 | $17.02 | $17.13 | $14.56 | 86,849 |
| 2020-09-10 | $17.23 | $17.35 | $17.10 | $17.21 | $14.63 | 66,450 |
| 2020-09-09 | $17.17 | $17.42 | $17.03 | $17.19 | $14.61 | 144,925 |
| 2020-09-08 | $17.43 | $17.43 | $16.77 | $16.97 | $14.43 | 255,334 |
| 2020-09-04 | $17.95 | $18.04 | $17.21 | $17.70 | $15.05 | 46,439 |
| 2020-09-03 | $17.68 | $18.00 | $17.63 | $17.77 | $15.11 | 76,356 |
| 2020-09-02 | $17.71 | $18.00 | $17.37 | $17.82 | $15.15 | 68,264 |
| 2020-09-01 | $17.67 | $17.95 | $17.35 | $17.63 | $14.99 | 66,877 |
| 2020-08-31 | $17.93 | $17.93 | $17.46 | $17.68 | $15.03 | 42,135 |
| 2020-08-28 | $17.98 | $18.10 | $17.70 | $17.89 | $15.21 | 54,888 |
| 2020-08-27 | $17.33 | $17.90 | $17.32 | $17.82 | $15.15 | 102,605 |
| 2020-08-26 | $17.67 | $17.70 | $17.01 | $17.26 | $14.67 | 118,682 |
| 2020-08-25 | $17.95 | $18.03 | $17.42 | $17.77 | $15.11 | 140,339 |
| 2020-08-24 | $17.75 | $18.04 | $17.66 | $17.91 | $15.23 | 70,267 |
| 2020-08-21 | $17.98 | $17.98 | $17.61 | $17.80 | $15.13 | 41,473 |
| 2020-08-20 | $18.00 | $18.26 | $17.91 | $18.08 | $15.37 | 32,680 |
| 2020-08-19 | $18.44 | $18.60 | $18.08 | $18.08 | $15.37 | 92,405 |
| 2020-08-18 | $18.85 | $18.88 | $18.14 | $18.35 | $15.60 | 91,281 |
| 2020-08-17 | $18.75 | $18.91 | $18.24 | $18.85 | $16.03 | 54,202 |
| 2020-08-14 | $18.71 | $18.73 | $18.34 | $18.65 | $15.86 | 58,311 |
| 2020-08-13 | $18.70 | $18.82 | $18.42 | $18.65 | $15.86 | 67,004 |
| 2020-08-12 | $18.02 | $18.75 | $18.02 | $18.57 | $15.79 | 86,547 |
| 2020-08-11 | $18.47 | $18.58 | $17.84 | $17.94 | $15.25 | 76,004 |
| 2020-08-10 | $18.30 | $18.52 | $17.77 | $18.29 | $15.55 | 80,008 |
| 2020-08-07 | $18.87 | $18.87 | $18.12 | $18.34 | $15.59 | 130,192 |
| 2020-08-06 | $19.14 | $19.60 | $18.70 | $19.04 | $16.19 | 171,690 |
| 2020-08-05 | $18.55 | $19.24 | $18.05 | $19.10 | $16.24 | 427,856 |
| 2020-08-04 | $18.40 | $18.92 | $18.07 | $18.83 | $15.65 | 195,203 |
| 2020-08-03 | $17.43 | $18.54 | $17.43 | $18.40 | $15.29 | 318,241 |
| 2020-07-31 | $17.92 | $17.99 | $16.91 | $17.39 | $14.45 | 244,997 |
| 2020-07-30 | $17.39 | $17.98 | $17.13 | $17.80 | $14.79 | 197,946 |
| 2020-07-29 | $17.23 | $17.64 | $17.20 | $17.60 | $14.63 | 236,842 |
| 2020-07-28 | $17.21 | $17.21 | $16.84 | $17.00 | $14.13 | 148,615 |
| 2020-07-27 | $17.26 | $17.26 | $16.79 | $16.93 | $14.07 | 110,825 |
| 2020-07-24 | $17.38 | $17.60 | $17.01 | $17.08 | $14.20 | 57,681 |
| 2020-07-23 | $17.54 | $17.57 | $17.15 | $17.43 | $14.49 | 67,337 |
| 2020-07-22 | $17.83 | $17.87 | $17.35 | $17.58 | $14.61 | 116,127 |
| 2020-07-21 | $17.78 | $18.19 | $17.78 | $18.07 | $15.02 | 156,873 |
| 2020-07-20 | $17.83 | $18.21 | $17.49 | $17.49 | $14.54 | 139,286 |
| 2020-07-17 | $17.54 | $17.83 | $17.04 | $17.67 | $14.69 | 206,017 |
| 2020-07-16 | $18.10 | $18.10 | $17.56 | $17.62 | $14.64 | 150,528 |
| 2020-07-15 | $17.58 | $18.31 | $17.33 | $18.15 | $15.09 | 116,266 |
| 2020-07-14 | $16.77 | $17.55 | $16.64 | $17.30 | $14.38 | 166,638 |
| 2020-07-13 | $17.05 | $17.36 | $16.77 | $17.00 | $14.13 | 84,716 |
| 2020-07-10 | $16.60 | $17.19 | $16.60 | $16.86 | $14.01 | 62,111 |
| 2020-07-09 | $17.25 | $17.29 | $16.39 | $16.59 | $13.79 | 198,072 |
| 2020-07-08 | $16.79 | $17.42 | $16.79 | $17.20 | $14.30 | 167,646 |
| 2020-07-07 | $17.11 | $17.49 | $16.72 | $16.80 | $13.96 | 147,996 |
| 2020-07-06 | $18.31 | $18.46 | $17.14 | $17.28 | $14.36 | 253,742 |
| 2020-07-02 | $18.25 | $18.47 | $17.94 | $18.10 | $15.04 | 89,256 |
| 2020-07-01 | $18.34 | $18.78 | $17.92 | $17.98 | $14.94 | 104,084 |
| 2020-06-30 | $18.14 | $18.34 | $17.39 | $18.32 | $15.23 | 182,028 |
| 2020-06-29 | $17.99 | $18.85 | $17.87 | $18.18 | $15.11 | 147,261 |
| 2020-06-26 | $18.47 | $18.47 | $17.60 | $17.65 | $14.67 | 232,539 |
| 2020-06-25 | $18.55 | $18.97 | $18.27 | $18.71 | $15.55 | 214,685 |
| 2020-06-24 | $19.14 | $19.14 | $18.49 | $18.61 | $15.47 | 177,788 |
| 2020-06-23 | $19.47 | $19.61 | $18.87 | $19.35 | $16.08 | 179,667 |
| 2020-06-22 | $19.02 | $19.60 | $18.89 | $19.34 | $16.07 | 206,608 |
| 2020-06-19 | $20.00 | $20.25 | $18.93 | $19.21 | $15.97 | 288,764 |
| 2020-06-18 | $19.19 | $19.91 | $19.19 | $19.63 | $16.32 | 125,795 |
| 2020-06-17 | $19.80 | $19.91 | $19.26 | $19.51 | $16.22 | 222,583 |
| 2020-06-16 | $19.79 | $19.79 | $18.70 | $19.65 | $16.33 | 259,443 |
| 2020-06-15 | $17.74 | $19.59 | $17.70 | $19.12 | $15.89 | 183,306 |
| 2020-06-12 | $18.67 | $19.19 | $18.06 | $18.31 | $15.22 | 184,052 |
| 2020-06-11 | $18.04 | $18.72 | $17.70 | $18.21 | $15.14 | 406,183 |
| 2020-06-10 | $19.86 | $19.86 | $18.97 | $19.36 | $16.09 | 214,504 |
| 2020-06-09 | $19.58 | $20.14 | $19.30 | $19.82 | $16.47 | 191,985 |
| 2020-06-08 | $19.65 | $20.00 | $19.32 | $19.93 | $16.56 | 307,674 |
| 2020-06-05 | $19.40 | $19.66 | $18.82 | $19.32 | $16.06 | 309,792 |
| 2020-06-04 | $18.96 | $19.46 | $18.63 | $18.92 | $15.73 | 154,308 |
| 2020-06-03 | $19.12 | $19.49 | $18.72 | $19.15 | $15.92 | 211,952 |
| 2020-06-02 | $18.93 | $19.69 | $18.85 | $19.12 | $15.89 | 137,511 |
| 2020-06-01 | $19.42 | $19.68 | $18.75 | $18.91 | $15.72 | 151,231 |
| 2020-05-29 | $19.25 | $19.89 | $18.91 | $19.42 | $16.14 | 592,918 |
| 2020-05-28 | $18.94 | $19.98 | $18.47 | $19.39 | $16.12 | 339,727 |
| 2020-05-27 | $18.93 | $19.16 | $18.05 | $18.77 | $15.60 | 401,598 |
| 2020-05-26 | $19.61 | $19.77 | $18.82 | $18.90 | $15.71 | 191,535 |
| 2020-05-22 | $18.74 | $19.50 | $18.10 | $19.29 | $16.03 | 290,330 |
| 2020-05-21 | $18.41 | $18.80 | $17.88 | $18.61 | $15.47 | 140,820 |
| 2020-05-20 | $18.57 | $19.27 | $18.18 | $18.41 | $15.30 | 146,051 |
| 2020-05-19 | $17.78 | $18.59 | $17.60 | $18.35 | $15.25 | 132,320 |
| 2020-05-18 | $18.02 | $18.66 | $17.35 | $17.85 | $14.84 | 400,644 |
| 2020-05-15 | $16.99 | $17.55 | $16.87 | $17.27 | $14.35 | 342,531 |
| 2020-05-14 | $16.74 | $16.91 | $16.35 | $16.86 | $14.01 | 1,111,268 |
| 2020-05-13 | $16.52 | $16.82 | $15.19 | $16.71 | $13.89 | 721,761 |
| 2020-05-12 | $16.71 | $17.31 | $16.51 | $16.63 | $13.82 | 153,603 |
| 2020-05-11 | $16.30 | $16.77 | $15.91 | $16.56 | $13.76 | 259,050 |
| 2020-05-08 | $16.80 | $17.05 | $16.10 | $16.16 | $13.43 | 290,088 |
| 2020-05-07 | $15.86 | $16.40 | $15.07 | $16.05 | $13.34 | 524,040 |
| 2020-05-06 | $14.75 | $15.26 | $14.17 | $14.74 | $12.25 | 376,070 |
| 2020-05-05 | $16.34 | $16.85 | $14.39 | $14.65 | $12.18 | 414,371 |
| 2020-05-04 | $15.48 | $16.83 | $14.98 | $15.97 | $13.27 | 382,982 |
| 2020-05-01 | $16.49 | $16.76 | $15.10 | $15.70 | $13.05 | 315,750 |
| 2020-04-30 | $17.80 | $18.40 | $16.53 | $17.48 | $14.14 | 235,722 |
| 2020-04-29 | $17.05 | $18.26 | $17.05 | $17.88 | $14.46 | 242,994 |
| 2020-04-28 | $16.66 | $18.00 | $16.61 | $16.83 | $13.61 | 366,329 |
| 2020-04-27 | $16.36 | $16.71 | $14.63 | $16.66 | $13.48 | 338,658 |
| 2020-04-24 | $16.30 | $17.00 | $15.77 | $16.36 | $13.23 | 420,848 |
| 2020-04-23 | $15.38 | $16.39 | $15.25 | $15.73 | $12.72 | 642,070 |
| 2020-04-22 | $15.76 | $16.48 | $14.31 | $15.08 | $12.20 | 537,641 |
| 2020-04-21 | $13.22 | $14.82 | $13.07 | $14.46 | $11.70 | 573,359 |
| 2020-04-20 | $12.83 | $14.23 | $12.47 | $14.05 | $11.37 | 440,054 |
| 2020-04-17 | $13.09 | $14.15 | $12.71 | $13.83 | $11.19 | 738,738 |
| 2020-04-16 | $12.13 | $13.22 | $11.30 | $12.55 | $10.15 | 318,953 |
| 2020-04-15 | $13.50 | $13.50 | $11.61 | $12.08 | $9.77 | 611,251 |
| 2020-04-14 | $12.00 | $14.34 | $12.00 | $13.72 | $11.10 | 548,008 |
| 2020-04-13 | $11.66 | $12.19 | $11.10 | $12.03 | $9.73 | 219,821 |
| 2020-04-09 | $12.73 | $12.88 | $11.02 | $11.44 | $9.25 | 474,814 |
