Hoegh LNG Partners LP (HMLP) Exchange: NYSE
Data as of May 2, 2025
$9.24 ($0.00) 0.00%
Hoegh LNG Partners LP - Daily Information
Click for more stock information on Hoegh LNG Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.24 |
| Previous Close | $9.24 |
| High | $9.24 |
| Low | $9.24 |
| Adjusted Open | $9.24 |
| Previous Adjusted Close | $9.24 |
| Adjusted High | $9.24 |
| Adjusted Low | $9.24 |
About Hoegh LNG Partners LP (HMLP)
Höegh LNG Partners LP is a growth-oriented limited partnership formed by Höegh LNG Holdings Ltd. (Oslo Børs ticker: HLNG), a leading floating LNG service provider. HMLP's strategy is to own, operate and acquire floating storage and regasification units ("FSRUs") and associated LNG infrastructure assets under long-term charters. It has interests in five FSRUs that have an industry leading average remaining firm contract duration of 9.5 years plus options as of December 31, 2019.
Invest in Hoegh LNG Partners LP (HMLP)
Historical Stock Data for Hoegh LNG Partners LP (HMLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-26 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-25 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-24 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-01-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-29 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-12-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-29 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-25 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-11-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-31 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-26 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-25 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-24 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-10-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-29 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-26 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-23 | $9.23 | $9.25 | $9.23 | $9.24 | $9.24 | 629,899 |
| 2022-09-22 | $9.23 | $9.24 | $9.23 | $9.23 | $9.23 | 54,991 |
| 2022-09-21 | $9.23 | $9.24 | $9.23 | $9.23 | $9.23 | 69,609 |
| 2022-09-20 | $9.24 | $9.25 | $9.23 | $9.23 | $9.23 | 477,866 |
| 2022-09-19 | $9.24 | $9.25 | $9.22 | $9.24 | $9.24 | 124,893 |
| 2022-09-16 | $9.22 | $9.23 | $9.22 | $9.22 | $9.22 | 65,389 |
| 2022-09-15 | $9.23 | $9.24 | $9.23 | $9.23 | $9.23 | 104,921 |
| 2022-09-14 | $9.23 | $9.24 | $9.23 | $9.23 | $9.23 | 73,969 |
| 2022-09-13 | $9.24 | $9.24 | $9.22 | $9.22 | $9.22 | 120,154 |
| 2022-09-12 | $9.22 | $9.23 | $9.22 | $9.22 | $9.22 | 83,769 |
| 2022-09-09 | $9.22 | $9.24 | $9.22 | $9.22 | $9.22 | 79,813 |
| 2022-09-08 | $9.23 | $9.24 | $9.22 | $9.22 | $9.22 | 55,328 |
| 2022-09-07 | $9.20 | $9.23 | $9.19 | $9.22 | $9.22 | 62,966 |
| 2022-09-06 | $9.20 | $9.23 | $9.20 | $9.22 | $9.22 | 53,815 |
| 2022-09-02 | $9.22 | $9.23 | $9.20 | $9.22 | $9.22 | 105,667 |
| 2022-09-01 | $9.22 | $9.23 | $9.21 | $9.22 | $9.22 | 54,629 |
| 2022-08-31 | $9.20 | $9.24 | $9.20 | $9.22 | $9.22 | 82,704 |
| 2022-08-30 | $9.24 | $9.24 | $9.22 | $9.22 | $9.22 | 31,213 |
| 2022-08-29 | $9.21 | $9.24 | $9.21 | $9.24 | $9.24 | 97,363 |
| 2022-08-26 | $9.17 | $9.24 | $9.17 | $9.24 | $9.24 | 55,682 |
| 2022-08-25 | $9.24 | $9.24 | $9.22 | $9.24 | $9.24 | 78,983 |
| 2022-08-24 | $9.22 | $9.25 | $9.19 | $9.23 | $9.23 | 102,519 |
| 2022-08-23 | $9.19 | $9.22 | $9.18 | $9.22 | $9.22 | 95,212 |
| 2022-08-22 | $9.19 | $9.19 | $9.16 | $9.18 | $9.18 | 16,796 |
| 2022-08-19 | $9.18 | $9.19 | $9.15 | $9.19 | $9.19 | 99,377 |
| 2022-08-18 | $9.15 | $9.18 | $9.15 | $9.17 | $9.17 | 27,730 |
| 2022-08-17 | $9.16 | $9.17 | $9.15 | $9.17 | $9.17 | 26,508 |
| 2022-08-16 | $9.13 | $9.16 | $9.13 | $9.15 | $9.15 | 88,035 |
| 2022-08-15 | $9.17 | $9.18 | $9.17 | $9.18 | $9.18 | 43,763 |
| 2022-08-12 | $9.15 | $9.18 | $9.15 | $9.17 | $9.17 | 80,837 |
| 2022-08-11 | $9.15 | $9.17 | $9.15 | $9.16 | $9.16 | 23,434 |
| 2022-08-10 | $9.18 | $9.18 | $9.15 | $9.16 | $9.16 | 36,710 |
| 2022-08-09 | $9.14 | $9.18 | $9.14 | $9.15 | $9.15 | 44,080 |
| 2022-08-08 | $9.12 | $9.15 | $9.12 | $9.13 | $9.13 | 28,009 |
| 2022-08-05 | $9.13 | $9.15 | $9.13 | $9.15 | $9.15 | 22,621 |
| 2022-08-04 | $9.13 | $9.15 | $9.12 | $9.14 | $9.14 | 31,010 |
| 2022-08-03 | $9.12 | $9.15 | $9.12 | $9.15 | $9.15 | 65,358 |
| 2022-08-02 | $9.14 | $9.14 | $9.12 | $9.12 | $9.12 | 44,607 |
| 2022-08-01 | $9.20 | $9.20 | $9.15 | $9.16 | $9.16 | 64,670 |
| 2022-07-29 | $9.19 | $9.19 | $9.16 | $9.16 | $9.16 | 31,262 |
| 2022-07-28 | $9.18 | $9.18 | $9.14 | $9.18 | $9.17 | 63,982 |
| 2022-07-27 | $9.15 | $9.18 | $9.12 | $9.17 | $9.16 | 69,307 |
| 2022-07-26 | $9.11 | $9.14 | $9.11 | $9.14 | $9.13 | 66,890 |
| 2022-07-25 | $9.12 | $9.14 | $9.11 | $9.14 | $9.13 | 50,322 |
| 2022-07-22 | $9.14 | $9.14 | $9.11 | $9.12 | $9.11 | 55,030 |
| 2022-07-21 | $9.12 | $9.13 | $9.10 | $9.13 | $9.12 | 35,486 |
| 2022-07-20 | $9.12 | $9.13 | $9.10 | $9.11 | $9.10 | 55,870 |
| 2022-07-19 | $9.09 | $9.11 | $9.09 | $9.11 | $9.10 | 107,197 |
| 2022-07-18 | $9.10 | $9.10 | $9.08 | $9.09 | $9.08 | 56,863 |
| 2022-07-15 | $9.07 | $9.10 | $9.06 | $9.10 | $9.09 | 201,797 |
| 2022-07-14 | $9.05 | $9.07 | $9.05 | $9.07 | $9.06 | 90,395 |
| 2022-07-13 | $9.05 | $9.07 | $9.05 | $9.07 | $9.06 | 84,382 |
| 2022-07-12 | $9.06 | $9.06 | $9.05 | $9.06 | $9.05 | 33,872 |
| 2022-07-11 | $8.98 | $9.07 | $8.98 | $9.06 | $9.05 | 145,418 |
| 2022-07-08 | $9.00 | $9.01 | $8.98 | $9.00 | $8.99 | 111,150 |
| 2022-07-07 | $8.98 | $9.00 | $8.98 | $9.00 | $8.99 | 84,295 |
| 2022-07-06 | $8.98 | $8.99 | $8.97 | $8.97 | $8.96 | 89,996 |
| 2022-07-05 | $9.00 | $9.00 | $8.95 | $8.98 | $8.97 | 403,544 |
| 2022-07-01 | $9.00 | $9.01 | $8.98 | $9.00 | $8.99 | 123,799 |
| 2022-06-30 | $8.98 | $9.01 | $8.98 | $8.99 | $8.98 | 133,938 |
| 2022-06-29 | $8.98 | $9.02 | $8.97 | $9.00 | $8.99 | 103,440 |
| 2022-06-28 | $8.98 | $9.02 | $8.96 | $8.96 | $8.95 | 144,780 |
| 2022-06-27 | $8.97 | $9.02 | $8.97 | $8.98 | $8.97 | 141,869 |
| 2022-06-24 | $8.96 | $9.00 | $8.96 | $8.97 | $8.96 | 223,705 |
| 2022-06-23 | $8.97 | $8.99 | $8.95 | $8.95 | $8.94 | 250,818 |
| 2022-06-22 | $8.95 | $8.99 | $8.94 | $8.98 | $8.97 | 243,554 |
| 2022-06-21 | $8.93 | $8.99 | $8.93 | $8.97 | $8.96 | 146,935 |
| 2022-06-17 | $8.95 | $8.95 | $8.92 | $8.95 | $8.94 | 367,223 |
| 2022-06-16 | $8.98 | $9.00 | $8.94 | $8.97 | $8.96 | 321,336 |
| 2022-06-15 | $8.98 | $9.03 | $8.97 | $9.02 | $9.01 | 285,612 |
| 2022-06-14 | $9.00 | $9.03 | $8.94 | $8.96 | $8.95 | 451,277 |
| 2022-06-13 | $9.03 | $9.04 | $8.95 | $8.99 | $8.98 | 527,680 |
| 2022-06-10 | $9.06 | $9.08 | $9.03 | $9.07 | $9.06 | 686,525 |
| 2022-06-09 | $9.05 | $9.09 | $9.05 | $9.06 | $9.05 | 538,298 |
| 2022-06-08 | $9.06 | $9.08 | $9.04 | $9.07 | $9.06 | 389,952 |
| 2022-06-07 | $9.05 | $9.08 | $9.05 | $9.06 | $9.05 | 287,880 |
| 2022-06-06 | $9.06 | $9.08 | $9.04 | $9.05 | $9.04 | 448,501 |
| 2022-06-03 | $9.06 | $9.09 | $9.05 | $9.06 | $9.05 | 467,112 |
| 2022-06-02 | $9.08 | $9.09 | $9.05 | $9.08 | $9.07 | 430,857 |
| 2022-06-01 | $9.05 | $9.10 | $9.03 | $9.10 | $9.09 | 589,444 |
| 2022-05-31 | $9.00 | $9.10 | $9.00 | $9.08 | $9.07 | 792,041 |
| 2022-05-27 | $9.00 | $9.05 | $9.00 | $9.03 | $9.02 | 1,473,410 |
| 2022-05-26 | $8.99 | $9.01 | $8.99 | $9.01 | $9.00 | 1,185,609 |
| 2022-05-25 | $9.03 | $9.08 | $8.93 | $8.99 | $8.98 | 4,182,842 |
| 2022-05-24 | $6.76 | $6.91 | $6.60 | $6.85 | $6.84 | 131,621 |
| 2022-05-23 | $6.80 | $7.13 | $6.73 | $6.86 | $6.85 | 157,449 |
| 2022-05-20 | $6.28 | $6.98 | $6.23 | $6.73 | $6.72 | 250,522 |
| 2022-05-19 | $6.05 | $6.32 | $6.02 | $6.18 | $6.17 | 127,298 |
| 2022-05-18 | $6.31 | $6.36 | $6.05 | $6.19 | $6.18 | 144,275 |
| 2022-05-17 | $6.30 | $6.35 | $6.14 | $6.21 | $6.20 | 74,977 |
| 2022-05-16 | $6.19 | $6.48 | $6.19 | $6.34 | $6.33 | 78,265 |
| 2022-05-13 | $6.06 | $6.28 | $5.64 | $6.18 | $6.17 | 173,513 |
| 2022-05-12 | $6.24 | $6.38 | $5.97 | $6.06 | $6.05 | 120,589 |
| 2022-05-11 | $6.10 | $6.42 | $6.00 | $6.30 | $6.29 | 75,465 |
| 2022-05-10 | $5.99 | $6.30 | $5.76 | $6.15 | $6.14 | 261,448 |
| 2022-05-09 | $6.76 | $6.76 | $6.12 | $6.14 | $6.13 | 220,356 |
| 2022-05-06 | $7.10 | $7.13 | $6.86 | $6.95 | $6.94 | 98,962 |
| 2022-05-05 | $7.07 | $7.24 | $6.75 | $6.96 | $6.95 | 318,007 |
| 2022-05-04 | $6.65 | $6.90 | $6.35 | $6.79 | $6.78 | 139,229 |
| 2022-05-03 | $6.45 | $6.74 | $6.43 | $6.65 | $6.64 | 89,295 |
| 2022-05-02 | $6.34 | $6.58 | $6.25 | $6.49 | $6.48 | 81,055 |
| 2022-04-29 | $6.82 | $6.82 | $6.38 | $6.42 | $6.41 | 59,333 |
| 2022-04-28 | $6.66 | $6.90 | $6.63 | $6.78 | $6.76 | 161,453 |
| 2022-04-27 | $6.50 | $6.69 | $6.48 | $6.59 | $6.57 | 91,989 |
| 2022-04-26 | $6.36 | $6.62 | $6.28 | $6.47 | $6.45 | 145,783 |
| 2022-04-25 | $6.65 | $6.65 | $6.17 | $6.34 | $6.32 | 199,855 |
| 2022-04-22 | $6.78 | $6.87 | $6.61 | $6.65 | $6.63 | 118,842 |
| 2022-04-21 | $7.04 | $7.38 | $6.81 | $6.87 | $6.85 | 239,238 |
| 2022-04-20 | $6.90 | $7.10 | $6.78 | $6.98 | $6.96 | 153,868 |
| 2022-04-19 | $6.92 | $7.03 | $6.86 | $6.91 | $6.89 | 102,068 |
| 2022-04-18 | $7.05 | $7.19 | $6.90 | $6.92 | $6.90 | 131,547 |
| 2022-04-14 | $6.91 | $7.47 | $6.91 | $7.09 | $7.07 | 299,245 |
| 2022-04-13 | $6.86 | $7.20 | $6.81 | $6.97 | $6.95 | 177,688 |
| 2022-04-12 | $6.89 | $6.98 | $6.59 | $6.73 | $6.71 | 211,240 |
| 2022-04-11 | $7.04 | $7.17 | $6.90 | $6.92 | $6.90 | 167,189 |
| 2022-04-08 | $6.82 | $7.18 | $6.71 | $7.04 | $7.02 | 280,376 |
| 2022-04-07 | $6.90 | $7.07 | $6.65 | $6.83 | $6.81 | 98,903 |
| 2022-04-06 | $6.89 | $7.33 | $6.80 | $6.93 | $6.91 | 256,744 |
| 2022-04-05 | $6.72 | $7.10 | $6.71 | $6.97 | $6.95 | 179,103 |
| 2022-04-04 | $7.26 | $7.38 | $6.50 | $6.68 | $6.66 | 454,153 |
| 2022-04-01 | $7.45 | $7.50 | $7.12 | $7.28 | $7.26 | 221,167 |
| 2022-03-31 | $7.60 | $7.62 | $6.70 | $7.38 | $7.36 | 829,729 |
| 2022-03-30 | $7.83 | $8.17 | $7.52 | $7.89 | $7.87 | 843,369 |
| 2022-03-29 | $6.90 | $7.54 | $6.62 | $7.36 | $7.34 | 1,058,072 |
| 2022-03-28 | $6.67 | $6.99 | $6.31 | $6.63 | $6.61 | 934,705 |
| 2022-03-25 | $5.84 | $6.90 | $5.73 | $6.23 | $6.21 | 2,007,573 |
| 2022-03-24 | $4.99 | $5.64 | $4.91 | $5.48 | $5.47 | 639,386 |
| 2022-03-23 | $4.81 | $4.90 | $4.77 | $4.85 | $4.84 | 146,932 |
| 2022-03-22 | $4.74 | $4.83 | $4.69 | $4.78 | $4.77 | 131,458 |
| 2022-03-21 | $4.58 | $4.73 | $4.53 | $4.69 | $4.68 | 108,103 |
| 2022-03-18 | $4.58 | $4.68 | $4.54 | $4.59 | $4.58 | 122,967 |
| 2022-03-17 | $4.40 | $4.57 | $4.40 | $4.56 | $4.55 | 133,891 |
| 2022-03-16 | $4.51 | $4.53 | $4.40 | $4.41 | $4.40 | 58,699 |
| 2022-03-15 | $4.43 | $4.54 | $4.41 | $4.54 | $4.53 | 77,326 |
| 2022-03-14 | $4.55 | $4.55 | $4.40 | $4.45 | $4.44 | 87,689 |
| 2022-03-11 | $4.59 | $4.60 | $4.46 | $4.52 | $4.51 | 73,548 |
| 2022-03-10 | $4.70 | $4.75 | $4.47 | $4.57 | $4.56 | 72,300 |
| 2022-03-09 | $4.60 | $4.80 | $4.56 | $4.68 | $4.67 | 139,929 |
| 2022-03-08 | $4.53 | $4.84 | $4.53 | $4.59 | $4.58 | 233,763 |
| 2022-03-07 | $4.40 | $4.64 | $4.39 | $4.55 | $4.54 | 196,651 |
| 2022-03-04 | $4.40 | $4.45 | $4.31 | $4.43 | $4.42 | 69,308 |
| 2022-03-03 | $4.44 | $4.49 | $4.35 | $4.39 | $4.38 | 55,171 |
| 2022-03-02 | $4.40 | $4.50 | $4.40 | $4.44 | $4.43 | 72,575 |
| 2022-03-01 | $4.50 | $4.58 | $4.32 | $4.40 | $4.39 | 95,337 |
| 2022-02-28 | $4.48 | $4.65 | $4.37 | $4.45 | $4.44 | 248,838 |
| 2022-02-25 | $4.28 | $4.34 | $4.26 | $4.33 | $4.32 | 77,175 |
| 2022-02-24 | $4.25 | $4.33 | $4.20 | $4.33 | $4.32 | 123,594 |
| 2022-02-23 | $4.38 | $4.38 | $4.25 | $4.26 | $4.25 | 143,389 |
| 2022-02-22 | $4.30 | $4.35 | $4.28 | $4.32 | $4.31 | 105,050 |
| 2022-02-18 | $4.34 | $4.35 | $4.28 | $4.31 | $4.30 | 78,144 |
| 2022-02-17 | $4.30 | $4.35 | $4.30 | $4.35 | $4.34 | 50,885 |
| 2022-02-16 | $4.33 | $4.35 | $4.31 | $4.31 | $4.30 | 58,592 |
| 2022-02-15 | $4.32 | $4.37 | $4.30 | $4.35 | $4.34 | 53,078 |
| 2022-02-14 | $4.39 | $4.39 | $4.30 | $4.34 | $4.33 | 58,888 |
| 2022-02-11 | $4.30 | $4.39 | $4.30 | $4.39 | $4.38 | 133,700 |
| 2022-02-10 | $4.31 | $4.35 | $4.29 | $4.31 | $4.30 | 49,850 |
| 2022-02-09 | $4.33 | $4.35 | $4.28 | $4.34 | $4.33 | 97,876 |
| 2022-02-08 | $4.30 | $4.34 | $4.27 | $4.34 | $4.33 | 47,189 |
| 2022-02-07 | $4.27 | $4.34 | $4.24 | $4.30 | $4.29 | 67,186 |
| 2022-02-04 | $4.32 | $4.39 | $4.28 | $4.30 | $4.29 | 35,064 |
| 2022-02-03 | $4.33 | $4.37 | $4.29 | $4.32 | $4.31 | 55,762 |
| 2022-02-02 | $4.40 | $4.40 | $4.27 | $4.34 | $4.33 | 80,863 |
| 2022-02-01 | $4.42 | $4.44 | $4.34 | $4.38 | $4.37 | 73,933 |
| 2022-01-31 | $4.27 | $4.44 | $4.25 | $4.40 | $4.39 | 122,748 |
| 2022-01-28 | $4.27 | $4.31 | $4.25 | $4.27 | $4.26 | 68,573 |
| 2022-01-27 | $4.25 | $4.30 | $4.22 | $4.27 | $4.26 | 100,413 |
| 2022-01-26 | $4.26 | $4.35 | $4.21 | $4.22 | $4.21 | 91,374 |
| 2022-01-25 | $4.25 | $4.34 | $4.22 | $4.31 | $4.29 | 103,449 |
| 2022-01-24 | $4.23 | $4.30 | $4.07 | $4.27 | $4.25 | 285,114 |
| 2022-01-21 | $4.32 | $4.34 | $4.23 | $4.26 | $4.24 | 195,156 |
| 2022-01-20 | $4.36 | $4.41 | $4.31 | $4.35 | $4.33 | 140,761 |
| 2022-01-19 | $4.41 | $4.44 | $4.33 | $4.36 | $4.34 | 81,614 |
| 2022-01-18 | $4.48 | $4.48 | $4.39 | $4.40 | $4.38 | 85,271 |
| 2022-01-14 | $4.35 | $4.48 | $4.35 | $4.48 | $4.46 | 108,066 |
| 2022-01-13 | $4.44 | $4.44 | $4.38 | $4.39 | $4.37 | 90,967 |
| 2022-01-12 | $4.45 | $4.50 | $4.38 | $4.38 | $4.36 | 68,824 |
| 2022-01-11 | $4.40 | $4.49 | $4.37 | $4.48 | $4.46 | 67,816 |
| 2022-01-10 | $4.43 | $4.47 | $4.33 | $4.36 | $4.34 | 111,420 |
| 2022-01-07 | $4.42 | $4.50 | $4.40 | $4.45 | $4.43 | 112,315 |
| 2022-01-06 | $4.46 | $4.59 | $4.38 | $4.42 | $4.40 | 78,209 |
| 2022-01-05 | $4.65 | $4.67 | $4.38 | $4.44 | $4.42 | 156,289 |
| 2022-01-04 | $4.55 | $4.68 | $4.54 | $4.64 | $4.62 | 162,760 |
| 2022-01-03 | $4.32 | $4.54 | $4.32 | $4.51 | $4.49 | 176,165 |
| 2021-12-31 | $4.28 | $4.34 | $4.24 | $4.32 | $4.30 | 166,391 |
| 2021-12-30 | $4.24 | $4.35 | $4.24 | $4.27 | $4.25 | 259,876 |
| 2021-12-29 | $4.35 | $4.39 | $4.24 | $4.26 | $4.24 | 254,631 |
| 2021-12-28 | $4.33 | $4.37 | $4.28 | $4.31 | $4.29 | 162,240 |
| 2021-12-27 | $4.34 | $4.49 | $4.31 | $4.34 | $4.32 | 204,060 |
| 2021-12-23 | $4.34 | $4.40 | $4.26 | $4.27 | $4.25 | 139,983 |
| 2021-12-22 | $4.36 | $4.45 | $4.30 | $4.37 | $4.35 | 177,174 |
| 2021-12-21 | $4.26 | $4.44 | $4.26 | $4.40 | $4.38 | 266,207 |
| 2021-12-20 | $4.30 | $4.34 | $4.23 | $4.26 | $4.24 | 330,482 |
| 2021-12-17 | $4.38 | $4.38 | $4.31 | $4.38 | $4.36 | 96,273 |
| 2021-12-16 | $4.39 | $4.45 | $4.33 | $4.39 | $4.37 | 87,324 |
| 2021-12-15 | $4.36 | $4.39 | $4.27 | $4.38 | $4.36 | 174,681 |
| 2021-12-14 | $4.38 | $4.44 | $4.33 | $4.39 | $4.37 | 288,881 |
| 2021-12-13 | $4.44 | $4.49 | $4.38 | $4.40 | $4.38 | 295,154 |
| 2021-12-10 | $4.48 | $4.48 | $4.40 | $4.48 | $4.46 | 207,896 |
| 2021-12-09 | $4.37 | $4.49 | $4.37 | $4.42 | $4.40 | 358,774 |
| 2021-12-08 | $4.27 | $4.52 | $4.26 | $4.46 | $4.44 | 327,509 |
| 2021-12-07 | $4.30 | $4.36 | $4.24 | $4.30 | $4.28 | 342,799 |
| 2021-12-06 | $4.14 | $4.36 | $4.08 | $4.28 | $4.26 | 703,398 |
| 2021-12-03 | $4.02 | $4.07 | $3.77 | $3.93 | $3.91 | 480,120 |
| 2021-12-02 | $3.97 | $4.09 | $3.95 | $4.02 | $4.00 | 235,387 |
| 2021-12-01 | $4.16 | $4.18 | $3.96 | $3.97 | $3.95 | 416,787 |
| 2021-11-30 | $4.40 | $4.42 | $4.09 | $4.15 | $4.13 | 398,247 |
| 2021-11-29 | $4.41 | $4.55 | $4.41 | $4.42 | $4.40 | 148,011 |
| 2021-11-26 | $4.47 | $4.49 | $4.40 | $4.44 | $4.42 | 95,340 |