| 2020-04-08 | $11.68 | $12.36 | $11.24 | $11.72 | $9.48 | 319,313 |
| 2020-04-07 | $11.48 | $13.07 | $11.24 | $11.71 | $9.47 | 513,345 |
| 2020-04-06 | $11.19 | $11.58 | $10.68 | $11.06 | $8.95 | 418,085 |
| 2020-04-03 | $12.10 | $12.85 | $10.25 | $11.30 | $9.14 | 447,299 |
| 2020-04-02 | $9.51 | $12.99 | $9.38 | $11.02 | $8.91 | 1,101,863 |
| 2020-04-01 | $9.86 | $9.86 | $8.73 | $9.33 | $7.55 | 259,494 |
| 2020-03-31 | $8.41 | $10.21 | $8.27 | $10.16 | $8.22 | 347,344 |
| 2020-03-30 | $8.42 | $8.42 | $7.45 | $8.22 | $6.65 | 443,121 |
| 2020-03-27 | $9.71 | $9.71 | $8.34 | $8.46 | $6.84 | 297,429 |
| 2020-03-26 | $9.41 | $10.77 | $9.14 | $9.71 | $7.85 | 393,237 |
| 2020-03-25 | $8.79 | $10.00 | $8.37 | $9.41 | $7.61 | 562,814 |
| 2020-03-24 | $8.07 | $8.81 | $8.07 | $8.75 | $7.08 | 273,866 |
| 2020-03-23 | $9.36 | $9.65 | $7.77 | $7.99 | $6.46 | 302,599 |
| 2020-03-20 | $7.64 | $9.87 | $7.64 | $8.86 | $7.17 | 568,492 |
| 2020-03-19 | $6.15 | $7.79 | $6.10 | $7.61 | $6.16 | 863,127 |
| 2020-03-18 | $7.39 | $8.33 | $5.70 | $6.24 | $5.05 | 813,139 |
| 2020-03-17 | $9.26 | $10.22 | $7.87 | $7.89 | $6.38 | 644,220 |
| 2020-03-16 | $10.22 | $10.50 | $9.00 | $9.55 | $7.73 | 345,157 |
| 2020-03-13 | $9.67 | $10.71 | $8.65 | $10.71 | $8.66 | 749,626 |
| 2020-03-12 | $10.16 | $10.59 | $8.78 | $8.78 | $7.10 | 547,587 |
| 2020-03-11 | $11.05 | $11.44 | $10.69 | $10.92 | $8.83 | 282,654 |
| 2020-03-10 | $12.60 | $12.85 | $9.61 | $11.26 | $9.11 | 643,453 |
| 2020-03-09 | $17.80 | $17.80 | $11.40 | $11.40 | $9.22 | 494,550 |
| 2020-03-06 | $19.36 | $19.49 | $18.25 | $18.30 | $14.80 | 303,653 |
| 2020-03-05 | $19.80 | $20.00 | $19.64 | $19.77 | $15.99 | 115,118 |
| 2020-03-04 | $20.09 | $20.32 | $19.88 | $20.04 | $16.21 | 146,814 |
| 2020-03-03 | $19.85 | $20.06 | $19.50 | $19.61 | $15.86 | 228,307 |
| 2020-03-02 | $18.97 | $19.86 | $18.85 | $19.71 | $15.94 | 164,853 |
| 2020-02-28 | $18.93 | $19.47 | $18.08 | $19.08 | $15.43 | 404,358 |
| 2020-02-27 | $19.69 | $20.29 | $19.37 | $19.37 | $15.67 | 182,959 |
| 2020-02-26 | $19.88 | $20.59 | $19.81 | $20.09 | $16.25 | 162,486 |
| 2020-02-25 | $20.41 | $20.41 | $19.80 | $19.91 | $16.11 | 210,993 |
| 2020-02-24 | $20.41 | $20.51 | $20.15 | $20.32 | $16.44 | 177,213 |
| 2020-02-21 | $21.33 | $21.40 | $20.85 | $20.97 | $16.96 | 157,872 |
| 2020-02-20 | $21.11 | $21.50 | $21.07 | $21.34 | $17.26 | 144,596 |
| 2020-02-19 | $21.35 | $21.35 | $20.89 | $21.06 | $17.04 | 124,799 |
| 2020-02-18 | $21.00 | $21.25 | $20.81 | $21.17 | $17.13 | 133,874 |
| 2020-02-14 | $21.59 | $21.75 | $20.93 | $21.01 | $17.00 | 190,657 |
| 2020-02-13 | $21.97 | $22.06 | $21.58 | $21.58 | $17.46 | 57,786 |
| 2020-02-12 | $22.39 | $22.64 | $21.77 | $21.99 | $17.79 | 114,372 |
| 2020-02-11 | $21.91 | $22.59 | $21.91 | $22.25 | $18.00 | 129,917 |
| 2020-02-10 | $22.57 | $22.70 | $21.35 | $21.73 | $17.58 | 514,680 |
| 2020-02-07 | $22.50 | $22.64 | $22.21 | $22.60 | $18.28 | 112,274 |
| 2020-02-06 | $22.82 | $22.91 | $22.51 | $22.52 | $18.22 | 99,487 |
| 2020-02-05 | $23.25 | $23.54 | $22.78 | $22.85 | $18.48 | 212,584 |
| 2020-02-04 | $23.58 | $24.00 | $23.52 | $23.64 | $18.77 | 289,308 |
| 2020-02-03 | $24.00 | $24.00 | $23.47 | $23.47 | $18.64 | 649,548 |
| 2020-01-31 | $24.09 | $24.29 | $23.81 | $23.82 | $18.92 | 175,182 |
| 2020-01-30 | $23.62 | $24.53 | $23.62 | $24.01 | $19.07 | 212,766 |
| 2020-01-29 | $23.98 | $24.17 | $23.43 | $23.47 | $18.64 | 176,571 |
| 2020-01-28 | $22.99 | $23.91 | $22.98 | $23.91 | $18.99 | 180,093 |
| 2020-01-27 | $23.25 | $23.79 | $22.68 | $22.99 | $18.26 | 194,983 |
| 2020-01-24 | $24.00 | $24.11 | $23.48 | $23.48 | $18.65 | 129,593 |
| 2020-01-23 | $24.16 | $24.37 | $23.97 | $23.99 | $19.05 | 110,788 |
| 2020-01-22 | $24.50 | $24.61 | $24.15 | $24.16 | $19.19 | 127,195 |
| 2020-01-21 | $25.35 | $25.53 | $24.57 | $24.58 | $19.52 | 161,942 |
| 2020-01-17 | $25.54 | $25.63 | $25.31 | $25.53 | $20.27 | 134,569 |
| 2020-01-16 | $25.38 | $25.66 | $25.36 | $25.58 | $20.31 | 139,671 |
| 2020-01-15 | $25.19 | $25.64 | $25.08 | $25.35 | $20.13 | 131,598 |
| 2020-01-14 | $25.26 | $25.39 | $24.96 | $25.19 | $20.00 | 192,884 |
| 2020-01-13 | $24.76 | $25.25 | $24.50 | $25.00 | $19.85 | 138,654 |
| 2020-01-10 | $24.26 | $24.91 | $24.03 | $24.78 | $19.68 | 259,113 |
| 2020-01-09 | $24.25 | $24.51 | $23.83 | $24.25 | $19.26 | 194,497 |
| 2020-01-08 | $23.92 | $24.30 | $23.84 | $24.08 | $19.12 | 370,865 |
| 2020-01-07 | $23.79 | $23.96 | $23.42 | $23.80 | $18.90 | 363,497 |
| 2020-01-06 | $23.21 | $23.69 | $23.17 | $23.34 | $18.54 | 260,213 |
| 2020-01-03 | $22.40 | $23.21 | $22.34 | $23.13 | $18.37 | 173,398 |
| 2020-01-02 | $22.91 | $22.91 | $22.40 | $22.43 | $17.81 | 85,812 |
| 2019-12-31 | $22.60 | $22.79 | $22.52 | $22.68 | $18.01 | 61,499 |
| 2019-12-30 | $22.36 | $22.75 | $22.25 | $22.62 | $17.96 | 99,703 |
| 2019-12-27 | $23.00 | $23.00 | $22.27 | $22.43 | $17.81 | 89,541 |
| 2019-12-26 | $22.75 | $22.99 | $22.58 | $22.98 | $18.25 | 67,464 |
| 2019-12-24 | $22.50 | $22.69 | $22.39 | $22.68 | $18.01 | 76,442 |
| 2019-12-23 | $21.87 | $22.43 | $21.73 | $22.41 | $17.80 | 252,919 |
| 2019-12-20 | $21.94 | $22.14 | $21.72 | $21.75 | $17.27 | 172,630 |
| 2019-12-19 | $21.87 | $22.17 | $21.68 | $21.91 | $17.40 | 338,028 |
| 2019-12-18 | $21.87 | $21.99 | $21.14 | $21.65 | $17.19 | 291,966 |
| 2019-12-17 | $20.92 | $22.16 | $20.92 | $21.78 | $17.30 | 236,600 |
| 2019-12-16 | $20.81 | $21.03 | $20.70 | $20.82 | $16.53 | 445,388 |
| 2019-12-13 | $20.87 | $21.08 | $20.68 | $20.94 | $16.63 | 115,194 |
| 2019-12-12 | $20.93 | $21.25 | $20.85 | $20.98 | $16.66 | 108,093 |
| 2019-12-11 | $20.96 | $21.00 | $20.75 | $20.93 | $16.62 | 113,263 |
| 2019-12-10 | $20.37 | $21.00 | $20.37 | $20.97 | $16.65 | 215,086 |
| 2019-12-09 | $20.47 | $20.83 | $20.47 | $20.83 | $16.54 | 91,457 |
| 2019-12-06 | $20.55 | $20.75 | $20.49 | $20.57 | $16.34 | 78,423 |
| 2019-12-05 | $20.51 | $20.65 | $20.42 | $20.62 | $16.38 | 89,426 |
| 2019-12-04 | $20.28 | $20.55 | $20.14 | $20.51 | $16.29 | 99,876 |
| 2019-12-03 | $20.06 | $20.51 | $19.95 | $20.36 | $16.17 | 63,074 |
| 2019-12-02 | $20.51 | $20.51 | $19.98 | $20.12 | $15.98 | 66,450 |
| 2019-11-29 | $20.43 | $20.64 | $20.43 | $20.45 | $16.24 | 31,280 |
| 2019-11-27 | $20.40 | $20.71 | $20.40 | $20.66 | $16.41 | 49,764 |
| 2019-11-26 | $20.59 | $20.70 | $20.42 | $20.43 | $16.22 | 60,159 |
| 2019-11-25 | $20.42 | $20.63 | $20.41 | $20.53 | $16.30 | 89,557 |
| 2019-11-22 | $20.29 | $20.51 | $20.26 | $20.44 | $16.23 | 31,108 |
| 2019-11-21 | $20.02 | $20.45 | $19.86 | $20.35 | $16.16 | 57,986 |
| 2019-11-20 | $19.71 | $20.08 | $19.71 | $19.93 | $15.83 | 68,138 |
| 2019-11-19 | $19.98 | $20.18 | $19.61 | $19.83 | $15.75 | 86,813 |
| 2019-11-18 | $20.20 | $20.41 | $19.88 | $19.95 | $15.84 | 124,358 |
| 2019-11-15 | $20.21 | $20.56 | $20.01 | $20.15 | $16.00 | 74,552 |
| 2019-11-14 | $20.74 | $20.82 | $20.18 | $20.18 | $16.03 | 107,812 |
| 2019-11-13 | $20.91 | $21.03 | $20.55 | $20.73 | $16.46 | 62,347 |
| 2019-11-12 | $20.98 | $21.25 | $20.83 | $20.87 | $16.57 | 51,475 |
| 2019-11-11 | $21.00 | $21.16 | $20.71 | $20.99 | $16.67 | 37,636 |
| 2019-11-08 | $21.18 | $21.18 | $20.88 | $21.00 | $16.68 | 58,526 |
| 2019-11-07 | $21.10 | $21.37 | $21.01 | $21.21 | $16.84 | 64,278 |
| 2019-11-06 | $21.38 | $21.40 | $20.75 | $21.05 | $16.72 | 69,997 |
| 2019-11-05 | $21.33 | $21.50 | $21.01 | $21.38 | $16.98 | 78,805 |
| 2019-11-04 | $20.98 | $21.49 | $20.61 | $21.35 | $16.96 | 229,177 |
| 2019-11-01 | $20.94 | $21.24 | $20.66 | $20.92 | $16.61 | 85,579 |
| 2019-10-31 | $21.65 | $21.65 | $21.14 | $21.31 | $16.60 | 131,844 |
| 2019-10-30 | $22.00 | $22.00 | $21.03 | $21.55 | $16.78 | 104,651 |
| 2019-10-29 | $21.01 | $21.59 | $21.00 | $21.39 | $16.66 | 75,986 |
| 2019-10-28 | $21.61 | $21.61 | $21.16 | $21.17 | $16.49 | 51,300 |
| 2019-10-25 | $21.50 | $21.53 | $21.28 | $21.44 | $16.70 | 94,956 |
| 2019-10-24 | $20.81 | $21.25 | $20.65 | $21.20 | $16.51 | 69,524 |
| 2019-10-23 | $20.75 | $20.75 | $20.57 | $20.74 | $16.15 | 32,595 |
| 2019-10-22 | $20.87 | $20.87 | $20.58 | $20.72 | $16.14 | 45,676 |
| 2019-10-21 | $21.05 | $21.11 | $20.51 | $20.71 | $16.13 | 61,379 |
| 2019-10-18 | $21.19 | $21.41 | $21.10 | $21.14 | $16.46 | 72,751 |
| 2019-10-17 | $21.30 | $21.40 | $21.10 | $21.10 | $16.43 | 98,274 |
| 2019-10-16 | $21.08 | $21.33 | $21.07 | $21.20 | $16.51 | 109,020 |
| 2019-10-15 | $20.78 | $21.35 | $20.62 | $21.10 | $16.43 | 149,311 |
| 2019-10-14 | $20.59 | $20.78 | $20.32 | $20.62 | $16.06 | 99,317 |
| 2019-10-11 | $20.52 | $20.69 | $20.22 | $20.62 | $16.06 | 108,433 |
| 2019-10-10 | $20.12 | $20.59 | $20.03 | $20.42 | $15.90 | 99,741 |
| 2019-10-09 | $20.28 | $20.40 | $20.15 | $20.17 | $15.71 | 69,945 |
| 2019-10-08 | $20.37 | $20.41 | $19.94 | $20.15 | $15.69 | 89,162 |
| 2019-10-07 | $20.58 | $20.69 | $20.28 | $20.30 | $15.81 | 72,103 |
| 2019-10-04 | $20.40 | $21.29 | $20.08 | $20.64 | $16.08 | 322,445 |
| 2019-10-03 | $19.29 | $19.63 | $19.20 | $19.54 | $15.22 | 50,310 |
| 2019-10-02 | $19.23 | $19.51 | $18.97 | $19.39 | $15.10 | 88,625 |
| 2019-10-01 | $19.34 | $19.57 | $19.17 | $19.27 | $15.01 | 101,874 |
| 2019-09-30 | $19.52 | $19.71 | $19.26 | $19.26 | $15.00 | 84,658 |
| 2019-09-27 | $19.35 | $19.70 | $19.30 | $19.55 | $15.23 | 53,407 |
| 2019-09-26 | $19.47 | $19.65 | $19.32 | $19.48 | $15.17 | 71,682 |
| 2019-09-25 | $19.68 | $19.68 | $19.24 | $19.49 | $15.18 | 94,881 |
| 2019-09-24 | $19.88 | $19.97 | $19.55 | $19.81 | $15.43 | 46,654 |
| 2019-09-23 | $19.89 | $20.20 | $19.74 | $19.88 | $15.48 | 68,351 |
| 2019-09-20 | $19.60 | $20.20 | $19.53 | $19.99 | $15.57 | 208,610 |
| 2019-09-19 | $19.62 | $19.76 | $19.44 | $19.54 | $15.22 | 134,935 |
| 2019-09-18 | $19.21 | $19.60 | $19.14 | $19.52 | $15.20 | 136,478 |
| 2019-09-17 | $19.25 | $19.63 | $19.08 | $19.35 | $15.07 | 96,954 |
| 2019-09-16 | $19.91 | $20.10 | $19.16 | $19.44 | $15.14 | 140,567 |
| 2019-09-13 | $19.07 | $19.63 | $19.07 | $19.58 | $15.25 | 102,782 |
| 2019-09-12 | $19.21 | $19.36 | $19.01 | $19.06 | $14.84 | 96,032 |
| 2019-09-11 | $19.26 | $19.52 | $19.16 | $19.35 | $15.07 | 65,041 |
| 2019-09-10 | $19.72 | $19.93 | $19.22 | $19.26 | $15.00 | 48,880 |
| 2019-09-09 | $19.12 | $19.73 | $19.12 | $19.73 | $15.37 | 97,686 |
| 2019-09-06 | $19.19 | $19.19 | $19.00 | $19.09 | $14.87 | 88,232 |
| 2019-09-05 | $19.58 | $19.79 | $19.25 | $19.33 | $15.05 | 71,638 |
| 2019-09-04 | $19.59 | $19.75 | $19.29 | $19.48 | $15.17 | 226,815 |
| 2019-09-03 | $18.96 | $19.81 | $18.80 | $19.34 | $15.06 | 171,504 |
| 2019-08-30 | $19.40 | $19.41 | $18.81 | $18.99 | $14.79 | 65,225 |
| 2019-08-29 | $18.85 | $19.59 | $18.78 | $19.32 | $15.05 | 135,310 |
| 2019-08-28 | $18.25 | $18.69 | $18.13 | $18.69 | $14.56 | 130,951 |
| 2019-08-27 | $18.06 | $18.40 | $17.97 | $18.19 | $14.17 | 77,442 |
| 2019-08-26 | $18.19 | $18.33 | $17.91 | $18.07 | $14.07 | 232,831 |
| 2019-08-23 | $18.31 | $18.49 | $18.09 | $18.18 | $14.16 | 103,356 |
| 2019-08-22 | $18.79 | $18.98 | $18.36 | $18.41 | $14.34 | 92,788 |
| 2019-08-21 | $19.10 | $19.18 | $18.63 | $18.80 | $14.64 | 100,739 |
| 2019-08-20 | $18.72 | $19.16 | $18.55 | $19.05 | $14.84 | 79,325 |
| 2019-08-19 | $18.55 | $18.83 | $18.29 | $18.72 | $14.58 | 88,854 |
| 2019-08-16 | $18.03 | $18.44 | $17.93 | $18.41 | $14.34 | 49,278 |
| 2019-08-15 | $18.27 | $18.27 | $17.61 | $17.97 | $14.00 | 58,341 |
| 2019-08-14 | $18.40 | $18.52 | $17.94 | $18.20 | $14.17 | 109,725 |
| 2019-08-13 | $18.46 | $18.71 | $18.24 | $18.42 | $14.35 | 79,693 |
| 2019-08-12 | $18.08 | $18.50 | $17.95 | $18.42 | $14.35 | 100,088 |
| 2019-08-09 | $18.45 | $18.79 | $18.00 | $18.13 | $14.12 | 259,032 |
| 2019-08-08 | $18.20 | $18.57 | $18.20 | $18.44 | $14.36 | 78,185 |
| 2019-08-07 | $18.75 | $18.75 | $17.90 | $18.18 | $14.16 | 121,458 |
| 2019-08-06 | $18.95 | $19.06 | $18.45 | $18.94 | $14.75 | 143,613 |
| 2019-08-05 | $19.31 | $19.31 | $18.87 | $18.92 | $14.74 | 107,386 |
| 2019-08-02 | $19.95 | $20.25 | $19.27 | $19.45 | $15.15 | 357,599 |
| 2019-08-01 | $20.21 | $20.60 | $19.75 | $20.10 | $15.34 | 144,433 |
| 2019-07-31 | $20.03 | $20.66 | $20.00 | $20.16 | $15.39 | 61,590 |
| 2019-07-30 | $20.17 | $20.60 | $20.13 | $20.60 | $15.72 | 53,517 |
| 2019-07-29 | $20.42 | $20.49 | $19.93 | $20.16 | $15.39 | 90,179 |
| 2019-07-26 | $20.36 | $20.59 | $20.16 | $20.32 | $15.51 | 71,361 |
| 2019-07-25 | $20.46 | $20.62 | $20.13 | $20.16 | $15.39 | 101,263 |
| 2019-07-24 | $20.29 | $20.57 | $20.05 | $20.43 | $15.59 | 71,711 |
| 2019-07-23 | $20.38 | $20.60 | $20.22 | $20.27 | $15.47 | 19,589 |
| 2019-07-22 | $20.35 | $20.67 | $20.22 | $20.37 | $15.55 | 33,940 |
| 2019-07-19 | $20.18 | $20.36 | $20.18 | $20.28 | $15.48 | 18,551 |
| 2019-07-18 | $20.55 | $20.55 | $20.02 | $20.22 | $15.43 | 44,215 |
| 2019-07-17 | $20.99 | $20.99 | $20.55 | $20.60 | $15.72 | 33,807 |
| 2019-07-16 | $20.92 | $21.06 | $20.70 | $20.83 | $15.90 | 149,339 |
| 2019-07-15 | $20.85 | $21.13 | $20.49 | $20.95 | $15.99 | 119,423 |
| 2019-07-12 | $20.68 | $21.00 | $20.68 | $20.88 | $15.94 | 65,212 |
| 2019-07-11 | $20.60 | $20.97 | $20.37 | $20.66 | $15.77 | 159,599 |
| 2019-07-10 | $19.94 | $20.59 | $19.94 | $20.51 | $15.65 | 148,316 |
| 2019-07-09 | $19.72 | $20.11 | $19.70 | $19.95 | $15.23 | 858,999 |
| 2019-07-08 | $19.73 | $19.96 | $19.73 | $19.77 | $15.09 | 79,007 |
| 2019-07-05 | $19.71 | $19.92 | $19.70 | $19.92 | $15.20 | 54,526 |
| 2019-07-03 | $19.69 | $19.80 | $19.62 | $19.73 | $15.06 | 36,001 |
| 2019-07-02 | $19.67 | $19.79 | $19.58 | $19.71 | $15.04 | 59,684 |
| 2019-07-01 | $19.72 | $19.84 | $19.57 | $19.67 | $15.01 | 246,322 |
| 2019-06-28 | $19.48 | $19.59 | $19.37 | $19.50 | $14.88 | 117,248 |
| 2019-06-27 | $19.41 | $19.56 | $19.35 | $19.45 | $14.85 | 654,128 |
| 2019-06-26 | $19.32 | $19.65 | $19.30 | $19.48 | $14.87 | 519,073 |
| 2019-06-25 | $19.24 | $19.33 | $19.17 | $19.22 | $14.67 | 233,259 |
| 2019-06-24 | $19.19 | $19.37 | $19.04 | $19.30 | $14.73 | 92,687 |
| 2019-06-21 | $19.04 | $19.35 | $18.99 | $19.24 | $14.69 | 306,709 |
| 2019-06-20 | $19.04 | $19.20 | $18.91 | $19.07 | $14.56 | 56,619 |
| 2019-06-19 | $18.90 | $19.07 | $18.68 | $18.89 | $14.42 | 61,181 |
| 2019-06-18 | $19.26 | $19.34 | $18.72 | $18.87 | $14.40 | 80,905 |
| 2019-06-17 | $19.09 | $19.30 | $19.05 | $19.15 | $14.62 | 76,501 |
| 2019-06-14 | $19.34 | $19.49 | $19.10 | $19.10 | $14.58 | 1,134,800 |
| 2019-06-13 | $19.25 | $19.50 | $19.25 | $19.35 | $14.77 | 137,261 |
| 2019-06-12 | $19.35 | $19.50 | $19.12 | $19.20 | $14.65 | 156,423 |
| 2019-06-11 | $19.40 | $19.57 | $19.35 | $19.35 | $14.77 | 73,255 |
| 2019-06-10 | $19.21 | $19.50 | $19.15 | $19.36 | $14.78 | 203,621 |
| 2019-06-07 | $19.18 | $19.46 | $19.18 | $19.27 | $14.71 | 159,770 |
| 2019-06-06 | $19.00 | $19.39 | $19.00 | $19.17 | $14.63 | 249,469 |
| 2019-06-05 | $19.49 | $19.49 | $19.00 | $19.00 | $14.50 | 72,146 |
| 2019-06-04 | $19.42 | $19.70 | $19.42 | $19.50 | $14.88 | 52,089 |
| 2019-06-03 | $19.28 | $19.49 | $19.27 | $19.39 | $14.80 | 41,829 |
| 2019-05-31 | $19.14 | $19.47 | $19.06 | $19.30 | $14.73 | 89,236 |
| 2019-05-30 | $19.55 | $19.71 | $19.26 | $19.26 | $14.70 | 169,216 |