| 2021-11-24 | $4.40 | $4.61 | $4.40 | $4.57 | $4.55 | 141,628 |
| 2021-11-23 | $4.42 | $4.58 | $4.42 | $4.44 | $4.42 | 153,280 |
| 2021-11-22 | $4.54 | $4.63 | $4.40 | $4.40 | $4.38 | 366,237 |
| 2021-11-19 | $4.84 | $4.86 | $4.61 | $4.65 | $4.63 | 178,017 |
| 2021-11-18 | $4.70 | $4.99 | $4.69 | $4.84 | $4.82 | 428,829 |
| 2021-11-17 | $4.49 | $4.58 | $4.42 | $4.52 | $4.50 | 193,750 |
| 2021-11-16 | $4.60 | $4.60 | $4.46 | $4.50 | $4.48 | 232,309 |
| 2021-11-15 | $4.70 | $4.70 | $4.57 | $4.60 | $4.58 | 102,976 |
| 2021-11-12 | $4.68 | $4.70 | $4.60 | $4.66 | $4.64 | 126,522 |
| 2021-11-11 | $4.63 | $4.71 | $4.62 | $4.63 | $4.61 | 143,974 |
| 2021-11-10 | $4.72 | $4.76 | $4.60 | $4.61 | $4.59 | 127,714 |
| 2021-11-09 | $4.88 | $4.88 | $4.63 | $4.71 | $4.69 | 103,593 |
| 2021-11-08 | $4.56 | $4.86 | $4.56 | $4.83 | $4.81 | 216,254 |
| 2021-11-05 | $4.69 | $4.74 | $4.56 | $4.59 | $4.57 | 181,152 |
| 2021-11-04 | $4.71 | $4.78 | $4.62 | $4.69 | $4.67 | 167,127 |
| 2021-11-03 | $4.78 | $4.81 | $4.68 | $4.69 | $4.67 | 168,516 |
| 2021-11-02 | $4.90 | $4.95 | $4.73 | $4.78 | $4.76 | 216,182 |
| 2021-11-01 | $4.88 | $5.06 | $4.87 | $4.95 | $4.93 | 118,687 |
| 2021-10-29 | $4.90 | $4.94 | $4.82 | $4.84 | $4.82 | 156,669 |
| 2021-10-28 | $5.00 | $5.02 | $4.85 | $4.90 | $4.88 | 193,847 |
| 2021-10-27 | $5.12 | $5.12 | $4.97 | $5.00 | $4.96 | 195,374 |
| 2021-10-26 | $5.14 | $5.18 | $5.06 | $5.14 | $5.10 | 106,093 |
| 2021-10-25 | $5.17 | $5.30 | $5.11 | $5.11 | $5.07 | 215,123 |
| 2021-10-22 | $5.05 | $5.19 | $5.05 | $5.17 | $5.13 | 215,888 |
| 2021-10-21 | $5.33 | $5.33 | $5.07 | $5.09 | $5.05 | 221,804 |
| 2021-10-20 | $5.37 | $5.39 | $5.20 | $5.33 | $5.29 | 135,719 |
| 2021-10-19 | $5.39 | $5.50 | $5.32 | $5.35 | $5.31 | 151,093 |
| 2021-10-18 | $5.45 | $5.61 | $5.38 | $5.39 | $5.35 | 352,216 |
| 2021-10-15 | $5.44 | $5.51 | $5.36 | $5.43 | $5.39 | 211,593 |
| 2021-10-14 | $5.25 | $5.37 | $5.25 | $5.36 | $5.32 | 210,482 |
| 2021-10-13 | $5.25 | $5.25 | $5.10 | $5.25 | $5.21 | 181,775 |
| 2021-10-12 | $5.20 | $5.24 | $5.10 | $5.17 | $5.13 | 301,794 |
| 2021-10-11 | $4.95 | $5.24 | $4.95 | $5.20 | $5.16 | 228,155 |
| 2021-10-08 | $4.90 | $5.08 | $4.88 | $5.00 | $4.96 | 195,319 |
| 2021-10-07 | $5.02 | $5.02 | $4.87 | $4.90 | $4.87 | 116,415 |
| 2021-10-06 | $4.78 | $4.96 | $4.72 | $4.94 | $4.91 | 191,884 |
| 2021-10-05 | $4.89 | $5.07 | $4.88 | $4.89 | $4.86 | 266,056 |
| 2021-10-04 | $5.01 | $5.05 | $4.68 | $4.82 | $4.79 | 282,091 |
| 2021-10-01 | $4.92 | $5.07 | $4.92 | $5.00 | $4.96 | 229,091 |
| 2021-09-30 | $5.29 | $5.29 | $4.85 | $4.91 | $4.88 | 459,853 |
| 2021-09-29 | $5.27 | $5.58 | $5.19 | $5.24 | $5.20 | 572,736 |
| 2021-09-28 | $5.19 | $5.47 | $5.07 | $5.14 | $5.10 | 571,502 |
| 2021-09-27 | $5.13 | $5.54 | $5.13 | $5.19 | $5.15 | 608,011 |
| 2021-09-24 | $4.64 | $5.15 | $4.61 | $5.02 | $4.98 | 731,484 |
| 2021-09-23 | $4.55 | $4.66 | $4.55 | $4.64 | $4.61 | 117,147 |
| 2021-09-22 | $4.32 | $4.61 | $4.32 | $4.55 | $4.52 | 222,116 |
| 2021-09-21 | $4.36 | $4.40 | $4.22 | $4.33 | $4.30 | 149,048 |
| 2021-09-20 | $4.43 | $4.43 | $4.19 | $4.28 | $4.25 | 462,586 |
| 2021-09-17 | $4.54 | $4.61 | $4.46 | $4.55 | $4.52 | 686,470 |
| 2021-09-16 | $4.59 | $4.61 | $4.45 | $4.59 | $4.56 | 341,706 |
| 2021-09-15 | $4.54 | $4.64 | $4.52 | $4.57 | $4.54 | 252,599 |
| 2021-09-14 | $4.56 | $4.57 | $4.36 | $4.56 | $4.53 | 445,003 |
| 2021-09-13 | $4.60 | $4.75 | $4.48 | $4.51 | $4.48 | 598,825 |
| 2021-09-10 | $4.73 | $4.73 | $4.59 | $4.64 | $4.61 | 153,621 |
| 2021-09-09 | $4.50 | $4.75 | $4.50 | $4.71 | $4.68 | 299,270 |
| 2021-09-08 | $4.76 | $4.80 | $4.41 | $4.45 | $4.42 | 358,282 |
| 2021-09-07 | $4.91 | $5.06 | $4.76 | $4.80 | $4.77 | 625,244 |
| 2021-09-03 | $4.65 | $4.97 | $4.62 | $4.95 | $4.92 | 593,054 |
| 2021-09-02 | $4.39 | $4.61 | $4.33 | $4.60 | $4.57 | 468,216 |
| 2021-09-01 | $4.36 | $4.46 | $4.25 | $4.34 | $4.31 | 536,173 |
| 2021-08-31 | $4.36 | $4.42 | $4.32 | $4.32 | $4.29 | 534,273 |
| 2021-08-30 | $4.30 | $4.49 | $4.17 | $4.41 | $4.38 | 766,648 |
| 2021-08-27 | $4.34 | $4.39 | $4.26 | $4.32 | $4.29 | 523,745 |
| 2021-08-26 | $4.37 | $4.42 | $4.19 | $4.31 | $4.28 | 1,217,013 |
| 2021-08-25 | $4.76 | $4.81 | $4.64 | $4.71 | $4.68 | 613,898 |
| 2021-08-24 | $4.47 | $4.74 | $4.47 | $4.69 | $4.66 | 456,201 |
| 2021-08-23 | $4.44 | $4.52 | $4.43 | $4.49 | $4.46 | 260,107 |
| 2021-08-20 | $4.41 | $4.48 | $4.33 | $4.46 | $4.43 | 278,592 |
| 2021-08-19 | $4.57 | $4.62 | $4.35 | $4.42 | $4.39 | 550,825 |
| 2021-08-18 | $4.52 | $4.66 | $4.49 | $4.55 | $4.52 | 341,988 |
| 2021-08-17 | $4.38 | $4.59 | $4.32 | $4.54 | $4.51 | 663,527 |
| 2021-08-16 | $4.65 | $4.71 | $4.43 | $4.46 | $4.43 | 627,802 |
| 2021-08-13 | $4.94 | $4.96 | $4.68 | $4.69 | $4.66 | 576,674 |
| 2021-08-12 | $5.03 | $5.10 | $4.88 | $4.90 | $4.87 | 470,805 |
| 2021-08-11 | $4.97 | $5.21 | $4.92 | $5.07 | $5.03 | 617,893 |
| 2021-08-10 | $5.01 | $5.07 | $4.89 | $4.98 | $4.94 | 670,098 |
| 2021-08-09 | $4.99 | $5.06 | $4.85 | $5.05 | $5.01 | 545,731 |
| 2021-08-06 | $5.20 | $5.23 | $4.99 | $5.00 | $4.96 | 492,668 |
| 2021-08-05 | $4.91 | $5.22 | $4.91 | $5.14 | $5.10 | 767,816 |
| 2021-08-04 | $5.12 | $5.30 | $4.86 | $4.87 | $4.83 | 1,355,933 |
| 2021-08-03 | $5.42 | $5.44 | $5.12 | $5.22 | $5.17 | 1,717,278 |
| 2021-08-02 | $5.44 | $5.65 | $5.40 | $5.50 | $5.45 | 1,085,239 |
| 2021-07-30 | $5.23 | $5.60 | $5.11 | $5.48 | $5.43 | 2,321,113 |
| 2021-07-29 | $6.13 | $6.17 | $5.52 | $5.64 | $5.59 | 3,275,419 |
| 2021-07-28 | $7.05 | $7.87 | $6.20 | $6.30 | $6.24 | 5,988,045 |
| 2021-07-27 | $17.89 | $17.91 | $17.61 | $17.87 | $17.71 | 560,893 |
| 2021-07-26 | $17.58 | $17.95 | $17.58 | $17.91 | $17.75 | 48,842 |
| 2021-07-23 | $17.42 | $17.61 | $17.34 | $17.46 | $17.30 | 40,158 |
| 2021-07-22 | $17.61 | $17.61 | $17.20 | $17.40 | $17.24 | 50,004 |
| 2021-07-21 | $17.27 | $17.84 | $17.26 | $17.48 | $17.32 | 100,948 |
| 2021-07-20 | $16.81 | $17.39 | $16.77 | $17.26 | $17.11 | 66,471 |
| 2021-07-19 | $17.25 | $17.29 | $16.60 | $16.68 | $16.53 | 190,292 |
| 2021-07-16 | $17.71 | $17.71 | $17.28 | $17.35 | $17.19 | 106,905 |
| 2021-07-15 | $17.67 | $17.70 | $17.51 | $17.61 | $17.45 | 78,792 |
| 2021-07-14 | $17.86 | $17.86 | $17.54 | $17.71 | $17.55 | 64,680 |
| 2021-07-13 | $17.85 | $17.89 | $17.65 | $17.75 | $17.59 | 65,980 |
| 2021-07-12 | $17.69 | $18.00 | $17.62 | $17.93 | $17.77 | 57,089 |
| 2021-07-09 | $17.69 | $17.77 | $17.50 | $17.63 | $17.47 | 60,284 |
| 2021-07-08 | $17.62 | $17.66 | $17.35 | $17.48 | $17.32 | 88,138 |
| 2021-07-07 | $17.97 | $18.05 | $17.62 | $17.67 | $17.51 | 55,368 |
| 2021-07-06 | $18.05 | $18.09 | $17.79 | $17.94 | $17.78 | 68,528 |
| 2021-07-02 | $17.79 | $18.16 | $17.64 | $18.06 | $17.90 | 104,029 |
| 2021-07-01 | $17.60 | $17.65 | $17.50 | $17.62 | $17.46 | 90,686 |
| 2021-06-30 | $17.57 | $17.84 | $17.53 | $17.59 | $17.43 | 92,398 |
| 2021-06-29 | $17.64 | $17.77 | $17.44 | $17.56 | $17.40 | 56,073 |
| 2021-06-28 | $18.09 | $18.09 | $17.33 | $17.55 | $17.39 | 154,467 |
| 2021-06-25 | $18.00 | $18.17 | $17.90 | $17.90 | $17.74 | 108,240 |
| 2021-06-24 | $18.00 | $18.00 | $17.80 | $17.95 | $17.79 | 49,471 |
| 2021-06-23 | $17.81 | $18.10 | $17.79 | $17.92 | $17.76 | 65,273 |
| 2021-06-22 | $17.55 | $17.90 | $17.46 | $17.81 | $17.65 | 62,033 |
| 2021-06-21 | $17.40 | $17.83 | $17.30 | $17.55 | $17.39 | 85,978 |
| 2021-06-18 | $17.27 | $17.65 | $17.23 | $17.23 | $17.08 | 401,015 |
| 2021-06-17 | $17.66 | $17.87 | $17.17 | $17.60 | $17.44 | 161,554 |
| 2021-06-16 | $17.85 | $18.10 | $17.69 | $17.85 | $17.69 | 106,985 |
| 2021-06-15 | $17.69 | $17.92 | $17.45 | $17.90 | $17.74 | 130,820 |
| 2021-06-14 | $17.14 | $17.64 | $17.14 | $17.57 | $17.41 | 175,286 |
| 2021-06-11 | $17.19 | $17.29 | $17.07 | $17.11 | $16.96 | 114,820 |
| 2021-06-10 | $17.18 | $17.29 | $17.07 | $17.07 | $16.92 | 65,394 |
| 2021-06-09 | $17.00 | $17.10 | $16.97 | $17.09 | $16.94 | 99,700 |
| 2021-06-08 | $17.01 | $17.15 | $16.92 | $17.10 | $16.95 | 95,458 |
| 2021-06-07 | $17.10 | $17.14 | $16.96 | $17.08 | $16.93 | 59,500 |
| 2021-06-04 | $17.10 | $17.15 | $16.91 | $17.05 | $16.90 | 60,613 |
| 2021-06-03 | $16.80 | $17.12 | $16.80 | $17.04 | $16.89 | 107,341 |
| 2021-06-02 | $16.86 | $17.06 | $16.75 | $16.79 | $16.64 | 89,724 |
| 2021-06-01 | $16.80 | $16.97 | $16.80 | $16.86 | $16.71 | 84,722 |
| 2021-05-28 | $16.95 | $16.95 | $16.60 | $16.68 | $16.53 | 78,882 |
| 2021-05-27 | $16.95 | $16.99 | $16.66 | $16.75 | $16.60 | 82,999 |
| 2021-05-26 | $16.60 | $17.03 | $16.50 | $16.65 | $16.50 | 116,599 |
| 2021-05-25 | $17.00 | $17.07 | $16.59 | $16.60 | $16.45 | 84,023 |
| 2021-05-24 | $17.00 | $17.07 | $16.82 | $16.97 | $16.82 | 75,716 |
| 2021-05-21 | $16.81 | $16.91 | $16.75 | $16.88 | $16.73 | 56,826 |
| 2021-05-20 | $16.43 | $17.04 | $16.29 | $16.80 | $16.65 | 189,148 |
| 2021-05-19 | $16.40 | $16.58 | $16.20 | $16.53 | $16.38 | 75,969 |
| 2021-05-18 | $16.76 | $16.81 | $16.50 | $16.57 | $16.42 | 79,763 |
| 2021-05-17 | $16.49 | $16.99 | $16.22 | $16.65 | $16.50 | 176,321 |
| 2021-05-14 | $16.20 | $16.45 | $16.12 | $16.40 | $16.25 | 108,065 |
| 2021-05-13 | $15.87 | $16.19 | $15.76 | $16.02 | $15.88 | 87,030 |
| 2021-05-12 | $16.06 | $16.30 | $15.90 | $15.94 | $15.80 | 124,370 |
| 2021-05-11 | $16.19 | $16.30 | $15.82 | $15.95 | $15.81 | 161,811 |
| 2021-05-10 | $16.59 | $16.70 | $16.27 | $16.30 | $16.15 | 118,737 |
| 2021-05-07 | $16.26 | $16.48 | $16.23 | $16.44 | $16.29 | 95,638 |
| 2021-05-06 | $16.70 | $16.73 | $16.07 | $16.37 | $16.22 | 189,513 |
| 2021-05-05 | $16.84 | $17.06 | $16.50 | $16.59 | $16.44 | 272,200 |
| 2021-05-04 | $17.58 | $17.60 | $16.93 | $17.43 | $16.83 | 383,022 |
| 2021-05-03 | $16.92 | $17.67 | $16.80 | $17.64 | $17.03 | 451,892 |
| 2021-04-30 | $16.71 | $16.91 | $16.61 | $16.70 | $16.12 | 288,401 |
| 2021-04-29 | $16.67 | $16.79 | $16.51 | $16.66 | $16.08 | 133,667 |
| 2021-04-28 | $16.38 | $16.64 | $16.37 | $16.64 | $16.06 | 129,109 |
| 2021-04-27 | $16.23 | $16.35 | $16.11 | $16.35 | $15.78 | 135,358 |
| 2021-04-26 | $16.10 | $16.23 | $15.90 | $16.23 | $15.67 | 119,477 |
| 2021-04-23 | $15.90 | $16.15 | $15.81 | $16.00 | $15.45 | 226,144 |
| 2021-04-22 | $15.88 | $15.94 | $15.59 | $15.79 | $15.24 | 81,392 |
| 2021-04-21 | $15.68 | $15.99 | $15.66 | $15.85 | $15.30 | 128,262 |
| 2021-04-20 | $16.08 | $16.10 | $15.52 | $15.67 | $15.13 | 133,521 |
| 2021-04-19 | $15.52 | $16.15 | $15.50 | $16.03 | $15.48 | 239,229 |
| 2021-04-16 | $15.49 | $15.49 | $15.30 | $15.40 | $14.87 | 90,004 |
| 2021-04-15 | $15.20 | $15.45 | $15.10 | $15.30 | $14.77 | 110,786 |
| 2021-04-14 | $15.04 | $15.36 | $15.01 | $15.20 | $14.67 | 142,408 |
| 2021-04-13 | $15.07 | $15.09 | $14.81 | $14.89 | $14.38 | 107,897 |
| 2021-04-12 | $15.17 | $15.25 | $14.79 | $14.81 | $14.30 | 157,581 |
| 2021-04-09 | $15.02 | $15.29 | $15.02 | $15.10 | $14.58 | 80,171 |
| 2021-04-08 | $15.16 | $15.16 | $15.01 | $15.07 | $14.55 | 43,847 |
| 2021-04-07 | $15.00 | $15.18 | $14.92 | $15.15 | $14.63 | 109,701 |
| 2021-04-06 | $15.14 | $15.25 | $15.00 | $15.04 | $14.52 | 88,468 |
| 2021-04-05 | $14.95 | $15.20 | $14.88 | $15.05 | $14.53 | 150,498 |
| 2021-04-01 | $14.55 | $15.02 | $14.51 | $14.92 | $14.40 | 98,625 |
| 2021-03-31 | $14.53 | $14.75 | $14.40 | $14.54 | $14.04 | 174,929 |
| 2021-03-30 | $14.65 | $14.72 | $14.42 | $14.49 | $13.99 | 83,160 |
| 2021-03-29 | $14.86 | $14.99 | $14.48 | $14.68 | $14.17 | 109,382 |
| 2021-03-26 | $14.69 | $14.98 | $14.63 | $14.92 | $14.40 | 91,893 |
| 2021-03-25 | $14.44 | $14.68 | $14.04 | $14.65 | $14.14 | 189,414 |
| 2021-03-24 | $14.97 | $15.23 | $14.44 | $14.50 | $14.00 | 195,778 |
| 2021-03-23 | $15.09 | $15.27 | $14.71 | $14.75 | $14.24 | 162,221 |
| 2021-03-22 | $15.63 | $15.63 | $15.03 | $15.42 | $14.89 | 150,756 |
| 2021-03-19 | $14.88 | $15.85 | $14.54 | $15.69 | $15.15 | 2,408,845 |
| 2021-03-18 | $15.20 | $15.36 | $14.62 | $14.69 | $14.18 | 420,523 |
| 2021-03-17 | $15.01 | $15.36 | $14.60 | $15.30 | $14.77 | 463,353 |
| 2021-03-16 | $14.89 | $14.99 | $14.51 | $14.86 | $14.35 | 425,045 |
| 2021-03-15 | $15.75 | $15.79 | $14.13 | $14.66 | $14.15 | 1,054,938 |
| 2021-03-12 | $15.84 | $15.92 | $15.60 | $15.83 | $15.28 | 141,778 |
| 2021-03-11 | $16.09 | $16.15 | $15.72 | $15.89 | $15.34 | 220,592 |
| 2021-03-10 | $15.95 | $16.22 | $15.85 | $16.15 | $15.59 | 135,088 |
| 2021-03-09 | $16.08 | $16.09 | $15.63 | $15.78 | $15.23 | 290,902 |
| 2021-03-08 | $16.00 | $16.21 | $15.75 | $15.98 | $15.43 | 226,707 |
| 2021-03-05 | $16.17 | $16.25 | $15.58 | $15.90 | $15.35 | 174,681 |
| 2021-03-04 | $16.10 | $16.38 | $15.80 | $16.02 | $15.47 | 296,620 |
| 2021-03-03 | $15.94 | $16.43 | $15.91 | $16.05 | $15.50 | 231,112 |
| 2021-03-02 | $16.04 | $16.50 | $15.70 | $15.71 | $15.17 | 312,829 |
| 2021-03-01 | $15.54 | $16.56 | $15.53 | $15.85 | $15.30 | 239,374 |
| 2021-02-26 | $16.39 | $16.50 | $15.15 | $15.41 | $14.88 | 417,827 |
| 2021-02-25 | $16.75 | $17.25 | $16.60 | $16.63 | $16.06 | 195,243 |
| 2021-02-24 | $16.43 | $17.02 | $16.43 | $17.02 | $16.43 | 155,407 |
| 2021-02-23 | $16.34 | $16.65 | $15.77 | $16.32 | $15.76 | 161,141 |
| 2021-02-22 | $15.70 | $16.30 | $15.70 | $16.30 | $15.74 | 153,573 |
| 2021-02-19 | $15.93 | $16.10 | $15.77 | $15.82 | $15.27 | 58,570 |
| 2021-02-18 | $16.01 | $16.07 | $15.73 | $15.75 | $15.21 | 93,123 |
| 2021-02-17 | $16.05 | $16.10 | $15.84 | $16.05 | $15.50 | 166,799 |
| 2021-02-16 | $15.45 | $16.03 | $15.45 | $15.99 | $15.44 | 233,526 |
| 2021-02-12 | $14.91 | $15.45 | $14.85 | $15.40 | $14.87 | 167,478 |
| 2021-02-11 | $14.79 | $14.97 | $14.63 | $14.78 | $14.27 | 76,990 |
| 2021-02-10 | $14.88 | $14.98 | $14.79 | $14.80 | $14.29 | 56,157 |
| 2021-02-09 | $14.89 | $15.31 | $14.78 | $14.86 | $14.35 | 100,282 |
| 2021-02-08 | $15.00 | $15.12 | $14.70 | $14.77 | $14.26 | 72,344 |
| 2021-02-05 | $14.70 | $14.98 | $14.63 | $14.94 | $14.42 | 62,359 |
| 2021-02-04 | $14.91 | $15.03 | $14.67 | $14.78 | $14.27 | 76,899 |
| 2021-02-03 | $14.91 | $15.12 | $14.78 | $14.89 | $14.38 | 65,125 |
| 2021-02-02 | $14.91 | $15.46 | $14.72 | $15.00 | $14.48 | 91,089 |
| 2021-02-01 | $14.71 | $14.88 | $14.13 | $14.65 | $14.14 | 131,515 |
| 2021-01-29 | $15.02 | $15.37 | $14.69 | $14.69 | $14.18 | 61,231 |
| 2021-01-28 | $15.00 | $15.16 | $14.62 | $15.10 | $14.58 | 128,692 |
| 2021-01-27 | $15.56 | $15.74 | $15.30 | $15.44 | $14.48 | 132,293 |
| 2021-01-26 | $15.75 | $15.91 | $15.50 | $15.69 | $14.72 | 129,692 |
| 2021-01-25 | $15.87 | $15.87 | $15.28 | $15.70 | $14.73 | 144,267 |
| 2021-01-22 | $15.56 | $15.79 | $15.30 | $15.71 | $14.74 | 83,006 |
| 2021-01-21 | $16.47 | $16.47 | $15.61 | $15.70 | $14.73 | 206,769 |
| 2021-01-20 | $16.41 | $16.42 | $16.06 | $16.25 | $15.24 | 137,711 |
| 2021-01-19 | $16.27 | $16.53 | $16.16 | $16.35 | $15.34 | 157,130 |
| 2021-01-15 | $16.30 | $16.39 | $16.00 | $16.23 | $15.23 | 77,966 |
| 2021-01-14 | $16.39 | $16.54 | $16.12 | $16.16 | $15.16 | 107,116 |
| 2021-01-13 | $16.36 | $16.40 | $15.95 | $16.30 | $15.29 | 73,851 |
| 2021-01-12 | $15.36 | $16.36 | $15.29 | $16.17 | $15.17 | 179,260 |
| 2021-01-11 | $15.18 | $15.30 | $15.09 | $15.23 | $14.29 | 94,368 |
| 2021-01-08 | $15.23 | $15.27 | $14.93 | $15.23 | $14.29 | 83,540 |
| 2021-01-07 | $14.78 | $15.20 | $14.70 | $15.09 | $14.16 | 80,876 |
| 2021-01-06 | $14.96 | $15.02 | $14.59 | $14.74 | $13.83 | 87,554 |
| 2021-01-05 | $14.56 | $14.99 | $14.54 | $14.66 | $13.75 | 81,174 |
| 2021-01-04 | $14.34 | $14.75 | $14.25 | $14.50 | $13.60 | 169,333 |
| 2020-12-31 | $14.01 | $14.32 | $14.00 | $14.30 | $13.41 | 85,361 |
| 2020-12-30 | $14.00 | $14.37 | $14.00 | $14.02 | $13.15 | 74,614 |
| 2020-12-29 | $14.00 | $14.28 | $13.90 | $14.06 | $13.19 | 134,987 |
| 2020-12-28 | $14.31 | $14.42 | $13.95 | $13.96 | $13.10 | 114,280 |
| 2020-12-24 | $14.15 | $14.30 | $14.01 | $14.30 | $13.41 | 33,442 |
| 2020-12-23 | $14.22 | $14.33 | $14.02 | $14.09 | $13.22 | 76,133 |
| 2020-12-22 | $14.17 | $14.20 | $13.90 | $14.05 | $13.18 | 100,427 |
| 2020-12-21 | $14.00 | $14.41 | $13.98 | $14.15 | $13.27 | 126,890 |
| 2020-12-18 | $14.04 | $14.41 | $13.87 | $14.41 | $13.52 | 495,346 |
| 2020-12-17 | $14.25 | $14.32 | $14.00 | $14.01 | $13.14 | 107,075 |
| 2020-12-16 | $14.76 | $14.76 | $14.07 | $14.21 | $13.33 | 87,167 |
| 2020-12-15 | $14.17 | $14.93 | $14.12 | $14.67 | $13.76 | 204,523 |
| 2020-12-14 | $14.81 | $15.00 | $13.80 | $13.96 | $13.10 | 221,371 |
| 2020-12-11 | $14.83 | $15.14 | $14.70 | $14.76 | $13.85 | 75,710 |
| 2020-12-10 | $14.56 | $15.00 | $14.48 | $14.98 | $14.05 | 96,680 |
| 2020-12-09 | $14.68 | $14.83 | $14.50 | $14.66 | $13.75 | 96,472 |
| 2020-12-08 | $14.41 | $14.74 | $14.25 | $14.67 | $13.76 | 76,585 |
| 2020-12-07 | $14.65 | $14.75 | $14.30 | $14.42 | $13.53 | 63,285 |
| 2020-12-04 | $14.30 | $14.83 | $14.21 | $14.71 | $13.80 | 167,036 |
| 2020-12-03 | $14.43 | $14.43 | $14.12 | $14.22 | $13.34 | 78,653 |
| 2020-12-02 | $13.80 | $14.37 | $13.76 | $14.27 | $13.39 | 117,011 |
| 2020-12-01 | $13.45 | $14.16 | $13.45 | $13.80 | $12.95 | 120,830 |
| 2020-11-30 | $14.06 | $14.13 | $13.32 | $13.32 | $12.50 | 160,284 |
| 2020-11-27 | $14.17 | $14.34 | $13.91 | $14.24 | $13.36 | 109,285 |
| 2020-11-25 | $14.26 | $14.41 | $14.01 | $14.22 | $13.34 | 101,175 |
| 2020-11-24 | $14.15 | $14.66 | $14.10 | $14.33 | $13.44 | 111,880 |
| 2020-11-23 | $13.89 | $14.30 | $13.66 | $14.00 | $13.13 | 178,197 |
| 2020-11-20 | $13.46 | $13.80 | $13.39 | $13.66 | $12.81 | 171,795 |
| 2020-11-19 | $12.75 | $13.37 | $12.75 | $13.33 | $12.50 | 266,155 |
| 2020-11-18 | $12.66 | $13.25 | $12.58 | $12.58 | $11.80 | 131,596 |
| 2020-11-17 | $12.62 | $12.94 | $12.34 | $12.74 | $11.95 | 93,844 |
| 2020-11-16 | $12.21 | $12.85 | $12.21 | $12.55 | $11.77 | 163,954 |
| 2020-11-13 | $12.26 | $12.28 | $12.00 | $12.16 | $11.41 | 109,502 |
| 2020-11-12 | $12.38 | $12.44 | $11.92 | $12.07 | $11.32 | 79,331 |
| 2020-11-11 | $12.23 | $12.37 | $12.01 | $12.36 | $11.59 | 69,343 |
| 2020-11-10 | $11.95 | $12.09 | $11.78 | $12.08 | $11.33 | 74,285 |
| 2020-11-09 | $12.06 | $12.13 | $11.47 | $11.79 | $11.06 | 105,465 |
| 2020-11-06 | $11.33 | $11.39 | $11.06 | $11.20 | $10.51 | 63,125 |
| 2020-11-05 | $10.88 | $11.68 | $10.87 | $11.34 | $10.64 | 119,747 |
| 2020-11-04 | $11.35 | $11.35 | $10.90 | $10.93 | $10.25 | 115,480 |
| 2020-11-03 | $11.60 | $11.68 | $11.35 | $11.39 | $10.68 | 64,953 |
| 2020-11-02 | $11.70 | $11.75 | $11.21 | $11.43 | $10.72 | 130,386 |
| 2020-10-30 | $11.73 | $11.75 | $11.43 | $11.63 | $10.91 | 65,004 |
| 2020-10-29 | $11.78 | $11.95 | $11.29 | $11.81 | $11.08 | 177,621 |
| 2020-10-28 | $12.65 | $12.76 | $12.16 | $12.32 | $11.14 | 240,756 |
| 2020-10-27 | $12.88 | $13.02 | $12.84 | $12.90 | $11.67 | 126,507 |
| 2020-10-26 | $13.60 | $13.62 | $12.81 | $12.86 | $11.63 | 364,308 |
| 2020-10-23 | $13.00 | $13.90 | $13.00 | $13.73 | $12.42 | 384,551 |
| 2020-10-22 | $12.21 | $12.98 | $12.05 | $12.98 | $11.74 | 371,879 |
| 2020-10-21 | $11.76 | $12.00 | $11.60 | $12.00 | $10.85 | 224,209 |
| 2020-10-20 | $11.50 | $11.82 | $11.44 | $11.75 | $10.63 | 73,253 |
| 2020-10-19 | $11.53 | $11.75 | $11.32 | $11.35 | $10.27 | 110,061 |
| 2020-10-16 | $11.45 | $11.70 | $11.40 | $11.41 | $10.32 | 52,405 |
| 2020-10-15 | $11.40 | $11.64 | $11.08 | $11.56 | $10.45 | 78,040 |
| 2020-10-14 | $11.22 | $11.66 | $11.20 | $11.45 | $10.36 | 57,183 |
| 2020-10-13 | $11.38 | $11.49 | $11.08 | $11.28 | $10.20 | 86,240 |
| 2020-10-12 | $11.63 | $11.65 | $11.25 | $11.48 | $10.38 | 60,365 |
| 2020-10-09 | $11.75 | $11.79 | $11.30 | $11.51 | $10.41 | 52,503 |
| 2020-10-08 | $11.37 | $11.67 | $11.30 | $11.61 | $10.50 | 112,117 |
| 2020-10-07 | $11.38 | $11.46 | $11.02 | $11.35 | $10.27 | 96,565 |
| 2020-10-06 | $11.48 | $11.65 | $11.15 | $11.26 | $10.18 | 75,640 |
| 2020-10-05 | $11.09 | $11.47 | $11.09 | $11.42 | $10.33 | 70,598 |
| 2020-10-02 | $10.72 | $11.16 | $10.67 | $11.16 | $10.09 | 78,264 |
| 2020-10-01 | $10.66 | $10.98 | $10.62 | $10.96 | $9.91 | 87,857 |
| 2020-09-30 | $10.66 | $10.88 | $10.61 | $10.61 | $9.60 | 77,653 |
| 2020-09-29 | $10.65 | $10.89 | $10.61 | $10.61 | $9.60 | 76,900 |
| 2020-09-28 | $10.78 | $10.89 | $10.63 | $10.63 | $9.61 | 78,735 |
| 2020-09-25 | $10.62 | $10.80 | $10.55 | $10.62 | $9.60 | 125,507 |
| 2020-09-24 | $10.31 | $10.82 | $10.22 | $10.61 | $9.60 | 107,471 |
| 2020-09-23 | $10.82 | $10.99 | $10.42 | $10.44 | $9.44 | 126,943 |
| 2020-09-22 | $11.22 | $11.53 | $10.69 | $10.79 | $9.76 | 191,654 |
| 2020-09-21 | $11.60 | $11.60 | $11.02 | $11.20 | $10.13 | 118,794 |
| 2020-09-18 | $11.53 | $11.83 | $11.31 | $11.80 | $10.67 | 402,829 |
| 2020-09-17 | $11.56 | $11.94 | $11.45 | $11.56 | $10.45 | 133,572 |
| 2020-09-16 | $11.31 | $11.96 | $11.20 | $11.82 | $10.69 | 133,701 |
| 2020-09-15 | $11.42 | $11.55 | $11.20 | $11.26 | $10.18 | 118,654 |
| 2020-09-14 | $10.74 | $11.29 | $10.55 | $11.29 | $10.21 | 128,637 |
| 2020-09-11 | $10.29 | $10.72 | $10.22 | $10.62 | $9.60 | 117,247 |
| 2020-09-10 | $10.25 | $10.35 | $10.13 | $10.16 | $9.19 | 78,155 |
| 2020-09-09 | $10.40 | $10.50 | $10.11 | $10.25 | $9.27 | 72,955 |
| 2020-09-08 | $10.40 | $10.44 | $10.07 | $10.32 | $9.33 | 152,630 |
| 2020-09-04 | $10.77 | $10.77 | $10.23 | $10.46 | $9.46 | 112,023 |
| 2020-09-03 | $10.39 | $10.80 | $10.26 | $10.68 | $9.66 | 171,191 |
| 2020-09-02 | $10.27 | $10.60 | $10.19 | $10.39 | $9.40 | 116,607 |
| 2020-09-01 | $10.40 | $10.52 | $10.27 | $10.34 | $9.35 | 76,110 |
| 2020-08-31 | $10.46 | $10.80 | $10.40 | $10.47 | $9.47 | 118,816 |
| 2020-08-28 | $10.33 | $10.55 | $10.32 | $10.46 | $9.46 | 184,056 |
| 2020-08-27 | $10.60 | $10.68 | $10.29 | $10.29 | $9.31 | 96,888 |
| 2020-08-26 | $10.53 | $10.55 | $10.28 | $10.43 | $9.43 | 127,543 |
| 2020-08-25 | $10.63 | $10.63 | $10.32 | $10.59 | $9.58 | 118,296 |
| 2020-08-24 | $10.32 | $10.79 | $10.32 | $10.55 | $9.54 | 95,314 |
| 2020-08-21 | $10.87 | $11.12 | $10.34 | $10.35 | $9.36 | 185,690 |
| 2020-08-20 | $10.50 | $11.18 | $10.01 | $10.80 | $9.77 | 320,911 |
| 2020-08-19 | $9.99 | $10.15 | $9.90 | $9.93 | $8.98 | 101,914 |
| 2020-08-18 | $10.75 | $10.80 | $9.95 | $10.11 | $9.14 | 260,065 |
| 2020-08-17 | $11.44 | $11.60 | $11.26 | $11.42 | $10.33 | 161,658 |
| 2020-08-14 | $10.97 | $11.40 | $10.76 | $11.40 | $10.31 | 139,861 |
| 2020-08-13 | $10.84 | $10.96 | $10.69 | $10.96 | $9.91 | 102,973 |
| 2020-08-12 | $10.89 | $11.02 | $10.76 | $10.86 | $9.82 | 69,014 |
| 2020-08-11 | $10.29 | $11.07 | $10.29 | $10.68 | $9.66 | 187,234 |
| 2020-08-10 | $10.25 | $10.41 | $10.17 | $10.26 | $9.28 | 157,096 |
| 2020-08-07 | $10.24 | $10.38 | $10.16 | $10.21 | $9.23 | 82,704 |
| 2020-08-06 | $10.12 | $10.30 | $10.12 | $10.24 | $9.26 | 56,814 |
| 2020-08-05 | $10.37 | $10.39 | $10.06 | $10.12 | $9.15 | 119,435 |
| 2020-08-04 | $9.97 | $10.32 | $9.95 | $10.27 | $9.29 | 67,185 |
| 2020-08-03 | $10.21 | $10.24 | $10.00 | $10.02 | $9.06 | 115,405 |
| 2020-07-31 | $10.26 | $10.41 | $9.92 | $10.30 | $9.32 | 143,556 |
| 2020-07-30 | $10.60 | $10.60 | $10.05 | $10.46 | $9.46 | 192,195 |
| 2020-07-29 | $10.92 | $11.00 | $10.60 | $10.92 | $9.88 | 149,580 |
| 2020-07-28 | $11.38 | $11.46 | $11.14 | $11.39 | $9.90 | 206,731 |
| 2020-07-27 | $11.60 | $11.65 | $11.26 | $11.42 | $9.93 | 146,631 |
| 2020-07-24 | $11.18 | $11.48 | $11.18 | $11.43 | $9.94 | 107,999 |
| 2020-07-23 | $11.08 | $11.32 | $10.93 | $11.28 | $9.81 | 97,800 |
| 2020-07-22 | $11.29 | $11.40 | $10.94 | $11.08 | $9.63 | 115,937 |
| 2020-07-21 | $11.32 | $11.73 | $11.21 | $11.37 | $9.88 | 113,659 |
| 2020-07-20 | $11.26 | $11.54 | $11.00 | $11.36 | $9.88 | 187,818 |
| 2020-07-17 | $11.25 | $11.27 | $10.68 | $11.08 | $9.63 | 156,750 |
| 2020-07-16 | $10.68 | $10.91 | $10.55 | $10.86 | $9.44 | 145,902 |
| 2020-07-15 | $9.90 | $10.45 | $9.81 | $10.30 | $8.95 | 188,954 |
| 2020-07-14 | $9.11 | $9.85 | $9.11 | $9.79 | $8.51 | 129,552 |
| 2020-07-13 | $9.39 | $9.52 | $9.21 | $9.21 | $8.01 | 98,084 |
| 2020-07-10 | $9.24 | $9.59 | $9.21 | $9.45 | $8.22 | 103,383 |
| 2020-07-09 | $9.41 | $9.57 | $9.24 | $9.24 | $8.03 | 92,441 |
| 2020-07-08 | $9.61 | $9.83 | $9.43 | $9.51 | $8.27 | 99,120 |
| 2020-07-07 | $9.68 | $9.73 | $9.42 | $9.63 | $8.37 | 100,519 |
| 2020-07-06 | $9.73 | $9.87 | $9.50 | $9.70 | $8.43 | 108,586 |
| 2020-07-02 | $9.80 | $9.83 | $9.53 | $9.54 | $8.29 | 125,439 |
| 2020-07-01 | $9.76 | $9.94 | $9.60 | $9.60 | $8.35 | 74,426 |
| 2020-06-30 | $9.62 | $9.77 | $9.40 | $9.73 | $8.46 | 103,505 |
| 2020-06-29 | $9.48 | $9.76 | $9.34 | $9.62 | $8.36 | 164,428 |
| 2020-06-26 | $9.63 | $9.69 | $9.35 | $9.45 | $8.22 | 118,973 |
| 2020-06-25 | $9.38 | $9.77 | $9.38 | $9.64 | $8.38 | 123,646 |
| 2020-06-24 | $9.70 | $9.73 | $9.35 | $9.55 | $8.30 | 119,072 |
| 2020-06-23 | $9.84 | $9.99 | $9.71 | $9.71 | $8.44 | 131,119 |
| 2020-06-22 | $9.82 | $10.02 | $9.75 | $9.83 | $8.55 | 181,093 |
| 2020-06-19 | $10.47 | $10.47 | $9.76 | $9.93 | $8.63 | 413,346 |
| 2020-06-18 | $9.73 | $10.38 | $9.66 | $10.14 | $8.82 | 136,971 |
| 2020-06-17 | $10.59 | $10.60 | $9.71 | $9.74 | $8.47 | 200,190 |
| 2020-06-16 | $10.32 | $10.70 | $10.14 | $10.61 | $9.22 | 128,958 |
| 2020-06-15 | $9.65 | $10.16 | $9.37 | $9.96 | $8.66 | 196,085 |
| 2020-06-12 | $10.09 | $10.30 | $9.85 | $9.96 | $8.66 | 129,259 |
| 2020-06-11 | $10.33 | $10.50 | $9.66 | $9.83 | $8.55 | 229,878 |
| 2020-06-10 | $11.50 | $11.52 | $10.70 | $10.87 | $9.45 | 223,902 |
| 2020-06-09 | $11.68 | $11.81 | $11.48 | $11.61 | $10.09 | 171,769 |
| 2020-06-08 | $11.49 | $11.94 | $11.30 | $11.88 | $10.33 | 215,640 |
| 2020-06-05 | $10.47 | $11.26 | $10.47 | $11.21 | $9.75 | 249,842 |
| 2020-06-04 | $10.42 | $10.60 | $10.00 | $10.20 | $8.87 | 203,755 |
| 2020-06-03 | $10.15 | $10.48 | $10.15 | $10.42 | $9.06 | 230,425 |
| 2020-06-02 | $10.30 | $10.34 | $9.98 | $10.32 | $8.97 | 209,302 |
| 2020-06-01 | $10.23 | $10.57 | $9.86 | $10.17 | $8.84 | 201,751 |
| 2020-05-29 | $10.30 | $10.53 | $10.06 | $10.37 | $9.02 | 195,128 |
| 2020-05-28 | $9.80 | $10.68 | $9.57 | $10.30 | $8.95 | 407,202 |
| 2020-05-27 | $10.25 | $10.31 | $9.67 | $10.05 | $8.74 | 489,114 |
| 2020-05-26 | $10.23 | $10.31 | $9.27 | $9.73 | $8.46 | 436,475 |
| 2020-05-22 | $10.49 | $10.49 | $9.93 | $10.43 | $9.07 | 98,283 |
| 2020-05-21 | $10.77 | $10.77 | $10.29 | $10.70 | $9.30 | 108,562 |
| 2020-05-20 | $10.81 | $11.00 | $10.54 | $11.00 | $9.56 | 143,513 |
| 2020-05-19 | $10.55 | $10.77 | $10.20 | $10.65 | $9.26 | 105,322 |
| 2020-05-18 | $10.50 | $10.93 | $10.44 | $10.64 | $9.25 | 242,667 |
| 2020-05-15 | $10.20 | $10.33 | $9.80 | $10.22 | $8.89 | 290,653 |
| 2020-05-14 | $9.60 | $10.25 | $9.17 | $9.96 | $8.66 | 186,649 |
| 2020-05-13 | $10.34 | $10.34 | $9.36 | $9.67 | $8.41 | 245,524 |
| 2020-05-12 | $10.47 | $10.67 | $10.18 | $10.28 | $8.94 | 188,658 |
| 2020-05-11 | $11.09 | $11.10 | $10.36 | $10.62 | $9.23 | 141,322 |
| 2020-05-08 | $10.64 | $11.10 | $10.59 | $11.10 | $9.65 | 146,846 |
| 2020-05-07 | $10.25 | $10.99 | $10.25 | $10.60 | $9.22 | 163,410 |
| 2020-05-06 | $11.35 | $11.67 | $10.25 | $10.92 | $9.12 | 301,247 |
| 2020-05-05 | $11.31 | $11.77 | $11.23 | $11.35 | $9.47 | 231,704 |
| 2020-05-04 | $10.91 | $11.48 | $10.55 | $11.20 | $9.35 | 226,957 |
| 2020-05-01 | $11.26 | $11.75 | $10.86 | $11.14 | $9.30 | 256,297 |
| 2020-04-30 | $13.10 | $13.16 | $11.25 | $11.44 | $9.55 | 595,407 |
| 2020-04-29 | $12.41 | $14.19 | $11.56 | $13.13 | $10.96 | 3,919,560 |
| 2020-04-28 | $12.05 | $12.98 | $11.98 | $12.21 | $10.19 | 549,440 |
| 2020-04-27 | $11.45 | $12.24 | $11.37 | $11.84 | $9.88 | 548,786 |
| 2020-04-24 | $9.89 | $11.07 | $9.85 | $10.78 | $9.00 | 534,721 |
| 2020-04-23 | $8.32 | $10.00 | $8.32 | $9.79 | $8.17 | 615,384 |
| 2020-04-22 | $8.75 | $8.89 | $8.19 | $8.44 | $7.05 | 276,807 |
| 2020-04-21 | $8.29 | $8.70 | $8.05 | $8.49 | $7.09 | 441,039 |
| 2020-04-20 | $8.23 | $8.52 | $8.01 | $8.42 | $7.03 | 323,219 |
| 2020-04-17 | $8.55 | $9.09 | $8.10 | $8.28 | $6.91 | 449,906 |
| 2020-04-16 | $7.50 | $8.50 | $7.50 | $8.31 | $6.94 | 379,720 |
| 2020-04-15 | $7.70 | $7.72 | $7.14 | $7.40 | $6.18 | 184,569 |
| 2020-04-14 | $7.00 | $8.02 | $7.00 | $7.98 | $6.66 | 366,797 |
| 2020-04-13 | $6.15 | $6.84 | $5.94 | $6.79 | $5.67 | 386,169 |
| 2020-04-09 | $5.94 | $6.36 | $5.72 | $5.95 | $4.97 | 410,936 |
| 2020-04-08 | $5.35 | $5.99 | $5.17 | $5.79 | $4.83 | 540,636 |
| 2020-04-07 | $6.30 | $6.35 | $5.35 | $5.35 | $4.47 | 543,530 |
| 2020-04-06 | $6.75 | $7.18 | $4.88 | $6.51 | $5.43 | 1,135,243 |
| 2020-04-03 | $6.85 | $7.01 | $6.49 | $6.71 | $5.60 | 258,968 |
| 2020-04-02 | $7.42 | $7.55 | $6.56 | $6.70 | $5.59 | 345,063 |
| 2020-04-01 | $7.19 | $7.45 | $6.94 | $7.30 | $6.09 | 226,567 |
| 2020-03-31 | $6.74 | $7.37 | $6.44 | $7.33 | $6.12 | 445,863 |
| 2020-03-30 | $7.00 | $7.29 | $6.19 | $6.74 | $5.63 | 334,981 |
| 2020-03-27 | $6.87 | $6.94 | $6.42 | $6.78 | $5.66 | 273,407 |
| 2020-03-26 | $6.41 | $7.32 | $6.36 | $6.88 | $5.74 | 295,026 |
| 2020-03-25 | $5.99 | $6.77 | $5.85 | $6.43 | $5.37 | 396,967 |
| 2020-03-24 | $5.16 | $5.97 | $5.16 | $5.84 | $4.87 | 486,579 |
| 2020-03-23 | $4.94 | $5.25 | $4.68 | $5.10 | $4.26 | 296,646 |
| 2020-03-20 | $5.46 | $5.68 | $5.09 | $5.22 | $4.36 | 306,883 |
| 2020-03-19 | $5.64 | $6.29 | $5.29 | $5.32 | $4.44 | 368,091 |
| 2020-03-18 | $9.26 | $9.44 | $4.67 | $5.64 | $4.71 | 700,137 |
| 2020-03-17 | $9.44 | $10.58 | $9.17 | $10.12 | $8.45 | 252,981 |
| 2020-03-16 | $8.01 | $9.89 | $7.70 | $9.19 | $7.67 | 384,253 |
| 2020-03-13 | $8.90 | $9.22 | $8.55 | $8.75 | $7.30 | 219,334 |
| 2020-03-12 | $8.00 | $8.39 | $7.26 | $8.22 | $6.86 | 244,704 |
| 2020-03-11 | $10.02 | $10.07 | $9.09 | $9.19 | $7.67 | 173,336 |
| 2020-03-10 | $10.10 | $10.78 | $9.19 | $10.22 | $8.53 | 257,609 |
| 2020-03-09 | $8.06 | $10.72 | $7.18 | $9.98 | $8.33 | 303,725 |
| 2020-03-06 | $11.78 | $12.10 | $11.63 | $12.06 | $10.07 | 176,498 |
| 2020-03-05 | $12.01 | $12.23 | $11.94 | $12.03 | $10.04 | 165,768 |
| 2020-03-04 | $12.62 | $12.69 | $12.01 | $12.20 | $10.18 | 156,642 |
| 2020-03-03 | $12.86 | $12.93 | $12.20 | $12.33 | $10.29 | 188,112 |
| 2020-03-02 | $12.50 | $13.07 | $12.13 | $12.94 | $10.80 | 216,345 |
| 2020-02-28 | $11.69 | $12.52 | $11.54 | $12.50 | $10.43 | 254,680 |
| 2020-02-27 | $11.87 | $12.38 | $11.45 | $11.87 | $9.91 | 279,425 |
| 2020-02-26 | $11.55 | $12.19 | $11.50 | $12.02 | $10.03 | 211,514 |
| 2020-02-25 | $12.22 | $12.27 | $11.47 | $11.52 | $9.62 | 324,666 |
| 2020-02-24 | $12.49 | $12.50 | $12.15 | $12.23 | $10.21 | 241,241 |
| 2020-02-21 | $12.62 | $12.72 | $12.57 | $12.61 | $10.53 | 120,005 |
| 2020-02-20 | $12.75 | $12.82 | $12.54 | $12.63 | $10.54 | 199,533 |
| 2020-02-19 | $13.03 | $13.21 | $12.71 | $12.73 | $10.63 | 163,839 |
| 2020-02-18 | $12.76 | $13.27 | $12.70 | $12.95 | $10.81 | 193,688 |
| 2020-02-14 | $12.80 | $12.86 | $12.64 | $12.70 | $10.60 | 119,831 |
| 2020-02-13 | $13.07 | $13.07 | $12.69 | $12.71 | $10.61 | 189,626 |
| 2020-02-12 | $12.52 | $13.11 | $12.52 | $13.08 | $10.92 | 170,932 |
| 2020-02-11 | $12.45 | $12.74 | $12.45 | $12.49 | $10.43 | 232,956 |
| 2020-02-10 | $12.85 | $12.93 | $12.39 | $12.45 | $10.39 | 340,908 |