| 2019-05-29 | $19.68 | $19.71 | $19.08 | $19.52 | $14.90 | 53,745 |
| 2019-05-28 | $20.19 | $20.40 | $19.55 | $19.82 | $15.13 | 53,537 |
| 2019-05-24 | $20.16 | $20.37 | $20.05 | $20.17 | $15.39 | 21,121 |
| 2019-05-23 | $20.36 | $20.44 | $20.05 | $20.10 | $15.34 | 61,237 |
| 2019-05-22 | $20.37 | $20.75 | $20.37 | $20.61 | $15.73 | 92,303 |
| 2019-05-21 | $20.33 | $20.64 | $20.30 | $20.46 | $15.62 | 67,482 |
| 2019-05-20 | $20.30 | $20.44 | $20.23 | $20.23 | $15.44 | 33,689 |
| 2019-05-17 | $20.48 | $20.70 | $20.32 | $20.38 | $15.56 | 39,370 |
| 2019-05-16 | $20.29 | $20.60 | $20.27 | $20.50 | $15.65 | 59,155 |
| 2019-05-15 | $20.32 | $20.34 | $20.11 | $20.27 | $15.47 | 62,320 |
| 2019-05-14 | $20.40 | $20.49 | $20.30 | $20.36 | $15.54 | 28,780 |
| 2019-05-13 | $20.55 | $20.59 | $20.19 | $20.26 | $15.46 | 23,503 |
| 2019-05-10 | $20.44 | $20.64 | $20.34 | $20.61 | $15.73 | 66,415 |
| 2019-05-09 | $20.70 | $20.87 | $20.37 | $20.44 | $15.60 | 42,179 |
| 2019-05-08 | $20.86 | $21.16 | $20.72 | $20.80 | $15.88 | 231,214 |
| 2019-05-07 | $20.94 | $21.05 | $20.85 | $20.89 | $15.94 | 61,357 |
| 2019-05-06 | $21.09 | $21.15 | $20.89 | $20.99 | $16.02 | 55,148 |
| 2019-05-03 | $21.57 | $21.57 | $21.19 | $21.20 | $16.18 | 62,299 |
| 2019-05-02 | $21.61 | $21.80 | $21.29 | $21.36 | $16.30 | 89,859 |
| 2019-05-01 | $22.13 | $22.35 | $21.87 | $22.07 | $16.55 | 66,701 |
| 2019-04-30 | $22.90 | $22.90 | $21.93 | $22.10 | $16.57 | 118,588 |
| 2019-04-29 | $22.92 | $23.00 | $22.65 | $22.81 | $17.10 | 76,341 |
| 2019-04-26 | $22.75 | $22.81 | $22.28 | $22.77 | $17.07 | 75,267 |
| 2019-04-25 | $23.00 | $23.43 | $22.61 | $22.75 | $17.06 | 66,658 |
| 2019-04-24 | $22.96 | $22.97 | $22.75 | $22.94 | $17.20 | 135,349 |
| 2019-04-23 | $22.84 | $22.96 | $22.79 | $22.88 | $17.16 | 67,473 |
| 2019-04-22 | $22.27 | $22.89 | $22.27 | $22.80 | $17.10 | 77,588 |
| 2019-04-18 | $22.51 | $22.55 | $22.20 | $22.26 | $16.69 | 29,297 |
| 2019-04-17 | $22.54 | $22.60 | $22.37 | $22.48 | $16.86 | 26,902 |
| 2019-04-16 | $22.16 | $22.49 | $22.06 | $22.41 | $16.80 | 110,522 |
| 2019-04-15 | $22.01 | $22.07 | $21.79 | $22.07 | $16.55 | 42,232 |
| 2019-04-12 | $21.59 | $21.95 | $21.51 | $21.94 | $16.45 | 80,117 |
| 2019-04-11 | $21.27 | $21.44 | $21.12 | $21.40 | $16.05 | 88,689 |
| 2019-04-10 | $21.37 | $21.55 | $21.13 | $21.27 | $15.95 | 34,150 |
| 2019-04-09 | $21.45 | $21.55 | $21.17 | $21.31 | $15.98 | 87,313 |
| 2019-04-08 | $21.30 | $21.66 | $21.28 | $21.56 | $16.17 | 90,163 |
| 2019-04-05 | $21.09 | $21.47 | $20.98 | $21.29 | $15.96 | 68,359 |
| 2019-04-04 | $20.92 | $21.21 | $20.83 | $21.05 | $15.78 | 63,240 |
| 2019-04-03 | $20.96 | $21.06 | $20.80 | $20.90 | $15.67 | 43,546 |
| 2019-04-02 | $21.30 | $21.30 | $20.88 | $20.90 | $15.67 | 128,571 |
| 2019-04-01 | $21.32 | $21.38 | $21.15 | $21.27 | $15.95 | 102,135 |
| 2019-03-29 | $21.28 | $21.30 | $21.06 | $21.20 | $15.90 | 44,358 |
| 2019-03-28 | $21.11 | $21.24 | $21.03 | $21.20 | $15.90 | 42,530 |
| 2019-03-27 | $21.40 | $21.52 | $21.11 | $21.12 | $15.84 | 40,060 |
| 2019-03-26 | $21.31 | $21.51 | $21.12 | $21.35 | $16.01 | 110,114 |
| 2019-03-25 | $21.78 | $21.78 | $21.28 | $21.30 | $15.97 | 63,423 |
| 2019-03-22 | $22.42 | $22.49 | $21.72 | $21.87 | $16.40 | 49,668 |
| 2019-03-21 | $22.47 | $22.72 | $22.39 | $22.51 | $16.88 | 35,749 |
| 2019-03-20 | $22.71 | $22.84 | $22.30 | $22.61 | $16.95 | 32,276 |
| 2019-03-19 | $22.76 | $23.00 | $22.65 | $22.76 | $17.07 | 123,855 |
| 2019-03-18 | $22.46 | $22.84 | $22.31 | $22.82 | $17.11 | 40,261 |
| 2019-03-15 | $22.57 | $22.74 | $22.33 | $22.33 | $16.74 | 58,925 |
| 2019-03-14 | $22.51 | $22.76 | $22.39 | $22.65 | $16.98 | 68,392 |
| 2019-03-13 | $22.58 | $22.73 | $22.34 | $22.50 | $16.87 | 39,269 |
| 2019-03-12 | $22.33 | $22.68 | $21.83 | $22.51 | $16.88 | 84,835 |
| 2019-03-11 | $22.92 | $23.01 | $22.45 | $22.55 | $16.91 | 97,107 |
| 2019-03-08 | $22.59 | $22.96 | $22.59 | $22.76 | $17.07 | 50,562 |
| 2019-03-07 | $22.61 | $23.08 | $22.48 | $22.82 | $17.11 | 48,132 |
| 2019-03-06 | $22.94 | $22.96 | $22.47 | $22.60 | $16.95 | 33,151 |
| 2019-03-05 | $23.10 | $23.14 | $22.73 | $22.93 | $17.19 | 114,845 |
| 2019-03-04 | $22.95 | $23.02 | $22.64 | $23.00 | $17.25 | 262,539 |
| 2019-03-01 | $22.98 | $23.10 | $22.77 | $22.89 | $17.16 | 43,424 |
| 2019-02-28 | $23.01 | $23.05 | $22.65 | $22.88 | $17.16 | 111,006 |
| 2019-02-27 | $22.74 | $23.10 | $22.52 | $23.00 | $17.25 | 209,204 |
| 2019-02-26 | $22.18 | $22.88 | $21.91 | $22.72 | $17.04 | 119,265 |
| 2019-02-25 | $22.15 | $22.24 | $21.85 | $22.11 | $16.58 | 72,074 |
| 2019-02-22 | $21.88 | $22.17 | $21.81 | $22.06 | $16.54 | 41,948 |
| 2019-02-21 | $22.14 | $22.21 | $21.75 | $21.83 | $16.37 | 66,927 |
| 2019-02-20 | $22.85 | $22.85 | $22.15 | $22.21 | $16.65 | 56,024 |
| 2019-02-19 | $22.22 | $23.00 | $22.02 | $22.87 | $17.15 | 157,135 |
| 2019-02-15 | $21.83 | $22.20 | $21.75 | $22.19 | $16.64 | 71,126 |
| 2019-02-14 | $21.37 | $21.82 | $21.31 | $21.82 | $16.36 | 66,464 |
| 2019-02-13 | $21.39 | $21.67 | $21.26 | $21.47 | $16.10 | 57,035 |
| 2019-02-12 | $21.16 | $21.34 | $20.96 | $21.27 | $15.95 | 54,389 |
| 2019-02-11 | $21.16 | $21.38 | $20.84 | $21.00 | $15.75 | 66,196 |
| 2019-02-08 | $21.09 | $21.15 | $20.96 | $21.12 | $15.84 | 56,284 |
| 2019-02-07 | $21.83 | $21.83 | $21.00 | $21.22 | $15.91 | 145,610 |
| 2019-02-06 | $22.03 | $22.09 | $21.76 | $21.92 | $16.44 | 80,056 |
| 2019-02-05 | $21.92 | $22.05 | $21.71 | $22.04 | $16.53 | 156,120 |
| 2019-02-04 | $21.81 | $21.90 | $21.58 | $21.89 | $16.41 | 66,922 |
| 2019-02-01 | $21.34 | $21.99 | $21.19 | $21.91 | $16.43 | 109,715 |
| 2019-01-31 | $21.20 | $21.91 | $20.63 | $21.84 | $16.10 | 138,816 |
| 2019-01-30 | $20.83 | $21.47 | $20.83 | $21.10 | $15.56 | 111,193 |
| 2019-01-29 | $20.32 | $20.99 | $20.27 | $20.82 | $15.35 | 98,550 |
| 2019-01-28 | $20.28 | $20.50 | $20.09 | $20.32 | $14.98 | 79,330 |
| 2019-01-25 | $20.09 | $20.30 | $20.00 | $20.28 | $14.95 | 68,296 |
| 2019-01-24 | $19.99 | $20.05 | $19.75 | $19.92 | $14.69 | 72,885 |
| 2019-01-23 | $20.21 | $20.21 | $19.85 | $19.98 | $14.73 | 43,277 |
| 2019-01-22 | $20.12 | $20.49 | $20.04 | $20.10 | $14.82 | 188,001 |
| 2019-01-18 | $20.06 | $20.20 | $19.90 | $20.12 | $14.84 | 54,812 |
| 2019-01-17 | $19.80 | $20.04 | $19.65 | $19.90 | $14.67 | 68,415 |
| 2019-01-16 | $19.75 | $19.95 | $19.75 | $19.87 | $14.65 | 29,847 |
| 2019-01-15 | $19.61 | $19.95 | $19.36 | $19.76 | $14.57 | 71,792 |
| 2019-01-14 | $19.63 | $19.73 | $19.37 | $19.45 | $14.34 | 52,656 |
| 2019-01-11 | $20.11 | $20.11 | $19.69 | $19.73 | $14.55 | 94,754 |
| 2019-01-10 | $20.38 | $20.67 | $20.00 | $20.22 | $14.91 | 113,275 |
| 2019-01-09 | $20.93 | $20.93 | $20.30 | $20.45 | $15.08 | 239,643 |
| 2019-01-08 | $19.84 | $20.78 | $19.60 | $20.77 | $15.31 | 207,261 |
| 2019-01-07 | $18.70 | $19.70 | $18.70 | $19.64 | $14.48 | 174,904 |
| 2019-01-04 | $18.22 | $18.69 | $18.03 | $18.58 | $13.70 | 86,006 |
| 2019-01-03 | $17.55 | $18.17 | $17.54 | $17.87 | $13.18 | 48,001 |
| 2019-01-02 | $16.88 | $17.75 | $16.76 | $17.62 | $12.99 | 65,221 |
| 2018-12-31 | $17.39 | $17.45 | $16.89 | $16.98 | $12.52 | 213,184 |
| 2018-12-28 | $17.46 | $17.48 | $16.71 | $17.24 | $12.71 | 246,503 |
| 2018-12-27 | $17.36 | $17.48 | $16.77 | $17.29 | $12.75 | 127,919 |
| 2018-12-26 | $16.48 | $17.64 | $16.17 | $17.57 | $12.96 | 292,408 |
| 2018-12-24 | $16.90 | $16.90 | $16.39 | $16.39 | $12.09 | 65,314 |
| 2018-12-21 | $18.31 | $18.60 | $16.77 | $17.03 | $12.56 | 1,099,488 |
| 2018-12-20 | $18.67 | $19.07 | $17.38 | $18.30 | $13.49 | 306,605 |