| 2020-02-07 | $12.14 | $12.93 | $12.02 | $12.83 | $10.71 | 512,910 |
| 2020-02-06 | $13.81 | $13.81 | $11.91 | $12.27 | $10.24 | 831,853 |
| 2020-02-05 | $14.00 | $14.28 | $13.82 | $13.90 | $11.60 | 137,117 |
| 2020-02-04 | $14.39 | $14.51 | $13.50 | $13.86 | $11.57 | 332,917 |
| 2020-02-03 | $15.09 | $15.10 | $13.92 | $14.26 | $11.90 | 322,376 |
| 2020-01-31 | $15.28 | $15.57 | $15.03 | $15.07 | $12.58 | 139,792 |
| 2020-01-30 | $15.77 | $15.77 | $15.13 | $15.42 | $12.87 | 238,356 |
| 2020-01-29 | $16.00 | $16.10 | $15.70 | $15.80 | $13.19 | 113,265 |
| 2020-01-28 | $16.28 | $16.53 | $16.27 | $16.37 | $13.29 | 150,888 |
| 2020-01-27 | $16.20 | $16.44 | $15.85 | $16.26 | $13.20 | 178,064 |
| 2020-01-24 | $16.78 | $16.79 | $16.35 | $16.48 | $13.38 | 166,368 |
| 2020-01-23 | $16.71 | $16.84 | $16.50 | $16.72 | $13.58 | 152,034 |
| 2020-01-22 | $16.44 | $16.83 | $16.41 | $16.71 | $13.57 | 173,658 |
| 2020-01-21 | $16.29 | $16.45 | $16.16 | $16.34 | $13.27 | 123,727 |
| 2020-01-17 | $16.49 | $16.57 | $16.25 | $16.29 | $13.23 | 72,713 |
| 2020-01-16 | $16.24 | $16.54 | $16.24 | $16.37 | $13.29 | 93,671 |
| 2020-01-15 | $16.08 | $16.22 | $15.98 | $16.22 | $13.17 | 55,214 |
| 2020-01-14 | $16.10 | $16.49 | $16.01 | $16.08 | $13.06 | 95,708 |
| 2020-01-13 | $15.97 | $16.32 | $15.85 | $16.08 | $13.06 | 87,760 |
| 2020-01-10 | $15.94 | $15.97 | $15.85 | $15.90 | $12.91 | 72,823 |
| 2020-01-09 | $15.90 | $16.06 | $15.87 | $15.96 | $12.96 | 44,690 |
| 2020-01-08 | $16.00 | $16.22 | $15.83 | $15.86 | $12.88 | 151,605 |
| 2020-01-07 | $15.75 | $15.98 | $15.75 | $15.95 | $12.95 | 61,985 |
| 2020-01-06 | $15.76 | $15.84 | $15.75 | $15.78 | $12.82 | 56,229 |
| 2020-01-03 | $15.88 | $15.88 | $15.70 | $15.79 | $12.82 | 62,173 |
| 2020-01-02 | $15.70 | $15.92 | $15.62 | $15.88 | $12.90 | 98,166 |
| 2019-12-31 | $15.48 | $15.77 | $15.48 | $15.63 | $12.69 | 112,851 |
| 2019-12-30 | $15.50 | $15.62 | $15.39 | $15.48 | $12.57 | 128,501 |
| 2019-12-27 | $15.61 | $15.67 | $15.50 | $15.50 | $12.59 | 59,591 |
| 2019-12-26 | $15.48 | $15.83 | $15.48 | $15.61 | $12.68 | 83,904 |
| 2019-12-24 | $15.51 | $15.65 | $15.45 | $15.48 | $12.57 | 27,533 |
| 2019-12-23 | $15.56 | $15.70 | $15.47 | $15.54 | $12.62 | 58,054 |
| 2019-12-20 | $15.71 | $15.85 | $15.46 | $15.53 | $12.61 | 92,038 |
| 2019-12-19 | $15.61 | $15.96 | $15.61 | $15.84 | $12.86 | 85,728 |
| 2019-12-18 | $15.14 | $15.68 | $15.14 | $15.63 | $12.69 | 86,475 |
| 2019-12-17 | $15.26 | $15.49 | $15.20 | $15.21 | $12.35 | 143,105 |
| 2019-12-16 | $15.34 | $15.50 | $15.26 | $15.26 | $12.39 | 65,590 |
| 2019-12-13 | $15.29 | $15.41 | $15.21 | $15.25 | $12.38 | 56,563 |
| 2019-12-12 | $15.40 | $15.63 | $15.37 | $15.38 | $12.49 | 52,610 |
| 2019-12-11 | $15.36 | $15.45 | $15.25 | $15.44 | $12.54 | 48,451 |
| 2019-12-10 | $15.48 | $15.53 | $15.26 | $15.38 | $12.49 | 66,040 |
| 2019-12-09 | $15.34 | $15.41 | $15.20 | $15.37 | $12.48 | 93,169 |
| 2019-12-06 | $15.23 | $15.47 | $15.21 | $15.34 | $12.46 | 72,297 |
| 2019-12-05 | $15.37 | $15.44 | $15.11 | $15.19 | $12.34 | 51,608 |
| 2019-12-04 | $15.33 | $15.53 | $15.30 | $15.32 | $12.44 | 52,194 |
| 2019-12-03 | $15.22 | $15.28 | $15.00 | $15.26 | $12.39 | 72,131 |
| 2019-12-02 | $15.55 | $15.65 | $15.23 | $15.27 | $12.40 | 105,660 |
| 2019-11-29 | $15.60 | $15.65 | $15.41 | $15.46 | $12.56 | 20,979 |
| 2019-11-27 | $15.42 | $15.70 | $15.32 | $15.67 | $12.73 | 63,208 |
| 2019-11-26 | $15.82 | $15.82 | $15.20 | $15.39 | $12.50 | 155,926 |
| 2019-11-25 | $15.93 | $16.01 | $15.71 | $15.85 | $12.87 | 125,175 |
| 2019-11-22 | $15.25 | $16.47 | $15.25 | $15.84 | $12.86 | 250,759 |
| 2019-11-21 | $14.84 | $15.39 | $14.75 | $15.21 | $12.35 | 190,882 |
| 2019-11-20 | $14.38 | $14.61 | $14.29 | $14.29 | $11.61 | 106,852 |
| 2019-11-19 | $14.70 | $14.70 | $14.34 | $14.40 | $11.69 | 114,895 |
| 2019-11-18 | $14.74 | $14.75 | $14.58 | $14.67 | $11.91 | 61,948 |
| 2019-11-15 | $14.62 | $14.82 | $14.61 | $14.75 | $11.98 | 79,330 |
| 2019-11-14 | $14.56 | $14.66 | $14.42 | $14.50 | $11.78 | 77,746 |
| 2019-11-13 | $14.50 | $14.66 | $14.40 | $14.47 | $11.75 | 96,470 |
| 2019-11-12 | $14.30 | $14.69 | $14.30 | $14.58 | $11.84 | 154,422 |
| 2019-11-11 | $14.40 | $14.46 | $14.01 | $14.39 | $11.69 | 102,121 |
| 2019-11-08 | $14.38 | $14.45 | $14.31 | $14.41 | $11.70 | 178,595 |
| 2019-11-07 | $14.86 | $14.90 | $14.30 | $14.46 | $11.74 | 179,356 |
| 2019-11-06 | $15.06 | $15.12 | $14.76 | $14.79 | $12.01 | 101,861 |
| 2019-11-05 | $15.24 | $15.27 | $14.83 | $15.05 | $12.22 | 146,523 |
| 2019-11-04 | $15.25 | $15.35 | $15.10 | $15.17 | $12.32 | 98,228 |
| 2019-11-01 | $14.90 | $15.30 | $14.90 | $15.27 | $12.40 | 172,080 |
| 2019-10-31 | $15.06 | $15.30 | $14.68 | $14.90 | $12.10 | 150,006 |
| 2019-10-30 | $15.09 | $15.09 | $14.67 | $15.01 | $12.19 | 220,861 |
| 2019-10-29 | $16.18 | $16.19 | $15.26 | $15.40 | $12.15 | 364,869 |
| 2019-10-28 | $16.62 | $16.64 | $16.23 | $16.47 | $12.99 | 143,551 |
| 2019-10-25 | $16.80 | $16.90 | $16.65 | $16.65 | $13.14 | 68,403 |
| 2019-10-24 | $17.21 | $17.21 | $16.58 | $16.80 | $13.25 | 90,119 |
| 2019-10-23 | $16.90 | $17.28 | $16.81 | $17.12 | $13.51 | 117,338 |
| 2019-10-22 | $16.65 | $16.87 | $16.49 | $16.87 | $13.31 | 53,304 |
| 2019-10-21 | $16.56 | $16.67 | $16.46 | $16.62 | $13.11 | 84,657 |
| 2019-10-18 | $16.05 | $16.56 | $16.05 | $16.56 | $13.07 | 56,241 |
| 2019-10-17 | $16.23 | $16.28 | $16.09 | $16.15 | $12.74 | 42,477 |
| 2019-10-16 | $16.02 | $16.29 | $16.02 | $16.12 | $12.72 | 37,052 |
| 2019-10-15 | $16.33 | $16.46 | $16.13 | $16.14 | $12.73 | 63,198 |
| 2019-10-14 | $16.28 | $16.44 | $16.19 | $16.35 | $12.90 | 54,811 |
| 2019-10-11 | $16.12 | $16.53 | $16.00 | $16.28 | $12.84 | 106,656 |
| 2019-10-10 | $15.73 | $16.09 | $15.73 | $16.02 | $12.64 | 70,995 |
| 2019-10-09 | $15.92 | $16.00 | $15.71 | $15.73 | $12.41 | 88,070 |
| 2019-10-08 | $15.73 | $15.83 | $15.48 | $15.82 | $12.48 | 110,121 |
| 2019-10-07 | $15.50 | $15.89 | $15.50 | $15.75 | $12.43 | 138,439 |
| 2019-10-04 | $15.35 | $15.60 | $15.35 | $15.44 | $12.18 | 52,406 |
| 2019-10-03 | $15.21 | $15.40 | $15.17 | $15.33 | $12.10 | 51,064 |
| 2019-10-02 | $15.30 | $15.39 | $15.15 | $15.23 | $12.02 | 73,855 |
| 2019-10-01 | $15.43 | $15.73 | $15.30 | $15.30 | $12.07 | 70,449 |
| 2019-09-30 | $15.51 | $15.53 | $15.37 | $15.46 | $12.20 | 54,523 |
| 2019-09-27 | $15.45 | $15.62 | $15.40 | $15.57 | $12.28 | 65,512 |
| 2019-09-26 | $15.73 | $15.83 | $15.50 | $15.60 | $12.31 | 61,913 |
| 2019-09-25 | $15.50 | $15.72 | $15.50 | $15.63 | $12.33 | 33,573 |
| 2019-09-24 | $15.69 | $15.84 | $15.41 | $15.58 | $12.29 | 90,375 |
| 2019-09-23 | $15.61 | $15.79 | $15.55 | $15.74 | $12.42 | 59,396 |
| 2019-09-20 | $15.27 | $15.70 | $15.22 | $15.59 | $12.30 | 158,303 |
| 2019-09-19 | $15.70 | $15.87 | $15.55 | $15.56 | $12.28 | 79,628 |
| 2019-09-18 | $15.59 | $15.79 | $15.56 | $15.72 | $12.40 | 60,735 |
| 2019-09-17 | $15.59 | $15.76 | $15.50 | $15.61 | $12.32 | 59,520 |
| 2019-09-16 | $15.63 | $15.88 | $15.53 | $15.63 | $12.33 | 78,855 |
| 2019-09-13 | $15.45 | $15.60 | $15.36 | $15.55 | $12.27 | 81,199 |
| 2019-09-12 | $15.68 | $15.68 | $15.27 | $15.42 | $12.17 | 93,778 |
| 2019-09-11 | $15.65 | $15.83 | $15.63 | $15.70 | $12.39 | 90,263 |
| 2019-09-10 | $15.42 | $15.84 | $15.35 | $15.63 | $12.33 | 119,883 |
| 2019-09-09 | $15.28 | $15.42 | $15.19 | $15.39 | $12.14 | 91,679 |
| 2019-09-06 | $15.03 | $15.35 | $15.03 | $15.23 | $12.02 | 94,318 |
| 2019-09-05 | $14.74 | $15.21 | $14.74 | $15.12 | $11.93 | 126,615 |
| 2019-09-04 | $14.35 | $14.70 | $14.30 | $14.60 | $11.52 | 107,026 |
| 2019-09-03 | $14.53 | $14.58 | $14.25 | $14.30 | $11.28 | 101,708 |
| 2019-08-30 | $14.49 | $14.88 | $14.37 | $14.62 | $11.53 | 113,258 |
| 2019-08-29 | $14.98 | $15.09 | $14.57 | $14.59 | $11.51 | 117,004 |
| 2019-08-28 | $14.41 | $14.91 | $14.41 | $14.82 | $11.69 | 78,106 |
| 2019-08-27 | $14.39 | $14.69 | $14.36 | $14.36 | $11.33 | 113,298 |
| 2019-08-26 | $14.75 | $14.85 | $14.36 | $14.36 | $11.33 | 119,172 |
| 2019-08-23 | $14.95 | $15.19 | $14.70 | $14.75 | $11.64 | 166,529 |
| 2019-08-22 | $16.15 | $16.30 | $14.05 | $15.01 | $11.84 | 675,258 |
| 2019-08-21 | $16.67 | $16.89 | $16.56 | $16.75 | $13.22 | 75,762 |
| 2019-08-20 | $16.91 | $16.98 | $16.50 | $16.68 | $13.16 | 151,720 |
| 2019-08-19 | $16.72 | $17.07 | $16.72 | $17.00 | $13.41 | 60,536 |
| 2019-08-16 | $16.29 | $16.72 | $16.20 | $16.70 | $13.18 | 71,561 |
| 2019-08-15 | $16.12 | $16.67 | $16.04 | $16.37 | $12.92 | 125,288 |
| 2019-08-14 | $16.34 | $16.43 | $16.01 | $16.08 | $12.69 | 148,533 |
| 2019-08-13 | $16.45 | $16.74 | $16.27 | $16.42 | $12.96 | 192,226 |
| 2019-08-12 | $16.57 | $16.71 | $16.42 | $16.48 | $13.00 | 63,973 |
| 2019-08-09 | $16.54 | $16.67 | $16.42 | $16.58 | $13.08 | 70,425 |
| 2019-08-08 | $16.51 | $16.71 | $16.51 | $16.62 | $13.11 | 68,543 |
| 2019-08-07 | $16.68 | $16.75 | $16.30 | $16.59 | $13.09 | 98,309 |
| 2019-08-06 | $16.78 | $16.97 | $16.65 | $16.82 | $13.27 | 55,677 |
| 2019-08-05 | $17.04 | $17.09 | $16.58 | $16.75 | $13.22 | 119,976 |
| 2019-08-02 | $17.50 | $17.53 | $17.06 | $17.10 | $13.49 | 94,265 |
| 2019-08-01 | $17.61 | $17.74 | $17.43 | $17.54 | $13.84 | 59,104 |
| 2019-07-31 | $17.74 | $17.97 | $17.56 | $17.69 | $13.96 | 112,282 |
| 2019-07-30 | $18.27 | $18.46 | $18.25 | $18.30 | $14.09 | 202,688 |
| 2019-07-29 | $18.43 | $18.54 | $18.28 | $18.30 | $14.09 | 125,248 |
| 2019-07-26 | $17.99 | $18.48 | $17.99 | $18.38 | $14.15 | 171,297 |
| 2019-07-25 | $17.97 | $18.11 | $17.89 | $17.94 | $13.81 | 73,153 |
| 2019-07-24 | $17.98 | $18.02 | $17.85 | $17.98 | $13.84 | 78,074 |
| 2019-07-23 | $17.94 | $17.99 | $17.67 | $17.93 | $13.80 | 121,774 |
| 2019-07-22 | $17.53 | $17.75 | $17.53 | $17.65 | $13.59 | 115,546 |
| 2019-07-19 | $17.49 | $17.66 | $17.45 | $17.52 | $13.49 | 94,952 |
| 2019-07-18 | $17.70 | $17.70 | $17.28 | $17.42 | $13.41 | 77,105 |
| 2019-07-17 | $17.80 | $17.91 | $17.61 | $17.70 | $13.63 | 62,132 |
| 2019-07-16 | $17.78 | $17.92 | $17.74 | $17.81 | $13.71 | 57,559 |
| 2019-07-15 | $17.72 | $17.95 | $17.72 | $17.82 | $13.72 | 72,722 |
| 2019-07-12 | $17.70 | $17.87 | $17.70 | $17.75 | $13.66 | 95,547 |
| 2019-07-11 | $17.76 | $17.94 | $17.73 | $17.73 | $13.65 | 70,125 |
| 2019-07-10 | $17.95 | $17.96 | $17.72 | $17.75 | $13.66 | 114,411 |
| 2019-07-09 | $17.88 | $18.04 | $17.60 | $17.84 | $13.73 | 81,493 |
| 2019-07-08 | $17.85 | $18.11 | $17.82 | $17.94 | $13.81 | 57,857 |
| 2019-07-05 | $17.58 | $17.98 | $17.52 | $17.91 | $13.79 | 61,265 |
| 2019-07-03 | $17.73 | $17.84 | $17.68 | $17.70 | $13.63 | 19,591 |
| 2019-07-02 | $17.39 | $17.84 | $17.39 | $17.67 | $13.60 | 96,259 |
| 2019-07-01 | $17.43 | $17.78 | $17.37 | $17.49 | $13.46 | 157,836 |
| 2019-06-28 | $17.33 | $17.41 | $17.10 | $17.30 | $13.32 | 171,241 |
| 2019-06-27 | $17.10 | $17.39 | $17.06 | $17.33 | $13.34 | 131,873 |
| 2019-06-26 | $17.03 | $17.24 | $16.92 | $16.98 | $13.07 | 158,108 |
| 2019-06-25 | $17.00 | $17.14 | $16.82 | $16.99 | $13.08 | 111,288 |
| 2019-06-24 | $17.19 | $17.21 | $16.95 | $17.01 | $13.09 | 131,774 |
| 2019-06-21 | $17.21 | $17.34 | $17.10 | $17.19 | $13.23 | 64,873 |
| 2019-06-20 | $17.70 | $17.70 | $17.25 | $17.30 | $13.32 | 77,635 |
| 2019-06-19 | $17.43 | $17.53 | $17.37 | $17.49 | $13.46 | 39,715 |
| 2019-06-18 | $17.53 | $17.68 | $17.38 | $17.48 | $13.46 | 45,738 |
| 2019-06-17 | $17.41 | $17.61 | $17.32 | $17.54 | $13.50 | 69,371 |
| 2019-06-14 | $17.61 | $17.68 | $17.32 | $17.44 | $13.43 | 64,504 |
| 2019-06-13 | $17.44 | $17.60 | $17.32 | $17.57 | $13.53 | 60,396 |
| 2019-06-12 | $17.45 | $17.51 | $17.23 | $17.31 | $13.33 | 48,980 |
| 2019-06-11 | $17.49 | $17.75 | $17.38 | $17.47 | $13.45 | 52,024 |
| 2019-06-10 | $17.50 | $17.72 | $17.43 | $17.45 | $13.43 | 60,650 |
| 2019-06-07 | $17.51 | $17.65 | $17.32 | $17.50 | $13.47 | 58,030 |
| 2019-06-06 | $17.57 | $17.68 | $17.22 | $17.52 | $13.49 | 86,432 |
| 2019-06-05 | $17.85 | $17.98 | $17.36 | $17.68 | $13.61 | 106,607 |
| 2019-06-04 | $17.50 | $18.24 | $17.50 | $17.90 | $13.78 | 102,841 |
| 2019-06-03 | $17.02 | $17.68 | $17.02 | $17.44 | $13.43 | 100,683 |
| 2019-05-31 | $17.18 | $17.26 | $16.94 | $17.12 | $13.18 | 74,042 |
| 2019-05-30 | $17.30 | $17.53 | $17.16 | $17.24 | $13.27 | 94,591 |
| 2019-05-29 | $18.00 | $18.10 | $16.86 | $17.22 | $13.26 | 277,545 |
| 2019-05-28 | $18.30 | $18.39 | $18.24 | $18.25 | $14.05 | 42,985 |
| 2019-05-24 | $18.24 | $18.49 | $18.06 | $18.35 | $14.13 | 87,765 |
| 2019-05-23 | $18.45 | $18.56 | $18.16 | $18.21 | $14.02 | 64,570 |
| 2019-05-22 | $18.73 | $18.80 | $18.51 | $18.56 | $14.29 | 47,790 |
| 2019-05-21 | $18.72 | $18.83 | $18.58 | $18.73 | $14.42 | 40,581 |
| 2019-05-20 | $18.78 | $18.79 | $18.54 | $18.61 | $14.33 | 34,025 |
| 2019-05-17 | $18.87 | $18.92 | $18.70 | $18.80 | $14.47 | 38,775 |
| 2019-05-16 | $18.81 | $19.05 | $18.69 | $18.84 | $14.50 | 62,104 |
| 2019-05-15 | $18.40 | $18.72 | $18.40 | $18.68 | $14.38 | 76,661 |
| 2019-05-14 | $18.44 | $18.70 | $18.39 | $18.47 | $14.22 | 50,739 |
| 2019-05-13 | $18.60 | $18.67 | $18.23 | $18.44 | $14.20 | 73,638 |
| 2019-05-10 | $18.60 | $18.77 | $18.51 | $18.76 | $14.44 | 53,657 |
| 2019-05-09 | $18.80 | $18.85 | $18.42 | $18.61 | $14.33 | 71,106 |
| 2019-05-08 | $19.00 | $19.19 | $18.72 | $18.82 | $14.49 | 95,529 |
| 2019-05-07 | $19.55 | $19.59 | $19.31 | $19.47 | $14.65 | 86,442 |
| 2019-05-06 | $19.50 | $19.63 | $19.30 | $19.56 | $14.71 | 107,961 |
| 2019-05-03 | $19.60 | $19.76 | $19.45 | $19.53 | $14.69 | 59,087 |
| 2019-05-02 | $19.51 | $19.61 | $19.22 | $19.42 | $14.61 | 65,288 |
| 2019-05-01 | $19.69 | $19.69 | $19.37 | $19.44 | $14.62 | 105,282 |
| 2019-04-30 | $19.91 | $19.91 | $19.53 | $19.65 | $14.78 | 81,181 |
| 2019-04-29 | $19.78 | $19.98 | $19.49 | $19.91 | $14.98 | 57,842 |
| 2019-04-26 | $19.54 | $19.68 | $19.26 | $19.64 | $14.77 | 47,814 |
| 2019-04-25 | $19.38 | $19.55 | $19.32 | $19.54 | $14.70 | 47,661 |
| 2019-04-24 | $19.39 | $19.57 | $19.21 | $19.37 | $14.57 | 84,469 |
| 2019-04-23 | $19.39 | $19.44 | $19.22 | $19.39 | $14.59 | 54,302 |
| 2019-04-22 | $19.28 | $19.57 | $19.24 | $19.37 | $14.57 | 65,796 |
| 2019-04-18 | $19.18 | $19.21 | $18.84 | $19.11 | $14.38 | 59,252 |
| 2019-04-17 | $19.66 | $19.66 | $19.01 | $19.10 | $14.37 | 76,880 |
| 2019-04-16 | $19.39 | $19.68 | $19.31 | $19.49 | $14.66 | 101,450 |
| 2019-04-15 | $19.45 | $19.50 | $19.34 | $19.37 | $14.57 | 37,163 |
| 2019-04-12 | $19.50 | $19.57 | $19.31 | $19.42 | $14.61 | 32,723 |
| 2019-04-11 | $19.34 | $19.37 | $19.20 | $19.36 | $14.56 | 18,344 |
| 2019-04-10 | $19.10 | $19.47 | $19.03 | $19.33 | $14.54 | 64,231 |
| 2019-04-09 | $19.31 | $19.38 | $19.00 | $19.10 | $14.37 | 72,831 |
| 2019-04-08 | $19.42 | $19.52 | $19.16 | $19.24 | $14.47 | 127,241 |
| 2019-04-05 | $19.50 | $19.56 | $19.35 | $19.41 | $14.60 | 65,427 |
| 2019-04-04 | $19.41 | $19.57 | $19.33 | $19.53 | $14.69 | 48,243 |
| 2019-04-03 | $19.50 | $19.66 | $19.25 | $19.38 | $14.58 | 50,986 |
| 2019-04-02 | $19.17 | $19.50 | $19.14 | $19.46 | $14.64 | 88,426 |
| 2019-04-01 | $19.61 | $19.64 | $19.10 | $19.17 | $14.42 | 126,756 |
| 2019-03-29 | $19.35 | $19.60 | $19.20 | $19.55 | $14.71 | 82,840 |
| 2019-03-28 | $19.22 | $19.38 | $19.14 | $19.26 | $14.49 | 39,965 |
| 2019-03-27 | $19.04 | $19.28 | $19.00 | $19.26 | $14.49 | 49,263 |
| 2019-03-26 | $19.00 | $19.34 | $18.97 | $19.06 | $14.34 | 83,119 |
| 2019-03-25 | $18.92 | $19.11 | $18.80 | $19.00 | $14.29 | 73,157 |
| 2019-03-22 | $19.25 | $19.30 | $18.85 | $18.92 | $14.23 | 84,880 |
| 2019-03-21 | $19.19 | $19.38 | $19.15 | $19.31 | $14.53 | 95,209 |
| 2019-03-20 | $19.19 | $19.28 | $19.00 | $19.07 | $14.35 | 61,721 |
| 2019-03-19 | $19.14 | $19.31 | $19.14 | $19.19 | $14.44 | 163,664 |
| 2019-03-18 | $18.90 | $19.23 | $18.79 | $19.13 | $14.39 | 253,380 |
| 2019-03-15 | $18.70 | $18.86 | $18.58 | $18.72 | $14.08 | 132,768 |
| 2019-03-14 | $18.51 | $18.85 | $18.51 | $18.64 | $14.02 | 120,286 |
| 2019-03-13 | $18.71 | $18.72 | $18.56 | $18.62 | $14.01 | 107,121 |
| 2019-03-12 | $18.30 | $18.78 | $18.23 | $18.74 | $14.10 | 235,258 |
| 2019-03-11 | $18.02 | $18.27 | $17.96 | $18.23 | $13.71 | 130,478 |
| 2019-03-08 | $17.73 | $18.01 | $17.60 | $17.88 | $13.45 | 39,326 |
| 2019-03-07 | $18.00 | $18.08 | $17.68 | $17.90 | $13.47 | 67,926 |
| 2019-03-06 | $18.15 | $18.16 | $17.85 | $18.02 | $13.56 | 54,944 |
| 2019-03-05 | $17.98 | $18.17 | $17.91 | $18.07 | $13.59 | 76,292 |
| 2019-03-04 | $17.72 | $18.15 | $17.71 | $17.98 | $13.53 | 66,637 |
| 2019-03-01 | $17.83 | $17.93 | $17.70 | $17.73 | $13.34 | 72,749 |
| 2019-02-28 | $17.84 | $18.01 | $17.66 | $17.83 | $13.41 | 72,389 |
| 2019-02-27 | $17.86 | $18.13 | $17.62 | $17.84 | $13.42 | 98,290 |
| 2019-02-26 | $17.98 | $18.25 | $17.90 | $18.10 | $13.62 | 76,173 |
| 2019-02-25 | $17.85 | $18.09 | $17.79 | $17.95 | $13.50 | 81,615 |
| 2019-02-22 | $17.95 | $18.02 | $17.70 | $17.82 | $13.41 | 58,974 |
| 2019-02-21 | $17.96 | $18.13 | $17.90 | $17.94 | $13.50 | 51,685 |
| 2019-02-20 | $18.00 | $18.12 | $17.95 | $18.02 | $13.56 | 110,253 |
| 2019-02-19 | $18.30 | $18.39 | $17.99 | $18.01 | $13.55 | 109,954 |
| 2019-02-15 | $18.25 | $18.45 | $18.15 | $18.27 | $13.74 | 111,088 |
| 2019-02-14 | $17.85 | $18.25 | $17.83 | $18.19 | $13.68 | 100,363 |
| 2019-02-13 | $17.70 | $17.88 | $17.59 | $17.85 | $13.43 | 63,771 |
| 2019-02-12 | $17.68 | $17.78 | $17.47 | $17.67 | $13.29 | 67,034 |
| 2019-02-11 | $17.58 | $17.68 | $17.43 | $17.54 | $13.19 | 46,991 |
| 2019-02-08 | $17.47 | $17.68 | $17.47 | $17.62 | $13.25 | 53,918 |
| 2019-02-07 | $17.50 | $17.68 | $17.22 | $17.55 | $13.20 | 117,059 |
| 2019-02-06 | $17.54 | $17.70 | $17.46 | $17.65 | $13.28 | 81,349 |
| 2019-02-05 | $17.60 | $17.82 | $17.50 | $17.62 | $13.25 | 88,462 |
| 2019-02-04 | $17.36 | $17.68 | $17.30 | $17.55 | $13.20 | 72,520 |
| 2019-02-01 | $17.63 | $17.63 | $17.28 | $17.39 | $13.08 | 133,196 |
| 2019-01-31 | $17.25 | $17.74 | $17.11 | $17.65 | $13.28 | 119,038 |
| 2019-01-30 | $17.62 | $17.88 | $17.52 | $17.53 | $12.87 | 198,184 |
| 2019-01-29 | $17.67 | $17.67 | $17.44 | $17.51 | $12.85 | 98,679 |
| 2019-01-28 | $17.24 | $17.51 | $17.16 | $17.51 | $12.85 | 118,960 |
| 2019-01-25 | $17.19 | $17.32 | $17.10 | $17.27 | $12.68 | 61,065 |
| 2019-01-24 | $17.12 | $17.22 | $16.98 | $17.13 | $12.57 | 48,924 |
| 2019-01-23 | $17.50 | $17.51 | $17.13 | $17.24 | $12.65 | 91,541 |
| 2019-01-22 | $17.46 | $17.61 | $17.13 | $17.45 | $12.81 | 151,383 |
| 2019-01-18 | $17.38 | $17.71 | $17.15 | $17.61 | $12.92 | 135,048 |
| 2019-01-17 | $17.07 | $17.30 | $16.90 | $17.22 | $12.64 | 96,760 |
| 2019-01-16 | $16.64 | $17.06 | $16.64 | $17.03 | $12.50 | 131,454 |
| 2019-01-15 | $16.73 | $16.77 | $16.60 | $16.65 | $12.22 | 63,601 |
| 2019-01-14 | $16.80 | $17.14 | $16.61 | $16.68 | $12.24 | 69,096 |
| 2019-01-11 | $17.15 | $17.20 | $16.56 | $16.78 | $12.32 | 101,142 |
| 2019-01-10 | $17.34 | $17.42 | $17.01 | $17.13 | $12.57 | 59,760 |
| 2019-01-09 | $17.42 | $17.54 | $17.31 | $17.37 | $12.75 | 48,454 |
| 2019-01-08 | $17.43 | $17.43 | $16.94 | $17.31 | $12.70 | 84,832 |
| 2019-01-07 | $17.30 | $17.46 | $17.12 | $17.20 | $12.62 | 83,007 |
| 2019-01-04 | $16.33 | $17.14 | $16.33 | $17.10 | $12.55 | 99,266 |
| 2019-01-03 | $15.99 | $16.48 | $15.89 | $16.25 | $11.93 | 68,481 |
| 2019-01-02 | $15.30 | $16.14 | $15.25 | $15.90 | $11.67 | 133,100 |
| 2018-12-31 | $15.77 | $15.77 | $15.24 | $15.35 | $11.27 | 143,273 |
| 2018-12-28 | $15.08 | $15.65 | $15.08 | $15.63 | $11.47 | 118,661 |
| 2018-12-27 | $15.07 | $15.20 | $14.76 | $14.98 | $10.99 | 77,638 |
| 2018-12-26 | $14.86 | $15.44 | $14.60 | $15.41 | $11.31 | 114,744 |
| 2018-12-24 | $15.20 | $15.20 | $14.79 | $14.84 | $10.89 | 70,848 |
| 2018-12-21 | $14.81 | $15.33 | $14.81 | $15.22 | $11.17 | 272,501 |
| 2018-12-20 | $15.24 | $15.42 | $14.50 | $14.86 | $10.91 | 216,906 |
| 2018-12-19 | $15.58 | $15.73 | $15.27 | $15.35 | $11.27 | 147,343 |
| 2018-12-18 | $16.15 | $16.27 | $15.18 | $15.58 | $11.43 | 316,451 |
| 2018-12-17 | $17.01 | $17.04 | $16.05 | $16.10 | $11.82 | 151,401 |
| 2018-12-14 | $17.32 | $17.41 | $16.92 | $17.08 | $12.54 | 56,377 |
| 2018-12-13 | $17.18 | $17.39 | $17.18 | $17.33 | $12.72 | 81,247 |
| 2018-12-12 | $17.10 | $17.33 | $16.88 | $17.22 | $12.64 | 109,466 |
| 2018-12-11 | $17.13 | $17.14 | $16.85 | $17.00 | $12.48 | 85,238 |
| 2018-12-10 | $17.00 | $17.14 | $16.85 | $17.03 | $12.50 | 119,290 |
| 2018-12-07 | $17.21 | $17.45 | $17.00 | $17.00 | $12.48 | 75,218 |
| 2018-12-06 | $17.11 | $17.24 | $16.92 | $17.20 | $12.62 | 108,996 |
| 2018-12-04 | $17.50 | $17.62 | $17.15 | $17.26 | $12.67 | 152,669 |
| 2018-12-03 | $17.36 | $17.78 | $17.36 | $17.51 | $12.85 | 169,367 |
| 2018-11-30 | $17.28 | $17.70 | $17.06 | $17.15 | $12.59 | 151,451 |
| 2018-11-29 | $16.99 | $17.33 | $16.75 | $17.28 | $12.68 | 140,435 |
| 2018-11-28 | $16.44 | $16.80 | $16.37 | $16.60 | $12.18 | 92,779 |
| 2018-11-27 | $15.86 | $16.43 | $15.86 | $16.41 | $12.04 | 108,724 |
| 2018-11-26 | $15.89 | $16.18 | $15.68 | $15.85 | $11.63 | 94,020 |
| 2018-11-23 | $16.20 | $16.21 | $15.77 | $15.82 | $11.61 | 77,746 |
| 2018-11-21 | $16.55 | $16.76 | $15.86 | $16.25 | $11.93 | 260,224 |
| 2018-11-20 | $16.99 | $17.08 | $16.45 | $16.59 | $12.18 | 194,141 |
| 2018-11-19 | $17.26 | $17.26 | $16.87 | $16.99 | $12.47 | 60,178 |
| 2018-11-16 | $17.22 | $17.37 | $16.92 | $17.24 | $12.65 | 86,854 |
| 2018-11-15 | $16.88 | $17.50 | $16.85 | $17.20 | $12.62 | 127,753 |
| 2018-11-14 | $17.19 | $17.19 | $16.65 | $16.88 | $12.39 | 120,441 |
| 2018-11-13 | $17.25 | $17.25 | $16.84 | $16.92 | $12.42 | 119,013 |
| 2018-11-12 | $17.33 | $17.39 | $17.08 | $17.27 | $12.68 | 114,400 |
| 2018-11-09 | $17.44 | $17.45 | $17.01 | $17.37 | $12.75 | 129,544 |
| 2018-11-08 | $17.65 | $17.83 | $17.52 | $17.52 | $12.86 | 91,875 |
| 2018-11-07 | $17.76 | $17.90 | $17.71 | $17.75 | $13.03 | 56,977 |
| 2018-11-06 | $17.64 | $17.75 | $17.48 | $17.75 | $13.03 | 62,788 |
| 2018-11-05 | $17.70 | $17.84 | $17.42 | $17.65 | $12.95 | 125,570 |
| 2018-11-02 | $17.85 | $17.95 | $17.43 | $17.86 | $13.11 | 143,711 |
| 2018-11-01 | $17.80 | $18.01 | $17.79 | $17.89 | $13.13 | 153,178 |
| 2018-10-31 | $17.71 | $17.93 | $17.51 | $17.81 | $13.07 | 131,983 |
| 2018-10-30 | $17.64 | $18.02 | $17.64 | $17.96 | $12.86 | 79,922 |
| 2018-10-29 | $17.78 | $18.07 | $17.52 | $17.63 | $12.63 | 120,372 |
| 2018-10-26 | $17.72 | $17.83 | $17.52 | $17.69 | $12.67 | 110,683 |
| 2018-10-25 | $17.68 | $17.86 | $17.64 | $17.77 | $12.73 | 63,463 |
| 2018-10-24 | $17.77 | $17.95 | $17.64 | $17.66 | $12.65 | 72,052 |
| 2018-10-23 | $17.83 | $17.98 | $17.60 | $17.80 | $12.75 | 95,329 |
| 2018-10-22 | $17.84 | $18.02 | $17.80 | $17.88 | $12.81 | 76,758 |
| 2018-10-19 | $17.76 | $18.08 | $17.70 | $17.97 | $12.87 | 136,856 |
| 2018-10-18 | $17.61 | $17.82 | $17.61 | $17.66 | $12.65 | 70,820 |
| 2018-10-17 | $17.86 | $18.00 | $17.70 | $17.75 | $12.71 | 78,818 |
| 2018-10-16 | $17.84 | $18.06 | $17.76 | $17.85 | $12.79 | 107,150 |
| 2018-10-15 | $17.62 | $17.89 | $17.62 | $17.78 | $12.74 | 87,167 |
| 2018-10-12 | $17.52 | $17.76 | $17.28 | $17.66 | $12.65 | 182,181 |
| 2018-10-11 | $17.62 | $17.73 | $17.45 | $17.59 | $12.60 | 177,578 |
| 2018-10-10 | $18.10 | $18.17 | $17.56 | $17.64 | $12.63 | 178,911 |
| 2018-10-09 | $17.95 | $18.10 | $17.85 | $18.07 | $12.94 | 89,841 |
| 2018-10-08 | $18.20 | $18.25 | $17.95 | $17.97 | $12.87 | 80,008 |
| 2018-10-05 | $18.14 | $18.29 | $17.96 | $18.25 | $13.07 | 56,837 |
| 2018-10-04 | $18.15 | $18.23 | $17.95 | $18.15 | $13.00 | 108,982 |
| 2018-10-03 | $18.10 | $18.38 | $18.00 | $18.13 | $12.99 | 93,582 |
| 2018-10-02 | $18.53 | $18.53 | $18.00 | $18.09 | $12.96 | 129,286 |
| 2018-10-01 | $18.42 | $18.52 | $18.26 | $18.33 | $13.13 | 74,964 |
| 2018-09-28 | $18.05 | $18.45 | $18.00 | $18.35 | $13.14 | 84,277 |
| 2018-09-27 | $18.15 | $18.30 | $18.10 | $18.20 | $13.04 | 84,019 |
| 2018-09-26 | $18.25 | $18.60 | $18.10 | $18.10 | $12.96 | 84,664 |
| 2018-09-25 | $18.30 | $18.60 | $18.30 | $18.40 | $13.18 | 107,490 |
| 2018-09-24 | $18.55 | $18.60 | $18.25 | $18.25 | $13.07 | 201,838 |
| 2018-09-21 | $18.25 | $18.55 | $18.00 | $18.50 | $13.25 | 334,175 |
| 2018-09-20 | $18.75 | $18.75 | $18.10 | $18.15 | $13.00 | 229,784 |
| 2018-09-19 | $18.55 | $18.80 | $18.30 | $18.75 | $13.43 | 106,327 |
| 2018-09-18 | $18.55 | $18.60 | $18.40 | $18.60 | $13.32 | 132,176 |
| 2018-09-17 | $18.50 | $18.60 | $18.30 | $18.35 | $13.14 | 103,989 |
| 2018-09-14 | $18.45 | $18.60 | $18.30 | $18.45 | $13.21 | 51,816 |
| 2018-09-13 | $18.55 | $18.60 | $18.30 | $18.50 | $13.25 | 94,251 |
| 2018-09-12 | $18.55 | $18.70 | $18.45 | $18.55 | $13.29 | 72,748 |
| 2018-09-11 | $18.45 | $18.60 | $18.30 | $18.45 | $13.21 | 73,366 |
| 2018-09-10 | $18.45 | $18.75 | $18.40 | $18.45 | $13.21 | 92,052 |
| 2018-09-07 | $18.50 | $18.65 | $18.40 | $18.45 | $13.21 | 82,392 |
| 2018-09-06 | $18.55 | $18.70 | $18.45 | $18.50 | $13.25 | 116,890 |
| 2018-09-05 | $19.00 | $19.00 | $18.60 | $18.60 | $13.32 | 109,990 |
| 2018-09-04 | $19.00 | $19.10 | $18.65 | $18.80 | $13.47 | 118,626 |
| 2018-08-31 | $18.90 | $19.15 | $18.70 | $18.95 | $13.57 | 196,881 |
| 2018-08-30 | $19.00 | $19.00 | $18.75 | $18.90 | $13.54 | 98,439 |
| 2018-08-29 | $19.10 | $19.10 | $18.90 | $19.05 | $13.64 | 141,319 |
| 2018-08-28 | $19.00 | $19.15 | $18.80 | $19.00 | $13.61 | 232,654 |
| 2018-08-27 | $18.50 | $19.00 | $18.30 | $18.85 | $13.50 | 458,848 |
| 2018-08-24 | $18.30 | $18.30 | $18.10 | $18.20 | $13.04 | 130,073 |
| 2018-08-23 | $18.50 | $18.50 | $18.00 | $18.25 | $13.07 | 187,518 |
| 2018-08-22 | $18.05 | $18.35 | $17.95 | $18.30 | $13.11 | 111,218 |
| 2018-08-21 | $17.95 | $18.20 | $17.85 | $18.00 | $12.89 | 124,354 |
| 2018-08-20 | $17.95 | $17.98 | $17.78 | $17.90 | $12.82 | 111,700 |
| 2018-08-17 | $17.90 | $17.91 | $17.75 | $17.85 | $12.79 | 86,239 |
| 2018-08-16 | $17.75 | $18.10 | $17.73 | $17.95 | $12.86 | 128,938 |
| 2018-08-15 | $17.60 | $17.85 | $17.53 | $17.65 | $12.64 | 105,879 |
| 2018-08-14 | $17.80 | $17.85 | $17.53 | $17.65 | $12.64 | 91,592 |
| 2018-08-13 | $17.80 | $17.90 | $17.65 | $17.65 | $12.64 | 125,791 |
| 2018-08-10 | $17.50 | $17.95 | $17.50 | $17.90 | $12.82 | 71,855 |
| 2018-08-09 | $17.50 | $17.90 | $17.45 | $17.80 | $12.75 | 117,627 |
| 2018-08-08 | $17.45 | $17.55 | $17.25 | $17.55 | $12.57 | 177,841 |
| 2018-08-07 | $17.75 | $17.80 | $17.35 | $17.55 | $12.57 | 209,222 |
| 2018-08-06 | $18.10 | $18.10 | $17.65 | $17.70 | $12.68 | 193,544 |
| 2018-08-03 | $18.00 | $18.20 | $17.80 | $18.00 | $12.89 | 195,123 |
| 2018-08-02 | $18.05 | $18.30 | $17.95 | $18.15 | $13.00 | 209,514 |
| 2018-08-01 | $18.00 | $18.05 | $17.80 | $18.05 | $12.93 | 243,274 |
| 2018-07-31 | $18.25 | $18.45 | $18.10 | $18.40 | $12.87 | 265,833 |
| 2018-07-30 | $18.20 | $18.30 | $18.05 | $18.25 | $12.76 | 155,797 |
| 2018-07-27 | $18.20 | $18.25 | $17.85 | $18.00 | $12.59 | 119,802 |
| 2018-07-26 | $17.85 | $18.18 | $17.80 | $18.10 | $12.66 | 144,696 |
| 2018-07-25 | $17.90 | $17.95 | $17.80 | $17.85 | $12.48 | 88,954 |
| 2018-07-24 | $17.75 | $18.03 | $17.70 | $17.85 | $12.48 | 130,447 |
| 2018-07-23 | $17.85 | $18.03 | $17.65 | $17.75 | $12.41 | 145,596 |
| 2018-07-20 | $18.00 | $18.05 | $17.75 | $17.95 | $12.55 | 120,806 |
| 2018-07-19 | $18.11 | $18.20 | $17.85 | $17.90 | $12.52 | 96,408 |
| 2018-07-18 | $17.95 | $18.00 | $17.70 | $18.00 | $12.59 | 107,973 |
| 2018-07-17 | $17.65 | $18.00 | $17.65 | $17.90 | $12.52 | 104,360 |
| 2018-07-16 | $18.00 | $18.00 | $17.60 | $17.65 | $12.34 | 96,343 |
| 2018-07-13 | $18.10 | $18.10 | $17.75 | $17.80 | $12.45 | 69,400 |
| 2018-07-12 | $17.90 | $18.00 | $17.75 | $17.90 | $12.52 | 76,237 |
| 2018-07-11 | $18.10 | $18.16 | $17.75 | $17.90 | $12.52 | 177,585 |
| 2018-07-10 | $18.35 | $18.40 | $18.00 | $18.10 | $12.66 | 108,997 |
| 2018-07-09 | $18.35 | $18.40 | $18.25 | $18.30 | $12.80 | 52,774 |
| 2018-07-06 | $18.30 | $18.45 | $18.15 | $18.30 | $12.80 | 90,258 |
| 2018-07-05 | $18.25 | $18.30 | $18.15 | $18.30 | $12.80 | 86,845 |
| 2018-07-03 | $18.10 | $18.30 | $18.05 | $18.25 | $12.76 | 42,087 |
| 2018-07-02 | $18.00 | $18.15 | $17.95 | $18.10 | $12.66 | 63,585 |
| 2018-06-29 | $17.95 | $18.05 | $17.95 | $17.95 | $12.55 | 42,371 |
| 2018-06-28 | $18.00 | $18.10 | $17.80 | $17.90 | $12.52 | 105,952 |
| 2018-06-27 | $18.30 | $18.45 | $18.00 | $18.05 | $12.62 | 88,547 |
| 2018-06-26 | $18.20 | $18.30 | $18.00 | $18.20 | $12.73 | 65,706 |
| 2018-06-25 | $18.45 | $18.45 | $18.00 | $18.10 | $12.66 | 82,657 |
| 2018-06-22 | $18.25 | $18.50 | $18.10 | $18.45 | $12.90 | 88,536 |
| 2018-06-21 | $18.15 | $18.35 | $18.05 | $18.20 | $12.73 | 141,843 |
| 2018-06-20 | $18.00 | $18.25 | $17.90 | $18.05 | $12.62 | 118,254 |
| 2018-06-19 | $17.90 | $17.95 | $17.75 | $17.95 | $12.55 | 128,062 |
| 2018-06-18 | $17.55 | $18.00 | $17.50 | $17.90 | $12.52 | 218,064 |
| 2018-06-15 | $17.55 | $17.55 | $17.25 | $17.30 | $12.10 | 98,351 |
| 2018-06-14 | $17.40 | $17.55 | $17.20 | $17.55 | $12.27 | 96,887 |
| 2018-06-13 | $17.55 | $17.65 | $17.30 | $17.40 | $12.17 | 94,557 |
| 2018-06-12 | $17.80 | $17.80 | $17.40 | $17.65 | $12.34 | 135,236 |
| 2018-06-11 | $17.70 | $17.75 | $17.45 | $17.75 | $12.41 | 84,453 |
| 2018-06-08 | $17.80 | $17.81 | $17.35 | $17.65 | $12.34 | 94,115 |
| 2018-06-07 | $17.65 | $17.95 | $17.65 | $17.75 | $12.41 | 100,885 |
| 2018-06-06 | $18.15 | $18.15 | $17.60 | $17.65 | $12.34 | 135,067 |
| 2018-06-05 | $17.70 | $18.35 | $17.65 | $18.10 | $12.66 | 139,606 |
| 2018-06-04 | $17.65 | $17.79 | $17.30 | $17.65 | $12.34 | 138,157 |
| 2018-06-01 | $17.60 | $17.95 | $17.20 | $17.50 | $12.24 | 236,232 |
| 2018-05-31 | $18.45 | $18.45 | $17.25 | $17.30 | $12.10 | 304,867 |
| 2018-05-30 | $18.45 | $18.60 | $18.40 | $18.50 | $12.94 | 144,110 |
| 2018-05-29 | $18.70 | $18.70 | $18.15 | $18.45 | $12.90 | 130,109 |
| 2018-05-25 | $18.10 | $18.90 | $18.10 | $18.90 | $13.22 | 74,415 |
| 2018-05-24 | $18.55 | $18.75 | $18.10 | $18.40 | $12.87 | 144,095 |
| 2018-05-23 | $18.60 | $18.75 | $18.50 | $18.55 | $12.97 | 61,036 |
| 2018-05-22 | $18.90 | $19.05 | $18.40 | $18.65 | $13.04 | 160,626 |
| 2018-05-21 | $18.50 | $19.00 | $18.40 | $18.95 | $13.25 | 244,832 |
| 2018-05-18 | $18.00 | $18.45 | $17.85 | $18.35 | $12.83 | 417,730 |
| 2018-05-17 | $17.55 | $17.95 | $17.55 | $17.75 | $12.41 | 85,225 |
| 2018-05-16 | $17.40 | $17.60 | $17.25 | $17.50 | $12.24 | 94,638 |
| 2018-05-15 | $17.45 | $17.45 | $17.25 | $17.35 | $12.13 | 144,380 |
| 2018-05-14 | $17.40 | $17.60 | $17.30 | $17.40 | $12.17 | 106,951 |
| 2018-05-11 | $17.40 | $17.60 | $17.30 | $17.40 | $12.17 | 94,484 |
| 2018-05-10 | $17.45 | $17.50 | $17.38 | $17.50 | $12.24 | 82,772 |
| 2018-05-09 | $17.35 | $17.50 | $17.35 | $17.45 | $12.20 | 111,994 |
| 2018-05-08 | $17.10 | $17.35 | $17.10 | $17.35 | $12.13 | 82,713 |
| 2018-05-07 | $17.25 | $17.50 | $17.10 | $17.10 | $11.96 | 131,223 |
| 2018-05-04 | $17.05 | $17.55 | $17.00 | $17.25 | $12.06 | 126,562 |