| 2018-12-19 | $18.54 | $19.37 | $18.54 | $18.67 | $13.77 | 83,318 |
| 2018-12-18 | $19.27 | $19.31 | $18.36 | $18.55 | $13.68 | 155,379 |
| 2018-12-17 | $19.01 | $19.54 | $18.90 | $19.13 | $14.11 | 192,405 |
| 2018-12-14 | $19.85 | $19.96 | $19.03 | $19.10 | $14.08 | 175,603 |
| 2018-12-13 | $19.71 | $20.04 | $19.49 | $19.96 | $14.72 | 81,779 |
| 2018-12-12 | $19.26 | $19.65 | $19.21 | $19.49 | $14.37 | 103,667 |
| 2018-12-11 | $20.12 | $20.33 | $19.02 | $19.05 | $14.05 | 184,110 |
| 2018-12-10 | $19.44 | $19.92 | $19.22 | $19.91 | $14.68 | 89,157 |
| 2018-12-07 | $19.60 | $19.88 | $19.38 | $19.45 | $14.34 | 131,974 |
| 2018-12-06 | $19.68 | $19.77 | $19.14 | $19.45 | $14.34 | 199,907 |
| 2018-12-04 | $20.44 | $20.45 | $19.78 | $19.91 | $14.68 | 117,049 |
| 2018-12-03 | $19.80 | $20.88 | $19.80 | $20.51 | $15.12 | 196,891 |
| 2018-11-30 | $19.20 | $19.43 | $19.00 | $19.26 | $14.20 | 188,982 |
| 2018-11-29 | $18.96 | $19.86 | $18.96 | $19.26 | $14.20 | 153,674 |
| 2018-11-28 | $19.21 | $19.36 | $18.76 | $18.86 | $13.91 | 60,092 |
| 2018-11-27 | $19.10 | $19.37 | $18.93 | $19.13 | $14.11 | 24,018 |
| 2018-11-26 | $19.51 | $19.63 | $18.77 | $19.08 | $14.07 | 108,973 |
| 2018-11-23 | $19.51 | $19.79 | $19.37 | $19.37 | $14.28 | 25,425 |
| 2018-11-21 | $19.69 | $20.15 | $19.56 | $19.99 | $14.74 | 58,929 |
| 2018-11-20 | $20.12 | $20.25 | $19.46 | $19.61 | $14.46 | 45,715 |
| 2018-11-19 | $20.49 | $20.86 | $20.16 | $20.34 | $15.00 | 21,477 |
| 2018-11-16 | $20.30 | $20.75 | $20.02 | $20.60 | $15.19 | 72,779 |
| 2018-11-15 | $20.10 | $20.51 | $20.00 | $20.19 | $14.89 | 148,937 |
| 2018-11-14 | $20.53 | $20.68 | $19.84 | $20.12 | $14.84 | 39,652 |
| 2018-11-13 | $20.84 | $20.94 | $20.38 | $20.43 | $15.06 | 49,067 |
| 2018-11-12 | $21.66 | $21.86 | $20.80 | $20.84 | $15.37 | 38,989 |
| 2018-11-09 | $20.98 | $21.64 | $20.78 | $21.63 | $15.95 | 118,326 |
| 2018-11-08 | $21.05 | $21.53 | $20.95 | $21.01 | $15.49 | 27,024 |
| 2018-11-07 | $20.83 | $21.22 | $20.55 | $21.00 | $15.48 | 52,872 |
| 2018-11-06 | $20.80 | $21.16 | $20.65 | $20.77 | $15.31 | 50,992 |
| 2018-11-05 | $21.19 | $21.28 | $20.80 | $20.83 | $15.36 | 107,335 |
| 2018-11-02 | $21.18 | $21.26 | $21.00 | $21.07 | $15.54 | 83,837 |
| 2018-11-01 | $22.64 | $22.64 | $21.11 | $21.37 | $15.49 | 104,554 |
| 2018-10-31 | $22.15 | $22.69 | $21.78 | $22.48 | $16.30 | 61,807 |
| 2018-10-30 | $21.61 | $21.85 | $21.30 | $21.58 | $15.65 | 39,558 |
| 2018-10-29 | $22.35 | $22.35 | $21.56 | $21.69 | $15.73 | 38,736 |
| 2018-10-26 | $22.21 | $22.62 | $22.10 | $22.23 | $16.12 | 42,260 |
| 2018-10-25 | $22.83 | $22.86 | $22.32 | $22.41 | $16.25 | 31,310 |
| 2018-10-24 | $22.84 | $22.92 | $22.38 | $22.66 | $16.43 | 39,882 |
| 2018-10-23 | $22.98 | $23.13 | $22.46 | $23.00 | $16.68 | 43,041 |
| 2018-10-22 | $23.34 | $23.39 | $23.04 | $23.19 | $16.81 | 7,735 |
| 2018-10-19 | $23.15 | $23.36 | $22.88 | $23.25 | $16.86 | 36,714 |
| 2018-10-18 | $23.21 | $23.22 | $22.90 | $23.05 | $16.71 | 32,994 |
| 2018-10-17 | $23.50 | $23.59 | $23.10 | $23.23 | $16.84 | 18,476 |
| 2018-10-16 | $23.15 | $23.44 | $23.10 | $23.44 | $17.00 | 41,780 |
| 2018-10-15 | $22.91 | $23.10 | $22.84 | $22.98 | $16.66 | 63,181 |
| 2018-10-12 | $22.42 | $22.73 | $22.01 | $22.65 | $16.42 | 156,430 |
| 2018-10-11 | $22.37 | $22.51 | $22.11 | $22.20 | $16.10 | 36,595 |
| 2018-10-10 | $22.80 | $22.88 | $22.26 | $22.26 | $16.14 | 55,005 |
| 2018-10-09 | $22.66 | $22.88 | $22.63 | $22.79 | $16.52 | 23,804 |
| 2018-10-08 | $22.87 | $22.87 | $22.64 | $22.66 | $16.43 | 19,159 |
| 2018-10-05 | $22.95 | $23.03 | $22.81 | $22.88 | $16.59 | 10,510 |
| 2018-10-04 | $23.02 | $23.02 | $22.80 | $22.95 | $16.64 | 104,914 |
| 2018-10-03 | $23.06 | $23.14 | $22.86 | $23.07 | $16.73 | 46,255 |
| 2018-10-02 | $23.17 | $23.17 | $22.77 | $22.93 | $16.63 | 28,377 |
| 2018-10-01 | $22.87 | $23.21 | $22.69 | $23.14 | $16.78 | 33,588 |
| 2018-09-28 | $22.83 | $23.03 | $22.71 | $22.81 | $16.54 | 34,397 |
| 2018-09-27 | $22.62 | $22.87 | $22.62 | $22.83 | $16.55 | 18,944 |
| 2018-09-26 | $22.47 | $22.73 | $22.47 | $22.62 | $16.40 | 22,040 |
| 2018-09-25 | $22.66 | $22.66 | $22.34 | $22.54 | $16.34 | 32,748 |
| 2018-09-24 | $22.94 | $23.10 | $22.38 | $22.47 | $16.29 | 92,045 |
| 2018-09-21 | $23.77 | $23.77 | $22.85 | $22.88 | $16.59 | 45,983 |
| 2018-09-20 | $23.25 | $23.80 | $22.88 | $23.75 | $17.22 | 84,246 |
| 2018-09-19 | $23.10 | $23.27 | $23.00 | $23.15 | $16.78 | 42,692 |
| 2018-09-18 | $22.85 | $23.26 | $22.85 | $23.05 | $16.71 | 89,553 |
| 2018-09-17 | $22.37 | $23.02 | $22.29 | $22.79 | $16.52 | 40,161 |
| 2018-09-14 | $22.38 | $22.50 | $22.22 | $22.34 | $16.20 | 15,429 |
| 2018-09-13 | $22.64 | $22.64 | $22.09 | $22.38 | $16.23 | 34,808 |
| 2018-09-12 | $22.12 | $22.83 | $22.05 | $22.52 | $16.33 | 18,561 |
| 2018-09-11 | $22.14 | $22.32 | $22.00 | $22.10 | $16.02 | 38,884 |
| 2018-09-10 | $23.08 | $23.08 | $22.00 | $22.07 | $16.00 | 43,117 |
| 2018-09-07 | $22.09 | $22.20 | $21.91 | $22.19 | $16.09 | 39,788 |
| 2018-09-06 | $22.35 | $22.67 | $22.05 | $22.12 | $16.04 | 43,711 |
| 2018-09-05 | $22.40 | $22.74 | $22.22 | $22.38 | $16.23 | 134,838 |
| 2018-09-04 | $22.59 | $22.77 | $22.25 | $22.36 | $16.21 | 84,002 |
| 2018-08-31 | $23.01 | $23.01 | $22.50 | $22.64 | $16.42 | 46,006 |
| 2018-08-30 | $23.02 | $23.15 | $22.80 | $23.02 | $16.69 | 17,151 |
| 2018-08-29 | $23.39 | $23.39 | $23.05 | $23.11 | $16.76 | 13,800 |
| 2018-08-28 | $23.56 | $23.63 | $22.66 | $23.37 | $16.94 | 92,575 |
| 2018-08-27 | $23.36 | $23.71 | $23.36 | $23.47 | $17.02 | 23,123 |
| 2018-08-24 | $23.56 | $23.64 | $23.19 | $23.44 | $17.00 | 60,489 |
| 2018-08-23 | $24.01 | $24.07 | $23.36 | $23.36 | $16.94 | 90,123 |
| 2018-08-22 | $23.85 | $24.20 | $23.64 | $24.07 | $17.45 | 45,923 |
| 2018-08-21 | $24.01 | $24.01 | $23.45 | $23.76 | $17.23 | 53,819 |
| 2018-08-20 | $24.17 | $24.34 | $23.32 | $23.90 | $17.33 | 59,979 |
| 2018-08-17 | $23.46 | $24.51 | $23.07 | $24.05 | $17.44 | 56,034 |
| 2018-08-16 | $23.15 | $23.55 | $22.96 | $23.53 | $17.06 | 51,571 |
| 2018-08-15 | $23.27 | $23.35 | $23.04 | $23.05 | $16.71 | 25,991 |
| 2018-08-14 | $22.75 | $23.49 | $22.73 | $23.40 | $16.97 | 75,791 |
| 2018-08-13 | $22.91 | $22.95 | $22.29 | $22.59 | $16.38 | 100,897 |
| 2018-08-10 | $22.64 | $22.95 | $22.62 | $22.92 | $16.62 | 42,096 |
| 2018-08-09 | $22.68 | $22.91 | $22.60 | $22.76 | $16.50 | 46,615 |
| 2018-08-08 | $22.50 | $22.96 | $22.26 | $22.71 | $16.47 | 31,377 |
| 2018-08-07 | $22.75 | $23.00 | $22.13 | $22.34 | $16.20 | 69,282 |
| 2018-08-06 | $22.75 | $23.00 | $22.75 | $22.89 | $16.60 | 30,565 |
| 2018-08-03 | $21.90 | $22.82 | $21.90 | $22.71 | $16.47 | 79,205 |
| 2018-08-02 | $21.90 | $22.88 | $21.88 | $22.70 | $16.46 | 97,589 |
| 2018-08-01 | $21.86 | $22.18 | $21.70 | $22.03 | $15.97 | 49,291 |
| 2018-07-31 | $22.32 | $22.32 | $21.97 | $22.15 | $15.81 | 132,116 |
| 2018-07-30 | $22.11 | $22.27 | $22.07 | $22.23 | $15.87 | 54,595 |
| 2018-07-27 | $21.98 | $22.17 | $21.80 | $21.88 | $15.62 | 47,296 |
| 2018-07-26 | $21.98 | $22.25 | $21.85 | $22.02 | $15.72 | 121,360 |
| 2018-07-25 | $20.95 | $22.18 | $20.95 | $21.83 | $15.58 | 83,298 |
| 2018-07-24 | $20.78 | $21.19 | $20.69 | $20.90 | $14.92 | 69,987 |
| 2018-07-23 | $20.71 | $20.86 | $20.56 | $20.65 | $14.74 | 22,636 |
| 2018-07-20 | $20.84 | $20.95 | $20.63 | $20.73 | $14.80 | 24,940 |
| 2018-07-19 | $20.50 | $21.20 | $20.13 | $20.88 | $14.91 | 84,478 |
| 2018-07-18 | $19.63 | $20.40 | $19.59 | $20.38 | $14.55 | 87,615 |
| 2018-07-17 | $19.49 | $19.96 | $19.44 | $19.56 | $13.96 | 174,866 |