| 2018-05-03 | $17.25 | $17.45 | $17.05 | $17.05 | $11.92 | 158,864 |
| 2018-05-02 | $17.80 | $17.83 | $17.25 | $17.60 | $12.00 | 349,083 |
| 2018-05-01 | $17.90 | $17.95 | $17.60 | $17.80 | $12.13 | 181,667 |
| 2018-04-30 | $17.85 | $18.00 | $17.65 | $17.85 | $12.17 | 214,616 |
| 2018-04-27 | $17.55 | $17.60 | $17.45 | $17.60 | $12.00 | 86,249 |
| 2018-04-26 | $17.65 | $17.75 | $17.25 | $17.35 | $11.83 | 116,712 |
| 2018-04-25 | $17.65 | $17.95 | $17.50 | $17.65 | $12.03 | 105,462 |
| 2018-04-24 | $18.00 | $18.05 | $17.45 | $17.70 | $12.06 | 159,451 |
| 2018-04-23 | $18.00 | $18.10 | $17.65 | $17.90 | $12.20 | 159,010 |
| 2018-04-20 | $17.80 | $18.10 | $17.60 | $18.00 | $12.27 | 271,908 |
| 2018-04-19 | $17.90 | $17.90 | $17.55 | $17.70 | $12.06 | 101,905 |
| 2018-04-18 | $17.90 | $17.92 | $17.60 | $17.85 | $12.17 | 107,372 |
| 2018-04-17 | $17.90 | $18.00 | $17.75 | $17.80 | $12.13 | 84,816 |
| 2018-04-16 | $17.65 | $17.95 | $17.55 | $17.85 | $12.17 | 49,542 |
| 2018-04-13 | $17.65 | $17.72 | $17.55 | $17.60 | $12.00 | 42,208 |
| 2018-04-12 | $18.00 | $18.00 | $17.50 | $17.65 | $12.03 | 92,537 |
| 2018-04-11 | $17.70 | $17.90 | $17.60 | $17.85 | $12.17 | 109,752 |
| 2018-04-10 | $17.45 | $17.85 | $17.40 | $17.60 | $12.00 | 131,202 |
| 2018-04-09 | $17.25 | $17.55 | $17.00 | $17.45 | $11.89 | 182,741 |
| 2018-04-06 | $17.00 | $17.25 | $16.95 | $17.20 | $11.72 | 313,823 |
| 2018-04-05 | $16.60 | $16.95 | $16.60 | $16.85 | $11.49 | 114,033 |
| 2018-04-04 | $16.70 | $16.85 | $16.45 | $16.55 | $11.28 | 115,511 |
| 2018-04-03 | $16.60 | $16.70 | $16.20 | $16.70 | $11.38 | 113,934 |
| 2018-04-02 | $16.35 | $16.70 | $16.25 | $16.45 | $11.21 | 190,640 |
| 2018-03-29 | $15.55 | $16.30 | $15.55 | $16.20 | $11.04 | 114,742 |
| 2018-03-28 | $15.95 | $15.95 | $15.33 | $15.50 | $10.57 | 194,760 |
| 2018-03-27 | $15.85 | $16.30 | $15.80 | $15.85 | $10.80 | 188,348 |
| 2018-03-26 | $16.30 | $16.40 | $15.75 | $15.85 | $10.80 | 175,979 |
| 2018-03-23 | $16.15 | $16.55 | $16.10 | $16.20 | $11.04 | 49,686 |
| 2018-03-22 | $16.45 | $16.70 | $16.03 | $16.15 | $11.01 | 119,785 |
| 2018-03-21 | $16.20 | $16.60 | $16.05 | $16.45 | $11.21 | 193,368 |
| 2018-03-20 | $16.20 | $16.40 | $16.00 | $16.25 | $11.08 | 99,373 |
| 2018-03-19 | $16.55 | $16.66 | $16.10 | $16.10 | $10.97 | 293,020 |
| 2018-03-16 | $16.60 | $17.05 | $16.55 | $16.60 | $11.31 | 251,838 |
| 2018-03-15 | $16.80 | $17.15 | $16.43 | $16.70 | $11.38 | 363,471 |
| 2018-03-14 | $16.65 | $17.00 | $16.60 | $16.80 | $11.45 | 970,298 |
| 2018-03-13 | $17.35 | $17.45 | $17.25 | $17.40 | $11.86 | 142,244 |
| 2018-03-12 | $17.45 | $17.55 | $17.35 | $17.45 | $11.89 | 93,008 |
| 2018-03-09 | $17.45 | $17.65 | $17.40 | $17.45 | $11.89 | 62,543 |
| 2018-03-08 | $17.40 | $17.65 | $17.30 | $17.50 | $11.93 | 78,606 |
| 2018-03-07 | $17.25 | $17.40 | $17.25 | $17.35 | $11.83 | 51,165 |
| 2018-03-06 | $17.40 | $17.55 | $17.30 | $17.30 | $11.79 | 91,928 |
| 2018-03-05 | $17.35 | $17.75 | $17.30 | $17.30 | $11.79 | 61,287 |
| 2018-03-02 | $17.45 | $17.60 | $17.20 | $17.35 | $11.83 | 63,528 |
| 2018-03-01 | $17.25 | $17.65 | $17.20 | $17.35 | $11.83 | 63,644 |
| 2018-02-28 | $18.00 | $18.01 | $17.20 | $17.40 | $11.86 | 108,355 |
| 2018-02-27 | $17.65 | $17.80 | $17.20 | $17.40 | $11.86 | 71,548 |
| 2018-02-26 | $17.35 | $17.90 | $17.35 | $17.50 | $11.93 | 91,230 |
| 2018-02-23 | $17.40 | $17.65 | $17.15 | $17.25 | $11.76 | 223,003 |
| 2018-02-22 | $17.50 | $17.50 | $17.25 | $17.40 | $11.86 | 52,819 |
| 2018-02-21 | $17.65 | $17.75 | $17.40 | $17.50 | $11.93 | 60,075 |
| 2018-02-20 | $17.70 | $18.10 | $17.50 | $17.60 | $12.00 | 74,339 |
| 2018-02-16 | $18.15 | $18.17 | $17.50 | $17.70 | $12.06 | 71,274 |
| 2018-02-15 | $18.10 | $18.15 | $17.70 | $18.11 | $12.34 | 38,888 |
| 2018-02-14 | $17.55 | $18.15 | $17.50 | $18.00 | $12.27 | 48,210 |
| 2018-02-13 | $18.10 | $18.25 | $17.60 | $17.65 | $12.03 | 84,873 |
| 2018-02-12 | $17.50 | $18.23 | $17.40 | $18.10 | $12.34 | 268,405 |
| 2018-02-09 | $17.50 | $17.60 | $16.75 | $17.25 | $11.76 | 114,307 |
| 2018-02-08 | $18.05 | $18.10 | $17.50 | $17.50 | $11.93 | 96,188 |
| 2018-02-07 | $18.20 | $18.20 | $17.85 | $18.15 | $12.37 | 40,088 |
| 2018-02-06 | $18.00 | $18.25 | $17.70 | $18.15 | $12.37 | 87,856 |
| 2018-02-05 | $17.95 | $18.15 | $17.80 | $17.90 | $12.20 | 106,684 |
| 2018-02-02 | $18.35 | $18.35 | $17.95 | $18.00 | $12.27 | 74,727 |
| 2018-02-01 | $18.35 | $18.40 | $18.00 | $18.30 | $12.47 | 68,952 |
| 2018-01-31 | $18.50 | $18.50 | $18.05 | $18.35 | $12.51 | 121,678 |
| 2018-01-30 | $18.85 | $19.00 | $18.65 | $18.70 | $12.45 | 77,981 |
| 2018-01-29 | $19.20 | $19.45 | $19.00 | $19.05 | $12.69 | 75,673 |
| 2018-01-26 | $19.40 | $19.40 | $19.15 | $19.25 | $12.82 | 66,040 |
| 2018-01-25 | $19.35 | $19.50 | $19.18 | $19.30 | $12.85 | 58,436 |
| 2018-01-24 | $19.50 | $19.55 | $19.30 | $19.30 | $12.85 | 46,299 |
| 2018-01-23 | $19.65 | $19.65 | $19.20 | $19.50 | $12.99 | 124,704 |
| 2018-01-22 | $19.35 | $19.60 | $19.25 | $19.50 | $12.99 | 120,641 |
| 2018-01-19 | $19.10 | $19.35 | $19.05 | $19.25 | $12.82 | 84,407 |
| 2018-01-18 | $19.65 | $19.65 | $18.81 | $19.10 | $12.72 | 59,830 |
| 2018-01-17 | $19.35 | $19.50 | $19.10 | $19.15 | $12.75 | 46,643 |
| 2018-01-16 | $19.15 | $19.35 | $19.10 | $19.30 | $12.85 | 117,596 |
| 2018-01-12 | $19.35 | $19.40 | $19.03 | $19.15 | $12.75 | 74,999 |
| 2018-01-11 | $19.45 | $19.45 | $19.15 | $19.25 | $12.82 | 101,682 |
| 2018-01-10 | $19.55 | $19.55 | $19.25 | $19.40 | $12.92 | 39,666 |
| 2018-01-09 | $19.75 | $19.85 | $19.40 | $19.55 | $13.02 | 86,169 |
| 2018-01-08 | $19.40 | $19.80 | $19.35 | $19.70 | $13.12 | 99,703 |
| 2018-01-05 | $19.60 | $19.60 | $19.13 | $19.35 | $12.89 | 144,885 |
| 2018-01-04 | $19.30 | $19.70 | $19.28 | $19.50 | $12.99 | 174,772 |
| 2018-01-03 | $19.05 | $19.30 | $19.03 | $19.30 | $12.85 | 159,673 |
| 2018-01-02 | $18.75 | $19.05 | $18.65 | $18.95 | $12.62 | 158,489 |
| 2017-12-29 | $18.75 | $18.75 | $18.60 | $18.65 | $12.42 | 55,869 |
| 2017-12-28 | $18.50 | $18.75 | $18.50 | $18.75 | $12.49 | 106,794 |
| 2017-12-27 | $18.40 | $18.60 | $18.35 | $18.50 | $12.32 | 133,724 |
| 2017-12-26 | $18.25 | $18.45 | $18.25 | $18.30 | $12.19 | 130,464 |
| 2017-12-22 | $18.00 | $18.15 | $17.90 | $18.15 | $12.09 | 42,699 |
| 2017-12-21 | $17.90 | $18.00 | $17.90 | $18.00 | $11.99 | 46,800 |
| 2017-12-20 | $18.00 | $18.05 | $17.80 | $17.90 | $11.92 | 80,250 |
| 2017-12-19 | $18.20 | $18.30 | $17.90 | $18.00 | $11.99 | 84,044 |
| 2017-12-18 | $18.00 | $18.25 | $17.98 | $18.15 | $12.09 | 128,491 |
| 2017-12-15 | $18.10 | $18.30 | $17.77 | $17.85 | $11.89 | 98,458 |
| 2017-12-14 | $17.90 | $18.00 | $17.80 | $17.90 | $11.92 | 83,882 |
| 2017-12-13 | $17.45 | $17.72 | $17.30 | $17.70 | $11.79 | 83,276 |
| 2017-12-12 | $17.60 | $17.86 | $17.35 | $17.35 | $11.56 | 71,557 |
| 2017-12-11 | $17.45 | $17.63 | $17.40 | $17.45 | $11.62 | 110,444 |
| 2017-12-08 | $17.50 | $17.58 | $17.42 | $17.45 | $11.62 | 40,382 |
| 2017-12-07 | $17.45 | $17.55 | $17.40 | $17.45 | $11.62 | 70,698 |
| 2017-12-06 | $17.50 | $17.65 | $17.35 | $17.50 | $11.66 | 32,013 |
| 2017-12-05 | $17.60 | $17.75 | $17.45 | $17.55 | $11.69 | 79,630 |
| 2017-12-04 | $17.40 | $17.80 | $17.40 | $17.70 | $11.79 | 103,085 |
| 2017-12-01 | $17.50 | $17.50 | $17.20 | $17.40 | $11.59 | 50,996 |
| 2017-11-30 | $17.35 | $17.65 | $17.30 | $17.50 | $11.66 | 71,054 |
| 2017-11-29 | $17.45 | $17.60 | $17.30 | $17.30 | $11.52 | 98,107 |
| 2017-11-28 | $17.80 | $17.80 | $17.45 | $17.45 | $11.62 | 86,028 |
| 2017-11-27 | $17.55 | $17.85 | $17.55 | $17.65 | $11.76 | 81,373 |
| 2017-11-24 | $17.50 | $17.70 | $17.50 | $17.55 | $11.69 | 32,119 |
| 2017-11-22 | $17.45 | $17.55 | $17.45 | $17.50 | $11.66 | 53,735 |
| 2017-11-21 | $17.55 | $17.55 | $17.35 | $17.45 | $11.62 | 86,385 |
| 2017-11-20 | $17.30 | $17.60 | $17.25 | $17.55 | $11.69 | 89,778 |
| 2017-11-17 | $17.25 | $17.40 | $17.00 | $17.35 | $11.56 | 90,456 |
| 2017-11-16 | $17.05 | $17.55 | $16.90 | $17.25 | $11.49 | 160,448 |
| 2017-11-15 | $17.45 | $17.95 | $17.10 | $17.45 | $11.62 | 85,202 |
| 2017-11-14 | $17.75 | $17.85 | $17.55 | $17.55 | $11.69 | 41,769 |
| 2017-11-13 | $18.10 | $18.15 | $17.80 | $17.85 | $11.89 | 67,085 |
| 2017-11-10 | $18.35 | $18.35 | $18.05 | $18.15 | $12.09 | 40,907 |
| 2017-11-09 | $18.25 | $18.45 | $18.25 | $18.40 | $12.25 | 53,065 |
| 2017-11-08 | $18.25 | $18.35 | $18.15 | $18.30 | $12.19 | 49,705 |
| 2017-11-07 | $18.40 | $18.40 | $18.15 | $18.35 | $12.22 | 92,041 |
| 2017-11-06 | $18.45 | $18.50 | $18.25 | $18.40 | $12.25 | 49,273 |
| 2017-11-03 | $18.25 | $18.45 | $18.25 | $18.30 | $12.19 | 55,465 |
| 2017-11-02 | $18.30 | $18.45 | $18.20 | $18.25 | $12.15 | 158,090 |
| 2017-11-01 | $18.60 | $18.70 | $18.25 | $18.35 | $12.22 | 120,270 |
| 2017-10-31 | $19.10 | $19.10 | $18.65 | $18.95 | $12.33 | 143,299 |
| 2017-10-30 | $19.00 | $19.20 | $18.95 | $19.10 | $12.43 | 43,038 |
| 2017-10-27 | $19.00 | $19.10 | $18.80 | $19.10 | $12.43 | 77,100 |
| 2017-10-26 | $19.00 | $19.35 | $18.90 | $18.95 | $12.33 | 33,763 |
| 2017-10-25 | $19.20 | $19.35 | $18.85 | $18.90 | $12.30 | 139,697 |
| 2017-10-24 | $19.35 | $19.55 | $19.30 | $19.40 | $12.62 | 63,979 |
| 2017-10-23 | $19.55 | $19.56 | $19.25 | $19.40 | $12.62 | 62,482 |
| 2017-10-20 | $19.40 | $19.70 | $19.10 | $19.45 | $12.66 | 182,415 |
| 2017-10-19 | $19.25 | $19.40 | $19.23 | $19.40 | $12.62 | 108,044 |
| 2017-10-18 | $19.20 | $19.35 | $19.15 | $19.25 | $12.53 | 60,541 |
| 2017-10-17 | $19.35 | $19.40 | $19.18 | $19.20 | $12.49 | 93,653 |
| 2017-10-16 | $19.05 | $19.25 | $19.05 | $19.20 | $12.49 | 97,567 |
| 2017-10-13 | $19.25 | $19.25 | $18.90 | $19.00 | $12.36 | 112,252 |
| 2017-10-12 | $19.15 | $19.53 | $19.00 | $19.30 | $12.56 | 49,174 |
| 2017-10-11 | $18.90 | $19.15 | $18.90 | $19.00 | $12.36 | 47,515 |
| 2017-10-10 | $19.20 | $19.20 | $18.90 | $18.95 | $12.33 | 58,675 |
| 2017-10-09 | $19.20 | $19.40 | $18.80 | $19.00 | $12.36 | 108,109 |
| 2017-10-06 | $18.80 | $19.25 | $18.70 | $19.20 | $12.49 | 49,718 |
| 2017-10-05 | $18.75 | $18.95 | $18.65 | $18.75 | $12.20 | 164,419 |
| 2017-10-04 | $18.95 | $18.98 | $18.65 | $18.75 | $12.20 | 108,096 |
| 2017-10-03 | $19.10 | $19.15 | $18.60 | $18.85 | $12.27 | 40,698 |
| 2017-10-02 | $18.50 | $19.25 | $18.50 | $19.25 | $12.53 | 105,001 |
| 2017-09-29 | $18.80 | $18.85 | $18.55 | $18.55 | $12.07 | 124,543 |
| 2017-09-28 | $18.70 | $18.86 | $18.60 | $18.70 | $12.17 | 134,641 |
| 2017-09-27 | $18.50 | $18.80 | $18.50 | $18.80 | $12.23 | 54,339 |
| 2017-09-26 | $18.45 | $18.55 | $18.45 | $18.50 | $12.04 | 14,620 |
| 2017-09-25 | $18.60 | $18.69 | $18.40 | $18.40 | $11.97 | 42,881 |
| 2017-09-22 | $18.43 | $18.60 | $18.42 | $18.48 | $12.02 | 49,333 |
| 2017-09-21 | $18.55 | $18.55 | $18.40 | $18.40 | $11.97 | 37,840 |
| 2017-09-20 | $18.55 | $18.58 | $18.40 | $18.45 | $12.01 | 29,241 |
| 2017-09-19 | $18.58 | $18.66 | $18.40 | $18.40 | $11.97 | 26,069 |
| 2017-09-18 | $18.55 | $18.60 | $18.40 | $18.45 | $12.01 | 20,141 |
| 2017-09-15 | $18.45 | $18.68 | $18.45 | $18.45 | $12.01 | 31,741 |
| 2017-09-14 | $18.40 | $18.50 | $18.40 | $18.45 | $12.01 | 29,054 |
| 2017-09-13 | $18.50 | $18.50 | $18.40 | $18.45 | $12.01 | 14,389 |
| 2017-09-12 | $18.49 | $18.50 | $18.40 | $18.50 | $12.04 | 9,152 |
| 2017-09-11 | $18.60 | $18.80 | $18.45 | $18.45 | $12.01 | 15,274 |
| 2017-09-08 | $18.65 | $18.70 | $18.35 | $18.45 | $12.01 | 46,951 |
| 2017-09-07 | $18.70 | $18.80 | $18.50 | $18.60 | $12.10 | 44,659 |
| 2017-09-06 | $18.50 | $18.75 | $18.40 | $18.60 | $12.10 | 52,264 |
| 2017-09-05 | $18.50 | $18.81 | $18.45 | $18.55 | $12.07 | 51,656 |
| 2017-09-01 | $18.45 | $18.60 | $18.45 | $18.55 | $12.07 | 29,289 |
| 2017-08-31 | $18.40 | $18.63 | $18.37 | $18.45 | $12.01 | 33,714 |
| 2017-08-30 | $18.50 | $18.70 | $18.30 | $18.35 | $11.94 | 30,614 |
| 2017-08-29 | $18.90 | $18.90 | $18.55 | $18.55 | $12.07 | 18,929 |
| 2017-08-28 | $18.80 | $18.90 | $18.75 | $18.85 | $12.27 | 18,418 |
| 2017-08-25 | $18.95 | $19.00 | $18.70 | $18.75 | $12.20 | 33,757 |
| 2017-08-24 | $18.80 | $19.10 | $18.65 | $18.85 | $12.27 | 41,086 |
| 2017-08-23 | $18.50 | $18.73 | $18.48 | $18.60 | $12.10 | 35,973 |
| 2017-08-22 | $18.25 | $18.60 | $18.20 | $18.35 | $11.94 | 30,308 |
| 2017-08-21 | $18.25 | $18.50 | $18.05 | $18.25 | $11.88 | 14,756 |
| 2017-08-18 | $18.00 | $18.30 | $18.00 | $18.20 | $11.84 | 16,860 |
| 2017-08-17 | $18.52 | $18.52 | $18.05 | $18.05 | $11.75 | 29,995 |
| 2017-08-16 | $18.23 | $18.40 | $18.23 | $18.30 | $11.91 | 22,674 |
| 2017-08-15 | $18.35 | $18.40 | $18.20 | $18.40 | $11.97 | 20,138 |
| 2017-08-14 | $18.25 | $18.45 | $18.18 | $18.35 | $11.94 | 26,300 |
| 2017-08-11 | $18.15 | $18.45 | $17.95 | $18.15 | $11.81 | 43,655 |
| 2017-08-10 | $18.55 | $18.80 | $18.30 | $18.30 | $11.91 | 41,527 |
| 2017-08-09 | $18.70 | $18.90 | $18.40 | $18.65 | $12.14 | 82,102 |
| 2017-08-08 | $18.75 | $18.85 | $18.60 | $18.60 | $12.10 | 83,692 |
| 2017-08-07 | $18.80 | $18.90 | $18.75 | $18.80 | $12.23 | 19,496 |
| 2017-08-04 | $18.85 | $19.00 | $18.70 | $18.75 | $12.20 | 20,276 |
| 2017-08-03 | $19.00 | $19.00 | $18.75 | $18.75 | $12.20 | 26,942 |
| 2017-08-02 | $19.05 | $19.05 | $18.90 | $18.90 | $12.30 | 30,584 |
| 2017-08-01 | $19.25 | $19.50 | $19.00 | $19.20 | $12.49 | 153,719 |
| 2017-07-31 | $19.80 | $19.90 | $19.40 | $19.65 | $12.51 | 105,860 |
| 2017-07-28 | $19.85 | $20.00 | $19.65 | $19.65 | $12.51 | 79,752 |
| 2017-07-27 | $19.93 | $19.94 | $19.65 | $19.75 | $12.57 | 112,035 |
| 2017-07-26 | $19.85 | $19.95 | $19.75 | $19.85 | $12.63 | 117,599 |
| 2017-07-25 | $19.90 | $20.00 | $19.75 | $19.75 | $12.57 | 189,204 |
| 2017-07-24 | $19.75 | $19.90 | $19.75 | $19.90 | $12.67 | 68,146 |
| 2017-07-21 | $19.75 | $19.92 | $19.73 | $19.80 | $12.60 | 30,923 |
| 2017-07-20 | $19.85 | $19.85 | $19.65 | $19.80 | $12.60 | 21,306 |
| 2017-07-19 | $19.60 | $20.00 | $19.55 | $19.85 | $12.63 | 37,606 |
| 2017-07-18 | $19.40 | $19.65 | $19.40 | $19.60 | $12.48 | 75,612 |
| 2017-07-17 | $19.20 | $19.60 | $19.20 | $19.35 | $12.32 | 22,515 |
| 2017-07-14 | $19.00 | $19.25 | $19.00 | $19.20 | $12.22 | 27,527 |
| 2017-07-13 | $19.00 | $19.10 | $19.00 | $19.05 | $12.13 | 30,316 |
| 2017-07-12 | $19.10 | $19.20 | $19.00 | $19.05 | $12.13 | 42,000 |
| 2017-07-11 | $19.10 | $19.15 | $19.00 | $19.10 | $12.16 | 26,700 |
| 2017-07-10 | $19.10 | $19.21 | $19.00 | $19.10 | $12.16 | 47,229 |
| 2017-07-07 | $19.10 | $19.20 | $19.00 | $19.10 | $12.16 | 43,648 |
| 2017-07-06 | $19.05 | $19.25 | $18.95 | $19.05 | $12.13 | 34,818 |
| 2017-07-05 | $19.25 | $19.25 | $19.00 | $19.05 | $12.13 | 16,879 |
| 2017-07-03 | $19.15 | $19.25 | $19.05 | $19.25 | $12.25 | 27,289 |
| 2017-06-30 | $18.75 | $19.25 | $18.70 | $19.15 | $12.19 | 24,356 |
| 2017-06-29 | $18.65 | $18.87 | $18.60 | $18.75 | $11.93 | 16,760 |
| 2017-06-28 | $18.65 | $19.10 | $18.45 | $18.60 | $11.84 | 50,989 |
| 2017-06-27 | $18.85 | $19.05 | $18.65 | $18.70 | $11.90 | 9,591 |
| 2017-06-26 | $18.50 | $19.05 | $18.50 | $18.85 | $12.00 | 48,151 |
| 2017-06-23 | $18.55 | $18.88 | $18.45 | $18.45 | $11.74 | 35,614 |
| 2017-06-22 | $18.55 | $18.70 | $18.50 | $18.60 | $11.84 | 23,425 |
| 2017-06-21 | $18.85 | $18.85 | $18.50 | $18.60 | $11.84 | 36,682 |
| 2017-06-20 | $18.90 | $19.00 | $18.41 | $18.80 | $11.97 | 43,607 |
| 2017-06-19 | $19.16 | $19.16 | $18.90 | $18.90 | $12.03 | 12,924 |
| 2017-06-16 | $18.50 | $19.25 | $18.45 | $19.10 | $12.16 | 54,092 |
| 2017-06-15 | $18.55 | $18.60 | $18.38 | $18.40 | $11.71 | 60,083 |