| 2018-07-16 | $19.65 | $19.80 | $19.41 | $19.60 | $13.99 | 114,899 |
| 2018-07-13 | $19.86 | $19.95 | $19.62 | $19.65 | $14.03 | 114,454 |
| 2018-07-12 | $19.77 | $19.98 | $19.65 | $19.92 | $14.22 | 45,362 |
| 2018-07-11 | $19.77 | $20.07 | $19.74 | $19.74 | $14.09 | 56,832 |
| 2018-07-10 | $19.99 | $20.29 | $19.75 | $19.75 | $14.10 | 76,098 |
| 2018-07-09 | $20.16 | $20.16 | $19.82 | $19.99 | $14.27 | 40,463 |
| 2018-07-06 | $20.21 | $20.32 | $19.98 | $20.02 | $14.29 | 34,145 |
| 2018-07-05 | $20.49 | $20.49 | $20.18 | $20.26 | $14.46 | 37,867 |
| 2018-07-03 | $20.07 | $20.50 | $20.05 | $20.44 | $14.59 | 36,955 |
| 2018-07-02 | $19.67 | $20.20 | $19.60 | $20.01 | $14.28 | 46,021 |
| 2018-06-29 | $19.65 | $20.00 | $19.65 | $19.70 | $14.06 | 104,664 |
| 2018-06-28 | $19.89 | $20.08 | $19.60 | $19.70 | $14.06 | 109,506 |
| 2018-06-27 | $20.01 | $20.15 | $19.76 | $19.81 | $14.14 | 53,845 |
| 2018-06-26 | $20.18 | $20.51 | $19.87 | $20.01 | $14.28 | 89,185 |
| 2018-06-25 | $20.06 | $20.16 | $19.70 | $20.15 | $14.38 | 36,306 |
| 2018-06-22 | $20.46 | $20.70 | $20.02 | $20.13 | $14.37 | 38,689 |
| 2018-06-21 | $20.27 | $20.42 | $20.11 | $20.34 | $14.52 | 25,206 |
| 2018-06-20 | $20.05 | $20.68 | $19.89 | $20.29 | $14.48 | 30,886 |
| 2018-06-19 | $20.00 | $20.16 | $19.74 | $19.99 | $14.27 | 76,064 |
| 2018-06-18 | $19.94 | $20.41 | $19.94 | $20.05 | $14.31 | 47,491 |
| 2018-06-15 | $20.67 | $20.67 | $19.88 | $19.95 | $14.24 | 122,770 |
| 2018-06-14 | $20.59 | $20.92 | $20.31 | $20.67 | $14.76 | 92,127 |
| 2018-06-13 | $20.67 | $20.78 | $20.49 | $20.53 | $14.66 | 90,432 |
| 2018-06-12 | $20.82 | $20.86 | $20.49 | $20.53 | $14.66 | 30,277 |
| 2018-06-11 | $20.52 | $20.86 | $20.40 | $20.68 | $14.76 | 116,619 |
| 2018-06-08 | $21.00 | $21.16 | $20.50 | $20.50 | $14.63 | 115,199 |
| 2018-06-07 | $20.83 | $21.29 | $20.55 | $20.93 | $14.94 | 193,931 |
| 2018-06-06 | $20.91 | $20.98 | $20.55 | $20.77 | $14.83 | 18,063 |
| 2018-06-05 | $20.91 | $21.28 | $20.50 | $20.90 | $14.92 | 139,076 |
| 2018-06-04 | $21.34 | $21.44 | $20.83 | $20.83 | $14.87 | 39,072 |
| 2018-06-01 | $21.00 | $21.28 | $20.72 | $21.24 | $15.16 | 65,270 |
| 2018-05-31 | $20.66 | $21.25 | $20.42 | $20.96 | $14.96 | 22,932 |
| 2018-05-30 | $20.61 | $21.27 | $20.41 | $20.66 | $14.75 | 109,336 |
| 2018-05-29 | $20.44 | $20.72 | $20.33 | $20.59 | $14.70 | 63,497 |
| 2018-05-25 | $20.61 | $20.71 | $20.25 | $20.55 | $14.67 | 33,801 |
| 2018-05-24 | $20.77 | $21.09 | $20.26 | $20.71 | $14.78 | 68,171 |
| 2018-05-23 | $20.28 | $21.04 | $20.19 | $20.77 | $14.83 | 154,636 |
| 2018-05-22 | $20.11 | $20.68 | $20.11 | $20.35 | $14.53 | 92,643 |
| 2018-05-21 | $20.28 | $20.54 | $20.25 | $20.30 | $14.49 | 74,533 |
| 2018-05-18 | $20.56 | $20.57 | $19.95 | $20.15 | $14.38 | 82,836 |
| 2018-05-17 | $20.10 | $20.64 | $20.08 | $20.53 | $14.66 | 107,649 |
| 2018-05-16 | $19.99 | $20.29 | $19.97 | $20.00 | $14.28 | 108,889 |
| 2018-05-15 | $20.12 | $20.25 | $19.86 | $20.01 | $14.28 | 21,537 |
| 2018-05-14 | $20.03 | $20.17 | $19.72 | $20.17 | $14.40 | 45,731 |
| 2018-05-11 | $20.05 | $20.64 | $19.66 | $19.91 | $14.21 | 69,624 |
| 2018-05-10 | $20.03 | $20.40 | $19.72 | $20.00 | $14.28 | 131,056 |
| 2018-05-09 | $20.10 | $20.95 | $19.85 | $20.00 | $14.28 | 24,288 |
| 2018-05-08 | $20.25 | $20.25 | $19.53 | $20.00 | $14.28 | 50,305 |
| 2018-05-07 | $19.88 | $20.44 | $19.85 | $20.22 | $14.43 | 119,719 |
| 2018-05-04 | $19.10 | $19.95 | $19.10 | $19.85 | $14.17 | 44,969 |
| 2018-05-03 | $19.73 | $19.92 | $18.92 | $19.21 | $13.71 | 93,722 |
| 2018-05-02 | $20.37 | $20.58 | $20.06 | $20.14 | $14.13 | 61,294 |
| 2018-05-01 | $20.35 | $20.67 | $19.99 | $20.40 | $14.31 | 38,539 |
| 2018-04-30 | $20.66 | $20.88 | $20.26 | $20.34 | $14.27 | 34,118 |
| 2018-04-27 | $20.60 | $21.20 | $20.48 | $20.58 | $14.44 | 65,981 |
| 2018-04-26 | $19.85 | $20.97 | $19.60 | $20.81 | $14.60 | 184,108 |
| 2018-04-25 | $20.10 | $20.67 | $19.17 | $19.61 | $13.76 | 70,434 |
| 2018-04-24 | $20.40 | $20.40 | $19.31 | $19.53 | $13.70 | 85,283 |
| 2018-04-23 | $20.45 | $20.54 | $19.75 | $20.25 | $14.21 | 45,644 |
| 2018-04-20 | $20.43 | $20.89 | $20.01 | $20.45 | $14.35 | 58,717 |
| 2018-04-19 | $19.80 | $20.85 | $19.72 | $20.38 | $14.30 | 154,678 |
| 2018-04-18 | $20.08 | $20.15 | $19.70 | $19.79 | $13.89 | 130,896 |
| 2018-04-17 | $20.45 | $20.66 | $19.63 | $19.93 | $13.98 | 207,902 |
| 2018-04-16 | $19.95 | $20.77 | $19.56 | $20.47 | $14.36 | 125,241 |
| 2018-04-13 | $19.87 | $19.97 | $19.07 | $19.82 | $13.91 | 225,448 |
| 2018-04-12 | $19.46 | $20.14 | $19.17 | $19.86 | $13.94 | 156,995 |
| 2018-04-11 | $19.09 | $19.62 | $19.09 | $19.44 | $13.64 | 69,175 |
| 2018-04-10 | $19.32 | $19.54 | $19.05 | $19.15 | $13.44 | 91,654 |
| 2018-04-09 | $19.15 | $19.19 | $18.91 | $19.13 | $13.42 | 100,953 |
| 2018-04-06 | $19.33 | $19.68 | $18.80 | $18.98 | $13.32 | 77,572 |
| 2018-04-05 | $19.41 | $19.75 | $19.15 | $19.42 | $13.63 | 99,529 |
| 2018-04-04 | $19.28 | $19.51 | $19.10 | $19.33 | $13.56 | 55,419 |
| 2018-04-03 | $18.74 | $19.76 | $18.74 | $19.52 | $13.70 | 16,183 |
| 2018-04-02 | $19.03 | $19.35 | $18.72 | $19.18 | $13.46 | 54,978 |
| 2018-03-29 | $18.69 | $19.31 | $18.55 | $19.04 | $13.36 | 69,198 |
| 2018-03-28 | $18.57 | $18.93 | $18.52 | $18.57 | $13.03 | 25,256 |
| 2018-03-27 | $18.85 | $19.25 | $18.67 | $18.94 | $13.29 | 112,378 |
| 2018-03-26 | $19.03 | $19.48 | $18.51 | $18.74 | $13.15 | 112,600 |
| 2018-03-23 | $19.53 | $19.89 | $18.75 | $18.84 | $13.22 | 80,086 |
| 2018-03-22 | $19.32 | $19.89 | $19.06 | $19.30 | $13.54 | 81,079 |
| 2018-03-21 | $19.21 | $19.80 | $19.17 | $19.44 | $13.64 | 109,842 |
| 2018-03-20 | $19.35 | $19.45 | $18.81 | $19.11 | $13.41 | 106,868 |
| 2018-03-19 | $19.77 | $20.23 | $18.91 | $19.07 | $13.38 | 165,232 |
| 2018-03-16 | $19.48 | $20.19 | $19.30 | $19.82 | $13.91 | 101,263 |
| 2018-03-15 | $19.66 | $20.36 | $18.56 | $19.44 | $13.64 | 198,545 |
| 2018-03-14 | $20.61 | $20.99 | $19.17 | $19.50 | $13.68 | 278,931 |
| 2018-03-13 | $20.71 | $21.20 | $19.92 | $20.49 | $14.38 | 123,638 |
| 2018-03-12 | $20.57 | $21.00 | $20.22 | $20.57 | $14.43 | 39,702 |
| 2018-03-09 | $20.65 | $21.11 | $20.15 | $20.56 | $14.43 | 95,865 |
| 2018-03-08 | $20.53 | $20.87 | $20.26 | $20.51 | $14.39 | 33,178 |
| 2018-03-07 | $20.39 | $20.69 | $20.20 | $20.49 | $14.38 | 39,308 |
| 2018-03-06 | $20.76 | $20.95 | $20.36 | $20.57 | $14.43 | 100,378 |
| 2018-03-05 | $20.50 | $20.99 | $20.49 | $20.69 | $14.52 | 51,731 |
| 2018-03-02 | $20.04 | $20.66 | $19.65 | $20.50 | $14.38 | 63,485 |
| 2018-03-01 | $20.10 | $20.48 | $19.98 | $20.25 | $14.21 | 21,282 |
| 2018-02-28 | $20.56 | $20.58 | $19.78 | $19.98 | $14.02 | 93,861 |
| 2018-02-27 | $20.77 | $20.86 | $20.40 | $20.51 | $14.39 | 147,439 |
| 2018-02-26 | $20.92 | $20.96 | $20.44 | $20.71 | $14.53 | 26,683 |
| 2018-02-23 | $20.84 | $21.09 | $20.40 | $20.80 | $14.60 | 406,837 |
| 2018-02-22 | $20.93 | $21.49 | $20.31 | $20.60 | $14.45 | 54,477 |
| 2018-02-21 | $19.94 | $20.98 | $19.81 | $20.69 | $14.52 | 269,708 |
| 2018-02-20 | $19.75 | $20.18 | $19.75 | $19.97 | $14.01 | 60,434 |
| 2018-02-16 | $20.25 | $20.60 | $19.81 | $19.88 | $13.95 | 58,844 |
| 2018-02-15 | $20.32 | $20.71 | $19.89 | $20.41 | $14.32 | 48,993 |
| 2018-02-14 | $19.73 | $20.46 | $19.73 | $20.10 | $14.10 | 176,678 |
| 2018-02-13 | $20.11 | $20.14 | $19.68 | $19.77 | $13.87 | 205,655 |
| 2018-02-12 | $20.08 | $20.32 | $19.86 | $20.15 | $14.14 | 192,499 |
| 2018-02-09 | $21.08 | $21.08 | $19.51 | $19.86 | $13.94 | 132,189 |
| 2018-02-08 | $21.21 | $21.81 | $20.75 | $20.89 | $14.66 | 134,936 |
| 2018-02-07 | $21.19 | $21.99 | $20.81 | $21.17 | $14.85 | 109,504 |
| 2018-02-06 | $20.85 | $21.41 | $20.27 | $21.27 | $14.92 | 121,828 |
| 2018-02-05 | $21.47 | $21.86 | $20.53 | $20.71 | $14.53 | 116,863 |
| 2018-02-02 | $21.87 | $22.10 | $21.53 | $21.60 | $15.16 | 101,948 |
| 2018-02-01 | $21.45 | $22.14 | $21.45 | $21.97 | $15.42 | 75,981 |
| 2018-01-31 | $21.82 | $22.17 | $21.78 | $21.80 | $15.08 | 247,776 |
| 2018-01-30 | $21.86 | $22.05 | $21.61 | $21.76 | $15.05 | 149,491 |
| 2018-01-29 | $21.91 | $22.17 | $21.80 | $21.91 | $15.15 | 121,870 |
| 2018-01-26 | $21.75 | $22.18 | $21.75 | $21.98 | $15.20 | 159,428 |
| 2018-01-25 | $21.86 | $22.13 | $21.61 | $21.69 | $15.00 | 105,236 |
| 2018-01-24 | $21.94 | $22.00 | $21.61 | $21.74 | $15.03 | 71,498 |
| 2018-01-23 | $21.21 | $22.40 | $21.21 | $21.75 | $15.04 | 191,100 |
| 2018-01-22 | $21.05 | $21.46 | $21.05 | $21.30 | $14.73 | 231,169 |
| 2018-01-19 | $21.11 | $21.37 | $20.84 | $21.13 | $14.61 | 265,080 |
| 2018-01-18 | $21.69 | $21.69 | $20.85 | $21.00 | $14.52 | 167,954 |
| 2018-01-17 | $21.84 | $22.11 | $21.65 | $21.70 | $15.01 | 155,257 |
| 2018-01-16 | $21.55 | $22.27 | $21.45 | $21.64 | $14.97 | 363,673 |
| 2018-01-12 | $21.56 | $21.70 | $21.03 | $21.35 | $14.76 | 374,398 |
| 2018-01-11 | $21.50 | $21.55 | $21.10 | $21.39 | $14.79 | 375,701 |
| 2018-01-10 | $21.17 | $21.52 | $21.01 | $21.03 | $14.54 | 197,786 |
| 2018-01-09 | $21.43 | $21.61 | $21.11 | $21.14 | $14.62 | 149,709 |
| 2018-01-08 | $21.28 | $21.65 | $21.01 | $21.43 | $14.82 | 82,299 |
| 2018-01-05 | $21.36 | $21.66 | $20.81 | $21.21 | $14.67 | 122,865 |
| 2018-01-04 | $21.46 | $21.65 | $21.16 | $21.30 | $14.73 | 102,453 |
| 2018-01-03 | $20.83 | $21.59 | $20.83 | $21.41 | $14.81 | 123,947 |
| 2018-01-02 | $20.01 | $21.00 | $19.95 | $20.96 | $14.50 | 111,851 |
| 2017-12-29 | $19.97 | $20.20 | $19.81 | $19.81 | $13.70 | 54,737 |
| 2017-12-28 | $19.83 | $20.19 | $19.80 | $19.85 | $13.73 | 172,260 |
| 2017-12-27 | $20.57 | $20.57 | $19.76 | $19.81 | $13.70 | 63,804 |
| 2017-12-26 | $20.38 | $20.90 | $20.30 | $20.42 | $14.12 | 111,925 |
| 2017-12-22 | $20.77 | $21.25 | $20.23 | $20.35 | $14.07 | 78,531 |
| 2017-12-21 | $21.00 | $21.53 | $20.56 | $20.60 | $14.25 | 124,150 |
| 2017-12-20 | $21.13 | $21.13 | $20.70 | $21.00 | $14.52 | 32,174 |
| 2017-12-19 | $21.42 | $21.62 | $20.88 | $21.11 | $14.60 | 34,760 |
| 2017-12-18 | $21.42 | $21.83 | $20.74 | $21.37 | $14.78 | 70,937 |
| 2017-12-15 | $21.21 | $21.50 | $20.77 | $21.29 | $14.72 | 147,943 |
| 2017-12-14 | $21.49 | $21.70 | $21.07 | $21.08 | $14.58 | 53,164 |
| 2017-12-13 | $20.71 | $21.45 | $20.58 | $21.40 | $14.80 | 46,174 |
| 2017-12-12 | $21.10 | $21.25 | $20.31 | $20.75 | $14.35 | 365,074 |
| 2017-12-11 | $20.13 | $21.28 | $20.13 | $21.00 | $14.52 | 131,470 |
| 2017-12-08 | $20.38 | $20.66 | $19.60 | $20.16 | $13.94 | 106,397 |
| 2017-12-07 | $20.49 | $20.69 | $20.11 | $20.25 | $14.00 | 71,803 |
| 2017-12-06 | $20.75 | $20.85 | $20.14 | $20.33 | $14.06 | 51,101 |
| 2017-12-05 | $21.42 | $21.42 | $20.12 | $20.51 | $14.18 | 77,676 |
| 2017-12-04 | $21.63 | $21.80 | $20.65 | $21.30 | $14.73 | 72,189 |
| 2017-12-01 | $21.24 | $22.75 | $20.51 | $21.50 | $14.87 | 252,357 |
| 2017-11-30 | $20.01 | $21.49 | $19.66 | $21.14 | $14.62 | 194,689 |
| 2017-11-29 | $18.98 | $20.17 | $18.80 | $19.85 | $13.73 | 494,795 |
| 2017-11-28 | $18.80 | $19.51 | $18.74 | $19.00 | $13.14 | 107,816 |
| 2017-11-27 | $18.65 | $19.13 | $18.32 | $18.88 | $13.06 | 95,921 |
| 2017-11-24 | $18.97 | $19.19 | $18.63 | $18.65 | $12.90 | 23,302 |
| 2017-11-22 | $19.00 | $19.08 | $18.80 | $18.95 | $13.10 | 43,765 |
| 2017-11-21 | $19.33 | $19.52 | $18.84 | $18.92 | $13.08 | 29,665 |
| 2017-11-20 | $19.43 | $19.60 | $19.01 | $19.15 | $13.24 | 37,479 |
| 2017-11-17 | $19.64 | $20.08 | $19.24 | $19.43 | $13.44 | 30,138 |
| 2017-11-16 | $19.90 | $20.19 | $19.52 | $19.65 | $13.59 | 32,185 |
| 2017-11-15 | $20.18 | $20.19 | $19.75 | $19.82 | $13.71 | 27,719 |
| 2017-11-14 | $20.20 | $20.40 | $19.94 | $20.24 | $14.00 | 78,556 |
| 2017-11-13 | $20.24 | $20.53 | $19.81 | $20.16 | $13.94 | 73,234 |
| 2017-11-10 | $20.43 | $20.87 | $19.98 | $20.28 | $14.02 | 29,200 |
| 2017-11-09 | $20.32 | $20.47 | $19.77 | $20.28 | $14.02 | 125,293 |
| 2017-11-08 | $20.76 | $20.80 | $20.00 | $20.22 | $13.98 | 48,402 |
| 2017-11-07 | $20.54 | $20.70 | $20.21 | $20.64 | $14.27 | 24,948 |
| 2017-11-06 | $20.14 | $20.80 | $19.74 | $20.44 | $14.14 | 82,678 |
| 2017-11-03 | $20.06 | $20.48 | $19.84 | $20.04 | $13.86 | 116,240 |
| 2017-11-02 | $20.00 | $20.31 | $19.60 | $19.88 | $13.75 | 22,954 |
| 2017-11-01 | $20.08 | $20.49 | $19.86 | $20.22 | $13.77 | 91,137 |
| 2017-10-31 | $20.11 | $20.33 | $19.45 | $19.86 | $13.52 | 201,381 |
| 2017-10-30 | $20.36 | $21.18 | $20.05 | $20.10 | $13.69 | 194,569 |
| 2017-10-27 | $20.76 | $21.40 | $20.14 | $20.38 | $13.88 | 77,883 |
| 2017-10-26 | $20.70 | $21.14 | $20.44 | $20.68 | $14.08 | 51,113 |
| 2017-10-25 | $21.35 | $21.64 | $20.15 | $20.51 | $13.97 | 86,066 |
| 2017-10-24 | $21.26 | $21.71 | $20.80 | $21.22 | $14.45 | 137,297 |
| 2017-10-23 | $21.51 | $21.70 | $20.75 | $21.14 | $14.39 | 82,582 |
| 2017-10-20 | $20.92 | $21.51 | $20.92 | $21.47 | $14.62 | 66,255 |
| 2017-10-19 | $21.24 | $21.34 | $20.46 | $20.92 | $14.24 | 310,087 |
| 2017-10-18 | $21.41 | $21.80 | $21.00 | $21.18 | $14.42 | 44,014 |
| 2017-10-17 | $21.38 | $21.86 | $20.55 | $21.38 | $14.56 | 120,259 |
| 2017-10-16 | $21.34 | $21.57 | $21.25 | $21.46 | $14.61 | 14,252 |
| 2017-10-13 | $21.59 | $21.96 | $21.06 | $21.28 | $14.49 | 64,886 |
| 2017-10-12 | $21.33 | $21.80 | $21.29 | $21.57 | $14.69 | 73,055 |
| 2017-10-11 | $21.67 | $22.54 | $21.35 | $21.48 | $14.63 | 77,036 |
| 2017-10-10 | $22.04 | $22.70 | $21.49 | $21.69 | $14.77 | 23,844 |
| 2017-10-09 | $22.20 | $22.25 | $21.51 | $21.89 | $14.91 | 7,374 |
| 2017-10-06 | $21.96 | $22.45 | $21.49 | $21.97 | $14.96 | 52,463 |
| 2017-10-05 | $22.44 | $22.78 | $22.02 | $22.05 | $15.01 | 91,574 |
| 2017-10-04 | $22.50 | $23.34 | $22.18 | $22.40 | $15.25 | 220,847 |
| 2017-10-03 | $22.34 | $22.76 | $22.21 | $22.56 | $15.36 | 235,243 |
| 2017-10-02 | $21.93 | $22.60 | $21.93 | $22.34 | $15.21 | 30,599 |
| 2017-09-29 | $21.64 | $22.58 | $21.18 | $21.97 | $14.96 | 39,437 |
| 2017-09-28 | $22.25 | $22.25 | $21.35 | $21.70 | $14.78 | 20,212 |
| 2017-09-27 | $22.37 | $22.37 | $21.51 | $22.08 | $15.03 | 94,509 |
| 2017-09-26 | $22.03 | $22.34 | $21.58 | $22.04 | $15.01 | 134,983 |
| 2017-09-25 | $21.91 | $22.15 | $21.25 | $22.00 | $14.98 | 23,580 |
| 2017-09-22 | $22.27 | $22.77 | $21.75 | $21.92 | $14.93 | 122,134 |
| 2017-09-21 | $22.41 | $22.52 | $22.11 | $22.27 | $15.16 | 123,841 |
| 2017-09-20 | $22.07 | $22.81 | $22.05 | $22.26 | $15.16 | 12,736 |
| 2017-09-19 | $22.19 | $22.52 | $21.82 | $22.39 | $15.25 | 20,467 |
| 2017-09-18 | $22.99 | $22.99 | $21.88 | $21.98 | $14.97 | 27,127 |
| 2017-09-15 | $22.20 | $22.89 | $21.87 | $22.83 | $15.55 | 49,135 |
| 2017-09-14 | $22.60 | $22.60 | $21.76 | $22.20 | $15.12 | 86,094 |
| 2017-09-13 | $22.75 | $22.75 | $22.16 | $22.43 | $15.27 | 63,910 |
| 2017-09-12 | $22.04 | $22.89 | $22.04 | $22.45 | $15.29 | 58,507 |
| 2017-09-11 | $22.10 | $22.35 | $21.55 | $22.17 | $15.10 | 134,490 |
| 2017-09-08 | $22.24 | $22.40 | $21.37 | $22.05 | $15.01 | 95,825 |
| 2017-09-07 | $21.94 | $22.30 | $21.50 | $22.26 | $15.16 | 73,680 |
| 2017-09-06 | $21.29 | $22.36 | $21.11 | $21.90 | $14.91 | 301,217 |
| 2017-09-05 | $21.32 | $21.62 | $20.60 | $21.10 | $14.37 | 36,954 |