| 2017-06-14 | $18.75 | $18.75 | $18.55 | $18.60 | $11.84 | 57,046 |
| 2017-06-13 | $18.95 | $18.95 | $18.55 | $18.75 | $11.93 | 141,107 |
| 2017-06-12 | $18.80 | $19.05 | $18.55 | $18.70 | $11.90 | 97,706 |
| 2017-06-09 | $18.50 | $19.00 | $18.50 | $18.90 | $12.03 | 30,893 |
| 2017-06-08 | $18.70 | $18.85 | $18.40 | $18.50 | $11.78 | 53,098 |
| 2017-06-07 | $18.90 | $19.00 | $18.52 | $18.68 | $11.89 | 27,047 |
| 2017-06-06 | $19.05 | $19.08 | $18.30 | $18.95 | $12.06 | 68,749 |
| 2017-06-05 | $19.15 | $19.25 | $18.85 | $19.15 | $12.19 | 48,602 |
| 2017-06-02 | $19.15 | $19.20 | $19.00 | $19.15 | $12.19 | 19,890 |
| 2017-06-01 | $19.10 | $19.35 | $18.85 | $19.20 | $12.22 | 28,697 |
| 2017-05-31 | $19.15 | $19.30 | $19.00 | $19.10 | $12.16 | 30,402 |
| 2017-05-30 | $19.20 | $19.40 | $19.10 | $19.15 | $12.19 | 41,723 |
| 2017-05-26 | $19.20 | $19.35 | $19.20 | $19.25 | $12.25 | 18,616 |
| 2017-05-25 | $19.20 | $19.35 | $19.10 | $19.25 | $12.25 | 56,140 |
| 2017-05-24 | $19.95 | $19.95 | $19.10 | $19.25 | $12.25 | 35,418 |
| 2017-05-23 | $19.30 | $19.57 | $19.25 | $19.35 | $12.32 | 56,232 |
| 2017-05-22 | $19.25 | $19.45 | $19.05 | $19.30 | $12.28 | 30,283 |
| 2017-05-19 | $19.00 | $19.45 | $19.00 | $19.10 | $12.16 | 29,120 |
| 2017-05-18 | $19.42 | $19.42 | $18.90 | $19.00 | $12.09 | 45,444 |
| 2017-05-17 | $19.30 | $19.32 | $18.85 | $19.05 | $12.13 | 76,250 |
| 2017-05-16 | $19.85 | $19.85 | $19.10 | $19.35 | $12.32 | 26,135 |
| 2017-05-15 | $19.25 | $19.85 | $19.00 | $19.85 | $12.63 | 45,856 |
| 2017-05-12 | $19.40 | $19.40 | $19.25 | $19.25 | $12.25 | 19,514 |
| 2017-05-11 | $19.60 | $19.80 | $19.40 | $19.40 | $12.35 | 41,586 |
| 2017-05-10 | $19.40 | $19.63 | $19.40 | $19.60 | $12.48 | 101,853 |
| 2017-05-09 | $19.80 | $19.80 | $19.20 | $19.40 | $12.35 | 45,508 |
| 2017-05-08 | $19.75 | $19.90 | $19.75 | $19.80 | $12.60 | 35,775 |
| 2017-05-05 | $19.75 | $19.87 | $19.50 | $19.65 | $12.51 | 17,693 |
| 2017-05-04 | $19.95 | $19.95 | $19.60 | $19.85 | $12.63 | 28,353 |
| 2017-05-03 | $19.95 | $20.00 | $19.80 | $19.90 | $12.67 | 48,171 |
| 2017-05-02 | $20.40 | $20.40 | $19.95 | $19.95 | $12.70 | 51,338 |
| 2017-05-01 | $20.35 | $20.65 | $20.35 | $20.60 | $12.84 | 127,863 |
| 2017-04-28 | $20.20 | $20.31 | $20.05 | $20.25 | $12.62 | 78,225 |
| 2017-04-27 | $20.10 | $20.35 | $19.97 | $20.10 | $12.52 | 125,702 |
| 2017-04-26 | $20.10 | $20.20 | $20.00 | $20.00 | $12.46 | 51,167 |
| 2017-04-25 | $19.95 | $20.25 | $19.95 | $20.00 | $12.46 | 72,971 |
| 2017-04-24 | $19.95 | $20.15 | $19.95 | $20.00 | $12.46 | 64,809 |
| 2017-04-21 | $19.95 | $20.25 | $19.90 | $19.90 | $12.40 | 83,007 |
| 2017-04-20 | $20.00 | $20.00 | $19.85 | $19.95 | $12.43 | 20,188 |
| 2017-04-19 | $19.83 | $20.00 | $19.80 | $19.95 | $12.43 | 16,150 |
| 2017-04-18 | $19.55 | $20.00 | $19.55 | $19.95 | $12.43 | 14,134 |
| 2017-04-17 | $19.90 | $19.90 | $19.60 | $19.60 | $12.21 | 24,587 |
| 2017-04-13 | $19.85 | $20.00 | $19.75 | $19.90 | $12.40 | 33,454 |
| 2017-04-12 | $19.75 | $19.95 | $19.60 | $19.90 | $12.40 | 32,030 |
| 2017-04-11 | $19.80 | $20.00 | $19.70 | $19.80 | $12.34 | 36,622 |
| 2017-04-10 | $19.85 | $20.05 | $19.65 | $19.80 | $12.34 | 37,491 |
| 2017-04-07 | $19.70 | $20.20 | $19.55 | $19.85 | $12.37 | 48,283 |
| 2017-04-06 | $19.84 | $19.85 | $19.40 | $19.65 | $12.24 | 17,893 |
| 2017-04-05 | $19.70 | $19.85 | $19.50 | $19.60 | $12.21 | 30,781 |
| 2017-04-04 | $19.80 | $20.00 | $19.60 | $19.60 | $12.21 | 31,171 |
| 2017-04-03 | $19.80 | $20.12 | $19.75 | $19.80 | $12.34 | 40,129 |
| 2017-03-31 | $19.90 | $20.00 | $19.60 | $19.65 | $12.24 | 28,174 |
| 2017-03-30 | $19.90 | $19.93 | $19.70 | $19.75 | $12.31 | 19,475 |
| 2017-03-29 | $19.85 | $20.00 | $19.85 | $19.95 | $12.43 | 14,720 |
| 2017-03-28 | $19.30 | $19.95 | $19.30 | $19.75 | $12.31 | 14,107 |
| 2017-03-27 | $19.50 | $19.75 | $19.20 | $19.30 | $12.03 | 14,755 |
| 2017-03-24 | $19.55 | $19.80 | $19.40 | $19.80 | $12.34 | 22,308 |
| 2017-03-23 | $19.45 | $19.75 | $19.30 | $19.55 | $12.18 | 31,297 |
| 2017-03-22 | $19.85 | $19.86 | $19.40 | $19.40 | $12.09 | 61,220 |
| 2017-03-21 | $20.00 | $20.00 | $19.70 | $19.90 | $12.40 | 35,015 |
| 2017-03-20 | $20.00 | $20.05 | $19.60 | $19.95 | $12.43 | 49,494 |
| 2017-03-17 | $19.85 | $20.20 | $19.75 | $19.95 | $12.43 | 169,702 |
| 2017-03-16 | $19.95 | $20.38 | $19.75 | $20.00 | $12.46 | 80,159 |
| 2017-03-15 | $19.65 | $20.35 | $19.40 | $20.00 | $12.46 | 97,980 |
| 2017-03-14 | $19.55 | $19.55 | $19.35 | $19.50 | $12.15 | 82,195 |
| 2017-03-13 | $19.50 | $19.65 | $19.25 | $19.50 | $12.15 | 37,934 |
| 2017-03-10 | $19.10 | $19.50 | $19.05 | $19.50 | $12.15 | 51,045 |
| 2017-03-09 | $19.20 | $19.20 | $18.90 | $19.05 | $11.87 | 31,296 |
| 2017-03-08 | $19.22 | $19.25 | $19.10 | $19.20 | $11.96 | 39,294 |
| 2017-03-07 | $18.90 | $19.40 | $18.90 | $19.10 | $11.90 | 57,408 |
| 2017-03-06 | $19.15 | $19.45 | $18.95 | $19.05 | $11.87 | 54,599 |
| 2017-03-03 | $19.20 | $19.35 | $18.90 | $19.25 | $11.99 | 45,296 |
| 2017-03-02 | $19.20 | $19.50 | $19.15 | $19.35 | $12.06 | 66,501 |
| 2017-03-01 | $19.30 | $19.50 | $19.00 | $19.15 | $11.93 | 40,274 |
| 2017-02-28 | $19.35 | $19.35 | $18.75 | $19.30 | $12.03 | 80,858 |
| 2017-02-27 | $19.60 | $19.85 | $19.25 | $19.35 | $12.06 | 55,279 |
| 2017-02-24 | $20.00 | $20.00 | $19.70 | $19.85 | $12.37 | 54,701 |
| 2017-02-23 | $20.05 | $20.05 | $19.80 | $19.85 | $12.37 | 83,554 |
| 2017-02-22 | $20.05 | $20.15 | $19.75 | $19.80 | $12.34 | 9,686 |
| 2017-02-21 | $19.30 | $20.25 | $19.25 | $20.25 | $12.62 | 63,236 |
| 2017-02-17 | $19.55 | $19.55 | $19.25 | $19.35 | $12.06 | 92,187 |
| 2017-02-16 | $19.60 | $19.60 | $19.35 | $19.55 | $12.18 | 73,981 |
| 2017-02-15 | $19.45 | $19.55 | $19.30 | $19.55 | $12.18 | 59,364 |
| 2017-02-14 | $19.40 | $19.50 | $19.00 | $19.35 | $12.06 | 50,655 |
| 2017-02-13 | $19.30 | $19.55 | $19.10 | $19.45 | $12.12 | 67,895 |
| 2017-02-10 | $19.35 | $19.35 | $19.05 | $19.30 | $12.03 | 17,999 |
| 2017-02-09 | $19.25 | $19.50 | $19.15 | $19.30 | $12.03 | 24,137 |
| 2017-02-08 | $19.15 | $19.25 | $18.95 | $19.20 | $11.96 | 20,772 |
| 2017-02-07 | $19.10 | $19.30 | $19.05 | $19.20 | $11.96 | 18,707 |
| 2017-02-06 | $19.40 | $19.47 | $19.10 | $19.20 | $11.96 | 30,802 |
| 2017-02-03 | $19.25 | $19.55 | $19.25 | $19.40 | $12.09 | 30,105 |
| 2017-02-02 | $19.45 | $19.62 | $19.25 | $19.30 | $12.03 | 32,248 |
| 2017-02-01 | $19.50 | $19.70 | $19.30 | $19.45 | $12.12 | 37,191 |
| 2017-01-31 | $19.45 | $19.55 | $19.15 | $19.55 | $12.18 | 36,651 |
| 2017-01-30 | $19.95 | $20.00 | $19.85 | $19.85 | $12.11 | 81,377 |
| 2017-01-27 | $20.00 | $20.00 | $19.80 | $19.85 | $12.11 | 58,499 |
| 2017-01-26 | $19.40 | $19.90 | $19.40 | $19.80 | $12.08 | 100,808 |
| 2017-01-25 | $19.15 | $19.45 | $19.05 | $19.25 | $11.75 | 164,296 |
| 2017-01-24 | $19.20 | $19.23 | $19.00 | $19.10 | $11.65 | 80,159 |
| 2017-01-23 | $19.20 | $19.30 | $19.00 | $19.00 | $11.59 | 112,981 |
| 2017-01-20 | $19.10 | $19.20 | $18.90 | $19.15 | $11.69 | 170,991 |
| 2017-01-19 | $19.15 | $19.15 | $18.95 | $19.00 | $11.59 | 59,399 |
| 2017-01-18 | $18.85 | $19.05 | $18.85 | $19.05 | $11.62 | 74,585 |
| 2017-01-17 | $19.05 | $19.05 | $18.95 | $19.00 | $11.59 | 32,407 |
| 2017-01-13 | $19.00 | $19.10 | $18.95 | $19.05 | $11.62 | 63,363 |
| 2017-01-12 | $19.15 | $19.15 | $18.98 | $19.10 | $11.65 | 63,578 |
| 2017-01-11 | $18.90 | $19.05 | $18.90 | $19.00 | $11.59 | 161,958 |
| 2017-01-10 | $19.05 | $19.18 | $18.85 | $18.85 | $11.50 | 85,090 |
| 2017-01-09 | $18.90 | $19.18 | $18.85 | $19.10 | $11.65 | 81,001 |
| 2017-01-06 | $18.85 | $19.20 | $18.00 | $18.90 | $11.53 | 106,182 |
| 2017-01-05 | $18.91 | $19.00 | $18.80 | $18.85 | $11.50 | 45,644 |
| 2017-01-04 | $19.00 | $19.00 | $18.75 | $18.90 | $11.53 | 102,114 |
| 2017-01-03 | $19.00 | $19.00 | $18.80 | $19.00 | $11.59 | 51,841 |
| 2016-12-30 | $19.00 | $19.00 | $18.92 | $19.00 | $11.59 | 12,095 |
| 2016-12-29 | $19.00 | $19.00 | $18.85 | $19.00 | $11.59 | 27,136 |
| 2016-12-28 | $18.81 | $19.00 | $18.80 | $18.95 | $11.56 | 25,489 |
| 2016-12-27 | $18.50 | $18.95 | $18.50 | $18.95 | $11.56 | 29,058 |
| 2016-12-23 | $18.45 | $18.66 | $18.45 | $18.50 | $11.29 | 31,121 |
| 2016-12-22 | $18.66 | $18.75 | $18.45 | $18.48 | $11.27 | 49,958 |
| 2016-12-21 | $18.65 | $18.73 | $18.50 | $18.60 | $11.35 | 34,735 |
| 2016-12-20 | $18.45 | $18.75 | $18.27 | $18.65 | $11.38 | 39,944 |
| 2016-12-19 | $18.85 | $18.86 | $18.35 | $18.55 | $11.32 | 26,094 |
| 2016-12-16 | $18.85 | $19.05 | $18.45 | $18.70 | $11.41 | 147,728 |
| 2016-12-15 | $18.35 | $18.80 | $18.05 | $18.75 | $11.44 | 57,799 |
| 2016-12-14 | $17.95 | $18.20 | $17.85 | $18.20 | $11.11 | 70,431 |
| 2016-12-13 | $18.25 | $18.40 | $18.00 | $18.00 | $10.98 | 64,341 |
| 2016-12-12 | $18.10 | $18.35 | $18.05 | $18.20 | $11.11 | 116,393 |
| 2016-12-09 | $17.80 | $17.90 | $17.80 | $17.85 | $10.89 | 62,146 |
| 2016-12-08 | $17.90 | $17.90 | $17.60 | $17.90 | $10.92 | 63,825 |
| 2016-12-07 | $17.65 | $17.80 | $17.65 | $17.70 | $10.80 | 112,507 |
| 2016-12-06 | $17.60 | $17.90 | $17.60 | $17.65 | $10.77 | 100,404 |
| 2016-12-05 | $17.55 | $17.85 | $17.45 | $17.60 | $10.74 | 142,780 |
| 2016-12-02 | $17.35 | $17.70 | $17.30 | $17.45 | $10.65 | 2,221,622 |
| 2016-12-01 | $19.05 | $19.20 | $19.00 | $19.15 | $11.69 | 14,370 |
| 2016-11-30 | $18.95 | $18.95 | $18.73 | $18.90 | $11.53 | 8,773 |
| 2016-11-29 | $18.95 | $18.95 | $18.50 | $18.85 | $11.50 | 8,797 |
| 2016-11-28 | $19.05 | $19.05 | $18.50 | $18.80 | $11.47 | 16,234 |
| 2016-11-25 | $18.90 | $19.45 | $18.85 | $18.92 | $11.55 | 6,049 |
| 2016-11-23 | $18.65 | $19.20 | $18.65 | $19.05 | $11.62 | 27,122 |
| 2016-11-22 | $18.55 | $18.77 | $18.40 | $18.50 | $11.29 | 7,201 |
| 2016-11-21 | $18.60 | $19.04 | $18.40 | $18.50 | $11.29 | 13,612 |
| 2016-11-18 | $19.35 | $19.35 | $18.35 | $18.35 | $11.20 | 15,214 |
| 2016-11-17 | $19.08 | $19.50 | $18.33 | $18.55 | $11.32 | 14,416 |
| 2016-11-16 | $19.00 | $19.15 | $18.20 | $18.25 | $11.14 | 13,428 |
| 2016-11-15 | $18.70 | $18.90 | $18.70 | $18.75 | $11.44 | 4,272 |
| 2016-11-14 | $18.20 | $18.83 | $18.20 | $18.65 | $11.38 | 6,833 |
| 2016-11-11 | $17.80 | $18.65 | $17.75 | $18.60 | $11.35 | 18,890 |
| 2016-11-10 | $17.60 | $17.75 | $17.05 | $17.70 | $10.80 | 21,259 |
| 2016-11-09 | $17.45 | $17.63 | $17.42 | $17.45 | $10.65 | 1,936 |
| 2016-11-08 | $17.50 | $17.57 | $17.10 | $17.25 | $10.53 | 9,692 |
| 2016-11-07 | $17.60 | $17.60 | $17.24 | $17.60 | $10.74 | 12,855 |
| 2016-11-04 | $17.72 | $17.80 | $17.50 | $17.60 | $10.74 | 2,480 |
| 2016-11-03 | $17.60 | $18.20 | $17.35 | $18.05 | $11.01 | 14,663 |
| 2016-11-02 | $17.10 | $17.40 | $17.07 | $17.20 | $10.50 | 9,368 |
| 2016-11-01 | $17.80 | $18.14 | $17.20 | $17.43 | $10.38 | 9,759 |
| 2016-10-31 | $18.50 | $18.50 | $17.60 | $17.98 | $10.71 | 7,541 |
| 2016-10-28 | $17.68 | $17.90 | $17.63 | $17.90 | $10.67 | 7,703 |
| 2016-10-27 | $17.70 | $17.90 | $17.65 | $17.65 | $10.52 | 13,546 |
| 2016-10-26 | $18.00 | $18.10 | $17.60 | $17.60 | $10.49 | 25,116 |
| 2016-10-25 | $18.10 | $18.10 | $17.90 | $18.00 | $10.73 | 7,684 |
| 2016-10-24 | $18.45 | $18.45 | $18.00 | $18.00 | $10.73 | 49,448 |
| 2016-10-21 | $18.40 | $18.40 | $18.28 | $18.35 | $10.94 | 3,610 |
| 2016-10-20 | $18.60 | $18.60 | $18.30 | $18.40 | $10.96 | 4,059 |
| 2016-10-19 | $18.85 | $18.90 | $18.20 | $18.50 | $11.02 | 14,540 |
| 2016-10-18 | $18.73 | $18.80 | $18.65 | $18.70 | $11.14 | 4,619 |
| 2016-10-17 | $18.90 | $18.90 | $18.65 | $18.70 | $11.14 | 4,116 |
| 2016-10-14 | $18.43 | $18.90 | $18.43 | $18.80 | $11.20 | 5,067 |
| 2016-10-13 | $18.53 | $18.54 | $18.37 | $18.37 | $10.95 | 3,170 |
| 2016-10-12 | $18.70 | $18.93 | $18.48 | $18.48 | $11.01 | 5,257 |
| 2016-10-11 | $18.96 | $19.00 | $18.75 | $18.97 | $11.30 | 1,915 |
| 2016-10-10 | $18.45 | $18.57 | $18.17 | $18.57 | $11.07 | 15,732 |
| 2016-10-07 | $18.08 | $18.46 | $17.94 | $18.46 | $11.00 | 48,907 |
| 2016-10-06 | $18.28 | $18.30 | $17.57 | $18.14 | $10.81 | 73,836 |
| 2016-10-05 | $17.81 | $18.54 | $17.59 | $18.31 | $10.91 | 3,698 |
| 2016-10-04 | $17.76 | $18.00 | $17.57 | $17.87 | $10.65 | 15,275 |
| 2016-10-03 | $18.91 | $18.91 | $17.52 | $17.80 | $10.61 | 24,856 |
| 2016-09-30 | $18.77 | $18.84 | $18.62 | $18.82 | $11.22 | 4,770 |
| 2016-09-29 | $17.71 | $19.07 | $17.58 | $18.72 | $11.16 | 18,735 |
| 2016-09-28 | $17.45 | $17.74 | $17.33 | $17.71 | $10.55 | 7,167 |
| 2016-09-27 | $17.75 | $17.75 | $17.25 | $17.25 | $10.28 | 12,768 |
| 2016-09-26 | $17.25 | $17.38 | $17.25 | $17.33 | $10.33 | 3,794 |
| 2016-09-23 | $17.75 | $17.75 | $17.08 | $17.12 | $10.20 | 40,080 |
| 2016-09-22 | $17.73 | $17.74 | $17.56 | $17.56 | $10.46 | 9,362 |
| 2016-09-21 | $17.40 | $17.65 | $17.37 | $17.48 | $10.42 | 11,886 |
| 2016-09-20 | $17.53 | $17.67 | $17.38 | $17.47 | $10.41 | 31,015 |
| 2016-09-19 | $17.69 | $17.75 | $17.52 | $17.66 | $10.52 | 7,501 |
| 2016-09-16 | $17.56 | $17.67 | $17.55 | $17.55 | $10.46 | 2,933 |
| 2016-09-15 | $17.75 | $17.75 | $17.64 | $17.72 | $10.56 | 4,663 |
| 2016-09-14 | $17.70 | $17.96 | $17.60 | $17.60 | $10.49 | 4,840 |
| 2016-09-13 | $18.21 | $18.45 | $17.59 | $17.60 | $10.49 | 25,599 |
| 2016-09-12 | $18.66 | $18.76 | $18.27 | $18.27 | $10.89 | 17,292 |
| 2016-09-09 | $18.83 | $18.83 | $18.45 | $18.51 | $11.03 | 4,299 |
| 2016-09-08 | $18.87 | $18.91 | $18.72 | $18.90 | $11.26 | 1,578 |
| 2016-09-07 | $18.88 | $19.00 | $18.88 | $18.99 | $11.32 | 2,327 |
| 2016-09-06 | $18.68 | $18.99 | $18.68 | $18.89 | $11.26 | 3,549 |
| 2016-09-02 | $18.70 | $18.94 | $18.55 | $18.70 | $11.14 | 7,010 |
| 2016-09-01 | $18.72 | $18.72 | $18.38 | $18.62 | $11.10 | 1,625 |
| 2016-08-31 | $18.71 | $18.71 | $18.51 | $18.64 | $11.11 | 4,663 |
| 2016-08-30 | $18.77 | $18.96 | $18.55 | $18.55 | $11.05 | 7,041 |
| 2016-08-29 | $19.03 | $19.03 | $18.70 | $18.73 | $11.16 | 1,749 |
| 2016-08-26 | $18.15 | $19.25 | $18.15 | $19.14 | $11.41 | 19,941 |
| 2016-08-25 | $18.03 | $18.33 | $18.03 | $18.15 | $10.82 | 1,951 |
| 2016-08-24 | $18.92 | $18.92 | $18.13 | $18.42 | $10.98 | 11,562 |
| 2016-08-23 | $19.03 | $19.03 | $18.75 | $18.75 | $11.17 | 48,559 |
| 2016-08-22 | $19.33 | $19.36 | $18.86 | $18.95 | $11.29 | 12,318 |
| 2016-08-19 | $19.14 | $19.24 | $19.00 | $19.19 | $11.44 | 11,625 |
| 2016-08-18 | $19.17 | $19.24 | $19.00 | $19.04 | $11.35 | 15,799 |
| 2016-08-17 | $19.17 | $19.17 | $18.99 | $19.00 | $11.32 | 8,086 |
| 2016-08-16 | $19.16 | $19.17 | $18.90 | $19.00 | $11.32 | 24,547 |
| 2016-08-15 | $19.03 | $19.19 | $19.03 | $19.10 | $11.38 | 13,582 |
| 2016-08-12 | $18.88 | $19.16 | $18.68 | $19.03 | $11.34 | 6,125 |
| 2016-08-11 | $18.72 | $18.93 | $18.68 | $18.76 | $11.18 | 5,001 |
| 2016-08-10 | $19.18 | $19.18 | $18.67 | $18.76 | $11.18 | 7,110 |
| 2016-08-09 | $19.10 | $19.15 | $18.93 | $19.00 | $11.32 | 6,133 |
| 2016-08-08 | $18.99 | $19.08 | $18.97 | $19.08 | $11.37 | 3,497 |
| 2016-08-05 | $19.15 | $19.15 | $18.91 | $18.99 | $11.32 | 3,027 |
| 2016-08-04 | $18.90 | $19.09 | $18.50 | $18.90 | $11.26 | 35,915 |
| 2016-08-03 | $18.85 | $18.93 | $18.76 | $18.87 | $11.24 | 22,225 |
| 2016-08-02 | $19.09 | $19.13 | $18.85 | $19.10 | $11.14 | 18,201 |
| 2016-08-01 | $18.97 | $19.15 | $18.97 | $19.15 | $11.17 | 3,496 |
| 2016-07-29 | $19.01 | $19.14 | $18.90 | $19.08 | $11.13 | 9,120 |
| 2016-07-28 | $19.12 | $19.15 | $18.90 | $19.15 | $11.17 | 5,304 |
| 2016-07-27 | $19.27 | $19.47 | $19.15 | $19.23 | $11.21 | 6,559 |
| 2016-07-26 | $18.86 | $19.24 | $18.86 | $19.12 | $11.15 | 14,042 |
| 2016-07-25 | $18.76 | $18.85 | $18.66 | $18.84 | $10.99 | 12,538 |
| 2016-07-22 | $18.69 | $19.20 | $18.50 | $18.51 | $10.79 | 14,546 |
| 2016-07-21 | $19.20 | $19.50 | $18.42 | $18.69 | $10.90 | 16,841 |
| 2016-07-20 | $19.00 | $19.22 | $19.00 | $19.05 | $11.11 | 16,777 |
| 2016-07-19 | $19.20 | $19.38 | $19.00 | $19.00 | $11.08 | 19,019 |
| 2016-07-18 | $18.88 | $19.56 | $18.77 | $19.10 | $11.14 | 24,974 |
| 2016-07-15 | $18.18 | $18.98 | $18.11 | $18.75 | $10.93 | 52,731 |
| 2016-07-14 | $18.20 | $18.32 | $17.75 | $18.02 | $10.51 | 22,582 |
| 2016-07-13 | $18.13 | $18.23 | $17.86 | $18.04 | $10.52 | 32,219 |
| 2016-07-12 | $18.20 | $18.45 | $18.02 | $18.13 | $10.57 | 13,019 |
| 2016-07-11 | $18.27 | $18.35 | $18.08 | $18.08 | $10.54 | 12,042 |
| 2016-07-08 | $18.07 | $18.19 | $18.00 | $18.07 | $10.54 | 6,953 |
| 2016-07-07 | $17.75 | $18.15 | $17.75 | $18.15 | $10.58 | 11,474 |
| 2016-07-06 | $17.77 | $17.83 | $17.55 | $17.62 | $10.28 | 5,069 |
| 2016-07-05 | $17.75 | $17.95 | $17.75 | $17.90 | $10.44 | 9,889 |
| 2016-07-01 | $17.83 | $17.85 | $17.66 | $17.66 | $10.30 | 8,610 |
| 2016-06-30 | $17.85 | $17.85 | $17.50 | $17.85 | $10.41 | 9,594 |
| 2016-06-29 | $17.42 | $18.24 | $17.42 | $17.89 | $10.43 | 24,633 |
| 2016-06-28 | $17.16 | $17.25 | $17.08 | $17.19 | $10.02 | 4,932 |
| 2016-06-27 | $17.47 | $17.51 | $17.00 | $17.01 | $9.92 | 9,582 |
| 2016-06-24 | $17.25 | $17.61 | $17.25 | $17.59 | $10.26 | 5,274 |
| 2016-06-23 | $17.70 | $17.75 | $17.48 | $17.55 | $10.23 | 11,313 |
| 2016-06-22 | $17.79 | $17.86 | $17.48 | $17.61 | $10.27 | 9,917 |
| 2016-06-21 | $17.51 | $17.59 | $17.36 | $17.53 | $10.22 | 31,330 |
| 2016-06-20 | $17.84 | $17.95 | $17.52 | $17.65 | $10.29 | 21,741 |
| 2016-06-17 | $17.89 | $18.07 | $17.52 | $17.63 | $10.28 | 14,309 |
| 2016-06-16 | $18.19 | $18.19 | $17.46 | $17.63 | $10.28 | 55,694 |
| 2016-06-15 | $18.10 | $18.11 | $17.98 | $18.10 | $10.56 | 5,237 |
| 2016-06-14 | $17.70 | $17.96 | $17.58 | $17.80 | $10.38 | 34,251 |
| 2016-06-13 | $18.02 | $18.35 | $17.76 | $17.77 | $10.36 | 32,414 |
| 2016-06-10 | $17.89 | $18.27 | $17.75 | $18.20 | $10.61 | 13,503 |
| 2016-06-09 | $18.24 | $18.50 | $17.85 | $17.98 | $10.49 | 34,636 |
| 2016-06-08 | $18.12 | $18.64 | $17.99 | $18.17 | $10.60 | 38,689 |
| 2016-06-07 | $17.70 | $18.17 | $17.70 | $18.05 | $10.53 | 12,886 |
| 2016-06-06 | $17.87 | $18.63 | $17.67 | $17.76 | $10.36 | 84,136 |
| 2016-06-03 | $17.79 | $17.99 | $17.60 | $17.90 | $10.44 | 6,174 |
| 2016-06-02 | $17.98 | $17.98 | $17.61 | $17.76 | $10.36 | 28,423 |
| 2016-06-01 | $17.60 | $18.25 | $17.60 | $18.10 | $10.56 | 16,793 |
| 2016-05-31 | $17.60 | $18.24 | $17.38 | $17.89 | $10.43 | 29,151 |
| 2016-05-27 | $17.59 | $17.96 | $17.58 | $17.72 | $10.33 | 20,156 |
| 2016-05-26 | $17.77 | $17.80 | $17.58 | $17.60 | $10.26 | 23,580 |
| 2016-05-25 | $17.71 | $17.93 | $17.46 | $17.77 | $10.36 | 19,191 |
| 2016-05-24 | $17.67 | $17.84 | $17.50 | $17.60 | $10.26 | 32,728 |
| 2016-05-23 | $17.31 | $18.04 | $17.21 | $17.56 | $10.24 | 19,565 |
| 2016-05-20 | $17.75 | $17.83 | $17.22 | $17.50 | $10.21 | 10,924 |
| 2016-05-19 | $17.04 | $17.74 | $16.94 | $17.31 | $10.09 | 21,244 |
| 2016-05-18 | $17.66 | $17.66 | $16.67 | $17.22 | $10.04 | 53,944 |
| 2016-05-17 | $17.58 | $18.04 | $17.53 | $17.62 | $10.28 | 7,713 |
| 2016-05-16 | $17.70 | $17.95 | $17.53 | $17.61 | $10.27 | 6,493 |
| 2016-05-13 | $17.60 | $17.93 | $17.33 | $17.57 | $10.25 | 16,108 |
| 2016-05-12 | $17.73 | $17.90 | $17.70 | $17.73 | $10.34 | 11,183 |
| 2016-05-11 | $17.39 | $17.78 | $17.15 | $17.66 | $10.30 | 8,311 |
| 2016-05-10 | $17.65 | $17.90 | $17.22 | $17.28 | $10.08 | 39,698 |
| 2016-05-09 | $17.88 | $17.88 | $17.40 | $17.51 | $10.21 | 25,521 |
| 2016-05-06 | $17.88 | $17.88 | $17.62 | $17.79 | $10.37 | 7,639 |
| 2016-05-05 | $18.06 | $18.06 | $17.69 | $17.88 | $10.43 | 9,061 |
| 2016-05-04 | $17.79 | $18.14 | $17.79 | $17.80 | $10.38 | 17,605 |
| 2016-05-03 | $17.85 | $17.98 | $17.65 | $17.80 | $10.38 | 16,685 |
| 2016-05-02 | $18.25 | $18.25 | $17.85 | $17.94 | $10.46 | 26,493 |
| 2016-04-29 | $18.18 | $18.19 | $17.66 | $18.02 | $10.51 | 41,109 |
| 2016-04-28 | $18.26 | $18.95 | $18.01 | $18.24 | $10.40 | 145,517 |
| 2016-04-27 | $18.33 | $18.84 | $17.91 | $18.06 | $10.30 | 72,400 |
| 2016-04-26 | $18.47 | $18.50 | $18.04 | $18.25 | $10.40 | 378,413 |
| 2016-04-25 | $17.99 | $19.32 | $17.94 | $18.09 | $10.31 | 29,900 |
| 2016-04-22 | $17.19 | $18.29 | $17.19 | $17.87 | $10.19 | 24,985 |
| 2016-04-21 | $17.19 | $17.66 | $17.15 | $17.42 | $9.93 | 112,357 |
| 2016-04-20 | $17.66 | $18.14 | $17.03 | $17.09 | $9.74 | 18,259 |
| 2016-04-19 | $17.82 | $18.54 | $17.34 | $17.70 | $10.09 | 24,771 |
| 2016-04-18 | $17.29 | $17.80 | $17.23 | $17.80 | $10.15 | 18,672 |
| 2016-04-15 | $16.95 | $17.60 | $16.85 | $17.50 | $9.98 | 17,486 |
| 2016-04-14 | $17.50 | $17.50 | $16.51 | $16.87 | $9.62 | 37,878 |
| 2016-04-13 | $17.52 | $17.77 | $17.25 | $17.44 | $9.94 | 12,492 |
| 2016-04-12 | $17.33 | $17.78 | $17.33 | $17.58 | $10.02 | 82,993 |
| 2016-04-11 | $17.44 | $17.53 | $17.32 | $17.36 | $9.90 | 47,572 |
| 2016-04-08 | $17.30 | $17.43 | $17.11 | $17.43 | $9.94 | 41,595 |
| 2016-04-07 | $17.47 | $17.78 | $17.27 | $17.45 | $9.95 | 15,724 |
| 2016-04-06 | $17.39 | $17.50 | $17.32 | $17.50 | $9.98 | 50,500 |
| 2016-04-05 | $17.01 | $17.42 | $17.01 | $17.24 | $9.83 | 13,784 |
| 2016-04-04 | $17.20 | $17.41 | $17.00 | $17.22 | $9.82 | 43,971 |
| 2016-04-01 | $17.25 | $17.26 | $17.10 | $17.20 | $9.81 | 12,722 |
| 2016-03-31 | $16.94 | $17.50 | $16.67 | $17.43 | $9.94 | 7,131 |
| 2016-03-30 | $16.46 | $17.44 | $16.46 | $17.25 | $9.83 | 18,942 |
| 2016-03-29 | $16.62 | $16.62 | $16.10 | $16.34 | $9.32 | 15,664 |
| 2016-03-28 | $16.11 | $16.76 | $15.87 | $16.70 | $9.52 | 13,146 |
| 2016-03-24 | $16.02 | $16.42 | $15.35 | $16.12 | $9.19 | 64,166 |
| 2016-03-23 | $16.95 | $16.96 | $16.00 | $16.14 | $9.20 | 37,522 |
| 2016-03-22 | $17.03 | $17.22 | $16.54 | $17.18 | $9.79 | 26,084 |
| 2016-03-21 | $16.93 | $17.10 | $16.60 | $17.10 | $9.75 | 11,191 |
| 2016-03-18 | $17.20 | $17.39 | $17.05 | $17.10 | $9.75 | 28,468 |
| 2016-03-17 | $17.35 | $17.40 | $17.00 | $17.06 | $9.73 | 11,775 |
| 2016-03-16 | $17.00 | $17.15 | $16.80 | $17.15 | $9.78 | 21,679 |
| 2016-03-15 | $16.92 | $17.11 | $16.65 | $16.97 | $9.67 | 21,195 |
| 2016-03-14 | $17.07 | $17.28 | $16.49 | $16.78 | $9.57 | 13,877 |
| 2016-03-11 | $16.59 | $17.46 | $16.42 | $16.99 | $9.69 | 54,040 |
| 2016-03-10 | $16.44 | $16.59 | $15.97 | $16.35 | $9.32 | 22,138 |
| 2016-03-09 | $16.86 | $16.86 | $16.25 | $16.27 | $9.28 | 37,266 |
| 2016-03-08 | $16.74 | $17.21 | $16.50 | $16.78 | $9.57 | 22,747 |
| 2016-03-07 | $16.82 | $17.09 | $16.52 | $16.88 | $9.62 | 54,480 |
| 2016-03-04 | $16.96 | $16.96 | $16.52 | $16.80 | $9.58 | 42,171 |
| 2016-03-03 | $16.49 | $16.83 | $16.05 | $16.82 | $9.59 | 29,303 |
| 2016-03-02 | $15.87 | $16.49 | $15.75 | $16.35 | $9.32 | 26,188 |
| 2016-03-01 | $15.49 | $16.03 | $15.28 | $16.02 | $9.13 | 12,368 |
| 2016-02-29 | $15.34 | $15.60 | $15.11 | $15.30 | $8.72 | 14,218 |
| 2016-02-26 | $14.92 | $15.34 | $14.80 | $15.07 | $8.59 | 18,783 |
| 2016-02-25 | $15.04 | $15.04 | $14.60 | $14.65 | $8.35 | 46,083 |
| 2016-02-24 | $15.00 | $15.00 | $14.79 | $14.95 | $8.52 | 3,047 |
| 2016-02-23 | $15.05 | $15.33 | $14.75 | $15.33 | $8.74 | 17,967 |
| 2016-02-22 | $14.78 | $15.59 | $14.49 | $15.29 | $8.72 | 23,266 |
| 2016-02-19 | $14.65 | $14.65 | $13.94 | $14.50 | $8.27 | 8,842 |
| 2016-02-18 | $14.62 | $15.00 | $14.31 | $14.80 | $8.44 | 18,845 |
| 2016-02-17 | $13.67 | $14.80 | $13.51 | $14.57 | $8.31 | 35,272 |
| 2016-02-16 | $13.65 | $13.85 | $13.30 | $13.48 | $7.69 | 46,273 |
| 2016-02-12 | $13.10 | $13.97 | $13.06 | $13.51 | $7.70 | 47,708 |
| 2016-02-11 | $13.01 | $13.04 | $12.40 | $12.81 | $7.30 | 13,399 |
| 2016-02-10 | $12.76 | $13.25 | $12.76 | $13.06 | $7.45 | 43,659 |
| 2016-02-09 | $13.50 | $13.50 | $12.70 | $12.72 | $7.25 | 53,972 |
| 2016-02-08 | $13.79 | $13.91 | $13.31 | $13.37 | $7.62 | 26,568 |
| 2016-02-05 | $13.73 | $13.98 | $13.62 | $13.94 | $7.95 | 4,746 |
| 2016-02-04 | $13.97 | $14.17 | $13.66 | $13.90 | $7.92 | 14,640 |
| 2016-02-03 | $13.39 | $14.00 | $13.28 | $13.78 | $7.86 | 23,412 |
| 2016-02-02 | $13.77 | $13.86 | $13.55 | $13.77 | $7.62 | 14,683 |
| 2016-02-01 | $14.00 | $14.52 | $13.50 | $13.90 | $7.69 | 60,328 |
| 2016-01-29 | $13.97 | $15.11 | $13.97 | $14.11 | $7.81 | 20,089 |
| 2016-01-28 | $14.13 | $14.48 | $13.84 | $14.01 | $7.76 | 42,671 |
| 2016-01-27 | $14.12 | $14.12 | $13.50 | $13.68 | $7.57 | 53,662 |
| 2016-01-26 | $14.48 | $14.64 | $13.68 | $14.10 | $7.80 | 55,318 |
| 2016-01-25 | $14.00 | $14.67 | $13.69 | $14.09 | $7.80 | 42,084 |
| 2016-01-22 | $12.88 | $14.30 | $12.88 | $13.68 | $7.57 | 39,048 |
| 2016-01-21 | $12.60 | $13.26 | $12.60 | $12.71 | $7.04 | 52,595 |
| 2016-01-20 | $12.50 | $12.71 | $11.50 | $12.55 | $6.95 | 265,802 |
| 2016-01-19 | $13.65 | $13.65 | $12.65 | $12.75 | $7.06 | 77,278 |
| 2016-01-15 | $13.58 | $13.91 | $13.08 | $13.58 | $7.52 | 37,817 |
| 2016-01-14 | $13.14 | $14.14 | $13.00 | $13.86 | $7.67 | 156,118 |
| 2016-01-13 | $13.28 | $14.72 | $13.25 | $13.43 | $7.43 | 208,188 |
| 2016-01-12 | $15.68 | $15.83 | $13.07 | $13.07 | $7.23 | 271,810 |
| 2016-01-11 | $17.28 | $17.36 | $15.62 | $15.71 | $8.70 | 37,515 |
| 2016-01-08 | $17.19 | $17.87 | $16.66 | $17.13 | $9.48 | 29,885 |
| 2016-01-07 | $17.12 | $17.39 | $16.26 | $16.99 | $9.40 | 32,573 |
| 2016-01-06 | $17.84 | $17.93 | $17.04 | $17.27 | $9.56 | 19,713 |
| 2016-01-05 | $18.17 | $18.26 | $17.50 | $18.08 | $10.01 | 49,126 |
| 2016-01-04 | $18.45 | $18.45 | $17.84 | $18.18 | $10.06 | 37,580 |
| 2015-12-31 | $17.96 | $18.82 | $17.81 | $18.62 | $10.31 | 93,945 |
| 2015-12-30 | $17.18 | $18.29 | $17.18 | $17.76 | $9.83 | 38,033 |
| 2015-12-29 | $16.89 | $17.45 | $16.63 | $17.17 | $9.50 | 55,267 |
| 2015-12-28 | $15.77 | $17.15 | $15.48 | $16.85 | $9.33 | 73,464 |
| 2015-12-24 | $15.96 | $16.25 | $15.83 | $15.90 | $8.80 | 13,139 |
| 2015-12-23 | $15.55 | $16.26 | $15.36 | $16.13 | $8.93 | 76,574 |
| 2015-12-22 | $15.08 | $15.85 | $14.58 | $15.34 | $8.49 | 46,067 |
| 2015-12-21 | $13.71 | $15.18 | $13.66 | $15.07 | $8.34 | 49,180 |
| 2015-12-18 | $13.28 | $14.22 | $12.87 | $13.67 | $7.57 | 37,484 |
| 2015-12-17 | $13.68 | $13.68 | $12.62 | $13.11 | $7.26 | 149,353 |
| 2015-12-16 | $13.09 | $13.84 | $13.02 | $13.54 | $7.50 | 34,282 |
| 2015-12-15 | $12.95 | $13.23 | $12.95 | $13.00 | $7.20 | 61,593 |
| 2015-12-14 | $13.10 | $13.60 | $12.50 | $12.95 | $7.17 | 120,548 |
| 2015-12-11 | $13.73 | $13.75 | $12.81 | $12.84 | $7.11 | 91,760 |
| 2015-12-10 | $13.91 | $14.13 | $13.66 | $14.00 | $7.75 | 30,476 |
| 2015-12-09 | $13.46 | $14.14 | $13.27 | $13.80 | $7.64 | 23,702 |
| 2015-12-08 | $13.24 | $13.55 | $12.80 | $13.32 | $7.37 | 29,853 |
| 2015-12-07 | $14.11 | $14.17 | $12.77 | $13.20 | $7.31 | 53,593 |
| 2015-12-04 | $14.86 | $14.95 | $14.14 | $14.24 | $7.88 | 25,895 |
| 2015-12-03 | $15.68 | $15.68 | $14.78 | $14.85 | $8.22 | 42,724 |
| 2015-12-02 | $16.06 | $16.52 | $15.33 | $15.51 | $8.59 | 46,948 |
| 2015-12-01 | $16.16 | $16.31 | $14.82 | $16.31 | $9.03 | 40,295 |
| 2015-11-30 | $15.63 | $15.90 | $15.22 | $15.90 | $8.80 | 18,871 |
| 2015-11-27 | $15.00 | $15.58 | $14.75 | $15.57 | $8.62 | 7,275 |
| 2015-11-25 | $14.87 | $15.10 | $14.59 | $14.92 | $8.26 | 10,898 |
| 2015-11-24 | $14.33 | $14.87 | $14.12 | $14.86 | $8.23 | 7,822 |
| 2015-11-23 | $14.51 | $15.19 | $14.12 | $14.41 | $7.98 | 21,440 |
| 2015-11-20 | $14.31 | $14.73 | $14.31 | $14.60 | $8.08 | 9,779 |
| 2015-11-19 | $14.20 | $14.55 | $14.12 | $14.41 | $7.98 | 16,590 |
| 2015-11-18 | $14.39 | $14.47 | $14.16 | $14.21 | $7.87 | 17,091 |
| 2015-11-17 | $14.79 | $14.79 | $14.36 | $14.45 | $8.00 | 28,470 |
| 2015-11-16 | $15.10 | $15.11 | $13.96 | $14.88 | $8.24 | 36,349 |
| 2015-11-13 | $15.72 | $15.72 | $15.00 | $15.04 | $8.33 | 51,386 |
| 2015-11-12 | $15.20 | $15.81 | $14.95 | $15.72 | $8.70 | 64,503 |
| 2015-11-11 | $15.72 | $15.80 | $15.12 | $15.57 | $8.62 | 33,169 |
| 2015-11-10 | $15.90 | $16.50 | $15.69 | $15.71 | $8.70 | 51,056 |
| 2015-11-09 | $15.68 | $16.27 | $15.02 | $16.10 | $8.91 | 44,666 |
| 2015-11-06 | $15.47 | $15.98 | $15.32 | $15.87 | $8.78 | 13,403 |
| 2015-11-05 | $15.78 | $15.98 | $15.35 | $15.62 | $8.65 | 44,233 |
| 2015-11-04 | $16.14 | $16.45 | $15.70 | $15.94 | $8.82 | 29,680 |
| 2015-11-03 | $16.30 | $16.87 | $15.61 | $16.24 | $8.99 | 49,922 |
| 2015-11-02 | $16.08 | $16.60 | $15.32 | $16.25 | $8.81 | 31,296 |
| 2015-10-30 | $15.75 | $16.17 | $15.60 | $16.02 | $8.69 | 49,929 |
| 2015-10-29 | $16.01 | $16.16 | $15.74 | $15.85 | $8.60 | 31,034 |
| 2015-10-28 | $16.28 | $16.56 | $15.93 | $16.05 | $8.70 | 10,739 |
| 2015-10-27 | $16.39 | $16.39 | $15.75 | $16.11 | $8.74 | 20,549 |
| 2015-10-26 | $16.86 | $16.86 | $15.96 | $16.20 | $8.78 | 12,373 |
| 2015-10-23 | $15.91 | $16.97 | $15.65 | $16.71 | $9.06 | 16,810 |
| 2015-10-22 | $16.01 | $16.26 | $15.70 | $15.74 | $8.54 | 24,332 |
| 2015-10-21 | $15.69 | $16.17 | $15.51 | $15.95 | $8.65 | 80,862 |
| 2015-10-20 | $15.50 | $15.97 | $15.46 | $15.60 | $8.46 | 37,478 |
| 2015-10-19 | $15.37 | $15.53 | $15.29 | $15.49 | $8.40 | 16,470 |
| 2015-10-16 | $15.56 | $15.65 | $15.21 | $15.56 | $8.44 | 19,754 |
| 2015-10-15 | $15.39 | $15.60 | $15.15 | $15.31 | $8.30 | 14,467 |
| 2015-10-14 | $15.63 | $15.63 | $15.31 | $15.32 | $8.31 | 8,909 |
| 2015-10-13 | $15.75 | $15.83 | $15.62 | $15.62 | $8.47 | 7,744 |
| 2015-10-12 | $15.85 | $15.90 | $15.50 | $15.73 | $8.53 | 14,537 |
| 2015-10-09 | $15.90 | $16.00 | $15.73 | $15.75 | $8.54 | 16,144 |
| 2015-10-08 | $15.97 | $16.00 | $15.68 | $15.78 | $8.56 | 35,812 |
| 2015-10-07 | $16.17 | $16.35 | $15.85 | $15.96 | $8.65 | 66,402 |
| 2015-10-06 | $15.97 | $16.04 | $15.78 | $15.89 | $8.62 | 14,324 |
| 2015-10-05 | $15.39 | $16.18 | $15.39 | $15.79 | $8.56 | 85,865 |
| 2015-10-02 | $16.29 | $16.40 | $14.84 | $15.00 | $8.13 | 105,983 |
| 2015-10-01 | $16.25 | $16.57 | $15.51 | $16.14 | $8.75 | 105,704 |
| 2015-09-30 | $16.14 | $16.63 | $16.04 | $16.25 | $8.81 | 17,960 |
| 2015-09-29 | $16.28 | $16.36 | $15.70 | $16.02 | $8.69 | 37,418 |
| 2015-09-28 | $17.07 | $17.07 | $15.81 | $16.28 | $8.83 | 24,278 |
| 2015-09-25 | $17.34 | $17.34 | $16.57 | $17.01 | $9.22 | 14,732 |
| 2015-09-24 | $18.10 | $18.17 | $17.12 | $17.33 | $9.40 | 19,662 |
| 2015-09-23 | $18.09 | $18.27 | $17.51 | $18.26 | $9.90 | 11,529 |
| 2015-09-22 | $17.81 | $18.25 | $17.54 | $17.80 | $9.65 | 15,478 |
| 2015-09-21 | $17.91 | $18.22 | $17.61 | $17.93 | $9.72 | 12,628 |
| 2015-09-18 | $18.03 | $18.05 | $17.60 | $17.73 | $9.61 | 5,575 |
| 2015-09-17 | $17.67 | $18.28 | $17.33 | $18.22 | $9.88 | 20,675 |
| 2015-09-16 | $17.02 | $18.14 | $17.00 | $17.75 | $9.63 | 22,531 |
| 2015-09-15 | $17.18 | $17.40 | $16.93 | $17.02 | $9.23 | 4,936 |
| 2015-09-14 | $17.61 | $17.61 | $16.79 | $17.21 | $9.33 | 25,815 |
| 2015-09-11 | $17.75 | $17.94 | $16.95 | $17.41 | $9.44 | 19,823 |
| 2015-09-10 | $18.02 | $18.10 | $17.76 | $17.87 | $9.69 | 19,385 |
| 2015-09-09 | $18.11 | $18.13 | $17.75 | $17.87 | $9.69 | 10,785 |
| 2015-09-08 | $18.50 | $18.50 | $17.81 | $17.88 | $9.70 | 34,286 |
| 2015-09-04 | $17.92 | $18.23 | $17.92 | $18.04 | $9.78 | 13,631 |
Hoegh LNG Partners LP (HMLP) News Headlines
Recent Hoegh LNG Partners LP (HMLP) News
Similar Companies to Hoegh LNG Partners LP (HMLP) 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 |