| 2017-09-01 | $21.22 | $21.55 | $20.40 | $21.31 | $14.51 | 156,791 |
| 2017-08-31 | $20.52 | $21.67 | $20.50 | $21.06 | $14.34 | 285,657 |
| 2017-08-30 | $20.00 | $21.00 | $19.64 | $20.32 | $13.84 | 200,733 |
| 2017-08-29 | $19.47 | $19.87 | $19.15 | $19.69 | $13.41 | 30,562 |
| 2017-08-28 | $19.78 | $20.04 | $19.36 | $19.60 | $13.35 | 54,775 |
| 2017-08-25 | $19.60 | $20.03 | $19.43 | $19.78 | $13.47 | 48,019 |
| 2017-08-24 | $19.35 | $20.27 | $19.26 | $19.53 | $13.30 | 109,877 |
| 2017-08-23 | $19.52 | $19.80 | $19.15 | $19.29 | $13.13 | 89,594 |
| 2017-08-22 | $19.97 | $20.13 | $19.40 | $19.59 | $13.34 | 50,313 |
| 2017-08-21 | $19.73 | $20.20 | $19.63 | $19.90 | $13.55 | 71,942 |
| 2017-08-18 | $19.70 | $20.32 | $19.30 | $19.67 | $13.39 | 27,091 |
| 2017-08-17 | $19.96 | $20.39 | $19.29 | $19.64 | $13.37 | 42,041 |
| 2017-08-16 | $19.98 | $20.42 | $19.65 | $19.99 | $13.61 | 65,042 |
| 2017-08-15 | $19.61 | $20.42 | $19.40 | $19.95 | $13.58 | 67,289 |
| 2017-08-14 | $19.30 | $19.92 | $19.20 | $19.75 | $13.45 | 36,471 |
| 2017-08-11 | $19.81 | $19.88 | $18.94 | $19.21 | $13.08 | 117,184 |
| 2017-08-10 | $20.22 | $20.22 | $18.34 | $18.80 | $12.80 | 72,992 |
| 2017-08-09 | $19.48 | $20.31 | $19.48 | $19.61 | $13.35 | 35,011 |
| 2017-08-08 | $20.11 | $20.85 | $19.58 | $19.62 | $13.36 | 35,327 |
| 2017-08-07 | $20.15 | $20.55 | $19.77 | $19.99 | $13.61 | 33,750 |
| 2017-08-04 | $21.03 | $21.15 | $20.17 | $20.20 | $13.75 | 198,053 |
| 2017-08-03 | $21.63 | $21.78 | $20.58 | $20.81 | $14.17 | 47,926 |
| 2017-08-02 | $20.44 | $21.68 | $20.44 | $21.44 | $14.60 | 38,933 |
| 2017-08-01 | $21.17 | $21.40 | $20.60 | $20.70 | $13.92 | 27,397 |
| 2017-07-31 | $21.71 | $22.19 | $20.26 | $21.14 | $14.22 | 75,127 |
| 2017-07-28 | $21.75 | $22.20 | $21.32 | $21.53 | $14.48 | 61,958 |
| 2017-07-27 | $21.57 | $22.41 | $21.57 | $21.94 | $14.75 | 39,313 |
| 2017-07-26 | $22.15 | $22.87 | $21.51 | $21.53 | $14.48 | 104,431 |
| 2017-07-25 | $21.95 | $22.15 | $21.17 | $22.00 | $14.79 | 108,949 |
| 2017-07-24 | $21.73 | $21.96 | $20.99 | $21.95 | $14.76 | 6,093 |
| 2017-07-21 | $21.97 | $22.15 | $21.42 | $21.73 | $14.61 | 50,415 |
| 2017-07-20 | $21.70 | $22.16 | $21.45 | $21.97 | $14.77 | 98,068 |
| 2017-07-19 | $21.25 | $21.88 | $21.03 | $21.73 | $14.61 | 77,522 |
| 2017-07-18 | $20.46 | $21.41 | $20.27 | $21.40 | $14.39 | 44,241 |
| 2017-07-17 | $20.29 | $20.59 | $20.14 | $20.50 | $13.78 | 32,922 |
| 2017-07-14 | $19.86 | $20.40 | $19.86 | $20.30 | $13.65 | 20,950 |
| 2017-07-13 | $19.80 | $20.08 | $19.80 | $19.99 | $13.44 | 23,576 |
| 2017-07-12 | $20.27 | $20.89 | $19.80 | $19.88 | $13.37 | 72,260 |
| 2017-07-11 | $20.24 | $20.54 | $20.03 | $20.22 | $13.60 | 5,737 |
| 2017-07-10 | $19.80 | $21.00 | $19.80 | $20.21 | $13.59 | 48,639 |
| 2017-07-07 | $20.70 | $20.74 | $19.55 | $20.02 | $13.46 | 27,859 |
| 2017-07-06 | $20.20 | $20.65 | $20.05 | $20.21 | $13.59 | 45,155 |
| 2017-07-05 | $20.50 | $20.50 | $19.94 | $20.15 | $13.55 | 153,927 |
| 2017-07-03 | $20.52 | $21.19 | $20.52 | $20.66 | $13.89 | 12,295 |
| 2017-06-30 | $20.44 | $21.35 | $20.25 | $20.37 | $13.70 | 107,375 |
| 2017-06-29 | $19.27 | $20.34 | $18.83 | $20.16 | $13.56 | 125,220 |
| 2017-06-28 | $19.00 | $19.79 | $18.91 | $19.34 | $13.00 | 96,567 |
| 2017-06-27 | $18.95 | $19.39 | $18.85 | $19.01 | $12.78 | 404,741 |
| 2017-06-26 | $19.50 | $20.13 | $18.63 | $18.95 | $12.74 | 141,220 |
| 2017-06-23 | $19.37 | $19.52 | $18.65 | $19.42 | $13.06 | 129,449 |
| 2017-06-22 | $19.02 | $19.68 | $18.83 | $19.39 | $13.04 | 82,058 |
| 2017-06-21 | $19.66 | $19.66 | $18.62 | $19.09 | $12.84 | 209,646 |
| 2017-06-20 | $21.14 | $21.41 | $18.90 | $19.57 | $13.16 | 212,040 |
| 2017-06-19 | $21.53 | $21.73 | $21.25 | $21.31 | $14.33 | 25,231 |
| 2017-06-16 | $21.82 | $21.82 | $21.25 | $21.50 | $14.46 | 57,171 |
| 2017-06-15 | $21.91 | $21.96 | $21.52 | $21.60 | $14.52 | 78,655 |
| 2017-06-14 | $22.36 | $22.66 | $21.65 | $22.05 | $14.83 | 55,911 |
| 2017-06-13 | $22.84 | $22.84 | $22.00 | $22.40 | $15.06 | 66,868 |
| 2017-06-12 | $22.71 | $23.67 | $22.21 | $22.90 | $15.40 | 129,546 |
| 2017-06-09 | $22.88 | $23.01 | $22.24 | $22.59 | $15.19 | 54,849 |
| 2017-06-08 | $22.36 | $23.33 | $22.21 | $22.73 | $15.28 | 131,303 |
| 2017-06-07 | $23.09 | $23.19 | $21.96 | $22.25 | $14.96 | 145,646 |
| 2017-06-06 | $23.01 | $23.69 | $23.01 | $23.09 | $15.53 | 88,422 |
| 2017-06-05 | $23.44 | $23.46 | $23.02 | $23.22 | $15.61 | 75,908 |
| 2017-06-02 | $23.32 | $23.87 | $23.14 | $23.33 | $15.69 | 26,618 |
| 2017-06-01 | $23.29 | $23.43 | $23.08 | $23.18 | $15.59 | 29,064 |
| 2017-05-31 | $23.85 | $24.04 | $23.06 | $23.24 | $15.63 | 152,612 |
| 2017-05-30 | $23.85 | $24.21 | $23.80 | $23.87 | $16.05 | 83,323 |
| 2017-05-26 | $24.20 | $24.40 | $23.50 | $24.14 | $16.23 | 55,992 |
| 2017-05-25 | $24.75 | $24.90 | $24.17 | $24.17 | $16.25 | 72,837 |
| 2017-05-24 | $24.60 | $25.10 | $24.26 | $24.68 | $16.60 | 65,983 |
| 2017-05-23 | $25.10 | $25.10 | $24.67 | $24.70 | $16.61 | 22,544 |
| 2017-05-22 | $25.23 | $25.23 | $24.76 | $25.03 | $16.83 | 24,446 |
| 2017-05-19 | $25.21 | $25.40 | $24.73 | $25.21 | $16.95 | 41,261 |
| 2017-05-18 | $25.32 | $25.40 | $24.70 | $24.99 | $16.80 | 728,902 |
| 2017-05-17 | $25.54 | $26.00 | $25.00 | $25.44 | $17.11 | 28,763 |
| 2017-05-16 | $26.05 | $26.05 | $25.60 | $25.70 | $17.28 | 60,206 |
| 2017-05-15 | $25.79 | $25.98 | $25.52 | $25.94 | $17.44 | 104,225 |
| 2017-05-12 | $25.52 | $25.55 | $24.96 | $25.55 | $17.18 | 257,620 |
| 2017-05-11 | $25.21 | $25.50 | $24.50 | $25.45 | $17.11 | 192,265 |
| 2017-05-10 | $24.88 | $25.90 | $24.76 | $25.14 | $16.91 | 170,470 |
| 2017-05-09 | $25.25 | $25.25 | $24.55 | $24.87 | $16.72 | 103,495 |
| 2017-05-08 | $25.20 | $25.50 | $24.54 | $25.37 | $17.06 | 96,245 |
| 2017-05-05 | $24.96 | $25.48 | $24.55 | $25.35 | $17.05 | 477,943 |
| 2017-05-04 | $25.85 | $26.00 | $24.22 | $25.14 | $16.91 | 267,482 |
| 2017-05-03 | $26.60 | $26.78 | $25.81 | $26.06 | $17.52 | 310,707 |
| 2017-05-02 | $25.95 | $26.34 | $25.90 | $26.27 | $17.66 | 88,666 |
| 2017-05-01 | $25.88 | $26.29 | $25.71 | $26.13 | $17.57 | 330,974 |
| 2017-04-28 | $25.80 | $25.80 | $25.41 | $25.58 | $17.20 | 261,592 |
| 2017-04-27 | $25.66 | $26.31 | $25.37 | $25.50 | $17.15 | 47,118 |
| 2017-04-26 | $25.66 | $26.20 | $25.56 | $25.75 | $17.32 | 179,956 |
| 2017-04-25 | $25.61 | $25.67 | $25.32 | $25.50 | $17.15 | 63,299 |
| 2017-04-24 | $25.81 | $25.90 | $25.28 | $25.43 | $17.10 | 160,402 |
| 2017-04-21 | $25.51 | $25.72 | $25.26 | $25.44 | $17.11 | 207,790 |
| 2017-04-20 | $25.81 | $25.81 | $25.23 | $25.48 | $17.13 | 30,535 |
| 2017-04-19 | $25.94 | $26.12 | $25.56 | $25.75 | $17.32 | 173,997 |
| 2017-04-18 | $25.24 | $25.97 | $25.21 | $25.84 | $17.38 | 181,749 |
| 2017-04-17 | $25.55 | $25.78 | $25.21 | $25.29 | $17.01 | 382,558 |
| 2017-04-13 | $25.93 | $26.05 | $25.08 | $25.45 | $17.11 | 303,651 |
| 2017-04-12 | $25.81 | $26.16 | $25.81 | $25.84 | $17.38 | 332,565 |
| 2017-04-11 | $26.07 | $26.30 | $25.71 | $25.93 | $17.44 | 185,619 |
| 2017-04-10 | $26.01 | $26.45 | $25.65 | $25.99 | $17.48 | 786,276 |
| 2017-04-07 | $26.12 | $26.43 | $25.87 | $25.89 | $17.41 | 357,910 |
| 2017-04-06 | $25.62 | $26.29 | $25.60 | $26.07 | $17.53 | 859,584 |
| 2017-04-05 | $25.50 | $25.98 | $25.31 | $25.60 | $17.21 | 9,770,037 |
Hess Midstream LP - Class A (HESM) News Headlines
.jpg)
.jpg)
Recent Hess Midstream LP - Class A (HESM) News
Similar Companies to Hess Midstream LP - Class A (HESM) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |