Nustar Energy L P (NS) Exchange: NYSE
Data as of April 19, 2024
$22.11 ($0.46) 2.12%
Nustar Energy L P - Daily Information
Click for more stock information on Nustar Energy L P.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $21.65 |
| Previous Close | $22.11 |
| High | $22.37 |
| Low | $21.65 |
| Adjusted Open | $21.65 |
| Previous Adjusted Close | $22.11 |
| Adjusted High | $22.37 |
| Adjusted Low | $21.65 |
About Nustar Energy L P (NS)
Nustar Energy L.P (NYSE: NS) operates in the midstream segment of the energy industry. It is headquartered in San Antonio, Texas and provides terminalling, storage and transportation services for petroleum products, crude oil and petrochemicals. Nustar has continued to expand since its initial public offering in 2006. In 2020, it has enhanced its customer service with a customer portal, digital customer platform, and digital workforce management system. It also acquired midstream assets Gas Co. in Colombia and announced a strategic partnership with Port Corpus Christi in Texas. Nustar has over 5,800 employees and operates an extensive terminal and crude oil pipeline system in North America, the Caribbean and Latin America.
Invest in Nustar Energy L P (NS)
Historical Stock Data for Nustar Energy L P (NS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $21.65 | $22.37 | $21.65 | $22.11 | $22.11 | 560,818 |
| 2024-04-18 | $21.50 | $21.93 | $21.48 | $21.65 | $21.65 | 997,596 |
| 2024-04-17 | $20.39 | $21.56 | $20.39 | $21.48 | $21.48 | 1,097,148 |
| 2024-04-16 | $20.53 | $20.55 | $20.23 | $20.36 | $20.36 | 674,552 |
| 2024-04-15 | $21.25 | $21.39 | $20.58 | $20.59 | $20.59 | 673,216 |
| 2024-04-12 | $21.72 | $21.87 | $21.13 | $21.25 | $21.25 | 982,624 |
| 2024-04-11 | $21.66 | $21.66 | $21.38 | $21.57 | $21.57 | 756,156 |
| 2024-04-10 | $22.42 | $22.60 | $21.54 | $21.62 | $21.62 | 1,466,341 |
| 2024-04-09 | $22.70 | $23.00 | $22.52 | $22.53 | $22.53 | 2,366,403 |
| 2024-04-08 | $22.83 | $22.86 | $22.45 | $22.50 | $22.50 | 251,003 |
| 2024-04-05 | $22.86 | $23.08 | $22.74 | $22.84 | $22.84 | 594,823 |
| 2024-04-04 | $23.40 | $23.49 | $22.94 | $22.96 | $22.96 | 732,590 |
| 2024-04-03 | $23.21 | $23.55 | $23.18 | $23.39 | $23.39 | 515,678 |
| 2024-04-02 | $23.02 | $23.26 | $22.95 | $23.21 | $23.21 | 433,906 |
| 2024-04-01 | $23.25 | $23.29 | $22.97 | $23.02 | $23.02 | 205,429 |
| 2024-03-28 | $23.09 | $23.43 | $23.09 | $23.27 | $23.27 | 573,288 |
| 2024-03-27 | $23.38 | $23.44 | $23.01 | $23.10 | $23.10 | 427,682 |
| 2024-03-26 | $23.43 | $23.50 | $23.29 | $23.33 | $23.33 | 124,067 |
| 2024-03-25 | $23.89 | $24.08 | $23.28 | $23.44 | $23.44 | 378,592 |
| 2024-03-22 | $23.91 | $23.94 | $23.71 | $23.75 | $23.75 | 159,874 |
| 2024-03-21 | $23.79 | $23.92 | $23.76 | $23.92 | $23.92 | 358,514 |
| 2024-03-20 | $23.82 | $23.88 | $23.72 | $23.80 | $23.80 | 418,842 |
| 2024-03-19 | $23.47 | $23.84 | $23.32 | $23.82 | $23.82 | 362,266 |
| 2024-03-18 | $23.44 | $23.65 | $23.44 | $23.59 | $23.59 | 318,002 |
| 2024-03-15 | $23.09 | $23.53 | $22.99 | $23.41 | $23.41 | 626,773 |
| 2024-03-14 | $23.88 | $23.88 | $22.99 | $23.08 | $23.08 | 697,692 |
| 2024-03-13 | $24.10 | $24.16 | $23.75 | $23.88 | $23.88 | 298,115 |
| 2024-03-12 | $23.91 | $24.13 | $23.76 | $24.05 | $24.05 | 523,773 |
| 2024-03-11 | $23.71 | $23.93 | $23.60 | $23.90 | $23.90 | 444,744 |
| 2024-03-08 | $23.94 | $24.06 | $23.63 | $23.76 | $23.76 | 690,476 |
| 2024-03-07 | $24.25 | $24.35 | $23.86 | $23.94 | $23.94 | 518,860 |
| 2024-03-06 | $23.97 | $24.50 | $23.85 | $24.25 | $24.25 | 634,598 |
| 2024-03-05 | $23.83 | $24.11 | $23.79 | $23.82 | $23.82 | 754,888 |
| 2024-03-04 | $23.85 | $24.05 | $23.76 | $23.86 | $23.86 | 841,308 |
| 2024-03-01 | $23.69 | $23.91 | $23.51 | $23.87 | $23.87 | 1,075,222 |
| 2024-02-29 | $23.41 | $23.69 | $23.41 | $23.62 | $23.62 | 957,434 |
| 2024-02-28 | $23.69 | $23.84 | $23.35 | $23.38 | $23.38 | 1,164,848 |
| 2024-02-27 | $23.74 | $23.90 | $23.53 | $23.79 | $23.79 | 1,051,864 |
| 2024-02-26 | $23.47 | $23.85 | $23.45 | $23.67 | $23.67 | 1,270,065 |
| 2024-02-23 | $23.39 | $23.67 | $23.29 | $23.58 | $23.58 | 932,953 |
| 2024-02-22 | $23.86 | $23.90 | $23.52 | $23.63 | $23.63 | 1,139,081 |
| 2024-02-21 | $23.59 | $23.84 | $23.50 | $23.81 | $23.81 | 1,014,720 |
| 2024-02-20 | $23.10 | $23.63 | $23.08 | $23.61 | $23.61 | 704,911 |
| 2024-02-16 | $23.25 | $23.57 | $23.05 | $23.32 | $23.32 | 815,451 |
| 2024-02-15 | $22.60 | $23.28 | $22.54 | $23.18 | $23.18 | 467,482 |
| 2024-02-14 | $22.43 | $22.65 | $22.28 | $22.57 | $22.57 | 584,763 |
| 2024-02-13 | $22.66 | $22.80 | $22.53 | $22.58 | $22.58 | 599,894 |
| 2024-02-12 | $22.52 | $22.89 | $22.49 | $22.86 | $22.86 | 365,402 |
| 2024-02-09 | $22.47 | $22.72 | $22.25 | $22.54 | $22.54 | 519,134 |
| 2024-02-08 | $22.24 | $22.61 | $22.20 | $22.42 | $22.42 | 1,720,532 |
| 2024-02-07 | $22.14 | $22.36 | $22.05 | $22.33 | $22.33 | 1,021,720 |
| 2024-02-06 | $22.34 | $22.38 | $22.05 | $22.14 | $22.14 | 945,068 |
| 2024-02-05 | $22.49 | $22.99 | $22.45 | $22.63 | $22.23 | 1,928,906 |
| 2024-02-02 | $22.44 | $22.64 | $22.18 | $22.64 | $22.24 | 1,115,737 |
| 2024-02-01 | $22.10 | $22.55 | $21.98 | $22.45 | $22.05 | 1,680,867 |
| 2024-01-31 | $22.00 | $22.14 | $21.91 | $22.00 | $21.61 | 1,300,123 |
| 2024-01-30 | $21.84 | $22.12 | $21.84 | $22.00 | $21.61 | 1,609,474 |
| 2024-01-29 | $21.77 | $22.07 | $21.49 | $21.93 | $21.54 | 1,171,089 |
| 2024-01-26 | $21.16 | $21.64 | $20.97 | $21.56 | $21.18 | 936,461 |
| 2024-01-25 | $20.87 | $21.30 | $20.83 | $21.16 | $20.78 | 1,214,079 |
| 2024-01-24 | $20.91 | $21.44 | $20.74 | $20.88 | $20.51 | 1,407,901 |
| 2024-01-23 | $21.30 | $21.40 | $20.78 | $21.04 | $20.67 | 2,643,090 |
| 2024-01-22 | $21.39 | $21.52 | $20.06 | $21.32 | $20.94 | 8,135,319 |
| 2024-01-19 | $17.99 | $18.25 | $17.73 | $18.03 | $17.71 | 653,632 |
| 2024-01-18 | $18.24 | $18.34 | $17.91 | $18.03 | $17.71 | 337,720 |
| 2024-01-17 | $18.54 | $18.59 | $18.19 | $18.30 | $17.98 | 351,093 |
| 2024-01-16 | $18.80 | $18.84 | $18.57 | $18.66 | $18.33 | 318,077 |
| 2024-01-12 | $18.86 | $18.96 | $18.71 | $18.83 | $18.83 | 255,259 |
| 2024-01-11 | $18.74 | $18.78 | $18.56 | $18.71 | $18.71 | 265,424 |
| 2024-01-10 | $18.26 | $18.77 | $18.25 | $18.55 | $18.55 | 832,194 |
| 2024-01-09 | $18.76 | $18.76 | $18.46 | $18.56 | $18.56 | 223,753 |
| 2024-01-08 | $18.68 | $18.73 | $18.50 | $18.67 | $18.67 | 171,752 |
| 2024-01-05 | $18.63 | $18.94 | $18.58 | $18.70 | $18.70 | 262,032 |
| 2024-01-04 | $18.84 | $18.96 | $18.60 | $18.61 | $18.61 | 269,147 |
| 2024-01-03 | $18.90 | $18.98 | $18.80 | $18.81 | $18.81 | 218,192 |
| 2024-01-02 | $18.84 | $18.89 | $18.60 | $18.84 | $18.84 | 353,094 |
| 2023-12-29 | $18.46 | $18.69 | $18.43 | $18.68 | $18.68 | 198,848 |
| 2023-12-28 | $18.65 | $18.71 | $18.50 | $18.50 | $18.50 | 476,604 |
| 2023-12-27 | $18.37 | $18.87 | $18.29 | $18.74 | $18.74 | 601,661 |
| 2023-12-26 | $18.32 | $18.51 | $18.23 | $18.37 | $18.37 | 263,902 |
| 2023-12-22 | $18.56 | $18.65 | $18.27 | $18.30 | $18.30 | 318,748 |
| 2023-12-21 | $18.18 | $18.59 | $18.14 | $18.47 | $18.47 | 550,032 |
| 2023-12-20 | $18.20 | $18.40 | $18.18 | $18.26 | $18.26 | 895,749 |
| 2023-12-19 | $18.10 | $18.35 | $18.02 | $18.20 | $18.20 | 530,029 |
| 2023-12-18 | $18.03 | $18.46 | $17.97 | $18.04 | $18.04 | 1,312,862 |
| 2023-12-15 | $18.66 | $18.70 | $17.79 | $17.81 | $17.81 | 2,702,036 |
| 2023-12-14 | $18.34 | $18.66 | $18.30 | $18.52 | $18.52 | 892,219 |
| 2023-12-13 | $18.02 | $18.26 | $17.84 | $18.15 | $18.15 | 609,673 |
| 2023-12-12 | $18.21 | $18.32 | $17.90 | $18.08 | $18.08 | 463,765 |
| 2023-12-11 | $19.06 | $19.06 | $18.14 | $18.20 | $18.20 | 755,233 |
| 2023-12-08 | $19.14 | $19.19 | $18.96 | $19.12 | $19.12 | 561,482 |
| 2023-12-07 | $19.03 | $19.14 | $18.85 | $19.00 | $19.00 | 553,527 |
| 2023-12-06 | $19.12 | $19.22 | $18.81 | $18.96 | $18.96 | 892,427 |
| 2023-12-05 | $19.10 | $19.25 | $18.88 | $19.12 | $19.12 | 734,174 |
| 2023-12-04 | $19.02 | $19.32 | $19.01 | $19.18 | $19.18 | 568,517 |
| 2023-12-01 | $19.02 | $19.21 | $18.84 | $19.18 | $19.18 | 755,280 |
| 2023-11-30 | $18.83 | $19.27 | $18.77 | $19.04 | $19.04 | 2,613,675 |
| 2023-11-29 | $18.59 | $18.88 | $18.59 | $18.78 | $18.78 | 1,377,339 |
| 2023-11-28 | $18.64 | $18.72 | $18.46 | $18.62 | $18.62 | 565,525 |
| 2023-11-27 | $18.48 | $18.73 | $18.48 | $18.66 | $18.66 | 662,063 |
| 2023-11-24 | $18.43 | $18.82 | $18.43 | $18.66 | $18.66 | 412,153 |
| 2023-11-22 | $17.88 | $18.48 | $17.88 | $18.34 | $18.34 | 956,920 |
| 2023-11-21 | $18.04 | $18.25 | $17.99 | $18.07 | $18.07 | 700,503 |
| 2023-11-20 | $17.99 | $18.13 | $17.83 | $18.08 | $18.08 | 584,100 |
| 2023-11-17 | $17.41 | $18.07 | $17.41 | $18.07 | $18.07 | 617,140 |
| 2023-11-16 | $17.69 | $17.81 | $17.47 | $17.50 | $17.50 | 740,550 |
| 2023-11-15 | $17.68 | $17.87 | $17.64 | $17.84 | $17.84 | 387,876 |
| 2023-11-14 | $17.50 | $17.74 | $17.36 | $17.73 | $17.73 | 673,094 |
| 2023-11-13 | $17.16 | $17.47 | $17.16 | $17.44 | $17.44 | 358,557 |
| 2023-11-10 | $17.06 | $17.49 | $17.01 | $17.19 | $17.19 | 694,637 |
| 2023-11-09 | $17.02 | $17.17 | $16.88 | $16.94 | $16.94 | 315,188 |
| 2023-11-08 | $17.25 | $17.37 | $16.79 | $16.88 | $16.88 | 1,073,031 |
| 2023-11-07 | $17.30 | $17.46 | $17.25 | $17.41 | $17.41 | 360,733 |
| 2023-11-06 | $17.80 | $18.02 | $17.41 | $17.41 | $17.41 | 777,596 |
| 2023-11-03 | $17.85 | $18.18 | $17.61 | $18.14 | $17.73 | 1,311,333 |
| 2023-11-02 | $16.87 | $17.83 | $16.87 | $17.83 | $17.43 | 1,105,386 |
| 2023-11-01 | $17.22 | $17.25 | $16.98 | $16.99 | $16.61 | 767,121 |
| 2023-10-31 | $17.02 | $17.21 | $16.97 | $17.10 | $16.72 | 636,987 |
| 2023-10-30 | $16.94 | $17.11 | $16.50 | $17.03 | $16.65 | 617,634 |
| 2023-10-27 | $17.24 | $17.24 | $16.90 | $17.11 | $16.73 | 433,135 |
| 2023-10-26 | $17.25 | $17.35 | $17.01 | $17.16 | $17.16 | 222,089 |
| 2023-10-25 | $17.30 | $17.37 | $17.16 | $17.25 | $17.25 | 314,787 |
| 2023-10-24 | $17.23 | $17.39 | $17.13 | $17.34 | $17.34 | 504,320 |
| 2023-10-23 | $17.30 | $17.41 | $17.14 | $17.24 | $17.24 | 534,072 |
| 2023-10-20 | $17.49 | $17.54 | $17.35 | $17.41 | $17.41 | 562,477 |
| 2023-10-19 | $17.63 | $17.76 | $17.46 | $17.47 | $17.47 | 395,381 |
| 2023-10-18 | $17.60 | $17.78 | $17.55 | $17.70 | $17.70 | 318,680 |
| 2023-10-17 | $17.68 | $17.76 | $17.49 | $17.49 | $17.49 | 433,362 |
| 2023-10-16 | $17.45 | $17.71 | $17.45 | $17.68 | $17.68 | 317,740 |
| 2023-10-13 | $17.40 | $17.58 | $17.30 | $17.49 | $17.49 | 185,324 |
| 2023-10-12 | $17.20 | $17.29 | $16.88 | $17.21 | $17.21 | 660,305 |
| 2023-10-11 | $17.35 | $17.53 | $17.09 | $17.16 | $17.16 | 838,986 |
| 2023-10-10 | $17.22 | $17.50 | $17.19 | $17.35 | $17.35 | 387,924 |
| 2023-10-09 | $16.95 | $17.18 | $16.85 | $17.17 | $17.17 | 288,044 |
| 2023-10-06 | $16.73 | $16.89 | $16.63 | $16.64 | $16.64 | 423,862 |
| 2023-10-05 | $16.45 | $16.82 | $16.45 | $16.78 | $16.78 | 335,006 |
| 2023-10-04 | $16.70 | $16.76 | $16.42 | $16.55 | $16.55 | 509,455 |
| 2023-10-03 | $17.13 | $17.28 | $16.75 | $16.79 | $16.79 | 572,535 |
| 2023-10-02 | $17.44 | $17.49 | $17.16 | $17.19 | $17.19 | 588,946 |
| 2023-09-29 | $17.56 | $17.76 | $17.33 | $17.44 | $17.44 | 829,289 |
| 2023-09-28 | $17.56 | $17.84 | $17.24 | $17.54 | $17.54 | 1,118,370 |
| 2023-09-27 | $17.74 | $18.07 | $17.56 | $17.91 | $17.91 | 980,372 |
| 2023-09-26 | $17.74 | $17.90 | $17.45 | $17.51 | $17.51 | 946,548 |
| 2023-09-25 | $17.44 | $18.13 | $17.34 | $17.91 | $17.91 | 2,157,567 |
| 2023-09-22 | $17.99 | $18.29 | $17.26 | $17.64 | $17.64 | 6,284,665 |
| 2023-09-21 | $18.00 | $18.29 | $17.80 | $17.84 | $17.84 | 1,099,286 |
| 2023-09-20 | $17.93 | $18.41 | $17.93 | $18.08 | $18.08 | 1,057,679 |
| 2023-09-19 | $17.96 | $18.15 | $17.82 | $18.04 | $18.04 | 956,502 |
| 2023-09-18 | $17.73 | $17.99 | $17.66 | $17.98 | $17.98 | 740,673 |
| 2023-09-15 | $17.53 | $17.80 | $17.33 | $17.76 | $17.76 | 3,761,348 |
| 2023-09-14 | $17.33 | $17.59 | $17.29 | $17.51 | $17.51 | 939,860 |
| 2023-09-13 | $17.27 | $17.33 | $17.14 | $17.26 | $17.26 | 437,851 |
| 2023-09-12 | $16.95 | $17.26 | $16.95 | $17.18 | $17.18 | 571,902 |
| 2023-09-11 | $16.95 | $17.07 | $16.85 | $16.86 | $16.86 | 588,601 |
| 2023-09-08 | $16.96 | $17.01 | $16.61 | $16.89 | $16.89 | 489,365 |
| 2023-09-07 | $16.82 | $16.94 | $16.68 | $16.75 | $16.75 | 534,228 |
| 2023-09-06 | $17.06 | $17.18 | $16.80 | $16.80 | $16.80 | 563,802 |
| 2023-09-05 | $16.99 | $17.18 | $16.85 | $17.17 | $17.17 | 481,901 |
| 2023-09-01 | $16.91 | $16.98 | $16.77 | $16.85 | $16.85 | 338,160 |
| 2023-08-31 | $16.52 | $16.88 | $16.44 | $16.76 | $16.76 | 1,090,413 |
| 2023-08-30 | $16.60 | $16.63 | $16.45 | $16.54 | $16.54 | 439,806 |
| 2023-08-29 | $16.47 | $16.60 | $16.36 | $16.53 | $16.53 | 762,956 |
| 2023-08-28 | $16.63 | $16.80 | $16.59 | $16.59 | $16.59 | 546,003 |
| 2023-08-25 | $16.79 | $16.79 | $16.51 | $16.74 | $16.74 | 1,193,849 |
| 2023-08-24 | $16.30 | $16.71 | $16.19 | $16.65 | $16.65 | 497,426 |
| 2023-08-23 | $16.32 | $16.36 | $15.98 | $16.36 | $16.36 | 482,292 |
| 2023-08-22 | $16.31 | $16.50 | $16.13 | $16.32 | $16.32 | 299,892 |
| 2023-08-21 | $16.54 | $16.56 | $15.89 | $16.17 | $16.17 | 780,092 |
| 2023-08-18 | $15.78 | $16.62 | $15.78 | $16.56 | $16.56 | 1,019,933 |
| 2023-08-17 | $15.65 | $16.00 | $15.49 | $15.91 | $15.91 | 604,272 |
| 2023-08-16 | $15.23 | $15.61 | $15.22 | $15.54 | $15.54 | 1,014,410 |
| 2023-08-15 | $15.39 | $15.45 | $15.05 | $15.15 | $15.15 | 678,937 |
| 2023-08-14 | $15.64 | $15.69 | $15.24 | $15.37 | $15.37 | 1,045,109 |
| 2023-08-11 | $15.56 | $15.78 | $15.42 | $15.59 | $15.59 | 628,517 |
| 2023-08-10 | $15.77 | $16.05 | $15.49 | $15.56 | $15.56 | 1,099,629 |
| 2023-08-09 | $15.35 | $15.90 | $15.35 | $15.53 | $15.53 | 2,562,485 |
| 2023-08-08 | $16.87 | $16.92 | $16.25 | $16.56 | $16.56 | 620,084 |
| 2023-08-07 | $16.99 | $17.28 | $16.97 | $17.10 | $17.10 | 387,549 |
| 2023-08-04 | $17.39 | $17.69 | $17.28 | $17.45 | $17.05 | 483,838 |
| 2023-08-03 | $17.58 | $17.79 | $17.25 | $17.37 | $16.97 | 578,206 |
| 2023-08-02 | $17.77 | $18.03 | $17.55 | $17.78 | $17.37 | 335,721 |
| 2023-08-01 | $17.97 | $18.12 | $17.72 | $17.92 | $17.51 | 336,505 |
| 2023-07-31 | $17.69 | $18.16 | $17.69 | $17.97 | $17.56 | 399,330 |
| 2023-07-28 | $17.44 | $17.75 | $17.44 | $17.69 | $17.69 | 262,686 |
| 2023-07-27 | $17.26 | $17.59 | $17.22 | $17.35 | $17.35 | 235,412 |
| 2023-07-26 | $17.00 | $17.32 | $17.00 | $17.18 | $17.18 | 198,112 |
| 2023-07-25 | $17.30 | $17.41 | $17.04 | $17.04 | $17.04 | 292,760 |
| 2023-07-24 | $17.50 | $17.70 | $17.31 | $17.34 | $17.34 | 396,093 |
| 2023-07-21 | $17.54 | $17.54 | $17.35 | $17.39 | $17.39 | 136,507 |
| 2023-07-20 | $17.30 | $17.50 | $17.24 | $17.47 | $17.47 | 174,593 |
| 2023-07-19 | $17.34 | $17.55 | $17.28 | $17.31 | $17.31 | 172,588 |
| 2023-07-18 | $17.38 | $17.65 | $17.30 | $17.34 | $17.34 | 377,610 |
| 2023-07-17 | $17.25 | $17.40 | $17.13 | $17.16 | $17.16 | 233,308 |
| 2023-07-14 | $17.38 | $17.69 | $17.20 | $17.22 | $17.22 | 244,802 |
| 2023-07-13 | $17.38 | $17.74 | $17.32 | $17.51 | $17.51 | 460,621 |
| 2023-07-12 | $17.34 | $17.39 | $17.23 | $17.24 | $17.24 | 357,549 |
| 2023-07-11 | $17.29 | $17.33 | $17.17 | $17.24 | $17.24 | 293,270 |
| 2023-07-10 | $17.14 | $17.35 | $17.10 | $17.19 | $17.19 | 332,263 |
| 2023-07-07 | $16.95 | $17.25 | $16.94 | $17.15 | $17.15 | 149,516 |
| 2023-07-06 | $17.18 | $17.18 | $16.91 | $17.08 | $17.08 | 203,836 |
| 2023-07-05 | $17.18 | $17.33 | $17.11 | $17.20 | $17.20 | 91,467 |
| 2023-07-03 | $17.15 | $17.31 | $17.10 | $17.27 | $17.27 | 45,353 |
| 2023-06-30 | $17.18 | $17.25 | $17.01 | $17.14 | $17.14 | 173,249 |
| 2023-06-29 | $16.68 | $17.11 | $16.68 | $17.03 | $17.03 | 252,389 |
| 2023-06-28 | $16.87 | $16.88 | $16.73 | $16.78 | $16.78 | 216,901 |
| 2023-06-27 | $16.70 | $16.91 | $16.68 | $16.83 | $16.83 | 152,963 |
| 2023-06-26 | $16.72 | $16.98 | $16.72 | $16.72 | $16.72 | 159,695 |
| 2023-06-23 | $17.09 | $17.09 | $16.72 | $16.79 | $16.79 | 380,480 |
| 2023-06-22 | $17.10 | $17.15 | $16.88 | $17.14 | $17.14 | 263,515 |
| 2023-06-21 | $16.88 | $17.39 | $16.87 | $17.13 | $17.13 | 197,146 |
| 2023-06-20 | $17.28 | $17.28 | $16.96 | $17.00 | $17.00 | 239,344 |
| 2023-06-16 | $17.41 | $17.48 | $17.06 | $17.25 | $17.25 | 1,568,432 |
| 2023-06-15 | $17.18 | $17.35 | $16.99 | $17.24 | $17.24 | 580,569 |
| 2023-06-14 | $17.24 | $17.40 | $16.91 | $17.11 | $17.11 | 654,202 |
| 2023-06-13 | $17.13 | $17.24 | $16.84 | $16.86 | $16.86 | 296,177 |
| 2023-06-12 | $17.00 | $17.29 | $16.82 | $16.87 | $16.87 | 334,123 |
| 2023-06-09 | $17.26 | $17.29 | $17.01 | $17.10 | $17.10 | 214,142 |
| 2023-06-08 | $17.28 | $17.50 | $17.07 | $17.33 | $17.33 | 131,372 |
| 2023-06-07 | $16.90 | $17.53 | $16.90 | $17.36 | $17.36 | 248,431 |
| 2023-06-06 | $16.80 | $17.07 | $16.80 | $16.90 | $16.90 | 164,922 |
| 2023-06-05 | $17.15 | $17.20 | $16.81 | $16.99 | $16.99 | 120,484 |
| 2023-06-02 | $17.02 | $17.25 | $16.80 | $17.13 | $17.13 | 334,407 |
| 2023-06-01 | $16.41 | $16.92 | $16.40 | $16.71 | $16.71 | 346,995 |
| 2023-05-31 | $16.23 | $16.67 | $16.19 | $16.33 | $16.33 | 332,171 |
| 2023-05-30 | $16.56 | $16.74 | $16.45 | $16.62 | $16.62 | 200,567 |
| 2023-05-26 | $16.79 | $17.00 | $16.55 | $16.72 | $16.72 | 473,321 |
| 2023-05-25 | $16.87 | $17.03 | $16.70 | $16.79 | $16.79 | 312,660 |
| 2023-05-24 | $17.18 | $17.29 | $16.75 | $17.02 | $17.02 | 363,867 |
| 2023-05-23 | $16.73 | $17.16 | $16.69 | $17.01 | $17.01 | 255,616 |
| 2023-05-22 | $16.83 | $16.96 | $16.49 | $16.72 | $16.72 | 331,051 |
| 2023-05-19 | $17.14 | $17.22 | $16.76 | $16.84 | $16.84 | 239,896 |
| 2023-05-18 | $16.80 | $17.27 | $16.66 | $17.23 | $17.23 | 388,878 |
| 2023-05-17 | $16.54 | $16.92 | $16.42 | $16.80 | $16.80 | 582,780 |
| 2023-05-16 | $16.14 | $16.64 | $16.14 | $16.60 | $16.60 | 342,115 |
| 2023-05-15 | $15.85 | $16.87 | $15.75 | $16.31 | $16.31 | 884,330 |
| 2023-05-12 | $15.37 | $15.74 | $15.30 | $15.67 | $15.67 | 366,591 |
| 2023-05-11 | $15.15 | $15.33 | $14.96 | $15.26 | $15.26 | 155,163 |
| 2023-05-10 | $15.14 | $15.22 | $14.98 | $15.17 | $15.17 | 193,860 |
| 2023-05-09 | $14.95 | $15.17 | $14.89 | $15.09 | $15.09 | 123,080 |
| 2023-05-08 | $15.27 | $15.54 | $14.90 | $15.11 | $15.11 | 185,659 |
| 2023-05-05 | $15.29 | $15.39 | $14.95 | $15.18 | $15.18 | 237,252 |
| 2023-05-04 | $15.50 | $15.89 | $14.70 | $15.24 | $14.85 | 544,233 |
| 2023-05-03 | $15.62 | $15.81 | $15.41 | $15.57 | $15.17 | 282,791 |
| 2023-05-02 | $15.99 | $15.99 | $15.48 | $15.60 | $15.20 | 285,593 |
| 2023-05-01 | $16.06 | $16.40 | $16.00 | $16.03 | $15.62 | 215,080 |
| 2023-04-28 | $15.91 | $16.16 | $15.86 | $16.08 | $16.08 | 169,182 |
| 2023-04-27 | $15.77 | $15.91 | $15.61 | $15.86 | $15.86 | 176,013 |
| 2023-04-26 | $15.70 | $15.79 | $15.52 | $15.66 | $15.66 | 157,668 |
| 2023-04-25 | $15.88 | $15.92 | $15.65 | $15.69 | $15.69 | 159,723 |
| 2023-04-24 | $15.81 | $16.01 | $15.53 | $15.97 | $15.97 | 275,777 |
| 2023-04-21 | $15.84 | $15.93 | $15.52 | $15.81 | $15.81 | 219,824 |
| 2023-04-20 | $15.73 | $15.73 | $15.48 | $15.63 | $15.63 | 139,009 |
| 2023-04-19 | $15.69 | $15.91 | $15.53 | $15.68 | $15.68 | 247,906 |
| 2023-04-18 | $16.00 | $16.06 | $15.71 | $15.80 | $15.80 | 103,740 |
| 2023-04-17 | $16.00 | $16.06 | $15.81 | $15.89 | $15.89 | 147,855 |
| 2023-04-14 | $16.03 | $16.10 | $15.83 | $16.01 | $16.01 | 120,469 |
| 2023-04-13 | $16.03 | $16.12 | $15.90 | $15.98 | $15.98 | 114,924 |
| 2023-04-12 | $16.01 | $16.23 | $15.93 | $16.05 | $16.05 | 110,631 |
| 2023-04-11 | $15.59 | $16.23 | $15.59 | $16.04 | $16.04 | 215,359 |
| 2023-04-10 | $15.86 | $15.98 | $15.40 | $15.56 | $15.56 | 277,129 |
| 2023-04-06 | $15.78 | $15.80 | $15.59 | $15.75 | $15.75 | 126,946 |
| 2023-04-05 | $15.69 | $15.84 | $15.45 | $15.72 | $15.72 | 228,929 |
| 2023-04-04 | $16.06 | $16.07 | $15.62 | $15.67 | $15.67 | 129,208 |
| 2023-04-03 | $15.91 | $16.41 | $15.80 | $16.07 | $16.07 | 340,609 |
| 2023-03-31 | $15.64 | $15.79 | $15.56 | $15.64 | $15.64 | 261,294 |
| 2023-03-30 | $15.75 | $15.85 | $15.58 | $15.62 | $15.62 | 170,711 |
| 2023-03-29 | $15.70 | $15.72 | $15.51 | $15.66 | $15.66 | 197,752 |
| 2023-03-28 | $14.84 | $15.76 | $14.84 | $15.53 | $15.53 | 374,165 |
| 2023-03-27 | $14.74 | $15.26 | $14.71 | $15.00 | $15.00 | 183,295 |
| 2023-03-24 | $14.47 | $14.84 | $14.41 | $14.69 | $14.69 | 218,405 |
| 2023-03-23 | $15.12 | $15.31 | $14.51 | $14.66 | $14.66 | 427,896 |
| 2023-03-22 | $15.62 | $15.62 | $14.97 | $14.99 | $14.99 | 329,561 |
| 2023-03-21 | $15.60 | $15.87 | $15.48 | $15.48 | $15.48 | 251,374 |
| 2023-03-20 | $15.42 | $15.56 | $15.30 | $15.33 | $15.33 | 485,295 |
| 2023-03-17 | $15.40 | $15.52 | $15.02 | $15.33 | $15.33 | 620,823 |
| 2023-03-16 | $15.15 | $15.56 | $14.98 | $15.55 | $15.55 | 419,110 |
| 2023-03-15 | $15.67 | $15.80 | $15.23 | $15.30 | $15.30 | 562,675 |
| 2023-03-14 | $15.80 | $16.35 | $15.78 | $15.88 | $15.88 | 307,978 |
| 2023-03-13 | $15.86 | $16.26 | $15.60 | $15.77 | $15.77 | 438,858 |
| 2023-03-10 | $16.19 | $16.50 | $15.96 | $16.06 | $16.06 | 246,013 |
| 2023-03-09 | $16.23 | $16.50 | $16.15 | $16.23 | $16.23 | 456,894 |
| 2023-03-08 | $16.22 | $16.35 | $16.04 | $16.22 | $16.22 | 383,513 |
| 2023-03-07 | $16.39 | $16.57 | $16.13 | $16.22 | $16.22 | 475,185 |
| 2023-03-06 | $15.96 | $16.47 | $15.90 | $16.12 | $16.12 | 293,539 |
| 2023-03-03 | $15.93 | $16.24 | $15.90 | $15.93 | $15.93 | 358,207 |
| 2023-03-02 | $15.62 | $16.25 | $15.57 | $16.01 | $16.01 | 502,349 |
| 2023-03-01 | $15.65 | $15.88 | $15.61 | $15.72 | $15.72 | 290,822 |
| 2023-02-28 | $15.91 | $16.02 | $15.58 | $15.61 | $15.61 | 830,068 |
| 2023-02-27 | $16.03 | $16.03 | $15.75 | $15.88 | $15.88 | 316,802 |
| 2023-02-24 | $15.83 | $16.03 | $15.74 | $16.00 | $16.00 | 202,137 |
| 2023-02-23 | $16.12 | $16.21 | $15.88 | $15.97 | $15.97 | 281,127 |
| 2023-02-22 | $15.95 | $16.08 | $15.72 | $16.00 | $16.00 | 341,844 |
| 2023-02-21 | $15.95 | $16.01 | $15.68 | $15.89 | $15.89 | 250,219 |
| 2023-02-17 | $16.40 | $16.40 | $15.94 | $15.96 | $15.96 | 303,747 |
| 2023-02-16 | $16.59 | $16.77 | $16.43 | $16.44 | $16.44 | 236,544 |
| 2023-02-15 | $16.95 | $17.10 | $16.69 | $16.69 | $16.69 | 263,112 |
| 2023-02-14 | $17.25 | $17.38 | $16.87 | $17.02 | $17.02 | 365,769 |
| 2023-02-13 | $17.24 | $17.75 | $17.10 | $17.25 | $17.25 | 437,682 |
| 2023-02-10 | $17.19 | $17.27 | $16.82 | $17.19 | $17.19 | 451,483 |
| 2023-02-09 | $16.89 | $17.19 | $16.82 | $16.99 | $16.99 | 466,971 |
| 2023-02-08 | $16.88 | $17.04 | $16.63 | $17.00 | $17.00 | 442,150 |
| 2023-02-07 | $16.74 | $17.06 | $16.59 | $16.72 | $16.72 | 466,099 |
| 2023-02-06 | $17.01 | $17.20 | $16.91 | $17.05 | $16.65 | 691,011 |
| 2023-02-03 | $17.19 | $17.31 | $16.86 | $16.88 | $16.49 | 414,951 |
| 2023-02-02 | $17.15 | $17.38 | $17.00 | $17.10 | $16.70 | 433,688 |
| 2023-02-01 | $16.82 | $17.28 | $16.52 | $16.96 | $16.56 | 670,261 |
| 2023-01-31 | $16.50 | $16.75 | $16.26 | $16.75 | $16.36 | 868,015 |
| 2023-01-30 | $17.03 | $17.26 | $16.41 | $16.50 | $16.11 | 1,157,763 |
| 2023-01-27 | $17.10 | $17.59 | $16.86 | $16.92 | $16.52 | 370,660 |
| 2023-01-26 | $17.26 | $17.52 | $17.09 | $17.19 | $16.79 | 426,835 |
| 2023-01-25 | $17.24 | $17.40 | $17.10 | $17.13 | $16.73 | 179,596 |
| 2023-01-24 | $15.73 | $17.44 | $15.73 | $17.24 | $16.84 | 172,584 |
| 2023-01-23 | $17.18 | $17.42 | $17.05 | $17.28 | $16.88 | 247,695 |
| 2023-01-20 | $16.89 | $17.17 | $16.68 | $17.10 | $16.70 | 121,264 |
| 2023-01-19 | $16.60 | $16.92 | $16.56 | $16.77 | $16.38 | 180,200 |
| 2023-01-18 | $17.10 | $17.10 | $16.64 | $16.66 | $16.27 | 297,804 |
| 2023-01-17 | $17.00 | $17.15 | $16.82 | $16.91 | $16.51 | 250,023 |
| 2023-01-13 | $17.13 | $17.25 | $16.99 | $17.14 | $16.74 | 189,047 |
| 2023-01-12 | $16.89 | $17.21 | $16.75 | $17.15 | $16.75 | 326,236 |
| 2023-01-11 | $16.68 | $17.01 | $16.46 | $16.82 | $16.43 | 420,033 |
| 2023-01-10 | $16.84 | $16.84 | $16.45 | $16.50 | $16.11 | 492,161 |
| 2023-01-09 | $16.94 | $16.99 | $16.75 | $16.84 | $16.45 | 358,234 |
| 2023-01-06 | $16.35 | $16.83 | $16.32 | $16.80 | $16.41 | 652,238 |
| 2023-01-05 | $16.11 | $16.45 | $15.97 | $16.45 | $16.07 | 339,852 |
| 2023-01-04 | $16.11 | $16.17 | $15.92 | $16.16 | $15.78 | 220,837 |
| 2023-01-03 | $15.91 | $16.11 | $15.65 | $16.11 | $15.73 | 228,778 |
| 2022-12-30 | $16.07 | $16.34 | $15.69 | $16.00 | $15.63 | 553,123 |
| 2022-12-29 | $15.37 | $16.27 | $15.21 | $16.12 | $15.74 | 489,460 |
| 2022-12-28 | $15.62 | $15.62 | $15.04 | $15.41 | $15.05 | 436,670 |
| 2022-12-27 | $15.49 | $15.75 | $15.36 | $15.70 | $15.33 | 403,296 |
| 2022-12-23 | $15.07 | $15.71 | $15.06 | $15.59 | $15.23 | 433,895 |
| 2022-12-22 | $15.39 | $15.39 | $14.82 | $15.06 | $14.71 | 369,329 |
| 2022-12-21 | $15.23 | $15.46 | $15.09 | $15.46 | $15.10 | 466,757 |
| 2022-12-20 | $14.78 | $15.22 | $14.78 | $15.09 | $14.74 | 332,042 |
| 2022-12-19 | $15.08 | $15.16 | $14.70 | $14.92 | $14.57 | 757,638 |
| 2022-12-16 | $14.37 | $15.10 | $14.37 | $15.10 | $14.75 | 1,542,263 |
| 2022-12-15 | $14.90 | $15.11 | $14.72 | $15.02 | $14.67 | 573,764 |
| 2022-12-14 | $15.23 | $15.29 | $14.91 | $15.11 | $14.76 | 635,853 |
| 2022-12-13 | $15.00 | $15.46 | $14.56 | $15.40 | $15.04 | 959,777 |
| 2022-12-12 | $14.99 | $15.00 | $14.30 | $14.71 | $14.37 | 808,622 |
| 2022-12-09 | $15.30 | $15.40 | $14.96 | $15.01 | $14.66 | 526,066 |
| 2022-12-08 | $15.51 | $15.70 | $15.43 | $15.44 | $15.08 | 518,029 |
| 2022-12-07 | $15.91 | $16.00 | $15.31 | $15.31 | $14.95 | 535,719 |
| 2022-12-06 | $16.04 | $16.21 | $15.58 | $15.94 | $15.57 | 447,706 |
| 2022-12-05 | $16.59 | $16.59 | $15.95 | $15.99 | $15.62 | 282,629 |
| 2022-12-02 | $16.13 | $16.60 | $16.09 | $16.59 | $16.59 | 250,385 |
| 2022-12-01 | $16.40 | $16.47 | $16.24 | $16.28 | $16.28 | 189,535 |
| 2022-11-30 | $16.36 | $16.58 | $16.03 | $16.33 | $16.33 | 547,565 |
| 2022-11-29 | $16.25 | $16.29 | $16.00 | $16.24 | $16.24 | 514,222 |
| 2022-11-28 | $15.89 | $16.16 | $15.80 | $16.10 | $16.10 | 335,359 |
| 2022-11-25 | $16.07 | $16.26 | $16.05 | $16.10 | $16.10 | 150,617 |
| 2022-11-23 | $16.40 | $16.53 | $16.01 | $16.11 | $16.11 | 258,657 |
| 2022-11-22 | $16.39 | $16.67 | $16.23 | $16.60 | $16.60 | 533,237 |
| 2022-11-21 | $16.01 | $16.34 | $15.69 | $16.33 | $16.33 | 419,158 |
| 2022-11-18 | $16.00 | $16.29 | $15.91 | $16.23 | $16.23 | 568,157 |
| 2022-11-17 | $15.91 | $16.19 | $15.75 | $16.12 | $16.12 | 286,467 |
| 2022-11-16 | $15.79 | $16.27 | $15.51 | $16.09 | $16.09 | 313,062 |
| 2022-11-15 | $15.98 | $16.24 | $15.65 | $15.65 | $15.65 | 354,585 |
| 2022-11-14 | $16.30 | $16.64 | $15.83 | $15.83 | $15.83 | 460,748 |
| 2022-11-11 | $16.59 | $16.65 | $16.28 | $16.34 | $16.34 | 408,839 |
| 2022-11-10 | $16.57 | $16.60 | $16.42 | $16.56 | $16.56 | 445,187 |
| 2022-11-09 | $16.40 | $16.48 | $16.22 | $16.27 | $16.27 | 445,085 |
| 2022-11-08 | $16.06 | $16.55 | $16.06 | $16.49 | $16.49 | 703,139 |
| 2022-11-07 | $16.09 | $16.23 | $15.93 | $16.23 | $16.23 | 458,050 |
| 2022-11-04 | $15.96 | $16.20 | $15.71 | $16.13 | $16.13 | 518,869 |
| 2022-11-03 | $15.70 | $16.40 | $15.28 | $16.33 | $15.93 | 914,719 |
| 2022-11-02 | $16.36 | $16.61 | $15.67 | $15.85 | $15.47 | 791,820 |
| 2022-11-01 | $16.26 | $16.33 | $16.11 | $16.22 | $16.22 | 797,698 |
| 2022-10-31 | $16.17 | $16.30 | $15.81 | $16.10 | $16.10 | 544,046 |
| 2022-10-28 | $15.70 | $16.17 | $15.64 | $16.17 | $16.17 | 531,109 |
| 2022-10-27 | $15.74 | $15.91 | $15.61 | $15.69 | $15.69 | 131,469 |
| 2022-10-26 | $15.58 | $15.67 | $15.44 | $15.59 | $15.59 | 163,618 |
| 2022-10-25 | $15.22 | $15.51 | $15.09 | $15.44 | $15.44 | 363,998 |
| 2022-10-24 | $15.54 | $15.61 | $15.14 | $15.18 | $15.18 | 258,750 |
| 2022-10-21 | $15.27 | $15.65 | $15.27 | $15.51 | $15.51 | 362,513 |
| 2022-10-20 | $15.40 | $15.60 | $15.13 | $15.26 | $15.26 | 437,908 |
| 2022-10-19 | $15.53 | $15.72 | $15.17 | $15.34 | $15.34 | 426,840 |
| 2022-10-18 | $15.17 | $15.84 | $15.13 | $15.61 | $15.61 | 1,940,232 |
| 2022-10-17 | $14.81 | $15.24 | $14.62 | $15.12 | $15.12 | 315,853 |
| 2022-10-14 | $14.68 | $14.72 | $14.50 | $14.55 | $14.55 | 278,394 |
| 2022-10-13 | $14.05 | $14.81 | $13.96 | $14.72 | $14.72 | 275,444 |
| 2022-10-12 | $14.05 | $14.43 | $13.99 | $14.20 | $14.20 | 332,414 |
| 2022-10-11 | $13.71 | $14.35 | $13.71 | $14.19 | $14.19 | 197,238 |
| 2022-10-10 | $14.37 | $14.60 | $13.88 | $13.93 | $13.93 | 242,498 |
| 2022-10-07 | $14.28 | $14.35 | $14.00 | $14.31 | $14.31 | 423,591 |
| 2022-10-06 | $14.47 | $14.75 | $14.34 | $14.36 | $14.36 | 282,728 |
| 2022-10-05 | $14.50 | $14.82 | $14.36 | $14.55 | $14.55 | 583,402 |
| 2022-10-04 | $14.33 | $14.75 | $14.12 | $14.72 | $14.72 | 491,654 |
| 2022-10-03 | $13.95 | $14.25 | $13.76 | $14.04 | $14.04 | 610,882 |
| 2022-09-30 | $13.42 | $13.69 | $13.34 | $13.50 | $13.50 | 525,395 |
| 2022-09-29 | $13.41 | $13.57 | $13.02 | $13.41 | $13.41 | 297,698 |
| 2022-09-28 | $13.02 | $13.74 | $13.00 | $13.59 | $13.59 | 575,093 |
| 2022-09-27 | $13.09 | $13.57 | $12.88 | $12.90 | $12.90 | 616,990 |
| 2022-09-26 | $13.47 | $13.56 | $12.80 | $12.84 | $12.84 | 834,347 |
| 2022-09-23 | $14.33 | $14.33 | $13.31 | $13.54 | $13.54 | 687,739 |
| 2022-09-22 | $15.05 | $15.06 | $14.59 | $14.59 | $14.59 | 348,894 |
| 2022-09-21 | $15.08 | $15.26 | $14.86 | $14.86 | $14.86 | 465,916 |
| 2022-09-20 | $15.25 | $15.25 | $14.91 | $14.99 | $14.99 | 411,184 |
| 2022-09-19 | $14.97 | $15.34 | $14.80 | $15.26 | $15.26 | 279,098 |
| 2022-09-16 | $15.60 | $15.61 | $15.06 | $15.08 | $15.08 | 880,801 |
| 2022-09-15 | $16.00 | $16.08 | $15.63 | $15.63 | $15.63 | 524,998 |
| 2022-09-14 | $15.79 | $16.23 | $15.78 | $16.10 | $16.10 | 282,003 |
| 2022-09-13 | $16.03 | $16.35 | $15.65 | $15.72 | $15.72 | 327,517 |
| 2022-09-12 | $16.12 | $16.34 | $15.95 | $16.33 | $16.33 | 527,590 |
| 2022-09-09 | $15.94 | $16.09 | $15.66 | $15.99 | $15.99 | 443,441 |
| 2022-09-08 | $15.75 | $15.75 | $15.38 | $15.69 | $15.69 | 371,832 |
| 2022-09-07 | $15.64 | $15.85 | $15.52 | $15.70 | $15.70 | 601,587 |
| 2022-09-06 | $15.96 | $16.10 | $15.55 | $15.74 | $15.74 | 248,244 |
| 2022-09-02 | $15.80 | $16.07 | $15.57 | $15.95 | $15.95 | 383,487 |
| 2022-09-01 | $15.79 | $15.94 | $15.32 | $15.57 | $15.57 | 444,199 |
| 2022-08-31 | $15.83 | $16.19 | $15.75 | $15.96 | $15.96 | 377,446 |
| 2022-08-30 | $16.20 | $16.20 | $15.73 | $16.06 | $16.06 | 486,724 |
| 2022-08-29 | $16.26 | $16.43 | $16.17 | $16.25 | $16.25 | 314,702 |
| 2022-08-26 | $16.50 | $16.52 | $16.13 | $16.30 | $16.30 | 393,770 |
| 2022-08-25 | $16.49 | $16.52 | $16.30 | $16.52 | $16.52 | 310,850 |
| 2022-08-24 | $16.48 | $16.64 | $16.29 | $16.33 | $16.33 | 328,955 |
| 2022-08-23 | $16.20 | $16.59 | $16.15 | $16.51 | $16.51 | 579,867 |
| 2022-08-22 | $15.59 | $15.93 | $15.58 | $15.88 | $15.88 | 700,429 |
| 2022-08-19 | $15.95 | $15.95 | $15.67 | $15.80 | $15.80 | 310,847 |
| 2022-08-18 | $15.12 | $16.01 | $15.09 | $15.98 | $15.98 | 844,657 |
| 2022-08-17 | $15.02 | $15.09 | $14.87 | $14.96 | $14.96 | 534,902 |
| 2022-08-16 | $15.07 | $15.28 | $14.96 | $15.14 | $15.14 | 344,696 |
| 2022-08-15 | $14.75 | $15.10 | $14.64 | $15.10 | $15.10 | 341,249 |
| 2022-08-12 | $15.06 | $15.20 | $14.92 | $15.04 | $15.04 | 485,665 |
| 2022-08-11 | $15.05 | $15.25 | $14.92 | $15.01 | $15.01 | 353,879 |
| 2022-08-10 | $14.41 | $15.10 | $14.21 | $14.89 | $14.89 | 686,672 |
| 2022-08-09 | $14.66 | $14.73 | $14.06 | $14.09 | $14.09 | 465,561 |
| 2022-08-08 | $14.64 | $14.86 | $14.50 | $14.65 | $14.65 | 922,553 |
| 2022-08-05 | $14.26 | $14.70 | $14.14 | $14.58 | $14.58 | 526,106 |
| 2022-08-04 | $15.80 | $15.85 | $14.59 | $14.89 | $14.49 | 971,621 |
| 2022-08-03 | $15.84 | $15.92 | $15.63 | $15.80 | $15.38 | 600,445 |
| 2022-08-02 | $15.48 | $15.86 | $15.40 | $15.68 | $15.26 | 504,269 |
| 2022-08-01 | $15.13 | $15.53 | $14.92 | $15.43 | $15.02 | 353,669 |
| 2022-07-29 | $15.75 | $15.75 | $15.13 | $15.13 | $14.73 | 1,045,817 |
| 2022-07-28 | $15.52 | $15.73 | $15.29 | $15.52 | $15.11 | 646,357 |
| 2022-07-27 | $15.35 | $15.53 | $15.13 | $15.39 | $14.98 | 563,911 |
| 2022-07-26 | $14.92 | $15.30 | $14.92 | $15.25 | $14.84 | 414,582 |
| 2022-07-25 | $14.46 | $14.88 | $14.40 | $14.86 | $14.46 | 415,771 |
| 2022-07-22 | $14.72 | $14.83 | $14.17 | $14.38 | $14.00 | 200,656 |
| 2022-07-21 | $14.60 | $14.71 | $14.12 | $14.70 | $14.31 | 376,393 |
| 2022-07-20 | $14.69 | $14.89 | $14.60 | $14.80 | $14.40 | 251,029 |
| 2022-07-19 | $14.74 | $14.90 | $14.63 | $14.86 | $14.46 | 247,487 |
| 2022-07-18 | $14.43 | $14.83 | $14.38 | $14.53 | $14.14 | 697,576 |
| 2022-07-15 | $14.30 | $14.30 | $14.01 | $14.28 | $13.90 | 113,871 |
| 2022-07-14 | $13.91 | $14.12 | $13.75 | $14.04 | $13.67 | 361,365 |
| 2022-07-13 | $14.05 | $14.30 | $13.91 | $14.11 | $13.73 | 248,529 |
| 2022-07-12 | $14.14 | $14.41 | $14.04 | $14.20 | $13.82 | 227,851 |
| 2022-07-11 | $14.55 | $14.71 | $14.18 | $14.39 | $14.01 | 181,319 |
| 2022-07-08 | $14.55 | $14.81 | $14.40 | $14.70 | $14.31 | 690,853 |
| 2022-07-07 | $14.36 | $14.76 | $14.26 | $14.54 | $14.15 | 396,305 |
| 2022-07-06 | $14.17 | $14.34 | $13.69 | $14.03 | $13.66 | 600,851 |
| 2022-07-05 | $14.19 | $14.28 | $13.66 | $14.17 | $13.79 | 1,023,216 |
| 2022-07-01 | $14.14 | $14.51 | $14.04 | $14.43 | $14.04 | 512,395 |
| 2022-06-30 | $13.69 | $14.11 | $13.65 | $14.00 | $13.63 | 883,573 |
| 2022-06-29 | $13.96 | $14.14 | $13.68 | $13.91 | $13.54 | 651,703 |
| 2022-06-28 | $14.27 | $14.77 | $13.72 | $13.86 | $13.49 | 1,314,504 |
| 2022-06-27 | $13.66 | $14.03 | $13.38 | $13.80 | $13.43 | 492,114 |
| 2022-06-24 | $13.31 | $13.57 | $13.10 | $13.45 | $13.09 | 952,715 |
| 2022-06-23 | $13.30 | $13.46 | $12.84 | $13.18 | $12.83 | 863,169 |
| 2022-06-22 | $13.58 | $13.83 | $13.18 | $13.28 | $12.93 | 904,461 |
| 2022-06-21 | $13.60 | $14.20 | $13.49 | $14.06 | $13.68 | 810,359 |
| 2022-06-17 | $13.56 | $13.82 | $13.04 | $13.30 | $12.94 | 1,638,670 |
| 2022-06-16 | $14.00 | $14.02 | $13.43 | $13.56 | $13.20 | 778,203 |
| 2022-06-15 | $14.45 | $14.90 | $14.02 | $14.04 | $13.67 | 994,897 |
| 2022-06-14 | $14.81 | $15.32 | $14.41 | $14.55 | $14.16 | 764,925 |
| 2022-06-13 | $15.37 | $15.37 | $14.62 | $14.64 | $14.25 | 1,054,462 |
| 2022-06-10 | $16.06 | $16.41 | $15.47 | $15.76 | $15.34 | 527,277 |
| 2022-06-09 | $15.92 | $16.34 | $15.76 | $16.31 | $15.87 | 359,480 |
| 2022-06-08 | $16.51 | $16.55 | $15.78 | $16.01 | $15.58 | 422,037 |
| 2022-06-07 | $16.51 | $16.56 | $16.34 | $16.55 | $16.11 | 253,942 |
| 2022-06-06 | $16.63 | $16.70 | $16.31 | $16.50 | $16.06 | 384,075 |
| 2022-06-03 | $16.58 | $16.72 | $16.31 | $16.43 | $15.99 | 260,446 |
| 2022-06-02 | $16.48 | $16.69 | $16.31 | $16.58 | $16.14 | 421,418 |
| 2022-06-01 | $16.12 | $16.69 | $16.05 | $16.58 | $16.14 | 474,123 |
| 2022-05-31 | $16.28 | $16.35 | $15.92 | $16.05 | $15.62 | 905,109 |
| 2022-05-27 | $15.40 | $16.05 | $15.30 | $16.03 | $15.60 | 329,812 |
| 2022-05-26 | $15.70 | $15.90 | $15.36 | $15.53 | $15.12 | 276,926 |
| 2022-05-25 | $15.28 | $15.67 | $15.27 | $15.65 | $15.23 | 358,698 |
| 2022-05-24 | $15.35 | $15.39 | $14.90 | $15.25 | $14.84 | 211,599 |
| 2022-05-23 | $15.31 | $15.38 | $15.06 | $15.34 | $14.93 | 373,294 |
| 2022-05-20 | $15.11 | $15.40 | $15.09 | $15.25 | $14.84 | 419,703 |
| 2022-05-19 | $14.58 | $15.32 | $14.54 | $15.18 | $14.77 | 764,940 |
| 2022-05-18 | $14.50 | $14.85 | $14.28 | $14.77 | $14.38 | 806,873 |
| 2022-05-17 | $14.25 | $14.63 | $14.25 | $14.52 | $14.13 | 441,657 |
| 2022-05-16 | $14.13 | $14.35 | $13.63 | $14.08 | $13.70 | 1,009,920 |
| 2022-05-13 | $13.50 | $14.12 | $13.18 | $14.07 | $13.69 | 1,026,370 |
| 2022-05-12 | $13.53 | $13.53 | $12.87 | $13.09 | $12.74 | 1,516,229 |
| 2022-05-11 | $14.25 | $14.50 | $13.57 | $13.58 | $13.22 | 947,515 |
| 2022-05-10 | $14.49 | $14.58 | $13.57 | $14.03 | $13.66 | 972,148 |
| 2022-05-09 | $14.85 | $14.87 | $14.19 | $14.20 | $13.82 | 953,095 |
| 2022-05-06 | $14.55 | $15.14 | $14.30 | $15.11 | $14.71 | 844,905 |
| 2022-05-05 | $15.40 | $15.66 | $14.84 | $14.99 | $14.21 | 2,874,453 |
| 2022-05-04 | $15.14 | $15.22 | $14.72 | $15.12 | $14.34 | 1,287,015 |
| 2022-05-03 | $15.10 | $15.26 | $14.81 | $14.94 | $14.17 | 1,015,889 |
| 2022-05-02 | $15.30 | $15.40 | $14.60 | $14.98 | $14.20 | 666,323 |
| 2022-04-29 | $15.60 | $15.78 | $15.12 | $15.27 | $14.48 | 365,677 |
| 2022-04-28 | $15.26 | $15.79 | $15.04 | $15.55 | $14.74 | 501,560 |
| 2022-04-27 | $14.97 | $15.45 | $14.77 | $15.16 | $14.37 | 365,918 |
| 2022-04-26 | $15.35 | $15.43 | $14.90 | $14.91 | $14.14 | 402,582 |
| 2022-04-25 | $15.56 | $15.96 | $14.71 | $15.37 | $14.57 | 726,966 |
| 2022-04-22 | $16.56 | $16.80 | $16.05 | $16.06 | $15.23 | 903,890 |
| 2022-04-21 | $16.88 | $17.10 | $16.48 | $16.59 | $15.73 | 417,228 |
| 2022-04-20 | $16.43 | $16.96 | $16.32 | $16.88 | $16.01 | 526,079 |
| 2022-04-19 | $15.96 | $16.43 | $15.91 | $16.35 | $15.50 | 434,650 |
| 2022-04-18 | $16.06 | $16.20 | $15.88 | $16.01 | $15.18 | 374,126 |
| 2022-04-14 | $15.98 | $16.18 | $15.82 | $16.03 | $15.20 | 276,889 |
| 2022-04-13 | $15.95 | $16.17 | $15.65 | $16.07 | $15.24 | 715,108 |
| 2022-04-12 | $15.34 | $16.02 | $15.26 | $15.88 | $15.06 | 932,941 |
| 2022-04-11 | $15.40 | $15.46 | $15.10 | $15.12 | $14.34 | 438,751 |
| 2022-04-08 | $15.49 | $15.59 | $15.29 | $15.59 | $14.78 | 580,446 |
| 2022-04-07 | $15.42 | $15.56 | $15.08 | $15.47 | $14.67 | 657,350 |
| 2022-04-06 | $15.00 | $15.54 | $14.79 | $15.36 | $14.56 | 1,116,599 |
| 2022-04-05 | $14.60 | $14.99 | $14.51 | $14.85 | $14.08 | 934,667 |
| 2022-04-04 | $14.43 | $14.54 | $14.22 | $14.52 | $13.77 | 925,354 |
| 2022-04-01 | $14.52 | $14.64 | $14.33 | $14.34 | $13.60 | 1,055,519 |
| 2022-03-31 | $14.75 | $14.84 | $14.33 | $14.42 | $13.67 | 1,255,442 |
| 2022-03-30 | $15.04 | $15.16 | $14.74 | $14.78 | $14.01 | 494,666 |
| 2022-03-29 | $14.89 | $15.00 | $14.74 | $14.96 | $14.19 | 648,790 |
| 2022-03-28 | $15.17 | $15.19 | $14.85 | $14.97 | $14.19 | 770,931 |
| 2022-03-25 | $15.20 | $15.53 | $15.20 | $15.34 | $14.55 | 556,536 |
| 2022-03-24 | $15.27 | $15.42 | $15.16 | $15.40 | $14.60 | 610,991 |
| 2022-03-23 | $15.72 | $15.85 | $15.11 | $15.12 | $14.34 | 598,253 |
| 2022-03-22 | $15.70 | $15.88 | $15.40 | $15.56 | $14.75 | 322,416 |
| 2022-03-21 | $15.75 | $15.95 | $15.61 | $15.82 | $15.00 | 308,420 |
| 2022-03-18 | $15.40 | $15.60 | $15.06 | $15.51 | $14.71 | 611,254 |
| 2022-03-17 | $15.39 | $15.57 | $15.26 | $15.43 | $14.63 | 450,415 |
| 2022-03-16 | $14.97 | $15.37 | $14.95 | $15.17 | $14.38 | 842,459 |
| 2022-03-15 | $15.00 | $15.40 | $14.61 | $14.87 | $14.10 | 1,060,007 |
| 2022-03-14 | $15.87 | $15.97 | $15.05 | $15.41 | $14.61 | 1,164,661 |
| 2022-03-11 | $16.41 | $16.82 | $15.96 | $16.20 | $15.36 | 1,378,139 |
| 2022-03-10 | $16.72 | $16.94 | $16.39 | $16.63 | $15.77 | 880,093 |
| 2022-03-09 | $16.71 | $16.80 | $15.91 | $16.64 | $15.78 | 1,473,318 |
| 2022-03-08 | $16.94 | $17.65 | $16.80 | $16.84 | $15.97 | 3,803,137 |
| 2022-03-07 | $17.00 | $17.25 | $16.38 | $16.60 | $15.74 | 677,490 |
| 2022-03-04 | $16.62 | $16.89 | $16.46 | $16.85 | $15.98 | 425,152 |
| 2022-03-03 | $16.69 | $16.96 | $16.54 | $16.58 | $15.72 | 630,729 |
| 2022-03-02 | $16.56 | $16.85 | $16.35 | $16.76 | $15.89 | 574,657 |
| 2022-03-01 | $16.08 | $16.44 | $15.96 | $16.41 | $15.56 | 527,342 |
| 2022-02-28 | $15.29 | $15.99 | $15.12 | $15.96 | $15.13 | 819,662 |
| 2022-02-25 | $15.15 | $15.45 | $15.06 | $15.35 | $14.55 | 539,100 |
| 2022-02-24 | $15.34 | $15.46 | $15.00 | $15.12 | $14.34 | 614,004 |
| 2022-02-23 | $15.41 | $15.67 | $15.29 | $15.34 | $14.55 | 717,614 |
| 2022-02-22 | $15.75 | $15.76 | $14.98 | $15.40 | $14.60 | 779,661 |
| 2022-02-18 | $15.50 | $15.80 | $15.39 | $15.52 | $14.72 | 602,610 |
| 2022-02-17 | $16.19 | $16.22 | $15.43 | $15.59 | $14.78 | 904,533 |
| 2022-02-16 | $16.33 | $16.68 | $16.18 | $16.21 | $15.37 | 433,058 |
| 2022-02-15 | $16.47 | $16.50 | $16.17 | $16.31 | $15.47 | 434,580 |
| 2022-02-14 | $17.05 | $17.08 | $16.57 | $16.59 | $15.73 | 651,311 |
| 2022-02-11 | $16.30 | $17.17 | $16.29 | $17.06 | $16.18 | 1,151,632 |
| 2022-02-10 | $16.47 | $16.90 | $16.19 | $16.29 | $15.45 | 518,681 |
| 2022-02-09 | $16.44 | $16.77 | $16.34 | $16.55 | $15.69 | 421,942 |
| 2022-02-08 | $16.93 | $17.04 | $16.31 | $16.38 | $15.53 | 606,939 |
| 2022-02-07 | $17.14 | $17.24 | $16.58 | $17.00 | $16.12 | 999,526 |
| 2022-02-04 | $17.60 | $18.05 | $17.51 | $17.85 | $16.54 | 1,001,831 |
| 2022-02-03 | $17.27 | $17.59 | $16.92 | $17.48 | $16.19 | 759,493 |
| 2022-02-02 | $17.46 | $17.49 | $17.14 | $17.47 | $16.18 | 722,162 |
| 2022-02-01 | $16.85 | $17.48 | $16.71 | $17.45 | $16.17 | 720,343 |
| 2022-01-31 | $16.50 | $16.84 | $16.23 | $16.78 | $15.54 | 652,894 |
| 2022-01-28 | $16.22 | $16.50 | $15.87 | $16.48 | $15.27 | 393,219 |
| 2022-01-27 | $16.44 | $16.65 | $15.87 | $16.21 | $15.02 | 518,526 |
| 2022-01-26 | $16.68 | $16.93 | $16.09 | $16.18 | $14.99 | 333,098 |
| 2022-01-25 | $16.00 | $16.80 | $15.71 | $16.61 | $15.39 | 374,821 |
| 2022-01-24 | $15.77 | $16.22 | $15.46 | $16.15 | $14.96 | 835,882 |
| 2022-01-21 | $16.12 | $16.31 | $15.69 | $16.13 | $14.94 | 466,877 |
| 2022-01-20 | $16.39 | $16.69 | $16.11 | $16.22 | $15.03 | 374,272 |
| 2022-01-19 | $16.65 | $16.65 | $16.20 | $16.32 | $15.12 | 339,046 |
| 2022-01-18 | $16.80 | $16.97 | $16.44 | $16.62 | $15.40 | 484,614 |
| 2022-01-14 | $16.11 | $16.69 | $16.07 | $16.62 | $15.40 | 399,437 |
| 2022-01-13 | $16.88 | $16.88 | $16.03 | $16.07 | $14.89 | 963,956 |
| 2022-01-12 | $16.75 | $16.93 | $16.55 | $16.83 | $15.59 | 395,985 |
| 2022-01-11 | $16.27 | $16.83 | $16.10 | $16.74 | $15.51 | 323,438 |
| 2022-01-10 | $16.50 | $16.55 | $15.96 | $16.17 | $14.98 | 595,665 |
| 2022-01-07 | $16.56 | $16.69 | $16.32 | $16.42 | $15.21 | 331,940 |
| 2022-01-06 | $16.66 | $16.70 | $16.44 | $16.53 | $15.31 | 243,436 |
| 2022-01-05 | $16.69 | $16.84 | $16.42 | $16.42 | $15.21 | 379,660 |
| 2022-01-04 | $16.37 | $16.63 | $16.32 | $16.53 | $15.31 | 335,692 |
| 2022-01-03 | $15.98 | $16.36 | $15.83 | $16.24 | $15.04 | 878,844 |
| 2021-12-31 | $15.05 | $15.88 | $15.05 | $15.88 | $14.71 | 956,402 |
| 2021-12-30 | $15.09 | $15.27 | $15.01 | $15.13 | $14.02 | 285,701 |
| 2021-12-29 | $14.85 | $15.09 | $14.69 | $15.05 | $13.94 | 391,299 |
| 2021-12-28 | $14.71 | $15.18 | $14.71 | $14.89 | $13.79 | 512,075 |
| 2021-12-27 | $14.19 | $14.64 | $14.03 | $14.62 | $13.54 | 395,587 |
| 2021-12-23 | $14.20 | $14.33 | $13.98 | $14.26 | $13.21 | 507,949 |
| 2021-12-22 | $14.10 | $14.30 | $13.97 | $14.20 | $13.15 | 367,134 |
| 2021-12-21 | $13.87 | $14.32 | $13.87 | $14.15 | $13.11 | 464,083 |
| 2021-12-20 | $14.00 | $14.04 | $13.69 | $13.85 | $12.83 | 415,685 |
| 2021-12-17 | $14.41 | $14.49 | $14.10 | $14.33 | $13.28 | 832,532 |
| 2021-12-16 | $14.22 | $14.55 | $14.00 | $14.41 | $13.35 | 431,343 |
| 2021-12-15 | $13.91 | $14.26 | $13.62 | $14.04 | $13.01 | 361,453 |
| 2021-12-14 | $13.92 | $14.11 | $13.80 | $13.90 | $12.88 | 362,643 |
| 2021-12-13 | $14.44 | $14.56 | $14.05 | $14.05 | $13.02 | 282,447 |
| 2021-12-10 | $14.62 | $14.69 | $14.41 | $14.56 | $13.49 | 357,164 |
| 2021-12-09 | $14.80 | $14.95 | $14.65 | $14.71 | $13.63 | 375,049 |
| 2021-12-08 | $14.95 | $15.21 | $14.86 | $15.09 | $13.98 | 552,109 |
| 2021-12-07 | $14.84 | $15.14 | $14.61 | $14.88 | $13.78 | 838,675 |
| 2021-12-06 | $14.45 | $14.79 | $14.24 | $14.55 | $13.48 | 268,403 |
| 2021-12-03 | $14.50 | $14.70 | $14.18 | $14.34 | $13.28 | 350,986 |
| 2021-12-02 | $13.89 | $14.45 | $13.72 | $14.33 | $13.28 | 440,325 |
| 2021-12-01 | $14.39 | $14.46 | $13.77 | $13.80 | $12.78 | 509,945 |
| 2021-11-30 | $14.16 | $14.23 | $13.53 | $14.00 | $12.97 | 1,013,225 |
| 2021-11-29 | $15.19 | $15.48 | $14.32 | $14.36 | $13.30 | 870,457 |
| 2021-11-26 | $15.08 | $15.09 | $14.42 | $14.85 | $13.76 | 491,386 |
| 2021-11-24 | $15.25 | $15.58 | $15.22 | $15.52 | $14.38 | 173,684 |
| 2021-11-23 | $15.45 | $15.57 | $15.08 | $15.27 | $14.15 | 689,174 |
| 2021-11-22 | $15.85 | $15.89 | $15.30 | $15.33 | $14.20 | 423,165 |
| 2021-11-19 | $15.92 | $15.96 | $15.62 | $15.93 | $14.76 | 222,855 |
| 2021-11-18 | $16.20 | $16.35 | $15.95 | $16.11 | $14.92 | 306,155 |
| 2021-11-17 | $16.18 | $16.40 | $16.12 | $16.25 | $15.05 | 432,104 |
| 2021-11-16 | $16.11 | $16.41 | $16.10 | $16.28 | $15.08 | 376,035 |
| 2021-11-15 | $16.09 | $16.38 | $16.06 | $16.15 | $14.96 | 587,803 |
| 2021-11-12 | $15.89 | $16.17 | $15.72 | $16.15 | $14.96 | 440,322 |
| 2021-11-11 | $15.67 | $15.98 | $15.52 | $15.85 | $14.68 | 342,115 |
| 2021-11-10 | $15.19 | $15.52 | $15.14 | $15.51 | $14.37 | 483,272 |
| 2021-11-09 | $15.39 | $15.45 | $15.13 | $15.32 | $14.19 | 633,807 |
| 2021-11-08 | $15.47 | $15.65 | $15.21 | $15.34 | $14.21 | 872,542 |
| 2021-11-05 | $15.71 | $15.72 | $15.02 | $15.46 | $14.32 | 524,335 |
| 2021-11-04 | $15.75 | $16.01 | $15.16 | $15.78 | $14.25 | 1,113,795 |
| 2021-11-03 | $15.75 | $15.78 | $15.36 | $15.65 | $14.13 | 860,220 |
| 2021-11-02 | $16.17 | $16.17 | $15.48 | $15.85 | $14.31 | 755,836 |
| 2021-11-01 | $16.15 | $16.23 | $15.91 | $16.09 | $14.53 | 433,455 |
| 2021-10-29 | $16.35 | $16.38 | $15.64 | $15.91 | $14.37 | 458,030 |
| 2021-10-28 | $16.35 | $16.65 | $16.10 | $16.41 | $14.82 | 347,393 |
| 2021-10-27 | $16.25 | $16.93 | $16.25 | $16.40 | $14.81 | 346,911 |
| 2021-10-26 | $16.81 | $16.82 | $16.31 | $16.36 | $14.77 | 398,626 |
| 2021-10-25 | $17.23 | $17.32 | $16.80 | $16.85 | $15.22 | 418,194 |
| 2021-10-22 | $17.21 | $17.38 | $16.90 | $17.18 | $15.51 | 231,463 |
| 2021-10-21 | $17.35 | $17.60 | $16.92 | $17.20 | $15.53 | 543,915 |
| 2021-10-20 | $16.56 | $17.28 | $16.56 | $17.27 | $15.60 | 563,949 |
| 2021-10-19 | $16.64 | $16.75 | $16.42 | $16.71 | $15.09 | 293,263 |
| 2021-10-18 | $16.87 | $16.96 | $16.28 | $16.55 | $14.95 | 356,442 |
| 2021-10-15 | $16.84 | $17.00 | $16.70 | $16.76 | $15.13 | 279,912 |
| 2021-10-14 | $16.88 | $16.89 | $16.65 | $16.75 | $15.13 | 294,262 |
| 2021-10-13 | $16.55 | $16.76 | $16.42 | $16.76 | $15.13 | 300,231 |
| 2021-10-12 | $16.50 | $16.85 | $16.35 | $16.74 | $15.12 | 283,676 |
| 2021-10-11 | $16.57 | $16.85 | $16.30 | $16.49 | $14.89 | 534,009 |
| 2021-10-08 | $16.19 | $16.52 | $16.19 | $16.50 | $14.90 | 286,747 |
| 2021-10-07 | $15.77 | $16.39 | $15.77 | $16.14 | $14.57 | 255,499 |
| 2021-10-06 | $16.20 | $16.25 | $15.70 | $15.78 | $14.25 | 334,095 |
| 2021-10-05 | $16.71 | $16.89 | $16.20 | $16.41 | $14.82 | 300,586 |
| 2021-10-04 | $16.24 | $16.68 | $16.21 | $16.46 | $14.86 | 334,822 |
| 2021-10-01 | $15.88 | $16.27 | $15.82 | $16.18 | $14.61 | 157,656 |
| 2021-09-30 | $15.95 | $16.00 | $15.62 | $15.74 | $14.21 | 769,663 |
| 2021-09-29 | $15.74 | $15.96 | $15.54 | $15.91 | $14.37 | 453,979 |
| 2021-09-28 | $16.31 | $16.42 | $15.73 | $15.78 | $14.25 | 401,877 |
| 2021-09-27 | $15.96 | $16.49 | $15.96 | $16.13 | $14.57 | 349,195 |
| 2021-09-24 | $15.87 | $16.19 | $15.72 | $15.81 | $14.28 | 308,060 |
| 2021-09-23 | $15.18 | $16.05 | $15.18 | $15.99 | $14.44 | 510,226 |
| 2021-09-22 | $14.90 | $15.53 | $14.76 | $15.16 | $13.69 | 662,117 |
| 2021-09-21 | $14.96 | $15.09 | $14.50 | $14.71 | $13.28 | 334,931 |
| 2021-09-20 | $14.95 | $15.13 | $14.69 | $14.90 | $13.46 | 618,788 |
| 2021-09-17 | $15.87 | $15.89 | $15.20 | $15.20 | $13.73 | 885,207 |
| 2021-09-16 | $15.74 | $16.06 | $15.34 | $15.97 | $14.42 | 458,113 |
| 2021-09-15 | $15.71 | $15.79 | $15.27 | $15.76 | $14.23 | 540,708 |
| 2021-09-14 | $15.89 | $15.89 | $15.33 | $15.64 | $14.12 | 587,736 |
| 2021-09-13 | $16.03 | $16.28 | $15.68 | $15.85 | $14.31 | 298,971 |
| 2021-09-10 | $16.43 | $16.43 | $15.81 | $15.88 | $14.34 | 351,031 |
| 2021-09-09 | $16.29 | $16.72 | $16.21 | $16.27 | $14.69 | 326,799 |
| 2021-09-08 | $16.57 | $16.72 | $16.30 | $16.48 | $14.88 | 503,752 |
| 2021-09-07 | $16.60 | $16.66 | $16.40 | $16.59 | $14.98 | 298,530 |
| 2021-09-03 | $16.96 | $17.03 | $16.65 | $16.74 | $15.12 | 83,110 |
| 2021-09-02 | $16.56 | $17.00 | $16.56 | $16.93 | $15.29 | 328,164 |
| 2021-09-01 | $16.19 | $16.58 | $16.17 | $16.50 | $14.90 | 346,414 |
| 2021-08-31 | $16.60 | $16.83 | $16.19 | $16.25 | $14.67 | 576,439 |
| 2021-08-30 | $16.86 | $16.88 | $16.55 | $16.64 | $15.03 | 207,836 |
| 2021-08-27 | $16.40 | $16.88 | $16.39 | $16.79 | $15.16 | 264,588 |
| 2021-08-26 | $16.60 | $16.75 | $16.08 | $16.28 | $14.70 | 303,460 |
| 2021-08-25 | $16.23 | $16.92 | $16.23 | $16.70 | $15.08 | 429,849 |
| 2021-08-24 | $16.41 | $16.47 | $16.13 | $16.25 | $14.67 | 181,218 |
| 2021-08-23 | $16.22 | $16.42 | $15.95 | $16.20 | $14.63 | 462,186 |
| 2021-08-20 | $15.66 | $15.95 | $15.49 | $15.85 | $14.31 | 256,796 |
| 2021-08-19 | $15.52 | $15.77 | $15.18 | $15.69 | $14.17 | 591,500 |
| 2021-08-18 | $15.99 | $16.05 | $15.64 | $15.78 | $14.25 | 515,619 |
| 2021-08-17 | $15.88 | $16.20 | $15.68 | $15.90 | $14.36 | 339,753 |
| 2021-08-16 | $15.81 | $16.21 | $15.58 | $16.04 | $14.48 | 512,473 |
| 2021-08-13 | $16.15 | $16.25 | $15.84 | $16.05 | $14.49 | 393,851 |
| 2021-08-12 | $15.70 | $16.08 | $15.46 | $16.08 | $14.52 | 356,672 |
| 2021-08-11 | $15.35 | $15.66 | $15.15 | $15.65 | $14.13 | 215,306 |
| 2021-08-10 | $15.55 | $15.66 | $15.25 | $15.36 | $13.87 | 633,595 |
| 2021-08-09 | $15.36 | $15.40 | $14.81 | $15.37 | $13.88 | 513,339 |
| 2021-08-06 | $15.28 | $15.62 | $15.15 | $15.37 | $13.88 | 565,225 |
| 2021-08-05 | $15.60 | $16.26 | $15.17 | $15.22 | $13.74 | 806,433 |
| 2021-08-04 | $16.23 | $16.73 | $15.77 | $15.77 | $13.88 | 1,206,304 |
| 2021-08-03 | $16.35 | $16.91 | $15.86 | $16.57 | $14.58 | 683,007 |
| 2021-08-02 | $16.73 | $17.22 | $16.25 | $16.25 | $14.30 | 541,229 |
| 2021-07-30 | $17.26 | $17.33 | $16.55 | $16.56 | $14.57 | 256,111 |
| 2021-07-29 | $17.19 | $17.28 | $16.72 | $17.25 | $15.18 | 239,400 |
| 2021-07-28 | $16.51 | $17.03 | $16.30 | $16.95 | $14.91 | 272,388 |
| 2021-07-27 | $16.91 | $16.91 | $16.42 | $16.44 | $14.47 | 230,671 |
| 2021-07-26 | $16.47 | $17.09 | $16.39 | $17.04 | $14.99 | 400,900 |
| 2021-07-23 | $17.26 | $17.27 | $16.16 | $16.57 | $14.58 | 810,323 |
| 2021-07-22 | $17.05 | $17.47 | $16.60 | $17.13 | $15.07 | 401,609 |
| 2021-07-21 | $17.47 | $17.84 | $16.94 | $16.95 | $14.91 | 638,194 |
| 2021-07-20 | $16.66 | $17.29 | $16.65 | $17.24 | $15.17 | 478,000 |
| 2021-07-19 | $16.75 | $16.89 | $16.13 | $16.59 | $14.60 | 779,907 |
| 2021-07-16 | $17.50 | $17.50 | $17.02 | $17.16 | $15.10 | 233,857 |
| 2021-07-15 | $17.39 | $17.65 | $16.98 | $17.31 | $15.23 | 341,134 |
| 2021-07-14 | $17.50 | $17.70 | $17.17 | $17.57 | $15.46 | 468,860 |
| 2021-07-13 | $17.83 | $17.93 | $17.49 | $17.49 | $15.39 | 219,069 |
| 2021-07-12 | $17.77 | $18.06 | $17.60 | $17.98 | $15.82 | 239,526 |
| 2021-07-09 | $17.88 | $18.36 | $17.88 | $17.98 | $15.82 | 319,437 |
| 2021-07-08 | $17.85 | $18.22 | $17.50 | $17.75 | $15.62 | 457,986 |
| 2021-07-07 | $18.30 | $18.59 | $17.65 | $18.02 | $15.86 | 368,186 |
| 2021-07-06 | $18.91 | $18.91 | $18.12 | $18.47 | $16.25 | 302,376 |
| 2021-07-02 | $18.79 | $18.95 | $18.37 | $18.95 | $16.67 | 269,530 |
| 2021-07-01 | $18.38 | $18.85 | $18.06 | $18.79 | $16.53 | 461,802 |
| 2021-06-30 | $17.65 | $18.32 | $17.52 | $18.05 | $15.88 | 399,196 |
| 2021-06-29 | $17.76 | $17.97 | $17.52 | $17.58 | $15.47 | 261,254 |
| 2021-06-28 | $17.88 | $17.88 | $17.10 | $17.61 | $15.50 | 637,079 |
| 2021-06-25 | $18.30 | $18.41 | $17.86 | $17.88 | $15.73 | 357,357 |
| 2021-06-24 | $18.47 | $18.55 | $18.14 | $18.37 | $16.16 | 537,097 |
| 2021-06-23 | $18.65 | $18.86 | $18.32 | $18.36 | $16.16 | 682,596 |
| 2021-06-22 | $18.60 | $18.78 | $18.12 | $18.55 | $16.32 | 767,698 |
| 2021-06-21 | $18.44 | $19.19 | $18.29 | $18.66 | $16.42 | 536,688 |
| 2021-06-18 | $18.30 | $18.75 | $18.06 | $18.34 | $16.14 | 806,005 |
| 2021-06-17 | $19.50 | $19.52 | $17.78 | $18.57 | $16.34 | 833,857 |
| 2021-06-16 | $19.72 | $19.94 | $19.38 | $19.50 | $17.16 | 351,643 |
| 2021-06-15 | $20.02 | $20.16 | $19.37 | $19.69 | $17.33 | 460,810 |
| 2021-06-14 | $20.02 | $20.29 | $19.33 | $19.79 | $17.41 | 491,399 |
| 2021-06-11 | $20.63 | $20.73 | $19.86 | $19.99 | $17.59 | 379,423 |
| 2021-06-10 | $19.90 | $20.60 | $19.80 | $20.58 | $18.11 | 435,488 |
| 2021-06-09 | $19.99 | $20.17 | $19.73 | $19.89 | $17.50 | 415,327 |
| 2021-06-08 | $19.13 | $20.01 | $19.10 | $19.99 | $17.59 | 547,075 |
| 2021-06-07 | $18.62 | $19.36 | $18.62 | $19.29 | $16.97 | 264,910 |
| 2021-06-04 | $18.82 | $18.84 | $18.26 | $18.52 | $16.30 | 290,720 |
| 2021-06-03 | $18.80 | $19.04 | $18.68 | $18.70 | $16.45 | 234,996 |
| 2021-06-02 | $18.85 | $19.02 | $18.65 | $18.96 | $16.68 | 390,812 |
| 2021-06-01 | $18.43 | $18.90 | $18.43 | $18.81 | $16.55 | 556,129 |
| 2021-05-28 | $18.59 | $18.72 | $18.30 | $18.35 | $16.15 | 535,762 |
| 2021-05-27 | $18.60 | $18.84 | $18.33 | $18.56 | $16.33 | 630,688 |
| 2021-05-26 | $18.32 | $18.61 | $18.32 | $18.50 | $16.28 | 344,748 |
| 2021-05-25 | $18.40 | $18.60 | $18.20 | $18.38 | $16.17 | 444,992 |
| 2021-05-24 | $18.28 | $18.50 | $18.08 | $18.45 | $16.23 | 362,876 |
| 2021-05-21 | $18.06 | $18.42 | $17.94 | $18.18 | $16.00 | 647,276 |
| 2021-05-20 | $17.52 | $17.98 | $17.37 | $17.98 | $15.82 | 241,078 |
| 2021-05-19 | $17.55 | $17.78 | $17.35 | $17.54 | $15.43 | 450,137 |
| 2021-05-18 | $18.18 | $18.39 | $17.73 | $17.75 | $15.62 | 320,560 |
| 2021-05-17 | $18.29 | $18.65 | $17.85 | $18.13 | $15.95 | 374,741 |
| 2021-05-14 | $18.31 | $18.45 | $17.93 | $18.26 | $16.07 | 612,736 |
| 2021-05-13 | $17.40 | $18.13 | $17.32 | $18.01 | $15.85 | 506,384 |
| 2021-05-12 | $18.04 | $18.20 | $17.33 | $17.47 | $15.37 | 490,186 |
| 2021-05-11 | $17.73 | $18.21 | $17.26 | $17.87 | $15.72 | 492,103 |
| 2021-05-10 | $18.26 | $18.60 | $18.10 | $18.19 | $16.01 | 736,302 |
| 2021-05-07 | $18.15 | $18.99 | $18.15 | $18.21 | $16.02 | 446,809 |
| 2021-05-06 | $18.64 | $19.07 | $18.40 | $18.74 | $16.14 | 623,269 |
| 2021-05-05 | $19.20 | $19.40 | $18.65 | $18.66 | $16.07 | 395,074 |
| 2021-05-04 | $19.27 | $19.53 | $18.78 | $19.00 | $16.36 | 538,081 |
| 2021-05-03 | $19.46 | $19.84 | $19.24 | $19.52 | $16.81 | 548,310 |
| 2021-04-30 | $19.33 | $19.80 | $19.06 | $19.16 | $16.50 | 521,686 |
| 2021-04-29 | $18.75 | $19.52 | $18.73 | $19.52 | $16.81 | 536,300 |
| 2021-04-28 | $18.19 | $18.88 | $18.15 | $18.88 | $16.26 | 572,612 |
| 2021-04-27 | $18.42 | $18.57 | $18.06 | $18.19 | $15.66 | 248,811 |
| 2021-04-26 | $18.30 | $18.55 | $18.26 | $18.45 | $15.89 | 905,490 |
| 2021-04-23 | $17.88 | $18.42 | $17.82 | $18.37 | $15.82 | 500,233 |
| 2021-04-22 | $18.65 | $18.65 | $17.94 | $17.95 | $15.45 | 250,564 |
| 2021-04-21 | $18.13 | $18.76 | $18.06 | $18.55 | $15.97 | 1,126,350 |
| 2021-04-20 | $18.11 | $18.39 | $17.76 | $18.28 | $15.74 | 574,201 |
| 2021-04-19 | $18.22 | $18.39 | $18.09 | $18.17 | $15.64 | 262,229 |
| 2021-04-16 | $18.26 | $18.37 | $17.99 | $18.16 | $15.64 | 707,314 |
| 2021-04-15 | $18.15 | $18.40 | $17.87 | $18.22 | $15.69 | 376,703 |
| 2021-04-14 | $17.54 | $18.16 | $17.54 | $18.15 | $15.63 | 352,522 |
| 2021-04-13 | $17.44 | $17.61 | $17.14 | $17.46 | $15.03 | 218,343 |
| 2021-04-12 | $18.19 | $18.25 | $17.51 | $17.56 | $15.12 | 357,944 |
| 2021-04-09 | $18.66 | $18.92 | $17.66 | $17.99 | $15.49 | 672,404 |
| 2021-04-08 | $18.39 | $18.93 | $18.07 | $18.90 | $16.27 | 173,897 |
| 2021-04-07 | $18.52 | $18.62 | $18.17 | $18.40 | $15.84 | 466,264 |
| 2021-04-06 | $18.17 | $18.70 | $18.02 | $18.59 | $16.01 | 309,013 |
| 2021-04-05 | $17.67 | $18.26 | $17.51 | $18.24 | $15.70 | 484,618 |
| 2021-04-01 | $17.39 | $17.77 | $16.95 | $17.76 | $15.29 | 592,632 |
| 2021-03-31 | $16.46 | $17.67 | $16.35 | $17.09 | $14.71 | 1,173,537 |
| 2021-03-30 | $16.88 | $16.89 | $16.51 | $16.58 | $14.28 | 300,204 |
| 2021-03-29 | $16.90 | $17.35 | $16.67 | $16.96 | $14.60 | 242,063 |
| 2021-03-26 | $16.98 | $17.21 | $16.58 | $17.11 | $14.73 | 373,261 |
| 2021-03-25 | $16.32 | $16.83 | $16.10 | $16.69 | $14.37 | 227,821 |
| 2021-03-24 | $16.54 | $17.16 | $16.50 | $16.63 | $14.32 | 397,638 |
| 2021-03-23 | $16.79 | $17.08 | $16.22 | $16.23 | $13.97 | 539,825 |
| 2021-03-22 | $17.40 | $17.55 | $16.88 | $17.04 | $14.67 | 586,053 |
| 2021-03-19 | $17.70 | $17.95 | $17.09 | $17.20 | $14.81 | 1,388,315 |
| 2021-03-18 | $18.88 | $19.04 | $17.59 | $17.65 | $15.20 | 558,968 |
| 2021-03-17 | $18.73 | $19.04 | $18.40 | $18.88 | $16.26 | 540,057 |
| 2021-03-16 | $19.38 | $19.50 | $18.83 | $18.87 | $16.25 | 674,030 |
| 2021-03-15 | $19.64 | $19.98 | $19.20 | $19.44 | $16.74 | 537,566 |
| 2021-03-12 | $20.08 | $20.08 | $19.49 | $19.74 | $17.00 | 366,312 |
| 2021-03-11 | $20.14 | $20.25 | $19.85 | $19.98 | $17.20 | 575,542 |
| 2021-03-10 | $19.47 | $20.17 | $19.38 | $19.95 | $17.18 | 797,237 |
| 2021-03-09 | $19.55 | $20.00 | $19.41 | $19.49 | $16.78 | 523,939 |
| 2021-03-08 | $19.78 | $20.10 | $19.57 | $19.85 | $17.09 | 687,839 |
| 2021-03-05 | $19.51 | $19.69 | $18.75 | $19.67 | $16.94 | 631,212 |
| 2021-03-04 | $19.20 | $19.98 | $18.80 | $19.22 | $16.55 | 624,247 |
| 2021-03-03 | $19.19 | $20.12 | $19.02 | $19.08 | $16.43 | 731,597 |
| 2021-03-02 | $18.40 | $19.17 | $18.26 | $19.07 | $16.42 | 895,938 |
| 2021-03-01 | $18.37 | $19.10 | $18.05 | $18.58 | $16.00 | 1,773,248 |
| 2021-02-26 | $18.07 | $18.26 | $17.27 | $17.90 | $15.41 | 1,302,696 |
| 2021-02-25 | $18.67 | $19.00 | $17.77 | $18.21 | $15.68 | 937,814 |
| 2021-02-24 | $18.18 | $19.13 | $18.10 | $18.70 | $16.10 | 860,300 |
| 2021-02-23 | $17.66 | $18.11 | $16.59 | $18.08 | $15.57 | 677,753 |
| 2021-02-22 | $17.23 | $18.07 | $17.23 | $17.62 | $15.17 | 707,413 |
| 2021-02-19 | $16.70 | $17.35 | $16.67 | $17.26 | $14.86 | 673,741 |
| 2021-02-18 | $16.79 | $16.97 | $16.49 | $16.64 | $14.33 | 613,408 |
| 2021-02-17 | $16.70 | $16.91 | $16.04 | $16.91 | $14.56 | 699,894 |
| 2021-02-16 | $17.12 | $17.35 | $16.73 | $16.73 | $14.40 | 572,606 |
| 2021-02-12 | $17.23 | $17.46 | $16.74 | $17.10 | $14.72 | 1,386,717 |
| 2021-02-11 | $16.71 | $17.18 | $16.51 | $17.17 | $14.78 | 549,390 |
| 2021-02-10 | $16.26 | $16.92 | $16.18 | $16.81 | $14.47 | 563,495 |
| 2021-02-09 | $16.15 | $16.32 | $15.90 | $16.16 | $13.91 | 311,395 |
| 2021-02-08 | $15.98 | $16.40 | $15.87 | $16.19 | $13.94 | 449,074 |
| 2021-02-05 | $16.28 | $16.65 | $15.70 | $15.98 | $13.76 | 840,936 |
| 2021-02-04 | $17.06 | $17.37 | $16.08 | $16.68 | $14.01 | 1,224,676 |
| 2021-02-03 | $16.09 | $16.88 | $16.01 | $16.88 | $14.18 | 915,214 |
| 2021-02-02 | $15.84 | $16.34 | $15.79 | $15.96 | $13.41 | 425,872 |
| 2021-02-01 | $15.51 | $15.83 | $15.25 | $15.51 | $13.03 | 1,060,668 |
| 2021-01-29 | $15.25 | $15.46 | $14.85 | $15.25 | $12.81 | 532,271 |
| 2021-01-28 | $15.03 | $15.56 | $14.85 | $15.36 | $12.90 | 816,378 |
| 2021-01-27 | $15.10 | $15.73 | $14.75 | $15.03 | $12.62 | 578,666 |
| 2021-01-26 | $15.49 | $15.66 | $15.27 | $15.30 | $12.85 | 479,522 |
| 2021-01-25 | $15.31 | $15.42 | $15.06 | $15.28 | $12.83 | 359,989 |
| 2021-01-22 | $15.41 | $15.62 | $15.12 | $15.49 | $13.01 | 499,409 |
| 2021-01-21 | $15.90 | $16.12 | $15.42 | $15.64 | $13.14 | 1,019,332 |
| 2021-01-20 | $16.45 | $16.47 | $15.82 | $15.95 | $13.40 | 996,234 |
| 2021-01-19 | $15.93 | $16.11 | $15.54 | $15.89 | $13.35 | 766,938 |
| 2021-01-15 | $16.44 | $16.44 | $15.61 | $15.92 | $13.37 | 394,452 |
| 2021-01-14 | $15.96 | $16.45 | $15.96 | $16.23 | $13.63 | 342,612 |
| 2021-01-13 | $15.87 | $16.17 | $15.77 | $15.91 | $13.36 | 471,168 |
| 2021-01-12 | $15.43 | $16.14 | $15.28 | $15.88 | $13.34 | 468,911 |
| 2021-01-11 | $14.79 | $15.41 | $14.63 | $15.18 | $12.75 | 387,817 |
| 2021-01-08 | $15.71 | $15.71 | $15.03 | $15.16 | $12.73 | 441,041 |
| 2021-01-07 | $15.16 | $15.73 | $15.02 | $15.61 | $13.11 | 301,871 |
| 2021-01-06 | $14.36 | $15.17 | $14.25 | $15.04 | $12.63 | 684,066 |
| 2021-01-05 | $14.35 | $15.19 | $14.34 | $14.64 | $12.30 | 684,501 |
| 2021-01-04 | $14.65 | $14.94 | $14.14 | $14.33 | $12.04 | 750,154 |
| 2020-12-31 | $14.20 | $14.79 | $14.15 | $14.41 | $12.10 | 434,720 |
| 2020-12-30 | $14.15 | $14.59 | $14.10 | $14.21 | $11.94 | 463,991 |
| 2020-12-29 | $14.36 | $14.73 | $14.09 | $14.24 | $11.96 | 582,585 |
| 2020-12-28 | $14.81 | $14.99 | $14.14 | $14.48 | $12.16 | 741,908 |
| 2020-12-24 | $14.66 | $14.68 | $14.20 | $14.46 | $12.15 | 293,858 |
| 2020-12-23 | $15.08 | $15.30 | $14.64 | $14.69 | $12.34 | 393,122 |
| 2020-12-22 | $15.14 | $15.44 | $14.77 | $15.01 | $12.61 | 503,032 |
| 2020-12-21 | $15.30 | $15.69 | $15.10 | $15.19 | $12.76 | 1,519,885 |
| 2020-12-18 | $16.04 | $16.10 | $15.73 | $15.84 | $13.31 | 1,176,789 |
| 2020-12-17 | $16.20 | $16.29 | $15.89 | $16.00 | $13.44 | 613,278 |
| 2020-12-16 | $16.08 | $16.24 | $15.58 | $16.20 | $13.61 | 727,054 |
| 2020-12-15 | $16.03 | $16.52 | $15.40 | $16.09 | $13.52 | 629,250 |
| 2020-12-14 | $16.86 | $17.00 | $15.64 | $15.94 | $13.39 | 859,615 |
| 2020-12-11 | $16.71 | $16.85 | $16.35 | $16.64 | $13.98 | 831,761 |
| 2020-12-10 | $16.45 | $17.16 | $16.39 | $16.91 | $14.20 | 895,792 |
| 2020-12-09 | $16.58 | $17.00 | $15.97 | $16.42 | $13.79 | 1,973,860 |
| 2020-12-08 | $15.83 | $16.51 | $15.50 | $16.45 | $13.82 | 892,323 |
| 2020-12-07 | $16.10 | $16.17 | $15.33 | $15.86 | $13.32 | 808,892 |
| 2020-12-04 | $16.00 | $16.80 | $15.75 | $16.17 | $13.58 | 1,181,908 |
| 2020-12-03 | $14.52 | $15.81 | $14.12 | $15.75 | $13.23 | 1,211,570 |
| 2020-12-02 | $13.61 | $14.57 | $13.61 | $14.57 | $12.24 | 760,893 |
| 2020-12-01 | $13.60 | $13.98 | $13.30 | $13.84 | $11.63 | 687,716 |
| 2020-11-30 | $14.28 | $14.32 | $13.21 | $13.29 | $11.16 | 1,324,292 |
| 2020-11-27 | $14.12 | $14.41 | $13.53 | $14.03 | $11.78 | 282,140 |
| 2020-11-25 | $13.88 | $14.58 | $13.71 | $14.15 | $11.89 | 864,027 |
| 2020-11-24 | $14.16 | $14.76 | $13.96 | $14.01 | $11.77 | 729,876 |
| 2020-11-23 | $13.00 | $13.97 | $12.90 | $13.85 | $11.63 | 854,750 |
| 2020-11-20 | $13.19 | $13.60 | $12.82 | $12.90 | $10.84 | 749,996 |
| 2020-11-19 | $12.92 | $13.44 | $12.80 | $13.21 | $11.10 | 776,445 |
| 2020-11-18 | $12.69 | $13.14 | $12.47 | $12.96 | $10.89 | 1,090,502 |
| 2020-11-17 | $12.02 | $12.64 | $11.75 | $12.59 | $10.58 | 511,369 |
| 2020-11-16 | $11.77 | $12.38 | $11.51 | $12.10 | $10.16 | 870,580 |
| 2020-11-13 | $11.44 | $11.66 | $11.11 | $11.39 | $9.57 | 720,953 |
| 2020-11-12 | $11.32 | $11.74 | $10.89 | $11.15 | $9.37 | 490,897 |
| 2020-11-11 | $11.93 | $12.02 | $11.32 | $11.66 | $9.79 | 807,244 |
| 2020-11-10 | $11.45 | $11.78 | $11.01 | $11.71 | $9.84 | 562,316 |
| 2020-11-09 | $10.49 | $11.48 | $10.10 | $11.19 | $9.40 | 1,065,185 |
| 2020-11-06 | $9.95 | $10.10 | $9.47 | $9.58 | $8.05 | 762,113 |
| 2020-11-05 | $9.73 | $10.14 | $9.55 | $9.99 | $8.39 | 660,783 |
| 2020-11-04 | $10.00 | $10.45 | $9.86 | $10.15 | $8.20 | 564,661 |
| 2020-11-03 | $10.17 | $10.31 | $9.85 | $9.99 | $8.07 | 477,705 |
| 2020-11-02 | $10.00 | $10.24 | $9.81 | $9.98 | $8.06 | 774,971 |
| 2020-10-30 | $10.12 | $10.25 | $9.82 | $9.89 | $7.99 | 720,665 |
| 2020-10-29 | $10.14 | $10.36 | $9.85 | $10.23 | $8.26 | 928,208 |
| 2020-10-28 | $10.38 | $10.53 | $10.11 | $10.20 | $8.24 | 677,000 |
| 2020-10-27 | $10.81 | $11.14 | $10.61 | $10.62 | $8.58 | 628,888 |
| 2020-10-26 | $11.25 | $11.27 | $10.66 | $10.81 | $8.73 | 404,638 |
| 2020-10-23 | $11.25 | $11.44 | $11.04 | $11.36 | $9.17 | 296,235 |
| 2020-10-22 | $10.52 | $11.25 | $10.52 | $11.15 | $9.01 | 733,904 |
| 2020-10-21 | $10.75 | $10.89 | $10.50 | $10.50 | $8.48 | 313,686 |
| 2020-10-20 | $10.87 | $11.06 | $10.60 | $10.76 | $8.69 | 303,644 |
| 2020-10-19 | $11.20 | $11.39 | $10.71 | $10.78 | $8.71 | 469,149 |
| 2020-10-16 | $11.30 | $11.66 | $11.09 | $11.17 | $9.02 | 450,729 |
| 2020-10-15 | $11.40 | $11.68 | $11.21 | $11.35 | $9.17 | 277,960 |
| 2020-10-14 | $11.45 | $11.81 | $11.45 | $11.48 | $9.27 | 263,308 |
| 2020-10-13 | $11.45 | $11.61 | $11.29 | $11.41 | $9.22 | 483,013 |
| 2020-10-12 | $11.61 | $11.62 | $11.32 | $11.45 | $9.25 | 287,202 |
| 2020-10-09 | $11.78 | $11.93 | $11.50 | $11.61 | $9.38 | 294,553 |
| 2020-10-08 | $11.05 | $11.68 | $10.85 | $11.68 | $9.43 | 388,144 |
| 2020-10-07 | $11.06 | $11.16 | $10.87 | $11.01 | $8.89 | 303,222 |
| 2020-10-06 | $11.00 | $11.40 | $10.72 | $10.97 | $8.86 | 518,040 |
| 2020-10-05 | $10.69 | $11.00 | $10.60 | $10.98 | $8.87 | 440,040 |
| 2020-10-02 | $10.12 | $10.65 | $10.12 | $10.55 | $8.52 | 309,767 |
| 2020-10-01 | $10.66 | $10.74 | $10.18 | $10.46 | $8.45 | 558,759 |
| 2020-09-30 | $10.59 | $10.92 | $10.40 | $10.62 | $8.58 | 1,224,197 |
| 2020-09-29 | $10.44 | $10.79 | $10.22 | $10.69 | $8.63 | 902,155 |
| 2020-09-28 | $10.44 | $10.55 | $9.95 | $10.40 | $8.40 | 707,331 |
| 2020-09-25 | $10.31 | $10.58 | $10.20 | $10.30 | $8.32 | 1,190,846 |
| 2020-09-24 | $10.64 | $10.70 | $10.17 | $10.45 | $8.44 | 1,069,737 |
| 2020-09-23 | $11.65 | $11.80 | $10.68 | $10.69 | $8.63 | 839,932 |
| 2020-09-22 | $11.66 | $11.87 | $11.44 | $11.66 | $9.42 | 588,627 |
| 2020-09-21 | $11.65 | $11.77 | $11.40 | $11.62 | $9.38 | 385,940 |
| 2020-09-18 | $11.98 | $12.01 | $11.57 | $11.93 | $9.64 | 985,166 |
| 2020-09-17 | $12.02 | $12.37 | $11.75 | $12.03 | $9.72 | 453,981 |
| 2020-09-16 | $11.98 | $12.39 | $11.94 | $12.05 | $9.73 | 612,448 |
| 2020-09-15 | $12.45 | $12.67 | $11.90 | $11.91 | $9.62 | 660,090 |
| 2020-09-14 | $12.15 | $12.58 | $12.08 | $12.42 | $10.03 | 333,240 |
| 2020-09-11 | $11.82 | $12.21 | $11.81 | $12.06 | $9.74 | 427,247 |
| 2020-09-10 | $12.37 | $12.37 | $11.77 | $11.78 | $9.51 | 552,901 |
| 2020-09-09 | $12.37 | $12.50 | $12.04 | $12.26 | $9.90 | 676,850 |
| 2020-09-08 | $12.29 | $12.47 | $11.87 | $12.31 | $9.94 | 609,231 |
| 2020-09-04 | $12.99 | $13.09 | $12.21 | $12.62 | $10.19 | 532,392 |
| 2020-09-03 | $13.09 | $13.30 | $12.67 | $12.90 | $10.42 | 441,771 |
| 2020-09-02 | $13.05 | $13.43 | $12.95 | $13.21 | $10.67 | 830,750 |
| 2020-09-01 | $13.01 | $13.49 | $12.93 | $13.03 | $10.52 | 669,877 |
| 2020-08-31 | $13.40 | $13.73 | $13.17 | $13.55 | $10.94 | 924,423 |
| 2020-08-28 | $13.22 | $13.64 | $12.84 | $13.49 | $10.89 | 549,539 |
| 2020-08-27 | $12.75 | $13.26 | $12.50 | $13.10 | $10.58 | 789,591 |
| 2020-08-26 | $13.14 | $13.38 | $12.80 | $12.84 | $10.37 | 494,966 |
| 2020-08-25 | $13.51 | $13.51 | $12.88 | $13.24 | $10.69 | 995,044 |
| 2020-08-24 | $13.85 | $13.94 | $13.46 | $13.50 | $10.90 | 723,444 |
| 2020-08-21 | $14.02 | $14.02 | $13.41 | $13.72 | $11.08 | 570,952 |
| 2020-08-20 | $14.14 | $14.29 | $13.89 | $14.00 | $11.31 | 574,995 |
| 2020-08-19 | $14.99 | $14.99 | $14.32 | $14.35 | $11.59 | 633,134 |
| 2020-08-18 | $15.22 | $15.30 | $14.77 | $14.90 | $12.03 | 880,137 |
| 2020-08-17 | $15.88 | $16.08 | $15.36 | $15.37 | $12.41 | 894,121 |
| 2020-08-14 | $15.50 | $15.94 | $15.43 | $15.91 | $12.85 | 585,347 |
| 2020-08-13 | $15.55 | $15.96 | $15.23 | $15.61 | $12.61 | 684,507 |
| 2020-08-12 | $15.62 | $15.65 | $15.17 | $15.40 | $12.44 | 402,270 |
| 2020-08-11 | $15.75 | $16.19 | $15.29 | $15.46 | $12.49 | 733,319 |
| 2020-08-10 | $14.85 | $15.72 | $14.85 | $15.61 | $12.61 | 1,132,388 |
| 2020-08-07 | $14.91 | $15.05 | $14.57 | $14.98 | $12.10 | 615,533 |
| 2020-08-06 | $14.81 | $15.35 | $14.73 | $15.10 | $12.20 | 675,626 |
| 2020-08-05 | $15.03 | $15.46 | $14.94 | $15.21 | $11.97 | 787,409 |
| 2020-08-04 | $14.57 | $15.04 | $14.42 | $14.72 | $11.58 | 993,977 |
| 2020-08-03 | $14.28 | $14.87 | $14.11 | $14.86 | $11.69 | 528,764 |
| 2020-07-31 | $14.36 | $14.46 | $14.02 | $14.38 | $11.31 | 512,955 |
| 2020-07-30 | $14.93 | $14.99 | $14.17 | $14.26 | $11.22 | 378,487 |
| 2020-07-29 | $14.25 | $15.08 | $13.97 | $14.79 | $11.64 | 747,250 |
| 2020-07-28 | $13.80 | $14.33 | $13.79 | $14.10 | $11.09 | 478,829 |
| 2020-07-27 | $13.88 | $14.05 | $13.54 | $13.93 | $10.96 | 221,911 |
| 2020-07-24 | $14.08 | $14.30 | $13.73 | $13.84 | $10.89 | 340,576 |
| 2020-07-23 | $14.36 | $14.49 | $13.92 | $14.01 | $11.02 | 400,683 |
| 2020-07-22 | $14.37 | $14.61 | $14.12 | $14.29 | $11.24 | 210,961 |
| 2020-07-21 | $13.50 | $14.62 | $13.49 | $14.58 | $11.47 | 581,292 |
| 2020-07-20 | $13.35 | $13.60 | $13.15 | $13.33 | $10.49 | 454,146 |
| 2020-07-17 | $13.24 | $13.56 | $13.11 | $13.37 | $10.52 | 1,349,464 |
| 2020-07-16 | $13.25 | $13.56 | $12.95 | $13.30 | $10.46 | 321,672 |
| 2020-07-15 | $13.04 | $13.47 | $12.77 | $13.26 | $10.43 | 877,692 |
| 2020-07-14 | $12.92 | $13.25 | $12.67 | $12.71 | $10.00 | 1,498,620 |
| 2020-07-13 | $13.49 | $13.57 | $12.77 | $12.98 | $10.21 | 1,636,904 |
| 2020-07-10 | $13.55 | $13.77 | $13.32 | $13.45 | $10.58 | 761,377 |
| 2020-07-09 | $14.11 | $14.20 | $13.35 | $13.55 | $10.66 | 1,025,301 |
| 2020-07-08 | $13.96 | $14.34 | $13.90 | $14.18 | $11.16 | 418,324 |
| 2020-07-07 | $13.86 | $14.22 | $13.58 | $14.02 | $11.03 | 465,529 |
| 2020-07-06 | $13.91 | $14.14 | $13.11 | $14.04 | $11.05 | 664,202 |
| 2020-07-02 | $14.31 | $14.33 | $13.36 | $13.63 | $10.72 | 1,123,262 |
| 2020-07-01 | $14.33 | $14.59 | $13.60 | $14.15 | $11.13 | 545,506 |
| 2020-06-30 | $13.75 | $14.33 | $13.63 | $14.28 | $11.24 | 526,090 |
| 2020-06-29 | $14.00 | $14.37 | $13.83 | $14.00 | $11.02 | 779,109 |
| 2020-06-26 | $14.65 | $14.93 | $13.77 | $14.01 | $11.02 | 650,626 |
| 2020-06-25 | $15.13 | $15.69 | $14.64 | $14.83 | $11.67 | 1,246,368 |
| 2020-06-24 | $15.60 | $15.69 | $14.56 | $15.34 | $12.07 | 1,335,640 |
| 2020-06-23 | $16.75 | $16.75 | $15.75 | $15.83 | $12.45 | 414,093 |
| 2020-06-22 | $15.89 | $16.45 | $15.67 | $16.45 | $12.94 | 1,186,516 |
| 2020-06-19 | $16.46 | $16.78 | $15.81 | $15.91 | $12.52 | 1,532,209 |
| 2020-06-18 | $16.15 | $16.61 | $15.92 | $16.03 | $12.61 | 1,218,140 |
| 2020-06-17 | $16.78 | $17.23 | $16.22 | $16.22 | $12.76 | 721,557 |
| 2020-06-16 | $18.30 | $18.30 | $16.65 | $16.65 | $13.10 | 2,459,745 |
| 2020-06-15 | $15.01 | $17.49 | $14.78 | $17.37 | $13.67 | 1,442,126 |
| 2020-06-12 | $16.23 | $16.48 | $15.47 | $15.81 | $12.44 | 1,010,687 |
| 2020-06-11 | $15.64 | $15.87 | $14.41 | $15.36 | $12.09 | 1,560,798 |
| 2020-06-10 | $17.02 | $17.07 | $16.28 | $16.83 | $13.24 | 978,088 |
| 2020-06-09 | $18.39 | $18.39 | $17.21 | $17.33 | $13.64 | 965,831 |
| 2020-06-08 | $19.08 | $19.17 | $18.43 | $18.79 | $14.78 | 738,230 |
| 2020-06-05 | $18.00 | $18.87 | $17.88 | $18.37 | $14.45 | 852,646 |
| 2020-06-04 | $17.40 | $17.96 | $17.15 | $17.67 | $13.90 | 300,467 |
| 2020-06-03 | $17.12 | $17.71 | $16.83 | $17.40 | $13.69 | 676,328 |
| 2020-06-02 | $17.09 | $17.52 | $16.51 | $17.02 | $13.39 | 816,201 |
| 2020-06-01 | $17.21 | $17.94 | $16.71 | $16.87 | $13.27 | 860,969 |
| 2020-05-29 | $17.16 | $17.71 | $16.51 | $17.37 | $13.67 | 1,698,079 |
| 2020-05-28 | $17.34 | $17.70 | $16.84 | $17.29 | $13.60 | 553,690 |
| 2020-05-27 | $17.00 | $17.42 | $16.64 | $17.13 | $13.48 | 686,007 |
| 2020-05-26 | $16.52 | $16.95 | $16.15 | $16.81 | $13.23 | 863,801 |
| 2020-05-22 | $15.26 | $15.96 | $15.06 | $15.96 | $12.56 | 518,293 |
| 2020-05-21 | $15.50 | $15.77 | $15.21 | $15.53 | $12.22 | 669,428 |
| 2020-05-20 | $14.95 | $15.92 | $14.92 | $15.47 | $12.17 | 1,326,881 |
| 2020-05-19 | $14.25 | $14.97 | $14.06 | $14.51 | $11.42 | 825,195 |
| 2020-05-18 | $13.50 | $14.31 | $13.50 | $14.02 | $11.03 | 1,201,511 |
| 2020-05-15 | $12.58 | $12.95 | $12.22 | $12.93 | $10.17 | 678,070 |
| 2020-05-14 | $11.81 | $12.66 | $11.38 | $12.33 | $9.70 | 774,288 |
| 2020-05-13 | $12.39 | $12.39 | $11.58 | $12.15 | $9.56 | 1,660,958 |
| 2020-05-12 | $11.95 | $12.62 | $11.94 | $12.15 | $9.56 | 760,644 |
| 2020-05-11 | $12.08 | $12.18 | $11.68 | $12.06 | $9.49 | 545,363 |
| 2020-05-08 | $12.21 | $12.35 | $11.61 | $12.31 | $9.69 | 1,901,334 |
| 2020-05-07 | $11.58 | $12.57 | $11.50 | $12.41 | $9.46 | 1,090,123 |
| 2020-05-06 | $12.22 | $12.60 | $11.25 | $11.45 | $8.73 | 1,170,019 |
| 2020-05-05 | $12.65 | $12.74 | $11.71 | $11.99 | $9.14 | 1,244,048 |
| 2020-05-04 | $10.82 | $11.55 | $10.60 | $11.50 | $8.76 | 880,279 |
| 2020-05-01 | $11.85 | $12.07 | $11.05 | $11.10 | $8.46 | 1,779,218 |
| 2020-04-30 | $12.62 | $13.15 | $12.10 | $12.18 | $9.28 | 2,279,712 |
| 2020-04-29 | $11.20 | $12.73 | $11.20 | $12.44 | $9.48 | 2,654,731 |
| 2020-04-28 | $10.11 | $10.93 | $10.11 | $10.82 | $8.25 | 1,321,671 |
| 2020-04-27 | $10.11 | $10.44 | $9.83 | $9.99 | $7.61 | 2,428,564 |
| 2020-04-24 | $10.73 | $10.91 | $9.65 | $10.09 | $7.69 | 1,562,356 |
| 2020-04-23 | $10.35 | $10.70 | $10.13 | $10.53 | $8.02 | 943,792 |
| 2020-04-22 | $10.63 | $11.20 | $10.07 | $10.07 | $7.67 | 1,326,770 |
| 2020-04-21 | $9.04 | $10.21 | $8.90 | $10.08 | $7.68 | 1,443,026 |
| 2020-04-20 | $8.60 | $9.64 | $8.25 | $9.26 | $7.06 | 2,742,654 |
| 2020-04-17 | $9.20 | $9.43 | $8.82 | $9.20 | $7.01 | 3,834,237 |
| 2020-04-16 | $9.22 | $9.24 | $8.68 | $8.91 | $6.79 | 613,284 |
| 2020-04-15 | $9.30 | $9.38 | $8.63 | $9.17 | $6.99 | 1,206,846 |
| 2020-04-14 | $9.60 | $9.99 | $9.24 | $9.53 | $7.26 | 1,376,807 |
| 2020-04-13 | $10.39 | $10.73 | $9.50 | $9.50 | $7.24 | 1,637,455 |
| 2020-04-09 | $9.58 | $10.79 | $9.26 | $9.54 | $7.27 | 2,138,377 |
| 2020-04-08 | $8.73 | $9.40 | $8.69 | $9.04 | $6.89 | 1,824,121 |
| 2020-04-07 | $9.03 | $9.72 | $8.40 | $8.43 | $6.42 | 1,988,157 |
| 2020-04-06 | $8.71 | $9.15 | $8.34 | $8.52 | $6.49 | 1,135,022 |
| 2020-04-03 | $9.31 | $9.51 | $8.00 | $8.80 | $6.71 | 1,379,742 |
| 2020-04-02 | $8.61 | $10.00 | $8.42 | $9.05 | $6.90 | 1,367,751 |
| 2020-04-01 | $8.24 | $8.51 | $7.58 | $8.28 | $6.31 | 1,220,626 |
| 2020-03-31 | $7.44 | $8.74 | $7.13 | $8.59 | $6.55 | 2,304,071 |
| 2020-03-30 | $7.26 | $7.47 | $6.80 | $7.19 | $5.48 | 1,402,926 |
| 2020-03-27 | $8.09 | $8.13 | $7.01 | $7.19 | $5.48 | 1,683,087 |
| 2020-03-26 | $8.33 | $9.05 | $8.05 | $8.26 | $6.29 | 1,690,061 |
| 2020-03-25 | $8.31 | $8.89 | $7.14 | $8.16 | $6.22 | 2,368,714 |
| 2020-03-24 | $8.75 | $9.68 | $7.78 | $7.92 | $6.04 | 1,529,114 |
| 2020-03-23 | $9.40 | $9.68 | $7.95 | $8.25 | $6.29 | 1,724,071 |
| 2020-03-20 | $8.25 | $11.80 | $8.20 | $9.36 | $7.13 | 6,592,170 |
| 2020-03-19 | $6.97 | $9.99 | $6.51 | $7.92 | $6.04 | 2,231,059 |
| 2020-03-18 | $8.01 | $8.15 | $4.98 | $6.77 | $5.16 | 2,937,617 |
| 2020-03-17 | $9.60 | $9.74 | $8.25 | $8.46 | $6.45 | 1,749,647 |
| 2020-03-16 | $10.38 | $10.40 | $9.15 | $9.41 | $7.17 | 1,708,733 |
| 2020-03-13 | $11.97 | $12.18 | $10.55 | $10.94 | $8.34 | 2,019,749 |
| 2020-03-12 | $12.51 | $12.89 | $10.81 | $10.84 | $8.26 | 2,297,059 |
| 2020-03-11 | $13.32 | $14.80 | $12.48 | $14.13 | $10.77 | 2,777,209 |
| 2020-03-10 | $12.45 | $14.13 | $10.53 | $13.50 | $10.29 | 4,068,543 |
| 2020-03-09 | $12.00 | $17.26 | $10.40 | $10.42 | $7.94 | 2,008,999 |
| 2020-03-06 | $20.56 | $20.74 | $19.21 | $19.67 | $14.99 | 1,334,376 |
| 2020-03-05 | $22.00 | $22.49 | $20.81 | $21.17 | $16.13 | 1,134,519 |
| 2020-03-04 | $23.14 | $23.25 | $22.04 | $22.17 | $16.89 | 1,004,276 |
| 2020-03-03 | $23.58 | $23.98 | $22.47 | $22.75 | $17.34 | 795,394 |
| 2020-03-02 | $23.01 | $23.50 | $22.11 | $23.36 | $17.80 | 903,055 |
| 2020-02-28 | $21.82 | $23.10 | $21.08 | $22.70 | $17.30 | 1,235,779 |
| 2020-02-27 | $22.61 | $23.17 | $21.90 | $22.35 | $17.03 | 1,016,094 |
| 2020-02-26 | $24.34 | $24.61 | $23.03 | $23.16 | $17.65 | 992,109 |
| 2020-02-25 | $25.70 | $25.70 | $24.37 | $24.38 | $18.58 | 781,484 |
| 2020-02-24 | $25.93 | $25.96 | $25.31 | $25.60 | $19.51 | 638,843 |
| 2020-02-21 | $26.59 | $26.80 | $26.34 | $26.43 | $20.14 | 765,859 |
| 2020-02-20 | $26.90 | $27.13 | $26.44 | $26.59 | $20.26 | 985,329 |
| 2020-02-19 | $27.47 | $27.58 | $26.80 | $26.93 | $20.52 | 1,249,661 |
| 2020-02-18 | $27.85 | $27.99 | $27.42 | $27.46 | $20.93 | 749,676 |
| 2020-02-14 | $27.95 | $27.99 | $27.68 | $27.93 | $21.28 | 815,038 |
| 2020-02-13 | $27.78 | $28.02 | $27.69 | $27.85 | $21.22 | 674,496 |
| 2020-02-12 | $28.03 | $28.48 | $27.74 | $28.00 | $21.34 | 774,706 |
| 2020-02-11 | $27.61 | $27.88 | $27.46 | $27.76 | $21.15 | 748,633 |
| 2020-02-10 | $27.55 | $27.99 | $27.20 | $27.61 | $21.04 | 802,295 |
| 2020-02-07 | $27.45 | $28.06 | $27.34 | $27.64 | $21.06 | 645,550 |
| 2020-02-06 | $28.41 | $28.82 | $28.07 | $28.12 | $20.97 | 818,336 |
| 2020-02-05 | $28.32 | $29.36 | $27.96 | $28.21 | $21.04 | 1,472,320 |
| 2020-02-04 | $27.26 | $28.05 | $27.20 | $27.63 | $20.61 | 584,509 |
| 2020-02-03 | $27.50 | $27.66 | $26.98 | $27.02 | $20.15 | 755,895 |
| 2020-01-31 | $27.94 | $27.98 | $26.75 | $27.31 | $20.37 | 1,454,209 |
| 2020-01-30 | $27.55 | $28.23 | $27.47 | $28.20 | $21.03 | 762,699 |
| 2020-01-29 | $27.35 | $27.85 | $27.22 | $27.75 | $20.70 | 445,552 |
| 2020-01-28 | $27.18 | $27.40 | $27.04 | $27.21 | $20.29 | 524,087 |
| 2020-01-27 | $27.16 | $27.41 | $26.97 | $27.10 | $20.21 | 681,356 |
| 2020-01-24 | $27.52 | $27.65 | $27.15 | $27.45 | $20.47 | 407,202 |
| 2020-01-23 | $27.50 | $27.75 | $26.94 | $27.64 | $20.62 | 451,175 |
| 2020-01-22 | $28.00 | $28.05 | $27.57 | $27.60 | $20.59 | 577,889 |
| 2020-01-21 | $28.20 | $28.46 | $27.99 | $27.99 | $20.88 | 778,017 |
| 2020-01-17 | $28.57 | $28.62 | $28.17 | $28.31 | $21.11 | 1,361,462 |
| 2020-01-16 | $28.22 | $28.65 | $28.22 | $28.53 | $21.28 | 633,577 |
| 2020-01-15 | $28.08 | $28.26 | $27.81 | $28.26 | $21.08 | 518,583 |
| 2020-01-14 | $28.01 | $28.25 | $27.92 | $28.09 | $20.95 | 786,265 |
| 2020-01-13 | $27.65 | $28.14 | $27.48 | $27.99 | $20.88 | 1,177,653 |
| 2020-01-10 | $27.42 | $27.70 | $27.18 | $27.65 | $20.62 | 736,921 |
| 2020-01-09 | $27.07 | $27.58 | $26.92 | $27.39 | $20.43 | 993,462 |
| 2020-01-08 | $27.04 | $27.18 | $26.62 | $27.01 | $20.15 | 912,528 |
| 2020-01-07 | $26.80 | $27.10 | $26.56 | $27.06 | $20.18 | 353,115 |
| 2020-01-06 | $26.78 | $27.12 | $26.71 | $26.86 | $20.03 | 842,549 |
| 2020-01-03 | $26.56 | $27.02 | $26.35 | $26.63 | $19.86 | 771,995 |
| 2020-01-02 | $25.95 | $26.65 | $25.87 | $26.55 | $19.80 | 626,110 |
| 2019-12-31 | $25.50 | $26.14 | $25.48 | $25.85 | $19.28 | 915,216 |
| 2019-12-30 | $26.20 | $26.40 | $25.68 | $25.69 | $19.16 | 616,552 |
| 2019-12-27 | $26.71 | $26.79 | $26.13 | $26.18 | $19.53 | 534,853 |
| 2019-12-26 | $26.14 | $26.90 | $26.14 | $26.60 | $19.84 | 714,963 |
| 2019-12-24 | $26.30 | $26.50 | $26.08 | $26.12 | $19.48 | 424,414 |
| 2019-12-23 | $25.66 | $26.50 | $25.61 | $26.25 | $19.58 | 1,551,512 |
| 2019-12-20 | $26.03 | $26.16 | $25.56 | $25.59 | $19.09 | 3,897,417 |
| 2019-12-19 | $26.47 | $26.77 | $26.00 | $26.02 | $19.41 | 889,287 |
| 2019-12-18 | $26.45 | $26.79 | $26.25 | $26.46 | $19.73 | 882,533 |
| 2019-12-17 | $26.39 | $26.65 | $26.31 | $26.50 | $19.76 | 5,573,117 |
| 2019-12-16 | $26.24 | $26.63 | $26.13 | $26.30 | $19.62 | 2,563,708 |
| 2019-12-13 | $26.99 | $27.16 | $26.08 | $26.21 | $19.55 | 970,346 |
| 2019-12-12 | $27.75 | $28.04 | $27.00 | $27.07 | $20.19 | 1,081,686 |
| 2019-12-11 | $28.00 | $28.23 | $27.54 | $27.73 | $20.68 | 796,152 |
| 2019-12-10 | $28.08 | $28.56 | $27.85 | $27.93 | $20.83 | 1,771,743 |
| 2019-12-09 | $28.26 | $28.38 | $27.93 | $28.16 | $21.00 | 1,374,797 |
| 2019-12-06 | $28.02 | $28.48 | $28.00 | $28.29 | $21.10 | 269,633 |
| 2019-12-05 | $28.60 | $28.75 | $28.09 | $28.13 | $20.98 | 330,574 |
| 2019-12-04 | $28.14 | $28.81 | $28.04 | $28.56 | $21.30 | 347,180 |
| 2019-12-03 | $28.29 | $28.59 | $28.00 | $28.04 | $20.91 | 417,473 |
| 2019-12-02 | $28.29 | $28.65 | $28.03 | $28.46 | $21.23 | 592,464 |
| 2019-11-29 | $28.28 | $28.29 | $27.62 | $28.22 | $21.05 | 251,818 |
| 2019-11-27 | $27.67 | $28.43 | $27.54 | $28.32 | $21.12 | 660,745 |
| 2019-11-26 | $28.18 | $28.26 | $27.52 | $27.67 | $20.64 | 368,543 |
| 2019-11-25 | $27.91 | $28.31 | $27.89 | $28.13 | $20.98 | 352,694 |
| 2019-11-22 | $28.08 | $28.28 | $27.88 | $28.02 | $20.90 | 330,823 |
| 2019-11-21 | $27.87 | $28.30 | $27.72 | $28.10 | $20.96 | 357,263 |
| 2019-11-20 | $27.93 | $28.20 | $27.75 | $27.88 | $20.79 | 318,084 |
| 2019-11-19 | $28.26 | $28.49 | $27.99 | $28.01 | $20.89 | 429,224 |
| 2019-11-18 | $28.75 | $28.75 | $28.12 | $28.32 | $21.12 | 342,302 |
| 2019-11-15 | $28.44 | $28.77 | $28.38 | $28.71 | $21.41 | 360,815 |
| 2019-11-14 | $28.40 | $28.55 | $28.13 | $28.34 | $21.14 | 338,365 |
| 2019-11-13 | $28.67 | $29.06 | $28.29 | $28.42 | $21.20 | 323,631 |
| 2019-11-12 | $29.09 | $29.26 | $28.64 | $28.88 | $21.54 | 887,421 |
| 2019-11-11 | $28.71 | $28.90 | $28.53 | $28.90 | $21.55 | 389,727 |
| 2019-11-08 | $28.78 | $29.33 | $28.65 | $29.01 | $21.64 | 710,177 |
| 2019-11-07 | $29.01 | $29.19 | $28.39 | $28.87 | $21.53 | 610,319 |
| 2019-11-06 | $29.06 | $29.49 | $28.90 | $29.43 | $21.50 | 537,059 |
| 2019-11-05 | $29.00 | $29.46 | $28.57 | $29.20 | $21.34 | 706,137 |
| 2019-11-04 | $28.35 | $28.85 | $28.25 | $28.73 | $20.99 | 619,251 |
| 2019-11-01 | $27.92 | $28.30 | $27.81 | $28.20 | $20.60 | 454,205 |
| 2019-10-31 | $27.94 | $28.13 | $27.57 | $27.86 | $20.36 | 478,861 |
| 2019-10-30 | $28.03 | $28.23 | $27.79 | $27.94 | $20.41 | 386,943 |
| 2019-10-29 | $27.94 | $28.34 | $27.89 | $28.00 | $20.46 | 351,570 |
| 2019-10-28 | $28.25 | $28.59 | $27.97 | $28.10 | $20.53 | 399,892 |
| 2019-10-25 | $28.32 | $28.57 | $28.15 | $28.22 | $20.62 | 354,834 |
| 2019-10-24 | $28.18 | $28.41 | $27.97 | $28.39 | $20.74 | 222,984 |
| 2019-10-23 | $28.00 | $28.45 | $27.90 | $28.17 | $20.58 | 245,998 |
| 2019-10-22 | $28.29 | $28.53 | $27.97 | $28.00 | $20.46 | 232,583 |
| 2019-10-21 | $28.43 | $28.64 | $28.34 | $28.34 | $20.71 | 420,671 |
| 2019-10-18 | $27.84 | $28.84 | $27.84 | $28.38 | $20.74 | 434,272 |
| 2019-10-17 | $27.90 | $28.14 | $27.77 | $27.88 | $20.37 | 315,937 |
| 2019-10-16 | $28.12 | $28.75 | $27.86 | $27.89 | $20.38 | 374,931 |
| 2019-10-15 | $28.20 | $28.60 | $28.10 | $28.35 | $20.71 | 273,644 |
| 2019-10-14 | $27.65 | $28.23 | $27.55 | $28.16 | $20.58 | 257,169 |
| 2019-10-11 | $27.92 | $28.12 | $27.71 | $27.82 | $20.33 | 427,393 |
| 2019-10-10 | $27.74 | $27.96 | $27.55 | $27.92 | $20.40 | 299,107 |
| 2019-10-09 | $27.79 | $28.02 | $27.59 | $27.64 | $20.20 | 293,722 |
| 2019-10-08 | $27.80 | $27.94 | $27.43 | $27.61 | $20.17 | 411,971 |
| 2019-10-07 | $28.62 | $28.70 | $27.98 | $27.98 | $20.44 | 241,698 |
| 2019-10-04 | $28.40 | $28.68 | $28.27 | $28.61 | $20.90 | 319,000 |
| 2019-10-03 | $27.92 | $28.54 | $27.91 | $28.39 | $20.74 | 318,761 |
| 2019-10-02 | $28.03 | $28.24 | $27.62 | $28.10 | $20.53 | 523,397 |
| 2019-10-01 | $28.35 | $28.38 | $27.93 | $28.11 | $20.54 | 244,615 |
| 2019-09-30 | $28.02 | $28.43 | $27.85 | $28.32 | $20.69 | 408,863 |
| 2019-09-27 | $27.70 | $28.37 | $27.68 | $28.09 | $20.52 | 544,568 |
| 2019-09-26 | $27.68 | $27.79 | $27.33 | $27.67 | $20.22 | 414,178 |
| 2019-09-25 | $27.65 | $28.07 | $27.34 | $27.83 | $20.33 | 630,822 |
| 2019-09-24 | $28.57 | $28.57 | $27.79 | $27.79 | $20.30 | 619,121 |
| 2019-09-23 | $28.43 | $28.59 | $28.08 | $28.57 | $20.87 | 321,499 |
| 2019-09-20 | $29.05 | $29.67 | $28.19 | $28.58 | $20.88 | 4,435,765 |
| 2019-09-19 | $29.43 | $29.67 | $28.86 | $29.07 | $21.24 | 889,411 |
| 2019-09-18 | $29.46 | $29.83 | $29.33 | $29.53 | $21.58 | 706,053 |
| 2019-09-17 | $29.16 | $29.70 | $29.01 | $29.46 | $21.53 | 1,008,466 |
| 2019-09-16 | $28.64 | $30.06 | $28.63 | $29.23 | $21.36 | 1,591,198 |
| 2019-09-13 | $27.06 | $28.49 | $27.06 | $28.07 | $20.51 | 1,102,935 |
| 2019-09-12 | $26.97 | $27.09 | $26.70 | $26.89 | $19.65 | 183,109 |
| 2019-09-11 | $26.93 | $27.37 | $26.89 | $27.23 | $19.90 | 228,345 |
| 2019-09-10 | $27.20 | $27.24 | $26.74 | $26.81 | $19.59 | 253,986 |
| 2019-09-09 | $27.16 | $27.70 | $27.04 | $27.12 | $19.82 | 279,911 |
| 2019-09-06 | $27.00 | $27.27 | $26.66 | $27.00 | $19.73 | 292,334 |
| 2019-09-05 | $27.59 | $27.83 | $27.07 | $27.11 | $19.81 | 283,748 |
| 2019-09-04 | $27.50 | $27.63 | $27.24 | $27.38 | $20.01 | 444,515 |
| 2019-09-03 | $27.17 | $27.26 | $26.91 | $27.26 | $19.92 | 198,933 |
| 2019-08-30 | $27.77 | $27.84 | $27.33 | $27.48 | $20.08 | 411,080 |
| 2019-08-29 | $27.43 | $27.97 | $27.43 | $27.75 | $20.28 | 247,104 |
| 2019-08-28 | $27.22 | $27.54 | $27.06 | $27.30 | $19.95 | 221,330 |
| 2019-08-27 | $27.22 | $27.38 | $26.93 | $27.12 | $19.82 | 183,496 |
| 2019-08-26 | $27.25 | $27.50 | $27.14 | $27.20 | $19.87 | 305,198 |
| 2019-08-23 | $27.46 | $27.83 | $27.06 | $27.13 | $19.82 | 194,859 |
| 2019-08-22 | $27.94 | $28.10 | $27.54 | $27.67 | $20.22 | 405,857 |
| 2019-08-21 | $27.73 | $28.08 | $27.60 | $27.88 | $20.37 | 364,807 |
| 2019-08-20 | $27.39 | $27.69 | $27.27 | $27.60 | $20.17 | 273,717 |
| 2019-08-19 | $27.10 | $27.63 | $26.33 | $27.35 | $19.98 | 623,541 |
| 2019-08-16 | $26.64 | $26.96 | $26.54 | $26.84 | $19.61 | 335,555 |
| 2019-08-15 | $26.66 | $26.98 | $26.33 | $26.49 | $19.36 | 425,442 |
| 2019-08-14 | $26.99 | $27.03 | $26.55 | $26.74 | $19.54 | 498,872 |
| 2019-08-13 | $27.26 | $27.54 | $26.87 | $27.30 | $19.95 | 422,136 |
| 2019-08-12 | $26.75 | $27.24 | $26.50 | $27.10 | $19.80 | 305,100 |
| 2019-08-09 | $26.95 | $27.29 | $26.75 | $26.83 | $19.60 | 488,785 |
| 2019-08-08 | $26.52 | $26.86 | $26.14 | $26.81 | $19.59 | 392,011 |
| 2019-08-07 | $26.41 | $26.51 | $25.78 | $26.30 | $19.22 | 511,205 |
| 2019-08-06 | $26.99 | $27.16 | $26.29 | $26.70 | $19.51 | 566,381 |
| 2019-08-05 | $28.13 | $28.21 | $27.02 | $27.33 | $19.53 | 1,052,601 |
| 2019-08-02 | $28.49 | $28.70 | $28.06 | $28.31 | $20.23 | 244,261 |
| 2019-08-01 | $28.91 | $29.16 | $28.42 | $28.53 | $20.39 | 560,694 |
| 2019-07-31 | $28.80 | $29.53 | $28.73 | $29.00 | $20.72 | 525,295 |
| 2019-07-30 | $28.80 | $28.99 | $28.22 | $28.83 | $20.60 | 862,285 |
| 2019-07-29 | $28.56 | $29.07 | $28.49 | $29.04 | $20.75 | 1,883,520 |
| 2019-07-26 | $28.73 | $28.87 | $28.48 | $28.53 | $20.39 | 363,641 |
| 2019-07-25 | $29.20 | $29.30 | $28.58 | $28.68 | $20.49 | 450,363 |
| 2019-07-24 | $28.97 | $29.41 | $28.94 | $29.21 | $20.87 | 173,900 |
| 2019-07-23 | $28.97 | $29.47 | $28.91 | $29.01 | $20.73 | 344,611 |
| 2019-07-22 | $28.25 | $29.03 | $28.25 | $28.96 | $20.69 | 403,784 |
| 2019-07-19 | $28.27 | $28.46 | $28.06 | $28.19 | $20.14 | 246,413 |
| 2019-07-18 | $28.28 | $28.48 | $28.14 | $28.30 | $20.22 | 506,082 |
| 2019-07-17 | $28.56 | $28.84 | $28.39 | $28.40 | $20.29 | 189,910 |
| 2019-07-16 | $28.49 | $28.74 | $28.32 | $28.55 | $20.40 | 263,559 |
| 2019-07-15 | $28.50 | $28.64 | $28.27 | $28.40 | $20.29 | 166,212 |
| 2019-07-12 | $28.42 | $28.73 | $28.20 | $28.41 | $20.30 | 357,830 |
| 2019-07-11 | $28.38 | $28.79 | $28.34 | $28.51 | $20.37 | 352,725 |
| 2019-07-10 | $28.18 | $28.47 | $27.92 | $28.27 | $20.20 | 453,293 |
| 2019-07-09 | $27.50 | $28.20 | $27.44 | $28.00 | $20.01 | 372,544 |
| 2019-07-08 | $27.97 | $28.15 | $27.53 | $27.53 | $19.67 | 151,522 |
| 2019-07-05 | $27.53 | $28.14 | $27.44 | $28.07 | $20.06 | 232,444 |
| 2019-07-03 | $27.00 | $27.67 | $27.00 | $27.63 | $19.74 | 116,683 |
| 2019-07-02 | $27.35 | $27.54 | $27.01 | $27.08 | $19.35 | 200,471 |
| 2019-07-01 | $27.39 | $27.80 | $27.07 | $27.61 | $19.73 | 548,031 |
| 2019-06-28 | $26.56 | $27.15 | $26.38 | $27.14 | $19.39 | 277,346 |
| 2019-06-27 | $26.64 | $26.67 | $26.33 | $26.53 | $18.96 | 115,559 |
| 2019-06-26 | $26.14 | $26.71 | $26.14 | $26.59 | $19.00 | 345,597 |
| 2019-06-25 | $26.45 | $26.63 | $25.96 | $25.98 | $18.57 | 253,019 |
| 2019-06-24 | $26.02 | $26.56 | $25.67 | $26.56 | $18.98 | 459,099 |
| 2019-06-21 | $26.23 | $26.64 | $25.96 | $25.96 | $18.55 | 1,807,947 |
| 2019-06-20 | $26.56 | $26.76 | $26.21 | $26.31 | $18.80 | 154,522 |
| 2019-06-19 | $26.11 | $26.29 | $26.06 | $26.25 | $18.76 | 180,725 |
| 2019-06-18 | $26.27 | $26.42 | $26.05 | $26.21 | $18.73 | 240,344 |
| 2019-06-17 | $26.32 | $26.42 | $26.11 | $26.19 | $18.72 | 247,151 |
| 2019-06-14 | $26.55 | $26.64 | $26.24 | $26.30 | $18.79 | 1,003,209 |
| 2019-06-13 | $26.71 | $26.93 | $26.35 | $26.51 | $18.94 | 529,880 |
| 2019-06-12 | $26.69 | $26.91 | $26.47 | $26.55 | $18.97 | 1,240,969 |
| 2019-06-11 | $27.06 | $27.10 | $26.66 | $26.91 | $19.23 | 301,318 |
| 2019-06-10 | $27.28 | $27.34 | $26.77 | $26.91 | $19.23 | 398,769 |
| 2019-06-07 | $27.23 | $27.37 | $27.03 | $27.15 | $19.40 | 303,591 |
| 2019-06-06 | $27.22 | $27.43 | $27.09 | $27.23 | $19.46 | 311,211 |
| 2019-06-05 | $27.55 | $27.65 | $26.86 | $27.25 | $19.47 | 325,136 |
| 2019-06-04 | $27.43 | $27.61 | $27.27 | $27.56 | $19.69 | 254,034 |
| 2019-06-03 | $26.96 | $27.52 | $26.93 | $27.28 | $19.49 | 221,969 |
| 2019-05-31 | $26.86 | $27.13 | $26.58 | $26.96 | $19.27 | 593,436 |
| 2019-05-30 | $26.78 | $27.26 | $26.69 | $27.22 | $19.45 | 291,690 |
| 2019-05-29 | $26.62 | $26.80 | $26.29 | $26.78 | $19.14 | 632,423 |
| 2019-05-28 | $27.21 | $27.30 | $26.73 | $26.87 | $19.20 | 936,469 |
| 2019-05-24 | $27.35 | $27.59 | $27.08 | $27.22 | $19.45 | 335,556 |
| 2019-05-23 | $27.61 | $27.63 | $26.94 | $27.22 | $19.45 | 372,563 |
| 2019-05-22 | $28.00 | $28.13 | $27.74 | $27.87 | $19.92 | 366,412 |
| 2019-05-21 | $27.69 | $28.20 | $27.52 | $28.07 | $20.06 | 567,918 |
| 2019-05-20 | $27.58 | $27.89 | $27.47 | $27.67 | $19.77 | 273,593 |
| 2019-05-17 | $27.55 | $27.78 | $27.48 | $27.65 | $19.76 | 396,562 |
| 2019-05-16 | $27.78 | $28.17 | $27.55 | $27.68 | $19.78 | 386,882 |
| 2019-05-15 | $28.00 | $28.20 | $27.65 | $27.78 | $19.85 | 564,493 |
| 2019-05-14 | $28.03 | $28.70 | $27.96 | $28.13 | $20.10 | 533,245 |
| 2019-05-13 | $27.90 | $28.35 | $27.71 | $27.90 | $19.94 | 396,059 |
| 2019-05-10 | $26.50 | $28.85 | $26.36 | $28.42 | $20.31 | 2,325,758 |
| 2019-05-09 | $26.19 | $26.47 | $26.02 | $26.37 | $18.84 | 248,242 |
| 2019-05-08 | $26.19 | $26.50 | $26.01 | $26.38 | $18.85 | 244,333 |
| 2019-05-07 | $26.19 | $26.56 | $25.97 | $26.28 | $18.78 | 521,133 |
| 2019-05-06 | $26.68 | $27.20 | $26.58 | $27.06 | $18.91 | 211,257 |
| 2019-05-03 | $27.00 | $27.30 | $26.81 | $26.98 | $18.85 | 180,137 |
| 2019-05-02 | $27.12 | $27.34 | $26.71 | $26.80 | $18.72 | 293,475 |
| 2019-05-01 | $27.22 | $27.44 | $27.08 | $27.41 | $19.15 | 233,135 |
| 2019-04-30 | $27.49 | $27.65 | $27.18 | $27.19 | $19.00 | 194,340 |
| 2019-04-29 | $27.35 | $27.51 | $27.14 | $27.23 | $19.02 | 190,564 |
| 2019-04-26 | $27.25 | $27.60 | $26.95 | $27.34 | $19.10 | 173,191 |
| 2019-04-25 | $27.14 | $27.36 | $27.02 | $27.25 | $19.04 | 256,090 |
| 2019-04-24 | $27.40 | $27.51 | $27.05 | $27.06 | $18.91 | 391,901 |
| 2019-04-23 | $27.53 | $27.87 | $27.35 | $27.41 | $19.15 | 384,893 |
| 2019-04-22 | $27.49 | $27.66 | $27.31 | $27.64 | $19.31 | 226,222 |
| 2019-04-18 | $27.51 | $27.53 | $27.10 | $27.25 | $19.04 | 541,053 |
| 2019-04-17 | $27.89 | $27.96 | $27.54 | $27.54 | $19.24 | 208,132 |
| 2019-04-16 | $27.95 | $27.95 | $27.56 | $27.72 | $19.37 | 275,513 |
| 2019-04-15 | $27.70 | $27.93 | $27.61 | $27.78 | $19.41 | 159,350 |
| 2019-04-12 | $27.84 | $27.96 | $27.66 | $27.75 | $19.39 | 274,162 |
| 2019-04-11 | $27.45 | $27.81 | $27.44 | $27.66 | $19.32 | 227,299 |
| 2019-04-10 | $27.49 | $27.69 | $27.31 | $27.51 | $19.22 | 313,867 |
| 2019-04-09 | $27.45 | $27.61 | $27.08 | $27.36 | $19.11 | 212,815 |
| 2019-04-08 | $27.59 | $27.74 | $27.52 | $27.59 | $19.28 | 248,387 |
| 2019-04-05 | $27.24 | $27.64 | $27.24 | $27.56 | $19.25 | 143,788 |
| 2019-04-04 | $27.45 | $27.75 | $27.23 | $27.31 | $19.08 | 221,252 |
| 2019-04-03 | $27.78 | $27.81 | $27.33 | $27.51 | $19.22 | 175,159 |
| 2019-04-02 | $27.51 | $27.81 | $27.21 | $27.71 | $19.36 | 349,669 |
| 2019-04-01 | $27.11 | $27.64 | $27.01 | $27.50 | $19.21 | 274,608 |
| 2019-03-29 | $26.98 | $27.05 | $26.68 | $26.89 | $18.79 | 349,362 |
| 2019-03-28 | $26.77 | $27.17 | $26.40 | $26.81 | $18.73 | 175,210 |
| 2019-03-27 | $26.89 | $27.22 | $26.43 | $26.77 | $18.70 | 315,417 |
| 2019-03-26 | $26.87 | $27.14 | $26.69 | $26.93 | $18.81 | 166,853 |
| 2019-03-25 | $26.79 | $26.89 | $26.31 | $26.61 | $18.59 | 296,419 |
| 2019-03-22 | $27.37 | $27.38 | $26.94 | $26.97 | $18.84 | 258,147 |
| 2019-03-21 | $27.18 | $27.67 | $27.13 | $27.62 | $19.30 | 358,926 |
| 2019-03-20 | $27.11 | $27.47 | $26.94 | $27.23 | $19.02 | 205,329 |
| 2019-03-19 | $27.02 | $27.42 | $26.98 | $27.15 | $18.97 | 435,815 |
| 2019-03-18 | $26.86 | $27.13 | $26.67 | $27.05 | $18.90 | 269,713 |
| 2019-03-15 | $26.58 | $26.91 | $26.36 | $26.77 | $18.70 | 1,049,101 |
| 2019-03-14 | $26.55 | $26.72 | $26.21 | $26.70 | $18.65 | 180,957 |
| 2019-03-13 | $26.46 | $26.92 | $26.40 | $26.58 | $18.57 | 704,819 |
| 2019-03-12 | $27.41 | $27.41 | $26.66 | $26.74 | $18.68 | 296,116 |
| 2019-03-11 | $26.95 | $27.44 | $26.73 | $27.32 | $19.09 | 1,204,425 |
| 2019-03-08 | $26.39 | $26.95 | $26.13 | $26.72 | $18.67 | 502,599 |
| 2019-03-07 | $26.39 | $26.92 | $26.13 | $26.80 | $18.72 | 483,328 |
| 2019-03-06 | $26.12 | $26.46 | $26.08 | $26.27 | $18.35 | 224,759 |
| 2019-03-05 | $26.15 | $26.49 | $25.80 | $26.31 | $18.38 | 331,737 |
| 2019-03-04 | $26.27 | $26.41 | $25.92 | $26.18 | $18.29 | 514,885 |
| 2019-03-01 | $26.09 | $26.60 | $25.88 | $26.13 | $18.26 | 510,496 |
| 2019-02-28 | $25.88 | $26.09 | $25.32 | $25.91 | $18.10 | 1,145,720 |
| 2019-02-27 | $25.69 | $26.00 | $25.50 | $25.88 | $18.08 | 314,850 |
| 2019-02-26 | $26.34 | $26.38 | $25.69 | $25.70 | $17.96 | 428,558 |
| 2019-02-25 | $26.19 | $26.50 | $26.03 | $26.39 | $18.44 | 460,736 |
| 2019-02-22 | $26.27 | $26.76 | $26.22 | $26.28 | $18.36 | 523,052 |
| 2019-02-21 | $26.42 | $26.54 | $25.97 | $26.19 | $18.30 | 609,956 |
| 2019-02-20 | $26.82 | $27.00 | $26.41 | $26.43 | $18.47 | 450,594 |
| 2019-02-19 | $26.23 | $27.16 | $26.03 | $26.85 | $18.76 | 781,846 |
| 2019-02-15 | $26.72 | $26.90 | $26.46 | $26.48 | $18.50 | 410,064 |
| 2019-02-14 | $25.88 | $26.81 | $25.59 | $26.65 | $18.62 | 616,065 |
| 2019-02-13 | $25.62 | $26.22 | $25.29 | $26.15 | $18.27 | 840,708 |
| 2019-02-12 | $25.19 | $25.67 | $25.01 | $25.65 | $17.92 | 379,973 |
| 2019-02-11 | $24.62 | $25.02 | $24.48 | $24.88 | $17.38 | 277,441 |
| 2019-02-08 | $24.75 | $24.97 | $24.49 | $24.68 | $17.24 | 273,144 |
| 2019-02-07 | $25.31 | $25.40 | $24.54 | $24.86 | $17.37 | 416,405 |
| 2019-02-06 | $26.55 | $26.74 | $25.95 | $26.05 | $17.77 | 802,705 |
| 2019-02-05 | $26.42 | $26.74 | $26.28 | $26.64 | $18.17 | 290,753 |
| 2019-02-04 | $26.21 | $26.50 | $26.00 | $26.43 | $18.03 | 585,607 |
| 2019-02-01 | $25.46 | $26.46 | $25.20 | $26.38 | $18.00 | 571,997 |
| 2019-01-31 | $25.85 | $26.14 | $25.14 | $25.49 | $17.39 | 711,791 |
| 2019-01-30 | $25.40 | $25.91 | $24.93 | $25.77 | $17.58 | 551,172 |
| 2019-01-29 | $25.58 | $25.75 | $25.20 | $25.25 | $17.23 | 412,139 |
| 2019-01-28 | $26.00 | $26.25 | $25.23 | $25.58 | $17.45 | 775,603 |
| 2019-01-25 | $25.80 | $26.38 | $25.70 | $26.27 | $17.92 | 500,277 |
| 2019-01-24 | $25.36 | $25.94 | $25.14 | $25.72 | $17.55 | 284,935 |
| 2019-01-23 | $25.68 | $26.01 | $25.38 | $25.39 | $17.32 | 482,283 |
| 2019-01-22 | $26.20 | $26.22 | $25.59 | $25.65 | $17.50 | 537,227 |
| 2019-01-18 | $25.81 | $26.40 | $25.57 | $26.38 | $18.00 | 489,559 |
| 2019-01-17 | $25.21 | $25.72 | $25.00 | $25.61 | $17.47 | 504,505 |
| 2019-01-16 | $25.40 | $25.83 | $25.32 | $25.44 | $17.35 | 499,132 |
| 2019-01-15 | $25.03 | $25.67 | $25.03 | $25.35 | $17.29 | 362,544 |
| 2019-01-14 | $24.76 | $25.16 | $24.52 | $24.99 | $17.05 | 395,663 |
| 2019-01-11 | $24.67 | $25.05 | $24.35 | $25.00 | $17.05 | 479,117 |
| 2019-01-10 | $24.73 | $25.01 | $24.37 | $24.95 | $17.02 | 762,846 |
| 2019-01-09 | $24.72 | $25.38 | $24.55 | $25.30 | $17.26 | 538,811 |
| 2019-01-08 | $23.46 | $24.80 | $23.45 | $24.46 | $16.69 | 604,976 |
| 2019-01-07 | $22.72 | $23.70 | $22.47 | $23.18 | $15.81 | 838,817 |
| 2019-01-04 | $21.91 | $23.41 | $21.84 | $22.75 | $15.52 | 941,450 |
| 2019-01-03 | $21.30 | $21.81 | $21.21 | $21.46 | $14.64 | 345,995 |
| 2019-01-02 | $20.62 | $21.69 | $20.41 | $21.29 | $14.52 | 391,749 |
| 2018-12-31 | $20.53 | $20.98 | $20.24 | $20.93 | $14.28 | 768,037 |
| 2018-12-28 | $20.92 | $21.00 | $20.05 | $20.58 | $14.04 | 954,532 |
| 2018-12-27 | $20.81 | $21.13 | $19.81 | $20.99 | $14.32 | 760,177 |
| 2018-12-26 | $20.35 | $21.19 | $20.03 | $21.18 | $14.45 | 1,045,264 |
| 2018-12-24 | $20.92 | $21.05 | $20.33 | $20.35 | $13.88 | 354,763 |
| 2018-12-21 | $21.49 | $22.06 | $20.88 | $21.15 | $14.43 | 1,316,548 |
| 2018-12-20 | $22.45 | $22.71 | $21.18 | $21.51 | $14.67 | 1,028,775 |
| 2018-12-19 | $22.32 | $23.19 | $22.06 | $22.45 | $15.31 | 1,766,265 |
| 2018-12-18 | $23.12 | $23.28 | $21.82 | $22.19 | $15.14 | 740,231 |
| 2018-12-17 | $23.88 | $24.10 | $22.79 | $23.04 | $15.72 | 827,645 |
| 2018-12-14 | $24.15 | $24.86 | $23.89 | $24.08 | $16.43 | 1,398,342 |
| 2018-12-13 | $23.66 | $24.70 | $23.51 | $24.39 | $16.64 | 705,581 |
| 2018-12-12 | $23.64 | $24.07 | $23.30 | $23.53 | $16.05 | 565,387 |
| 2018-12-11 | $24.23 | $24.60 | $23.30 | $23.39 | $15.96 | 550,706 |
| 2018-12-10 | $24.37 | $24.60 | $23.53 | $23.98 | $16.36 | 479,605 |
| 2018-12-07 | $24.73 | $24.98 | $24.33 | $24.60 | $16.78 | 529,941 |
| 2018-12-06 | $24.17 | $24.43 | $23.68 | $24.34 | $16.60 | 802,286 |
| 2018-12-04 | $25.38 | $25.72 | $24.62 | $24.77 | $16.90 | 668,122 |
| 2018-12-03 | $24.59 | $25.68 | $24.47 | $25.33 | $17.28 | 700,968 |
| 2018-11-30 | $23.94 | $24.45 | $23.57 | $24.17 | $16.49 | 794,630 |
| 2018-11-29 | $23.97 | $24.36 | $23.88 | $24.19 | $16.50 | 538,570 |
| 2018-11-28 | $23.75 | $24.20 | $23.50 | $24.09 | $16.43 | 468,943 |
| 2018-11-27 | $24.00 | $24.11 | $23.71 | $23.95 | $16.34 | 650,114 |
| 2018-11-26 | $23.71 | $24.32 | $23.71 | $24.03 | $16.39 | 323,443 |
| 2018-11-23 | $23.44 | $23.74 | $23.07 | $23.68 | $16.15 | 178,595 |
| 2018-11-21 | $23.70 | $24.57 | $23.70 | $24.00 | $16.37 | 572,366 |
| 2018-11-20 | $23.79 | $23.84 | $22.85 | $23.70 | $16.17 | 855,142 |
| 2018-11-19 | $24.10 | $24.49 | $23.74 | $24.10 | $16.44 | 436,438 |
| 2018-11-16 | $24.00 | $24.43 | $23.79 | $24.05 | $16.41 | 311,862 |
| 2018-11-15 | $23.78 | $24.15 | $23.52 | $23.95 | $16.34 | 382,894 |
| 2018-11-14 | $24.23 | $24.35 | $23.53 | $23.88 | $16.29 | 530,361 |
| 2018-11-13 | $24.56 | $24.92 | $23.84 | $23.89 | $16.30 | 909,998 |
| 2018-11-12 | $24.74 | $25.09 | $24.25 | $24.56 | $16.75 | 702,846 |
| 2018-11-09 | $24.49 | $24.89 | $23.87 | $24.71 | $16.86 | 786,146 |
| 2018-11-08 | $25.48 | $25.76 | $24.64 | $24.72 | $16.86 | 662,988 |
| 2018-11-07 | $26.50 | $26.52 | $25.45 | $25.58 | $17.45 | 1,308,336 |
| 2018-11-06 | $24.72 | $26.51 | $24.58 | $26.50 | $17.66 | 1,586,019 |
| 2018-11-05 | $26.00 | $26.80 | $24.05 | $24.77 | $16.51 | 1,389,811 |
| 2018-11-02 | $23.52 | $23.73 | $23.05 | $23.31 | $15.54 | 850,191 |
| 2018-11-01 | $23.87 | $24.07 | $23.13 | $23.44 | $15.62 | 554,319 |
| 2018-10-31 | $23.53 | $24.15 | $23.33 | $23.69 | $15.79 | 644,529 |
| 2018-10-30 | $23.45 | $23.50 | $22.59 | $23.25 | $15.50 | 523,503 |
| 2018-10-29 | $23.84 | $24.32 | $23.14 | $23.45 | $15.63 | 360,231 |
| 2018-10-26 | $24.00 | $24.22 | $23.46 | $23.64 | $15.76 | 311,367 |
| 2018-10-25 | $24.44 | $24.59 | $24.14 | $24.27 | $16.18 | 417,551 |
| 2018-10-24 | $25.36 | $25.51 | $24.18 | $24.22 | $16.14 | 514,676 |
| 2018-10-23 | $25.51 | $25.95 | $25.25 | $25.36 | $16.90 | 403,561 |
| 2018-10-22 | $26.21 | $26.58 | $25.99 | $26.01 | $17.34 | 274,415 |
| 2018-10-19 | $26.27 | $26.79 | $26.18 | $26.26 | $17.50 | 651,017 |
| 2018-10-18 | $25.87 | $26.81 | $25.82 | $26.25 | $17.50 | 844,097 |
| 2018-10-17 | $26.41 | $26.48 | $25.62 | $26.03 | $17.35 | 505,717 |
| 2018-10-16 | $25.49 | $26.66 | $25.41 | $26.44 | $17.62 | 597,906 |
| 2018-10-15 | $25.47 | $25.70 | $25.08 | $25.35 | $16.90 | 657,644 |
| 2018-10-12 | $26.03 | $26.13 | $25.01 | $25.47 | $16.98 | 766,890 |
| 2018-10-11 | $26.33 | $26.40 | $25.39 | $25.77 | $17.18 | 747,130 |
| 2018-10-10 | $27.12 | $27.33 | $26.17 | $26.55 | $17.70 | 532,879 |
| 2018-10-09 | $27.02 | $27.48 | $26.82 | $27.26 | $18.17 | 326,627 |
| 2018-10-08 | $27.85 | $27.95 | $27.09 | $27.12 | $18.08 | 517,515 |
| 2018-10-05 | $28.27 | $28.43 | $27.72 | $27.95 | $18.63 | 390,150 |
| 2018-10-04 | $28.58 | $28.76 | $28.34 | $28.39 | $18.92 | 444,106 |
| 2018-10-03 | $28.61 | $29.00 | $28.51 | $28.75 | $19.16 | 511,001 |
| 2018-10-02 | $28.74 | $28.83 | $28.09 | $28.62 | $19.08 | 887,879 |
| 2018-10-01 | $27.88 | $28.95 | $27.78 | $28.69 | $19.12 | 608,762 |
| 2018-09-28 | $27.05 | $27.88 | $27.05 | $27.80 | $18.53 | 471,762 |
| 2018-09-27 | $27.06 | $27.60 | $26.87 | $27.18 | $18.12 | 333,535 |
| 2018-09-26 | $26.97 | $27.20 | $26.74 | $27.03 | $18.02 | 431,788 |
| 2018-09-25 | $27.00 | $27.19 | $26.40 | $27.07 | $18.04 | 578,859 |
| 2018-09-24 | $27.80 | $27.97 | $26.86 | $27.00 | $18.00 | 839,616 |
| 2018-09-21 | $27.30 | $27.75 | $26.61 | $27.75 | $18.50 | 3,667,769 |
| 2018-09-20 | $27.68 | $27.74 | $27.05 | $27.20 | $18.13 | 472,426 |
| 2018-09-19 | $27.65 | $27.90 | $27.55 | $27.56 | $18.37 | 492,335 |
| 2018-09-18 | $27.61 | $27.92 | $27.61 | $27.78 | $18.52 | 452,204 |
| 2018-09-17 | $27.73 | $28.04 | $27.59 | $27.64 | $18.42 | 304,968 |
| 2018-09-14 | $27.23 | $27.90 | $27.02 | $27.81 | $18.54 | 855,846 |
| 2018-09-13 | $26.90 | $27.39 | $26.85 | $27.25 | $18.16 | 769,974 |
| 2018-09-12 | $27.50 | $27.75 | $26.85 | $26.94 | $17.96 | 1,003,045 |
| 2018-09-11 | $27.42 | $27.75 | $27.28 | $27.50 | $18.33 | 712,423 |
| 2018-09-10 | $27.53 | $27.92 | $27.34 | $27.45 | $18.30 | 564,733 |
| 2018-09-07 | $27.27 | $27.55 | $27.09 | $27.46 | $18.30 | 683,032 |
| 2018-09-06 | $27.54 | $27.73 | $27.33 | $27.45 | $18.30 | 541,709 |
| 2018-09-05 | $27.63 | $27.66 | $27.34 | $27.57 | $18.38 | 655,095 |
| 2018-09-04 | $27.68 | $28.00 | $27.47 | $27.76 | $18.50 | 596,636 |
| 2018-08-31 | $27.91 | $28.04 | $27.31 | $27.68 | $18.45 | 357,293 |
| 2018-08-30 | $28.44 | $28.49 | $27.90 | $28.08 | $18.72 | 329,190 |
| 2018-08-29 | $28.35 | $28.58 | $28.15 | $28.45 | $18.96 | 213,994 |
| 2018-08-28 | $28.66 | $28.71 | $28.21 | $28.21 | $18.80 | 338,052 |
| 2018-08-27 | $28.37 | $28.83 | $28.30 | $28.66 | $19.10 | 334,325 |
| 2018-08-24 | $28.38 | $28.60 | $28.08 | $28.30 | $18.86 | 302,072 |
| 2018-08-23 | $28.36 | $28.48 | $28.21 | $28.25 | $18.83 | 135,230 |
| 2018-08-22 | $27.65 | $28.64 | $27.65 | $28.36 | $18.90 | 350,548 |
| 2018-08-21 | $27.75 | $27.87 | $27.47 | $27.69 | $18.46 | 259,825 |
| 2018-08-20 | $27.77 | $27.90 | $27.55 | $27.64 | $18.42 | 385,459 |
| 2018-08-17 | $27.35 | $27.87 | $27.33 | $27.68 | $18.45 | 395,629 |
| 2018-08-16 | $27.20 | $27.41 | $27.04 | $27.28 | $18.18 | 292,495 |
| 2018-08-15 | $27.27 | $27.39 | $26.83 | $27.14 | $18.09 | 811,111 |
| 2018-08-14 | $27.38 | $27.93 | $27.31 | $27.71 | $18.47 | 515,013 |
| 2018-08-13 | $28.67 | $28.67 | $26.81 | $27.22 | $18.14 | 1,617,926 |
| 2018-08-10 | $28.03 | $29.12 | $28.02 | $28.64 | $19.09 | 3,156,904 |
| 2018-08-09 | $27.46 | $28.57 | $27.45 | $28.05 | $18.70 | 981,890 |
| 2018-08-08 | $26.85 | $27.58 | $26.61 | $27.45 | $18.30 | 704,915 |
| 2018-08-07 | $26.55 | $27.15 | $26.46 | $26.92 | $17.94 | 924,702 |
| 2018-08-06 | $26.09 | $26.56 | $25.94 | $26.40 | $17.60 | 535,786 |
| 2018-08-03 | $26.97 | $27.44 | $26.57 | $26.60 | $17.34 | 705,978 |
| 2018-08-02 | $25.76 | $27.05 | $25.64 | $26.94 | $17.56 | 677,276 |
| 2018-08-01 | $25.45 | $26.00 | $25.33 | $25.82 | $16.83 | 454,087 |
| 2018-07-31 | $24.94 | $25.45 | $24.85 | $25.44 | $16.58 | 401,025 |
| 2018-07-30 | $24.27 | $24.93 | $24.20 | $24.86 | $16.20 | 545,999 |
| 2018-07-27 | $24.77 | $24.77 | $24.06 | $24.27 | $15.82 | 714,506 |
| 2018-07-26 | $24.65 | $24.94 | $24.26 | $24.77 | $16.14 | 820,510 |
| 2018-07-25 | $24.39 | $24.67 | $23.88 | $24.58 | $16.02 | 737,414 |
| 2018-07-24 | $24.65 | $24.98 | $24.03 | $24.22 | $15.79 | 1,019,301 |
| 2018-07-23 | $25.12 | $25.23 | $24.39 | $24.63 | $16.05 | 836,972 |
| 2018-07-20 | $25.86 | $26.03 | $24.87 | $24.99 | $16.29 | 907,833 |
| 2018-07-19 | $25.25 | $26.55 | $25.13 | $25.85 | $16.85 | 1,035,189 |
| 2018-07-18 | $24.50 | $24.95 | $24.36 | $24.84 | $16.19 | 801,354 |
| 2018-07-17 | $24.54 | $24.96 | $24.29 | $24.45 | $15.93 | 788,402 |
| 2018-07-16 | $24.63 | $24.73 | $24.30 | $24.61 | $16.04 | 498,862 |
| 2018-07-13 | $24.16 | $24.90 | $24.10 | $24.72 | $16.11 | 399,535 |
| 2018-07-12 | $23.72 | $24.18 | $23.46 | $24.16 | $15.75 | 458,400 |
| 2018-07-11 | $23.74 | $24.26 | $23.53 | $23.59 | $15.37 | 403,678 |
| 2018-07-10 | $24.06 | $24.32 | $23.75 | $23.78 | $15.50 | 263,197 |
| 2018-07-09 | $24.42 | $24.58 | $23.94 | $23.95 | $15.61 | 479,255 |
| 2018-07-06 | $24.20 | $24.32 | $24.01 | $24.19 | $15.77 | 241,067 |
| 2018-07-05 | $23.69 | $24.52 | $23.69 | $24.19 | $15.77 | 560,759 |
| 2018-07-03 | $23.45 | $24.33 | $23.40 | $23.69 | $15.44 | 525,629 |
| 2018-07-02 | $22.52 | $23.69 | $22.28 | $23.19 | $15.11 | 851,422 |
| 2018-06-29 | $23.29 | $23.41 | $22.48 | $22.65 | $14.76 | 694,520 |
| 2018-06-28 | $23.00 | $23.44 | $22.54 | $23.00 | $14.99 | 624,689 |
| 2018-06-27 | $24.53 | $24.53 | $23.04 | $23.05 | $15.02 | 1,193,377 |
| 2018-06-26 | $24.53 | $24.73 | $24.15 | $24.53 | $15.99 | 1,102,249 |
| 2018-06-25 | $24.84 | $25.16 | $24.32 | $24.42 | $15.92 | 341,718 |
| 2018-06-22 | $24.94 | $25.33 | $24.74 | $24.95 | $16.26 | 632,210 |
| 2018-06-21 | $24.24 | $24.80 | $24.24 | $24.55 | $16.00 | 250,367 |
| 2018-06-20 | $24.24 | $24.32 | $23.92 | $24.21 | $15.78 | 265,803 |
| 2018-06-19 | $24.00 | $24.32 | $23.77 | $24.01 | $15.65 | 231,391 |
| 2018-06-18 | $23.36 | $24.30 | $23.31 | $24.27 | $15.82 | 312,523 |
| 2018-06-15 | $23.96 | $24.02 | $23.44 | $23.48 | $15.30 | 1,771,247 |
| 2018-06-14 | $23.99 | $24.22 | $23.98 | $24.11 | $15.71 | 362,315 |
| 2018-06-13 | $24.72 | $24.75 | $23.90 | $23.97 | $15.62 | 469,133 |
| 2018-06-12 | $25.15 | $25.17 | $24.63 | $24.72 | $16.11 | 354,968 |
| 2018-06-11 | $25.25 | $25.32 | $24.40 | $25.11 | $16.37 | 538,416 |
| 2018-06-08 | $25.98 | $25.98 | $25.30 | $25.37 | $16.53 | 642,304 |
| 2018-06-07 | $25.42 | $26.00 | $25.35 | $25.91 | $16.89 | 760,490 |
| 2018-06-06 | $25.61 | $25.78 | $25.17 | $25.42 | $16.57 | 631,089 |
| 2018-06-05 | $25.77 | $26.31 | $25.53 | $25.69 | $16.74 | 786,275 |
| 2018-06-04 | $25.40 | $25.80 | $25.14 | $25.77 | $16.80 | 934,708 |
| 2018-06-01 | $24.45 | $25.40 | $24.41 | $25.40 | $16.55 | 972,437 |
| 2018-05-31 | $23.69 | $24.61 | $23.66 | $24.44 | $15.93 | 699,215 |
| 2018-05-30 | $23.09 | $23.82 | $22.92 | $23.82 | $15.52 | 349,003 |
| 2018-05-29 | $22.42 | $23.42 | $22.42 | $22.95 | $14.96 | 393,059 |
| 2018-05-25 | $22.75 | $23.00 | $22.16 | $22.62 | $14.74 | 413,017 |
| 2018-05-24 | $23.45 | $23.45 | $22.86 | $23.00 | $14.99 | 356,716 |
| 2018-05-23 | $23.67 | $23.91 | $23.09 | $23.67 | $15.43 | 381,883 |
| 2018-05-22 | $23.42 | $24.34 | $23.37 | $23.85 | $15.54 | 641,643 |
| 2018-05-21 | $22.92 | $23.50 | $22.88 | $23.42 | $15.26 | 557,110 |
| 2018-05-18 | $22.55 | $22.87 | $22.55 | $22.77 | $14.84 | 425,647 |
| 2018-05-17 | $22.40 | $22.91 | $22.34 | $22.65 | $14.76 | 472,514 |
| 2018-05-16 | $21.99 | $22.38 | $21.92 | $22.32 | $14.55 | 268,753 |
| 2018-05-15 | $22.04 | $22.20 | $21.62 | $21.99 | $14.33 | 373,173 |
| 2018-05-14 | $21.70 | $22.59 | $21.70 | $22.09 | $14.40 | 485,041 |
| 2018-05-11 | $21.61 | $21.82 | $21.40 | $21.71 | $14.15 | 847,348 |
| 2018-05-10 | $21.81 | $21.92 | $21.09 | $21.53 | $14.03 | 525,289 |
| 2018-05-09 | $21.74 | $22.20 | $21.56 | $21.68 | $14.13 | 393,987 |
| 2018-05-08 | $21.06 | $21.71 | $20.90 | $21.60 | $14.08 | 451,781 |
| 2018-05-07 | $20.50 | $21.18 | $20.50 | $21.07 | $13.73 | 824,563 |
| 2018-05-04 | $20.56 | $20.98 | $20.44 | $20.89 | $13.24 | 1,122,196 |
| 2018-05-03 | $21.02 | $21.42 | $20.37 | $20.49 | $12.98 | 796,102 |
| 2018-05-02 | $21.20 | $21.43 | $20.96 | $21.00 | $13.31 | 971,099 |
| 2018-05-01 | $20.98 | $21.31 | $20.43 | $21.25 | $13.47 | 647,590 |
| 2018-04-30 | $21.34 | $21.80 | $21.12 | $21.16 | $13.41 | 560,316 |
| 2018-04-27 | $21.75 | $21.82 | $21.22 | $21.46 | $13.60 | 491,702 |
| 2018-04-26 | $21.90 | $22.40 | $21.24 | $21.75 | $13.78 | 1,089,501 |
| 2018-04-25 | $20.67 | $20.95 | $20.51 | $20.90 | $13.24 | 433,674 |
| 2018-04-24 | $21.00 | $21.10 | $20.51 | $20.86 | $13.22 | 454,448 |
| 2018-04-23 | $21.33 | $21.53 | $20.67 | $21.04 | $13.33 | 743,141 |
| 2018-04-20 | $21.58 | $21.68 | $20.93 | $21.28 | $13.48 | 458,500 |
| 2018-04-19 | $21.91 | $22.14 | $20.97 | $21.53 | $13.64 | 702,162 |
| 2018-04-18 | $21.99 | $22.36 | $21.65 | $21.82 | $13.83 | 441,005 |
| 2018-04-17 | $21.65 | $22.51 | $21.56 | $21.86 | $13.85 | 574,564 |
| 2018-04-16 | $20.75 | $21.80 | $20.57 | $21.72 | $13.76 | 533,799 |
| 2018-04-13 | $20.99 | $21.09 | $20.59 | $20.72 | $13.13 | 386,265 |
| 2018-04-12 | $20.77 | $21.04 | $20.60 | $20.88 | $13.23 | 527,469 |
| 2018-04-11 | $20.10 | $20.74 | $19.99 | $20.73 | $13.14 | 475,819 |
| 2018-04-10 | $20.23 | $20.60 | $19.92 | $20.35 | $12.90 | 425,714 |
| 2018-04-09 | $20.10 | $20.39 | $19.71 | $19.88 | $12.60 | 409,703 |
| 2018-04-06 | $20.23 | $20.37 | $19.57 | $19.96 | $12.65 | 688,498 |
| 2018-04-05 | $20.45 | $20.86 | $20.03 | $20.46 | $12.97 | 527,314 |
| 2018-04-04 | $20.12 | $20.49 | $19.81 | $20.25 | $12.83 | 566,669 |
| 2018-04-03 | $20.34 | $20.63 | $19.65 | $20.51 | $13.00 | 618,069 |
| 2018-04-02 | $20.11 | $20.43 | $19.85 | $20.25 | $12.83 | 611,636 |
| 2018-03-29 | $20.04 | $20.57 | $19.61 | $20.39 | $12.92 | 790,563 |
| 2018-03-28 | $19.63 | $20.29 | $19.22 | $20.04 | $12.70 | 533,256 |
| 2018-03-27 | $20.18 | $20.39 | $19.40 | $19.64 | $12.45 | 454,425 |
| 2018-03-26 | $20.30 | $20.31 | $19.52 | $20.05 | $12.71 | 688,640 |
| 2018-03-23 | $20.58 | $20.66 | $20.00 | $20.04 | $12.70 | 891,601 |
| 2018-03-22 | $21.06 | $21.22 | $20.49 | $20.54 | $13.02 | 863,659 |
| 2018-03-21 | $21.29 | $21.81 | $20.89 | $21.43 | $13.58 | 739,216 |
| 2018-03-20 | $21.48 | $21.74 | $20.78 | $21.19 | $13.43 | 1,031,891 |
| 2018-03-19 | $22.00 | $22.06 | $20.97 | $21.38 | $13.55 | 655,702 |
| 2018-03-16 | $20.70 | $21.96 | $20.64 | $21.95 | $13.91 | 1,768,426 |
| 2018-03-15 | $22.15 | $23.79 | $19.65 | $20.53 | $13.01 | 2,569,162 |
| 2018-03-14 | $21.90 | $22.10 | $21.55 | $21.74 | $13.78 | 552,529 |
| 2018-03-13 | $21.12 | $22.12 | $21.12 | $21.80 | $13.81 | 841,115 |
| 2018-03-12 | $20.15 | $21.25 | $20.02 | $21.13 | $13.39 | 1,100,527 |
| 2018-03-09 | $19.96 | $20.36 | $19.81 | $20.22 | $12.81 | 432,250 |
| 2018-03-08 | $20.25 | $20.34 | $19.67 | $19.78 | $12.53 | 562,423 |
| 2018-03-07 | $20.30 | $20.69 | $20.05 | $20.24 | $12.83 | 665,444 |
| 2018-03-06 | $21.12 | $21.19 | $20.28 | $20.45 | $12.96 | 662,140 |
| 2018-03-05 | $20.67 | $21.10 | $20.27 | $20.94 | $13.27 | 891,111 |
| 2018-03-02 | $21.20 | $21.26 | $20.40 | $20.81 | $13.19 | 1,762,819 |
| 2018-03-01 | $21.83 | $22.06 | $21.28 | $21.55 | $13.66 | 983,120 |
| 2018-02-28 | $23.52 | $23.52 | $21.72 | $21.94 | $13.90 | 1,132,124 |
| 2018-02-27 | $23.52 | $23.82 | $23.33 | $23.33 | $14.78 | 1,055,054 |
| 2018-02-26 | $23.67 | $23.70 | $23.29 | $23.56 | $14.93 | 549,447 |
| 2018-02-23 | $23.66 | $23.75 | $23.14 | $23.61 | $14.96 | 479,037 |
| 2018-02-22 | $23.74 | $24.00 | $23.40 | $23.45 | $14.86 | 830,799 |
| 2018-02-21 | $24.47 | $24.55 | $23.25 | $23.51 | $14.90 | 699,868 |
| 2018-02-20 | $24.10 | $24.97 | $24.00 | $24.37 | $15.44 | 653,336 |
| 2018-02-16 | $24.45 | $24.60 | $23.71 | $24.15 | $15.30 | 954,221 |
| 2018-02-15 | $24.51 | $24.88 | $23.96 | $24.43 | $15.48 | 949,243 |
| 2018-02-14 | $24.80 | $25.20 | $24.18 | $24.34 | $15.42 | 801,869 |
| 2018-02-13 | $24.00 | $25.07 | $23.90 | $24.92 | $15.79 | 1,648,260 |
| 2018-02-12 | $24.40 | $24.59 | $23.45 | $23.99 | $15.20 | 1,848,612 |
| 2018-02-09 | $25.79 | $25.81 | $22.79 | $24.29 | $15.39 | 2,880,239 |
| 2018-02-08 | $27.85 | $28.01 | $24.65 | $25.30 | $16.03 | 3,115,671 |
| 2018-02-07 | $32.24 | $32.60 | $30.81 | $31.25 | $19.80 | 525,925 |
| 2018-02-06 | $31.50 | $33.28 | $30.90 | $32.96 | $20.18 | 871,392 |
| 2018-02-05 | $32.00 | $32.85 | $31.01 | $31.66 | $19.38 | 461,598 |
| 2018-02-02 | $33.53 | $33.86 | $32.12 | $32.24 | $19.74 | 878,498 |
| 2018-02-01 | $33.22 | $33.93 | $33.20 | $33.79 | $20.69 | 424,294 |
| 2018-01-31 | $33.54 | $33.71 | $33.19 | $33.32 | $20.40 | 1,093,116 |
| 2018-01-30 | $33.22 | $33.60 | $32.11 | $33.35 | $20.42 | 466,435 |
| 2018-01-29 | $34.90 | $34.91 | $33.63 | $33.68 | $20.62 | 409,035 |
| 2018-01-26 | $35.11 | $35.21 | $34.65 | $34.84 | $21.33 | 223,126 |
| 2018-01-25 | $35.28 | $35.69 | $34.81 | $34.89 | $21.36 | 212,836 |
| 2018-01-24 | $35.53 | $35.88 | $35.03 | $35.09 | $21.48 | 339,238 |
| 2018-01-23 | $35.71 | $35.91 | $35.01 | $35.46 | $21.71 | 498,129 |
| 2018-01-22 | $34.21 | $35.60 | $34.21 | $35.59 | $21.79 | 457,070 |
| 2018-01-19 | $33.66 | $34.26 | $33.36 | $34.19 | $20.93 | 314,540 |
| 2018-01-18 | $33.80 | $34.22 | $33.60 | $33.65 | $20.60 | 342,636 |
| 2018-01-17 | $34.60 | $34.72 | $33.80 | $33.96 | $20.79 | 462,373 |
| 2018-01-16 | $34.63 | $35.21 | $34.30 | $34.48 | $21.11 | 885,863 |
| 2018-01-12 | $33.91 | $34.24 | $33.46 | $34.22 | $20.95 | 779,666 |
| 2018-01-11 | $33.38 | $33.90 | $33.02 | $33.86 | $20.73 | 626,641 |
| 2018-01-10 | $32.25 | $33.47 | $31.80 | $33.06 | $20.24 | 588,453 |
| 2018-01-09 | $31.88 | $32.24 | $31.62 | $32.17 | $19.70 | 558,446 |
| 2018-01-08 | $31.32 | $31.91 | $31.10 | $31.75 | $19.44 | 352,979 |
| 2018-01-05 | $31.49 | $31.51 | $31.00 | $31.32 | $19.18 | 508,585 |
| 2018-01-04 | $30.89 | $32.25 | $30.74 | $31.51 | $19.29 | 534,383 |
| 2018-01-03 | $30.19 | $31.42 | $29.90 | $31.03 | $19.00 | 646,187 |
| 2018-01-02 | $30.13 | $30.63 | $29.89 | $30.01 | $18.37 | 378,998 |
| 2017-12-29 | $29.89 | $30.09 | $29.46 | $29.95 | $18.34 | 355,521 |
| 2017-12-28 | $29.50 | $30.24 | $29.50 | $29.97 | $18.35 | 444,622 |
| 2017-12-27 | $30.04 | $30.40 | $29.57 | $29.61 | $18.13 | 283,533 |
| 2017-12-26 | $29.74 | $30.21 | $29.63 | $30.03 | $18.39 | 297,829 |
| 2017-12-22 | $29.71 | $30.27 | $29.53 | $29.65 | $18.15 | 348,198 |
| 2017-12-21 | $29.78 | $30.54 | $29.60 | $29.75 | $18.21 | 302,613 |
| 2017-12-20 | $30.27 | $30.40 | $29.11 | $29.78 | $18.23 | 460,854 |
| 2017-12-19 | $31.07 | $31.27 | $30.15 | $30.18 | $18.48 | 420,077 |
| 2017-12-18 | $30.75 | $32.14 | $30.65 | $31.07 | $19.02 | 631,954 |
| 2017-12-15 | $31.01 | $31.17 | $30.41 | $30.54 | $18.70 | 955,701 |
| 2017-12-14 | $30.55 | $31.73 | $30.55 | $30.90 | $18.92 | 558,539 |
| 2017-12-13 | $30.00 | $31.00 | $29.79 | $30.68 | $18.78 | 793,989 |
| 2017-12-12 | $30.23 | $30.71 | $29.70 | $30.03 | $18.39 | 452,329 |
| 2017-12-11 | $29.92 | $30.48 | $29.88 | $30.22 | $18.50 | 921,972 |
| 2017-12-08 | $29.60 | $29.96 | $29.46 | $29.84 | $18.27 | 507,798 |
| 2017-12-07 | $29.15 | $29.49 | $28.78 | $29.43 | $18.02 | 402,384 |
| 2017-12-06 | $29.62 | $29.67 | $28.50 | $29.24 | $17.90 | 482,835 |
| 2017-12-05 | $30.49 | $30.84 | $29.75 | $29.81 | $18.25 | 503,869 |
| 2017-12-04 | $30.28 | $30.80 | $30.00 | $30.05 | $18.40 | 584,957 |
| 2017-12-01 | $29.06 | $30.46 | $29.00 | $30.18 | $18.48 | 855,813 |
| 2017-11-30 | $26.95 | $29.50 | $26.90 | $29.06 | $17.79 | 1,157,109 |
| 2017-11-29 | $26.96 | $27.02 | $26.21 | $26.90 | $16.47 | 599,906 |
| 2017-11-28 | $27.23 | $27.49 | $26.86 | $26.97 | $16.51 | 361,353 |
| 2017-11-27 | $27.90 | $27.97 | $27.11 | $27.24 | $16.68 | 468,665 |
| 2017-11-24 | $27.87 | $28.08 | $27.57 | $27.89 | $17.08 | 216,068 |
| 2017-11-22 | $27.60 | $28.13 | $27.57 | $27.84 | $17.04 | 464,517 |
| 2017-11-21 | $28.28 | $28.44 | $27.41 | $27.60 | $16.90 | 815,474 |
| 2017-11-20 | $29.01 | $29.24 | $28.21 | $28.28 | $17.31 | 667,880 |
| 2017-11-17 | $29.26 | $29.60 | $28.96 | $29.10 | $17.82 | 376,351 |
| 2017-11-16 | $29.31 | $29.62 | $28.75 | $29.22 | $17.89 | 514,130 |
| 2017-11-15 | $29.42 | $29.58 | $27.92 | $29.21 | $17.88 | 1,379,245 |
| 2017-11-14 | $31.15 | $31.41 | $29.55 | $29.61 | $18.13 | 668,277 |
| 2017-11-13 | $31.70 | $32.01 | $31.06 | $31.07 | $19.02 | 478,386 |
| 2017-11-10 | $31.60 | $32.16 | $31.60 | $31.73 | $19.43 | 261,990 |
| 2017-11-09 | $31.21 | $32.38 | $31.21 | $31.58 | $19.33 | 303,453 |
| 2017-11-08 | $31.98 | $32.28 | $31.23 | $31.52 | $19.30 | 460,419 |
| 2017-11-07 | $33.47 | $34.10 | $32.50 | $33.15 | $19.61 | 708,476 |
| 2017-11-06 | $32.00 | $33.29 | $32.00 | $33.22 | $19.66 | 723,531 |
| 2017-11-03 | $32.10 | $32.47 | $31.88 | $32.00 | $18.93 | 619,341 |
| 2017-11-02 | $33.44 | $33.44 | $31.97 | $32.08 | $18.98 | 476,330 |
| 2017-11-01 | $33.66 | $33.95 | $33.21 | $33.35 | $19.73 | 557,186 |
| 2017-10-31 | $33.94 | $34.55 | $33.07 | $33.30 | $19.70 | 450,446 |
| 2017-10-30 | $34.50 | $35.17 | $33.88 | $33.95 | $20.09 | 503,804 |
| 2017-10-27 | $33.66 | $34.96 | $33.63 | $34.40 | $20.35 | 572,072 |
| 2017-10-26 | $32.79 | $33.83 | $32.79 | $33.47 | $19.80 | 603,289 |
| 2017-10-25 | $33.69 | $33.96 | $32.64 | $32.78 | $19.40 | 616,103 |
| 2017-10-24 | $33.63 | $34.35 | $33.54 | $33.69 | $19.93 | 563,801 |
| 2017-10-23 | $34.76 | $34.99 | $33.35 | $33.60 | $19.88 | 790,598 |
| 2017-10-20 | $35.83 | $36.02 | $34.56 | $34.77 | $20.57 | 491,840 |
| 2017-10-19 | $35.00 | $36.15 | $34.92 | $35.78 | $21.17 | 527,899 |
| 2017-10-18 | $36.01 | $36.37 | $34.82 | $35.27 | $20.87 | 743,049 |
| 2017-10-17 | $37.19 | $37.29 | $35.46 | $36.08 | $21.35 | 872,028 |
| 2017-10-16 | $37.83 | $37.97 | $37.21 | $37.34 | $22.09 | 299,223 |
| 2017-10-13 | $38.24 | $38.31 | $37.44 | $37.85 | $22.40 | 315,388 |
| 2017-10-12 | $39.07 | $39.26 | $38.01 | $38.11 | $22.55 | 600,495 |
| 2017-10-11 | $39.76 | $39.91 | $39.37 | $39.51 | $23.38 | 348,671 |
| 2017-10-10 | $40.43 | $40.55 | $39.70 | $39.83 | $23.57 | 249,280 |
| 2017-10-09 | $40.85 | $41.00 | $40.26 | $40.29 | $23.84 | 128,345 |
| 2017-10-06 | $40.51 | $40.85 | $40.27 | $40.83 | $24.16 | 163,114 |
| 2017-10-05 | $40.35 | $40.96 | $40.23 | $40.87 | $24.18 | 123,751 |
| 2017-10-04 | $40.80 | $40.80 | $40.07 | $40.40 | $23.90 | 210,383 |
| 2017-10-03 | $40.60 | $40.82 | $40.36 | $40.65 | $24.05 | 129,833 |
| 2017-10-02 | $40.24 | $40.56 | $40.10 | $40.55 | $23.99 | 409,571 |
| 2017-09-29 | $40.65 | $41.65 | $40.36 | $40.59 | $24.02 | 760,952 |
| 2017-09-28 | $40.34 | $40.44 | $39.79 | $40.24 | $23.81 | 141,132 |
| 2017-09-27 | $40.82 | $40.92 | $40.18 | $40.26 | $23.82 | 234,040 |
| 2017-09-26 | $40.48 | $41.02 | $40.35 | $40.80 | $24.14 | 115,973 |
| 2017-09-25 | $40.17 | $40.74 | $40.10 | $40.48 | $23.95 | 210,553 |
| 2017-09-22 | $40.37 | $40.46 | $39.71 | $40.02 | $23.68 | 189,171 |
| 2017-09-21 | $40.58 | $40.60 | $40.20 | $40.39 | $23.90 | 167,265 |
| 2017-09-20 | $40.66 | $41.12 | $40.61 | $40.70 | $24.08 | 131,557 |
| 2017-09-19 | $41.20 | $41.35 | $40.63 | $40.71 | $24.09 | 145,446 |
| 2017-09-18 | $40.74 | $41.22 | $40.68 | $41.13 | $24.34 | 141,197 |
| 2017-09-15 | $41.47 | $41.78 | $40.58 | $40.66 | $24.06 | 494,624 |
| 2017-09-14 | $41.34 | $41.71 | $41.22 | $41.54 | $24.58 | 290,928 |
| 2017-09-13 | $41.34 | $41.50 | $41.04 | $41.33 | $24.45 | 239,453 |
| 2017-09-12 | $40.70 | $41.23 | $40.68 | $41.16 | $24.35 | 339,074 |
| 2017-09-11 | $40.31 | $41.02 | $40.31 | $40.77 | $24.12 | 202,143 |
| 2017-09-08 | $40.69 | $40.84 | $40.05 | $40.18 | $23.77 | 206,426 |
| 2017-09-07 | $40.27 | $41.09 | $40.27 | $40.80 | $24.14 | 231,572 |
| 2017-09-06 | $40.08 | $40.50 | $40.08 | $40.37 | $23.89 | 141,837 |
| 2017-09-05 | $40.55 | $40.78 | $39.98 | $40.00 | $23.67 | 223,445 |
| 2017-09-01 | $40.51 | $40.55 | $39.89 | $40.37 | $23.89 | 207,916 |
| 2017-08-31 | $39.35 | $40.67 | $39.35 | $40.49 | $23.96 | 399,146 |
| 2017-08-30 | $39.03 | $39.64 | $38.80 | $39.45 | $23.34 | 341,808 |
| 2017-08-29 | $38.90 | $39.25 | $38.56 | $39.15 | $23.16 | 239,022 |
| 2017-08-28 | $39.13 | $39.35 | $38.92 | $39.00 | $23.08 | 275,253 |
| 2017-08-25 | $38.86 | $39.31 | $38.72 | $39.05 | $23.11 | 246,439 |
| 2017-08-24 | $38.63 | $39.06 | $38.57 | $38.73 | $22.92 | 273,881 |
| 2017-08-23 | $37.75 | $38.93 | $37.68 | $38.64 | $22.86 | 189,542 |
| 2017-08-22 | $37.34 | $38.16 | $37.30 | $38.06 | $22.52 | 210,941 |
| 2017-08-21 | $38.15 | $38.16 | $37.44 | $37.51 | $22.19 | 216,546 |
| 2017-08-18 | $38.26 | $38.43 | $37.85 | $38.22 | $22.61 | 250,647 |
| 2017-08-17 | $38.55 | $38.98 | $38.26 | $38.31 | $22.67 | 236,435 |
| 2017-08-16 | $39.29 | $39.36 | $38.36 | $38.75 | $22.93 | 355,592 |
| 2017-08-15 | $40.20 | $40.32 | $39.06 | $39.16 | $23.17 | 459,060 |
| 2017-08-14 | $41.17 | $41.42 | $40.19 | $40.32 | $23.86 | 332,899 |
| 2017-08-11 | $40.87 | $41.39 | $40.75 | $40.92 | $24.21 | 346,941 |
| 2017-08-10 | $41.41 | $42.20 | $40.96 | $41.09 | $24.31 | 298,522 |
| 2017-08-09 | $41.12 | $41.69 | $41.12 | $41.44 | $24.52 | 314,493 |
| 2017-08-08 | $41.75 | $42.27 | $41.06 | $41.15 | $24.35 | 641,929 |
| 2017-08-07 | $41.80 | $42.17 | $41.61 | $41.89 | $24.79 | 320,619 |
| 2017-08-04 | $42.16 | $42.41 | $41.61 | $41.79 | $24.73 | 234,773 |
| 2017-08-03 | $42.89 | $43.05 | $42.04 | $42.18 | $24.96 | 298,111 |
| 2017-08-02 | $43.40 | $44.30 | $43.27 | $43.80 | $25.26 | 722,449 |
| 2017-08-01 | $43.30 | $43.43 | $42.99 | $43.39 | $25.02 | 455,402 |
| 2017-07-31 | $43.85 | $43.94 | $42.85 | $43.28 | $24.96 | 614,752 |
| 2017-07-28 | $43.70 | $44.80 | $43.50 | $44.01 | $25.38 | 656,320 |
| 2017-07-27 | $46.00 | $46.07 | $44.98 | $45.25 | $26.10 | 457,405 |
| 2017-07-26 | $47.04 | $47.13 | $45.95 | $46.01 | $26.53 | 245,952 |
| 2017-07-25 | $47.32 | $47.32 | $46.74 | $46.79 | $26.98 | 415,557 |
| 2017-07-24 | $47.04 | $47.13 | $46.63 | $46.97 | $27.09 | 211,232 |
| 2017-07-21 | $46.94 | $47.00 | $46.16 | $46.86 | $27.02 | 419,943 |
| 2017-07-20 | $47.38 | $47.51 | $46.49 | $46.76 | $26.97 | 367,864 |
| 2017-07-19 | $47.29 | $47.53 | $47.00 | $47.38 | $27.32 | 314,357 |
| 2017-07-18 | $46.89 | $47.21 | $46.73 | $47.08 | $27.15 | 164,669 |
| 2017-07-17 | $46.86 | $47.49 | $46.41 | $46.85 | $27.02 | 262,610 |
| 2017-07-14 | $46.66 | $47.60 | $46.65 | $47.60 | $27.45 | 223,783 |
| 2017-07-13 | $46.55 | $46.73 | $46.00 | $46.63 | $26.89 | 191,841 |
| 2017-07-12 | $46.63 | $46.98 | $46.36 | $46.67 | $26.92 | 284,647 |
| 2017-07-11 | $46.52 | $46.52 | $45.76 | $46.48 | $26.81 | 145,091 |
| 2017-07-10 | $47.16 | $47.16 | $46.05 | $46.38 | $26.75 | 909,288 |
| 2017-07-07 | $46.19 | $47.62 | $45.33 | $47.62 | $27.46 | 203,053 |
| 2017-07-06 | $47.37 | $47.90 | $45.92 | $46.18 | $26.63 | 360,895 |
| 2017-07-05 | $47.61 | $47.68 | $46.91 | $47.32 | $27.29 | 974,838 |
| 2017-07-03 | $46.91 | $47.99 | $46.74 | $47.66 | $27.49 | 196,963 |
| 2017-06-30 | $46.18 | $46.92 | $46.17 | $46.63 | $26.89 | 460,463 |
| 2017-06-29 | $45.47 | $46.39 | $45.47 | $45.93 | $26.49 | 326,166 |
| 2017-06-28 | $44.85 | $45.77 | $44.33 | $45.48 | $26.23 | 238,666 |
| 2017-06-27 | $45.54 | $45.93 | $44.62 | $44.77 | $25.82 | 275,099 |
| 2017-06-26 | $43.93 | $45.61 | $43.85 | $45.56 | $26.27 | 565,167 |
| 2017-06-23 | $42.97 | $44.03 | $42.90 | $43.80 | $25.26 | 297,561 |
| 2017-06-22 | $42.62 | $43.41 | $42.50 | $43.00 | $24.80 | 447,192 |
| 2017-06-21 | $42.81 | $43.49 | $42.40 | $42.43 | $24.47 | 351,413 |
| 2017-06-20 | $44.15 | $44.40 | $42.42 | $42.88 | $24.73 | 544,575 |
| 2017-06-19 | $45.40 | $45.53 | $44.28 | $44.51 | $25.67 | 356,695 |
| 2017-06-16 | $44.93 | $45.39 | $44.64 | $45.27 | $26.11 | 1,921,991 |
| 2017-06-15 | $45.08 | $45.38 | $44.54 | $44.69 | $25.77 | 438,193 |
| 2017-06-14 | $45.92 | $46.07 | $44.85 | $45.36 | $26.16 | 551,523 |
| 2017-06-13 | $45.52 | $46.09 | $45.24 | $46.01 | $26.53 | 537,536 |
| 2017-06-12 | $45.14 | $45.84 | $44.54 | $45.38 | $26.17 | 618,171 |
| 2017-06-09 | $44.37 | $45.36 | $44.32 | $44.91 | $25.90 | 422,253 |
| 2017-06-08 | $44.87 | $45.06 | $44.27 | $44.46 | $25.64 | 450,538 |
| 2017-06-07 | $45.80 | $46.42 | $44.81 | $44.87 | $25.88 | 456,959 |
| 2017-06-06 | $45.62 | $46.33 | $45.26 | $46.01 | $26.53 | 318,586 |
| 2017-06-05 | $45.29 | $45.93 | $45.21 | $45.72 | $26.37 | 305,126 |
| 2017-06-02 | $45.85 | $46.01 | $45.36 | $45.65 | $26.33 | 292,845 |
| 2017-06-01 | $45.56 | $46.44 | $45.56 | $46.12 | $26.60 | 331,414 |
| 2017-05-31 | $45.50 | $45.87 | $45.16 | $45.58 | $26.29 | 438,067 |
| 2017-05-30 | $45.97 | $46.69 | $45.57 | $45.65 | $26.33 | 450,052 |
| 2017-05-26 | $46.37 | $46.52 | $46.02 | $46.27 | $26.68 | 307,868 |
| 2017-05-25 | $46.94 | $47.22 | $45.79 | $46.42 | $26.77 | 247,237 |
| 2017-05-24 | $47.07 | $47.24 | $46.58 | $46.86 | $27.02 | 247,990 |
| 2017-05-23 | $46.75 | $47.02 | $46.31 | $46.92 | $27.06 | 718,090 |
| 2017-05-22 | $46.80 | $46.86 | $46.07 | $46.47 | $26.80 | 165,689 |
| 2017-05-19 | $45.92 | $46.81 | $45.61 | $46.66 | $26.91 | 192,860 |
| 2017-05-18 | $45.49 | $46.12 | $45.14 | $45.77 | $26.40 | 204,564 |
| 2017-05-17 | $46.00 | $46.24 | $45.52 | $45.70 | $26.36 | 283,273 |
| 2017-05-16 | $46.60 | $46.74 | $46.03 | $46.33 | $26.72 | 162,415 |
| 2017-05-15 | $46.47 | $46.89 | $46.37 | $46.64 | $26.90 | 377,310 |
| 2017-05-12 | $45.98 | $46.57 | $45.76 | $45.87 | $26.45 | 354,905 |
| 2017-05-11 | $46.51 | $46.51 | $45.80 | $46.10 | $26.59 | 494,005 |
| 2017-05-10 | $45.01 | $46.47 | $45.01 | $46.09 | $26.58 | 1,395,997 |
| 2017-05-09 | $45.87 | $46.18 | $44.79 | $44.99 | $25.95 | 301,334 |
| 2017-05-08 | $46.29 | $46.60 | $45.63 | $45.68 | $26.34 | 256,487 |
| 2017-05-05 | $45.41 | $46.39 | $45.07 | $46.28 | $26.69 | 425,895 |
| 2017-05-04 | $46.74 | $46.83 | $44.61 | $45.32 | $26.14 | 573,973 |
| 2017-05-03 | $48.13 | $48.25 | $47.62 | $47.65 | $26.83 | 595,112 |
| 2017-05-02 | $48.84 | $48.84 | $48.02 | $48.23 | $27.16 | 610,230 |
| 2017-05-01 | $48.33 | $48.45 | $47.81 | $48.44 | $27.28 | 464,676 |
| 2017-04-28 | $49.03 | $49.03 | $48.12 | $48.17 | $27.12 | 618,585 |
| 2017-04-27 | $48.75 | $48.95 | $48.22 | $48.70 | $27.42 | 824,151 |
| 2017-04-26 | $48.93 | $49.04 | $48.67 | $48.84 | $27.50 | 318,069 |
| 2017-04-25 | $48.22 | $49.21 | $47.94 | $49.15 | $27.68 | 545,285 |
| 2017-04-24 | $48.30 | $48.60 | $47.32 | $47.94 | $27.00 | 366,269 |
| 2017-04-21 | $47.98 | $48.10 | $47.60 | $47.85 | $26.94 | 533,321 |
| 2017-04-20 | $47.11 | $47.79 | $47.03 | $47.59 | $26.80 | 241,665 |
| 2017-04-19 | $47.50 | $47.83 | $47.07 | $47.23 | $26.60 | 488,785 |
| 2017-04-18 | $47.18 | $47.76 | $46.93 | $47.32 | $26.65 | 453,897 |
| 2017-04-17 | $47.56 | $47.85 | $46.79 | $47.08 | $26.51 | 689,794 |
| 2017-04-13 | $48.30 | $48.43 | $47.37 | $47.39 | $26.69 | 1,220,143 |
| 2017-04-12 | $47.27 | $48.46 | $47.12 | $47.84 | $26.94 | 55,284 |
| 2017-04-11 | $51.43 | $51.75 | $51.24 | $51.47 | $28.98 | 89,558 |
| 2017-04-10 | $51.51 | $51.89 | $51.22 | $51.42 | $28.95 | 72,664 |
| 2017-04-07 | $51.88 | $51.90 | $51.18 | $51.21 | $28.84 | 93,883 |
| 2017-04-06 | $51.56 | $51.96 | $51.25 | $51.67 | $29.10 | 103,585 |
| 2017-04-05 | $52.30 | $52.68 | $51.00 | $51.17 | $28.81 | 175,862 |
| 2017-04-04 | $52.26 | $52.30 | $51.51 | $52.09 | $29.33 | 113,452 |
| 2017-04-03 | $52.00 | $52.22 | $51.06 | $52.15 | $29.37 | 162,117 |
| 2017-03-31 | $50.74 | $52.06 | $50.63 | $51.98 | $29.27 | 89,040 |
| 2017-03-30 | $50.73 | $51.12 | $50.25 | $50.86 | $28.64 | 112,477 |
| 2017-03-29 | $50.49 | $51.04 | $50.29 | $50.55 | $28.46 | 135,925 |
| 2017-03-28 | $50.01 | $50.68 | $49.89 | $50.57 | $28.48 | 108,338 |
| 2017-03-27 | $49.49 | $49.83 | $49.09 | $49.80 | $28.04 | 154,635 |
| 2017-03-24 | $50.05 | $50.44 | $49.84 | $50.00 | $28.16 | 66,469 |
| 2017-03-23 | $49.87 | $50.53 | $49.58 | $49.80 | $28.04 | 107,706 |
| 2017-03-22 | $50.05 | $50.26 | $49.53 | $49.69 | $27.98 | 133,564 |
| 2017-03-21 | $50.63 | $50.95 | $49.91 | $50.09 | $28.21 | 135,004 |
| 2017-03-20 | $50.50 | $51.01 | $50.38 | $50.71 | $28.56 | 109,875 |
| 2017-03-17 | $51.46 | $51.74 | $50.67 | $50.67 | $28.53 | 506,483 |
| 2017-03-16 | $51.49 | $51.79 | $51.15 | $51.55 | $29.03 | 104,512 |
| 2017-03-15 | $50.84 | $51.75 | $50.60 | $51.46 | $28.98 | 129,807 |
| 2017-03-14 | $51.12 | $51.27 | $50.32 | $50.60 | $28.49 | 148,940 |
| 2017-03-13 | $51.42 | $51.77 | $51.19 | $51.32 | $28.90 | 136,242 |
| 2017-03-10 | $52.38 | $52.67 | $51.26 | $51.48 | $28.99 | 97,164 |
| 2017-03-09 | $51.81 | $52.18 | $51.05 | $51.97 | $29.26 | 315,874 |
| 2017-03-08 | $52.75 | $53.45 | $52.07 | $52.07 | $29.32 | 195,087 |
| 2017-03-07 | $53.17 | $53.33 | $52.59 | $53.19 | $29.95 | 90,835 |
| 2017-03-06 | $53.31 | $53.96 | $52.88 | $53.37 | $30.05 | 187,429 |
| 2017-03-03 | $53.21 | $54.05 | $53.21 | $53.64 | $30.20 | 178,635 |
| 2017-03-02 | $52.42 | $53.70 | $52.27 | $53.46 | $30.10 | 196,426 |
| 2017-03-01 | $52.46 | $53.41 | $52.46 | $52.84 | $29.75 | 261,316 |
| 2017-02-28 | $51.44 | $52.36 | $51.19 | $52.24 | $29.42 | 225,247 |
| 2017-02-27 | $52.55 | $52.78 | $51.83 | $51.86 | $29.20 | 199,066 |
| 2017-02-24 | $53.25 | $53.25 | $52.51 | $52.75 | $29.70 | 196,005 |
| 2017-02-23 | $53.99 | $54.00 | $52.75 | $53.45 | $30.10 | 136,810 |
| 2017-02-22 | $53.20 | $54.08 | $52.94 | $53.70 | $30.24 | 249,497 |
| 2017-02-21 | $53.75 | $54.23 | $53.55 | $53.78 | $30.28 | 153,106 |
| 2017-02-17 | $54.13 | $54.14 | $53.39 | $53.71 | $30.24 | 120,771 |
| 2017-02-16 | $53.88 | $54.39 | $53.65 | $54.20 | $30.52 | 225,212 |
| 2017-02-15 | $53.84 | $54.33 | $53.67 | $53.99 | $30.40 | 202,522 |
| 2017-02-14 | $54.66 | $54.66 | $53.51 | $54.29 | $30.57 | 273,202 |
| 2017-02-13 | $54.66 | $54.66 | $53.87 | $54.35 | $30.60 | 137,694 |
| 2017-02-10 | $54.26 | $54.90 | $54.18 | $54.65 | $30.77 | 415,701 |
| 2017-02-09 | $53.75 | $54.75 | $53.66 | $54.23 | $30.54 | 330,753 |
| 2017-02-08 | $52.17 | $53.53 | $51.25 | $53.47 | $30.11 | 260,040 |
| 2017-02-07 | $53.45 | $53.48 | $51.92 | $52.54 | $29.59 | 280,812 |
| 2017-02-06 | $53.88 | $53.95 | $53.09 | $53.49 | $30.12 | 344,554 |
| 2017-02-03 | $54.70 | $54.99 | $54.42 | $54.54 | $30.10 | 502,740 |
| 2017-02-02 | $55.04 | $55.21 | $54.54 | $54.77 | $30.22 | 253,574 |
| 2017-02-01 | $55.05 | $55.46 | $54.42 | $55.03 | $30.37 | 347,513 |
| 2017-01-31 | $54.55 | $55.64 | $54.10 | $55.31 | $30.52 | 410,866 |
| 2017-01-30 | $55.00 | $55.00 | $54.15 | $54.76 | $30.22 | 326,019 |
| 2017-01-27 | $55.20 | $55.50 | $54.68 | $54.92 | $30.31 | 241,013 |
| 2017-01-26 | $55.43 | $55.43 | $54.96 | $55.31 | $30.52 | 244,744 |
| 2017-01-25 | $54.39 | $55.18 | $54.20 | $55.00 | $30.35 | 228,671 |
| 2017-01-24 | $53.77 | $54.32 | $53.34 | $54.06 | $29.83 | 301,402 |
| 2017-01-23 | $53.26 | $53.74 | $52.80 | $53.66 | $29.61 | 234,129 |
| 2017-01-20 | $53.55 | $53.55 | $52.77 | $53.09 | $29.30 | 116,258 |
| 2017-01-19 | $53.06 | $53.21 | $52.69 | $53.09 | $29.30 | 178,327 |
| 2017-01-18 | $52.20 | $53.11 | $52.16 | $52.98 | $29.23 | 148,028 |
| 2017-01-17 | $51.75 | $52.79 | $51.74 | $52.50 | $28.97 | 183,296 |
| 2017-01-13 | $51.01 | $51.92 | $50.99 | $51.71 | $28.53 | 184,252 |
| 2017-01-12 | $51.54 | $51.60 | $50.73 | $51.08 | $28.19 | 116,247 |
| 2017-01-11 | $51.30 | $51.89 | $51.02 | $51.34 | $28.33 | 221,058 |
| 2017-01-10 | $52.49 | $52.59 | $51.16 | $51.19 | $28.25 | 220,512 |
| 2017-01-09 | $52.65 | $52.85 | $51.79 | $52.64 | $29.05 | 142,160 |
| 2017-01-06 | $52.45 | $53.00 | $52.38 | $52.65 | $29.05 | 208,408 |
| 2017-01-05 | $51.94 | $52.45 | $51.37 | $52.43 | $28.93 | 202,262 |
| 2017-01-04 | $50.81 | $51.67 | $50.71 | $51.55 | $28.45 | 257,453 |
| 2017-01-03 | $50.06 | $51.24 | $50.06 | $50.74 | $28.00 | 206,426 |
| 2016-12-30 | $49.68 | $50.37 | $49.52 | $49.80 | $27.48 | 130,296 |
| 2016-12-29 | $49.93 | $50.34 | $49.48 | $49.51 | $27.32 | 109,009 |
| 2016-12-28 | $50.32 | $50.56 | $49.75 | $50.19 | $27.70 | 174,303 |
| 2016-12-27 | $50.74 | $50.87 | $50.02 | $50.46 | $27.84 | 175,968 |
| 2016-12-23 | $49.87 | $50.63 | $49.84 | $50.62 | $27.93 | 134,966 |
| 2016-12-22 | $49.11 | $50.43 | $49.11 | $50.00 | $27.59 | 273,325 |
| 2016-12-21 | $48.74 | $49.17 | $48.50 | $49.12 | $27.10 | 240,614 |
| 2016-12-20 | $48.01 | $48.76 | $48.01 | $48.70 | $26.87 | 246,762 |
| 2016-12-19 | $48.11 | $48.36 | $47.70 | $47.93 | $26.45 | 202,589 |
| 2016-12-16 | $47.53 | $48.10 | $47.36 | $47.95 | $26.46 | 474,773 |
| 2016-12-15 | $47.35 | $48.14 | $47.35 | $47.75 | $26.35 | 154,148 |
| 2016-12-14 | $47.84 | $48.43 | $47.24 | $47.64 | $26.29 | 210,758 |
| 2016-12-13 | $48.41 | $48.41 | $47.48 | $48.20 | $26.60 | 218,047 |
| 2016-12-12 | $48.78 | $48.80 | $48.06 | $48.23 | $26.61 | 209,562 |
| 2016-12-09 | $48.62 | $48.65 | $48.08 | $48.13 | $26.56 | 127,584 |
| 2016-12-08 | $48.60 | $48.69 | $48.08 | $48.34 | $26.67 | 136,012 |
| 2016-12-07 | $48.31 | $48.61 | $48.17 | $48.44 | $26.73 | 160,955 |
| 2016-12-06 | $48.43 | $48.80 | $48.09 | $48.56 | $26.80 | 122,600 |
| 2016-12-05 | $48.43 | $48.79 | $48.09 | $48.67 | $26.86 | 99,763 |
| 2016-12-02 | $47.51 | $48.80 | $47.45 | $48.02 | $26.50 | 359,059 |
| 2016-12-01 | $48.26 | $48.76 | $47.51 | $47.55 | $26.24 | 247,185 |
| 2016-11-30 | $47.48 | $48.26 | $46.90 | $47.74 | $26.34 | 495,324 |
| 2016-11-29 | $46.25 | $46.51 | $45.81 | $46.17 | $25.48 | 306,903 |
| 2016-11-28 | $47.37 | $47.37 | $46.41 | $46.64 | $25.74 | 263,455 |
| 2016-11-25 | $47.78 | $47.78 | $46.97 | $47.11 | $26.00 | 82,670 |
| 2016-11-23 | $47.18 | $48.59 | $47.15 | $47.78 | $26.37 | 251,844 |
| 2016-11-22 | $48.15 | $48.55 | $47.40 | $47.57 | $26.25 | 99,655 |
| 2016-11-21 | $47.54 | $48.45 | $47.54 | $48.14 | $26.56 | 121,963 |
| 2016-11-18 | $45.91 | $47.18 | $45.46 | $47.18 | $26.03 | 306,325 |
| 2016-11-17 | $46.23 | $46.79 | $45.50 | $45.60 | $25.16 | 414,639 |
| 2016-11-16 | $46.23 | $46.94 | $45.80 | $45.81 | $25.28 | 250,926 |
| 2016-11-15 | $47.52 | $47.73 | $46.38 | $46.57 | $25.70 | 357,074 |
| 2016-11-14 | $46.22 | $47.39 | $46.19 | $46.98 | $25.92 | 353,907 |
| 2016-11-11 | $45.64 | $46.49 | $45.25 | $46.29 | $25.54 | 210,156 |
| 2016-11-10 | $44.96 | $46.17 | $44.91 | $45.98 | $25.37 | 218,016 |
| 2016-11-09 | $44.50 | $45.26 | $44.42 | $44.78 | $24.71 | 257,130 |
| 2016-11-08 | $43.63 | $44.75 | $43.63 | $44.35 | $24.47 | 213,174 |
| 2016-11-07 | $43.91 | $44.48 | $43.66 | $43.90 | $24.22 | 305,681 |
| 2016-11-04 | $43.80 | $44.23 | $43.41 | $43.53 | $24.02 | 317,950 |
| 2016-11-03 | $45.57 | $45.92 | $44.95 | $45.20 | $24.33 | 291,913 |
| 2016-11-02 | $46.62 | $47.09 | $44.40 | $45.97 | $24.74 | 629,109 |
| 2016-11-01 | $47.30 | $47.83 | $46.60 | $46.82 | $25.20 | 217,041 |
| 2016-10-31 | $47.77 | $47.97 | $47.04 | $47.19 | $25.40 | 236,427 |
| 2016-10-28 | $47.13 | $48.29 | $47.02 | $47.76 | $25.71 | 398,312 |
| 2016-10-27 | $47.68 | $47.89 | $47.19 | $47.29 | $25.45 | 148,087 |
| 2016-10-26 | $47.47 | $48.13 | $47.10 | $47.54 | $25.59 | 198,644 |
| 2016-10-25 | $48.66 | $48.80 | $47.61 | $47.80 | $25.73 | 291,424 |
| 2016-10-24 | $47.54 | $48.69 | $47.42 | $48.65 | $26.19 | 215,050 |
| 2016-10-21 | $48.37 | $48.93 | $47.49 | $47.61 | $25.63 | 296,205 |
| 2016-10-20 | $47.76 | $48.60 | $47.50 | $48.37 | $26.04 | 257,600 |
| 2016-10-19 | $48.30 | $48.92 | $48.06 | $48.23 | $25.96 | 255,049 |
| 2016-10-18 | $47.83 | $48.15 | $47.29 | $48.12 | $25.90 | 166,040 |
| 2016-10-17 | $47.27 | $47.92 | $47.27 | $47.41 | $25.52 | 163,770 |
| 2016-10-14 | $47.62 | $48.05 | $47.26 | $47.70 | $25.68 | 89,398 |
| 2016-10-13 | $48.07 | $48.31 | $47.35 | $47.65 | $25.65 | 212,328 |
| 2016-10-12 | $47.80 | $48.69 | $47.80 | $48.43 | $26.07 | 270,484 |
| 2016-10-11 | $48.84 | $48.85 | $48.00 | $48.32 | $26.01 | 433,335 |
| 2016-10-10 | $47.50 | $49.10 | $47.50 | $48.92 | $26.33 | 117,539 |
| 2016-10-07 | $47.45 | $47.96 | $47.01 | $47.23 | $25.42 | 391,759 |
| 2016-10-06 | $47.80 | $48.00 | $46.86 | $47.44 | $25.54 | 211,220 |
| 2016-10-05 | $49.48 | $49.61 | $47.52 | $47.87 | $25.77 | 308,418 |
| 2016-10-04 | $49.06 | $49.65 | $48.81 | $48.95 | $26.35 | 168,254 |
| 2016-10-03 | $49.67 | $49.79 | $48.83 | $49.27 | $26.52 | 142,808 |
| 2016-09-30 | $49.04 | $49.65 | $48.62 | $49.58 | $26.69 | 289,838 |
| 2016-09-29 | $48.91 | $49.34 | $48.21 | $48.75 | $26.24 | 257,647 |
| 2016-09-28 | $47.91 | $49.04 | $47.00 | $48.92 | $26.33 | 291,562 |
| 2016-09-27 | $47.14 | $48.10 | $46.85 | $47.55 | $25.59 | 314,784 |
| 2016-09-26 | $46.95 | $47.95 | $46.72 | $47.62 | $25.63 | 378,030 |
| 2016-09-23 | $46.40 | $47.12 | $46.39 | $46.72 | $25.15 | 281,424 |
| 2016-09-22 | $46.60 | $46.74 | $45.88 | $46.57 | $25.07 | 182,204 |
| 2016-09-21 | $44.83 | $46.21 | $44.83 | $45.96 | $24.74 | 397,232 |
| 2016-09-20 | $44.87 | $45.20 | $44.20 | $44.50 | $23.95 | 187,249 |
| 2016-09-19 | $44.64 | $45.37 | $44.63 | $44.85 | $24.14 | 188,629 |
| 2016-09-16 | $44.17 | $44.94 | $43.91 | $44.20 | $23.79 | 426,140 |
| 2016-09-15 | $45.25 | $45.69 | $44.47 | $44.61 | $24.01 | 285,892 |
| 2016-09-14 | $45.32 | $46.24 | $44.67 | $45.03 | $24.24 | 521,128 |
| 2016-09-13 | $45.71 | $45.94 | $44.03 | $44.70 | $24.06 | 493,125 |
| 2016-09-12 | $46.03 | $46.90 | $45.86 | $46.38 | $24.96 | 603,546 |
| 2016-09-09 | $47.48 | $47.78 | $46.14 | $46.46 | $25.01 | 386,439 |
| 2016-09-08 | $47.95 | $48.15 | $47.65 | $48.01 | $25.84 | 348,600 |
| 2016-09-07 | $47.95 | $48.28 | $47.06 | $47.74 | $25.70 | 456,536 |
| 2016-09-06 | $48.09 | $48.66 | $47.64 | $48.03 | $25.85 | 407,405 |
| 2016-09-02 | $48.33 | $48.66 | $47.87 | $47.91 | $25.79 | 313,497 |
| 2016-09-01 | $47.76 | $48.19 | $47.41 | $47.90 | $25.78 | 254,805 |
| 2016-08-31 | $47.54 | $48.21 | $47.40 | $48.00 | $25.84 | 399,541 |
| 2016-08-30 | $48.26 | $48.48 | $47.37 | $47.69 | $25.67 | 156,345 |
| 2016-08-29 | $48.20 | $48.33 | $47.67 | $47.95 | $25.81 | 211,827 |
| 2016-08-26 | $48.10 | $48.81 | $47.85 | $48.22 | $25.96 | 277,962 |
| 2016-08-25 | $47.96 | $48.22 | $47.40 | $48.08 | $25.88 | 341,590 |
| 2016-08-24 | $48.48 | $48.75 | $47.84 | $48.09 | $25.89 | 270,044 |
| 2016-08-23 | $48.79 | $49.08 | $48.59 | $48.75 | $26.24 | 255,243 |
| 2016-08-22 | $48.65 | $49.08 | $48.54 | $48.94 | $26.34 | 253,609 |
| 2016-08-19 | $49.86 | $49.86 | $49.26 | $49.40 | $26.59 | 190,876 |
| 2016-08-18 | $49.64 | $50.13 | $49.33 | $50.12 | $26.98 | 227,968 |
| 2016-08-17 | $49.33 | $49.73 | $48.80 | $49.22 | $26.49 | 153,253 |
| 2016-08-16 | $48.81 | $49.66 | $48.76 | $49.49 | $26.64 | 196,951 |
| 2016-08-15 | $49.44 | $49.86 | $48.78 | $48.85 | $26.29 | 172,031 |
| 2016-08-12 | $49.40 | $50.30 | $48.93 | $49.03 | $26.39 | 436,066 |
| 2016-08-11 | $47.69 | $49.08 | $47.26 | $48.75 | $26.24 | 240,692 |
| 2016-08-10 | $47.00 | $47.81 | $46.98 | $47.51 | $25.57 | 201,188 |
| 2016-08-09 | $47.61 | $47.99 | $46.87 | $47.00 | $25.30 | 199,852 |
| 2016-08-08 | $48.02 | $48.94 | $47.43 | $47.61 | $25.63 | 303,699 |
| 2016-08-05 | $48.80 | $49.09 | $47.92 | $47.92 | $25.79 | 234,815 |
| 2016-08-04 | $49.69 | $49.97 | $48.87 | $49.77 | $26.19 | 455,556 |
| 2016-08-03 | $48.52 | $49.70 | $47.67 | $49.39 | $25.99 | 380,032 |
| 2016-08-02 | $49.86 | $50.48 | $48.25 | $49.19 | $25.89 | 409,914 |
| 2016-08-01 | $50.15 | $50.40 | $48.81 | $49.41 | $26.00 | 259,680 |
| 2016-07-29 | $48.25 | $50.20 | $48.03 | $50.15 | $26.39 | 186,355 |
| 2016-07-28 | $48.60 | $49.31 | $48.30 | $48.49 | $25.52 | 105,123 |
| 2016-07-27 | $48.96 | $49.71 | $48.41 | $48.62 | $25.59 | 160,651 |
| 2016-07-26 | $48.78 | $49.50 | $48.50 | $48.93 | $25.75 | 175,728 |
| 2016-07-25 | $49.31 | $50.26 | $48.40 | $48.79 | $25.68 | 245,438 |
| 2016-07-22 | $49.46 | $49.66 | $49.12 | $49.50 | $26.05 | 158,814 |
| 2016-07-21 | $49.92 | $50.61 | $49.00 | $49.56 | $26.08 | 202,175 |
| 2016-07-20 | $49.22 | $50.72 | $48.68 | $49.80 | $26.21 | 322,867 |
| 2016-07-19 | $48.80 | $49.50 | $48.17 | $49.22 | $25.90 | 194,216 |
| 2016-07-18 | $48.44 | $49.05 | $48.23 | $48.73 | $25.64 | 149,327 |
| 2016-07-15 | $49.03 | $49.39 | $48.24 | $48.63 | $25.59 | 119,298 |
| 2016-07-14 | $49.59 | $49.81 | $48.78 | $48.87 | $25.72 | 274,318 |
| 2016-07-13 | $49.80 | $50.07 | $48.55 | $49.18 | $25.88 | 264,279 |
| 2016-07-12 | $49.00 | $50.62 | $48.74 | $49.95 | $26.29 | 255,081 |
| 2016-07-11 | $48.56 | $49.39 | $48.34 | $48.48 | $25.51 | 151,762 |
| 2016-07-08 | $48.80 | $49.27 | $48.27 | $48.63 | $25.59 | 234,024 |
| 2016-07-07 | $49.40 | $50.07 | $47.50 | $48.24 | $25.39 | 244,748 |
| 2016-07-06 | $48.05 | $49.30 | $47.60 | $49.07 | $25.82 | 276,945 |
| 2016-07-05 | $48.52 | $49.09 | $47.17 | $48.45 | $25.50 | 196,367 |
| 2016-07-01 | $49.76 | $50.20 | $48.48 | $49.39 | $25.99 | 256,469 |
| 2016-06-30 | $49.15 | $49.81 | $48.47 | $49.80 | $26.21 | 253,566 |
| 2016-06-29 | $48.49 | $49.35 | $48.04 | $49.19 | $25.89 | 228,473 |
| 2016-06-28 | $48.13 | $48.57 | $47.00 | $47.93 | $25.22 | 604,846 |
| 2016-06-27 | $48.57 | $48.95 | $46.69 | $47.00 | $24.73 | 291,038 |
| 2016-06-24 | $48.29 | $50.91 | $48.29 | $49.34 | $25.96 | 254,645 |
| 2016-06-23 | $51.00 | $51.52 | $50.12 | $51.30 | $27.00 | 276,165 |
| 2016-06-22 | $51.24 | $51.70 | $50.36 | $50.65 | $26.65 | 231,480 |
| 2016-06-21 | $50.22 | $51.60 | $50.01 | $51.26 | $26.98 | 231,712 |
| 2016-06-20 | $50.55 | $51.35 | $50.00 | $50.74 | $26.70 | 442,719 |
| 2016-06-17 | $50.76 | $50.87 | $49.57 | $49.77 | $26.19 | 1,361,559 |
| 2016-06-16 | $49.87 | $50.67 | $49.02 | $50.49 | $26.57 | 274,470 |
| 2016-06-15 | $49.33 | $50.77 | $48.42 | $50.37 | $26.51 | 269,882 |
| 2016-06-14 | $50.27 | $50.64 | $48.52 | $49.56 | $26.08 | 299,310 |
| 2016-06-13 | $50.84 | $51.37 | $50.25 | $50.39 | $26.52 | 430,040 |
| 2016-06-10 | $51.57 | $51.95 | $51.00 | $51.27 | $26.98 | 356,536 |
| 2016-06-09 | $51.74 | $52.67 | $51.49 | $52.42 | $27.59 | 169,869 |
| 2016-06-08 | $52.94 | $53.47 | $52.15 | $52.52 | $27.64 | 223,683 |
| 2016-06-07 | $52.21 | $53.08 | $52.10 | $52.58 | $27.67 | 269,471 |
| 2016-06-06 | $51.55 | $52.21 | $51.00 | $52.09 | $27.41 | 245,658 |
| 2016-06-03 | $51.42 | $51.89 | $50.71 | $51.20 | $26.94 | 219,278 |
| 2016-06-02 | $49.79 | $51.30 | $49.79 | $51.25 | $26.97 | 266,004 |
| 2016-06-01 | $48.50 | $50.61 | $48.50 | $50.49 | $26.57 | 263,529 |
| 2016-05-31 | $48.79 | $49.87 | $48.76 | $49.17 | $25.88 | 304,353 |
| 2016-05-27 | $48.50 | $48.90 | $48.06 | $48.75 | $25.65 | 196,773 |
| 2016-05-26 | $48.77 | $49.13 | $48.04 | $48.66 | $25.61 | 355,138 |
| 2016-05-25 | $48.66 | $49.42 | $48.13 | $48.17 | $25.35 | 212,123 |
| 2016-05-24 | $49.54 | $49.98 | $48.04 | $48.32 | $25.43 | 195,213 |
| 2016-05-23 | $49.14 | $49.84 | $48.56 | $49.45 | $26.02 | 400,070 |
| 2016-05-20 | $49.46 | $50.08 | $48.03 | $49.83 | $26.22 | 292,506 |
| 2016-05-19 | $47.38 | $49.50 | $46.95 | $49.19 | $25.89 | 300,834 |
| 2016-05-18 | $49.39 | $49.80 | $47.59 | $47.78 | $25.14 | 316,688 |
| 2016-05-17 | $49.27 | $50.64 | $49.00 | $49.75 | $26.18 | 289,987 |
| 2016-05-16 | $48.76 | $49.94 | $48.76 | $49.37 | $25.98 | 353,304 |
| 2016-05-13 | $48.12 | $48.81 | $47.66 | $48.19 | $25.36 | 330,800 |
| 2016-05-12 | $47.69 | $48.31 | $47.17 | $47.97 | $25.24 | 258,461 |
| 2016-05-11 | $46.40 | $47.67 | $45.51 | $47.25 | $24.86 | 320,047 |
| 2016-05-10 | $45.80 | $46.85 | $45.50 | $46.31 | $24.37 | 588,230 |
| 2016-05-09 | $46.79 | $47.21 | $45.05 | $45.60 | $24.00 | 715,216 |
| 2016-05-06 | $48.70 | $49.08 | $46.99 | $47.07 | $24.77 | 580,937 |
| 2016-05-05 | $49.38 | $49.93 | $48.76 | $48.94 | $25.75 | 560,452 |
| 2016-05-04 | $49.24 | $50.05 | $48.90 | $50.00 | $25.74 | 416,709 |
| 2016-05-03 | $48.80 | $48.92 | $47.50 | $48.75 | $25.09 | 560,871 |
| 2016-05-02 | $50.13 | $50.25 | $48.51 | $49.59 | $25.53 | 525,325 |
| 2016-04-29 | $49.35 | $50.50 | $49.10 | $50.44 | $25.96 | 825,880 |
| 2016-04-28 | $48.95 | $50.03 | $47.96 | $49.03 | $25.24 | 1,033,673 |
| 2016-04-27 | $47.44 | $49.40 | $47.00 | $48.96 | $25.20 | 801,587 |
| 2016-04-26 | $47.59 | $47.59 | $46.26 | $46.54 | $23.96 | 392,064 |
| 2016-04-25 | $47.63 | $47.77 | $46.65 | $47.17 | $24.28 | 606,736 |
| 2016-04-22 | $46.02 | $47.55 | $45.85 | $47.30 | $24.35 | 519,428 |
| 2016-04-21 | $47.47 | $47.68 | $45.73 | $46.35 | $23.86 | 620,113 |
| 2016-04-20 | $46.36 | $47.65 | $46.09 | $47.33 | $24.36 | 446,931 |
| 2016-04-19 | $45.23 | $46.89 | $45.11 | $46.78 | $24.08 | 503,330 |
| 2016-04-18 | $41.75 | $45.23 | $41.75 | $45.20 | $23.27 | 488,024 |
| 2016-04-15 | $42.97 | $44.83 | $42.97 | $43.23 | $22.25 | 326,954 |
| 2016-04-14 | $44.13 | $44.54 | $43.50 | $44.21 | $22.76 | 257,098 |
| 2016-04-13 | $44.49 | $44.69 | $43.81 | $44.23 | $22.77 | 262,174 |
| 2016-04-12 | $41.99 | $44.54 | $41.58 | $44.29 | $22.80 | 481,545 |
| 2016-04-11 | $41.78 | $43.26 | $41.57 | $41.75 | $21.49 | 346,594 |
| 2016-04-08 | $40.93 | $41.79 | $40.80 | $41.50 | $21.36 | 486,494 |
| 2016-04-07 | $39.59 | $40.38 | $39.43 | $40.05 | $20.61 | 467,202 |
| 2016-04-06 | $38.87 | $40.40 | $38.71 | $40.08 | $20.63 | 312,056 |
| 2016-04-05 | $38.46 | $38.85 | $38.11 | $38.42 | $19.78 | 256,063 |
| 2016-04-04 | $39.04 | $40.28 | $38.55 | $38.68 | $19.91 | 323,618 |
| 2016-04-01 | $38.75 | $40.07 | $37.90 | $39.35 | $20.25 | 235,513 |
| 2016-03-31 | $39.00 | $40.46 | $39.00 | $40.40 | $20.79 | 302,537 |
| 2016-03-30 | $39.19 | $40.41 | $38.82 | $39.01 | $20.08 | 244,918 |
| 2016-03-29 | $37.95 | $38.64 | $37.15 | $38.56 | $19.85 | 258,488 |
| 2016-03-28 | $39.38 | $39.66 | $38.30 | $38.58 | $19.86 | 262,980 |
| 2016-03-24 | $38.80 | $39.93 | $38.31 | $39.38 | $20.27 | 505,488 |
| 2016-03-23 | $41.46 | $42.73 | $39.59 | $39.62 | $20.39 | 407,118 |
| 2016-03-22 | $40.91 | $42.87 | $40.76 | $42.37 | $21.81 | 337,249 |
| 2016-03-21 | $42.04 | $42.43 | $41.10 | $41.54 | $21.38 | 521,225 |
| 2016-03-18 | $41.80 | $42.68 | $39.72 | $42.04 | $21.64 | 1,482,281 |
| 2016-03-17 | $41.35 | $42.48 | $40.76 | $41.54 | $21.38 | 566,234 |
| 2016-03-16 | $37.50 | $40.60 | $37.50 | $40.44 | $20.82 | 647,495 |
| 2016-03-15 | $36.99 | $37.43 | $36.23 | $36.94 | $19.01 | 263,002 |
| 2016-03-14 | $37.31 | $38.22 | $36.78 | $37.88 | $19.50 | 232,791 |
| 2016-03-11 | $38.25 | $38.58 | $37.62 | $38.00 | $19.56 | 420,844 |
| 2016-03-10 | $37.00 | $37.77 | $36.75 | $37.47 | $19.29 | 270,409 |
| 2016-03-09 | $38.05 | $38.58 | $37.51 | $37.91 | $19.51 | 349,201 |
| 2016-03-08 | $38.38 | $39.16 | $37.30 | $37.43 | $19.27 | 342,390 |
| 2016-03-07 | $36.77 | $39.40 | $36.77 | $38.86 | $20.00 | 676,120 |
| 2016-03-04 | $37.81 | $38.16 | $36.05 | $36.40 | $18.74 | 460,205 |
| 2016-03-03 | $36.45 | $38.04 | $36.34 | $37.32 | $19.21 | 469,222 |
| 2016-03-02 | $34.49 | $36.78 | $34.44 | $36.78 | $18.93 | 384,908 |
| 2016-03-01 | $35.40 | $35.70 | $34.35 | $35.02 | $18.03 | 426,833 |
| 2016-02-29 | $33.75 | $35.33 | $33.61 | $35.03 | $18.03 | 492,314 |
| 2016-02-26 | $33.86 | $34.92 | $33.10 | $33.80 | $17.40 | 464,894 |
| 2016-02-25 | $33.37 | $33.57 | $32.33 | $33.16 | $17.07 | 356,836 |
| 2016-02-24 | $31.33 | $33.66 | $30.45 | $33.58 | $17.28 | 408,674 |
| 2016-02-23 | $33.88 | $34.01 | $32.29 | $32.42 | $16.69 | 411,925 |
| 2016-02-22 | $33.98 | $34.86 | $33.83 | $34.29 | $17.65 | 433,208 |
| 2016-02-19 | $33.17 | $33.80 | $32.38 | $32.90 | $16.93 | 588,775 |
| 2016-02-18 | $34.56 | $34.76 | $33.40 | $34.32 | $17.67 | 730,181 |
| 2016-02-17 | $31.93 | $33.90 | $31.43 | $33.64 | $17.32 | 776,879 |
| 2016-02-16 | $29.03 | $31.90 | $29.03 | $30.75 | $15.83 | 1,961,604 |
| 2016-02-12 | $27.86 | $29.35 | $27.26 | $28.41 | $14.62 | 870,070 |
| 2016-02-11 | $28.12 | $28.66 | $25.93 | $26.54 | $13.66 | 1,097,928 |
| 2016-02-10 | $28.74 | $29.59 | $27.67 | $28.54 | $14.69 | 588,667 |
| 2016-02-09 | $29.00 | $29.00 | $27.20 | $28.74 | $14.79 | 1,064,300 |
| 2016-02-08 | $31.05 | $31.39 | $29.39 | $29.46 | $15.16 | 745,669 |
| 2016-02-05 | $32.01 | $33.24 | $31.69 | $32.09 | $16.52 | 304,687 |
| 2016-02-04 | $32.63 | $34.09 | $32.23 | $32.43 | $16.69 | 475,045 |
| 2016-02-03 | $32.58 | $33.55 | $31.50 | $33.45 | $16.66 | 585,101 |
| 2016-02-02 | $32.27 | $32.50 | $31.00 | $32.27 | $16.07 | 695,147 |
| 2016-02-01 | $32.43 | $32.58 | $30.84 | $32.13 | $16.00 | 743,123 |
| 2016-01-29 | $31.94 | $33.35 | $31.25 | $32.43 | $16.15 | 628,475 |
| 2016-01-28 | $30.91 | $31.52 | $29.77 | $30.54 | $15.21 | 546,640 |
| 2016-01-27 | $30.34 | $30.34 | $28.93 | $29.75 | $14.81 | 574,896 |
| 2016-01-26 | $30.55 | $31.29 | $29.91 | $30.37 | $15.12 | 479,817 |
| 2016-01-25 | $30.92 | $31.80 | $29.68 | $30.20 | $15.04 | 617,683 |
| 2016-01-22 | $29.22 | $31.15 | $29.10 | $31.05 | $15.46 | 784,342 |
| 2016-01-21 | $26.51 | $28.80 | $26.09 | $28.26 | $14.07 | 593,557 |
| 2016-01-20 | $28.65 | $28.77 | $25.65 | $26.52 | $13.20 | 1,438,888 |
| 2016-01-19 | $31.65 | $32.20 | $28.91 | $29.36 | $14.62 | 922,253 |
| 2016-01-15 | $31.93 | $32.47 | $30.61 | $31.59 | $15.73 | 667,172 |
| 2016-01-14 | $32.72 | $33.86 | $32.08 | $33.59 | $16.72 | 677,719 |
| 2016-01-13 | $34.81 | $34.98 | $32.10 | $32.67 | $16.27 | 552,338 |
| 2016-01-12 | $36.04 | $36.68 | $31.45 | $34.44 | $17.15 | 1,088,280 |
| 2016-01-11 | $37.82 | $38.08 | $35.01 | $35.66 | $17.76 | 566,235 |
| 2016-01-08 | $37.54 | $38.29 | $37.33 | $37.92 | $18.88 | 386,907 |
| 2016-01-07 | $38.31 | $38.90 | $36.97 | $37.14 | $18.49 | 551,914 |
| 2016-01-06 | $40.35 | $40.35 | $38.67 | $39.24 | $19.54 | 339,655 |
| 2016-01-05 | $40.95 | $41.19 | $40.00 | $41.06 | $20.44 | 377,413 |
| 2016-01-04 | $40.54 | $41.02 | $39.00 | $40.95 | $20.39 | 630,204 |
| 2015-12-31 | $37.23 | $40.30 | $37.17 | $40.10 | $19.97 | 660,494 |
| 2015-12-30 | $36.43 | $37.61 | $35.77 | $37.55 | $18.70 | 737,238 |
| 2015-12-29 | $37.71 | $38.63 | $36.47 | $37.00 | $18.42 | 618,473 |
| 2015-12-28 | $37.51 | $38.59 | $37.24 | $37.66 | $18.75 | 595,979 |
| 2015-12-24 | $39.71 | $39.96 | $38.48 | $38.50 | $19.17 | 325,833 |
| 2015-12-23 | $37.76 | $39.26 | $37.41 | $39.25 | $19.54 | 571,187 |
| 2015-12-22 | $34.97 | $38.16 | $34.97 | $37.39 | $18.62 | 715,972 |
| 2015-12-21 | $34.39 | $35.68 | $33.82 | $35.53 | $17.69 | 474,497 |
| 2015-12-18 | $34.05 | $35.24 | $33.35 | $34.12 | $16.99 | 916,329 |
| 2015-12-17 | $34.84 | $35.70 | $33.58 | $34.00 | $16.93 | 469,761 |
| 2015-12-16 | $33.69 | $35.58 | $33.69 | $35.07 | $17.46 | 589,433 |
| 2015-12-15 | $32.98 | $34.12 | $32.98 | $33.69 | $16.77 | 740,624 |
| 2015-12-14 | $33.22 | $33.80 | $32.02 | $32.81 | $16.34 | 849,994 |
| 2015-12-11 | $34.54 | $34.68 | $33.25 | $33.56 | $16.71 | 748,533 |
| 2015-12-10 | $37.37 | $37.50 | $34.98 | $35.23 | $17.54 | 841,271 |
| 2015-12-09 | $35.48 | $37.97 | $33.91 | $37.74 | $18.79 | 1,232,601 |
| 2015-12-08 | $33.23 | $35.60 | $32.36 | $35.23 | $17.54 | 843,849 |
| 2015-12-07 | $33.94 | $34.80 | $31.20 | $33.79 | $16.82 | 1,143,228 |
| 2015-12-04 | $36.33 | $37.16 | $35.29 | $35.49 | $17.67 | 685,426 |
| 2015-12-03 | $37.79 | $38.18 | $35.89 | $36.34 | $18.09 | 915,077 |
| 2015-12-02 | $38.70 | $38.93 | $37.00 | $37.94 | $18.89 | 854,970 |
| 2015-12-01 | $40.24 | $40.80 | $39.00 | $39.01 | $19.42 | 436,976 |
| 2015-11-30 | $40.32 | $41.16 | $40.02 | $40.02 | $19.93 | 377,554 |
| 2015-11-27 | $40.36 | $40.89 | $40.11 | $40.32 | $20.08 | 90,618 |
| 2015-11-25 | $41.18 | $41.63 | $40.47 | $40.91 | $20.37 | 417,838 |
| 2015-11-24 | $41.25 | $41.81 | $40.91 | $41.25 | $20.54 | 389,240 |
| 2015-11-23 | $41.00 | $42.50 | $40.52 | $41.33 | $20.58 | 492,293 |
| 2015-11-20 | $42.06 | $42.37 | $40.79 | $41.19 | $20.51 | 558,432 |
| 2015-11-19 | $42.94 | $42.96 | $42.03 | $42.14 | $20.98 | 438,166 |
| 2015-11-18 | $43.20 | $43.92 | $42.23 | $42.90 | $21.36 | 303,493 |
| 2015-11-17 | $43.15 | $43.49 | $42.28 | $43.00 | $21.41 | 445,663 |
| 2015-11-16 | $42.50 | $43.79 | $41.90 | $43.02 | $21.42 | 1,006,982 |
| 2015-11-13 | $42.98 | $43.45 | $41.86 | $42.37 | $21.10 | 888,479 |
| 2015-11-12 | $42.86 | $43.21 | $42.54 | $43.07 | $21.45 | 319,531 |
| 2015-11-11 | $44.34 | $44.52 | $43.00 | $43.22 | $21.52 | 1,081,647 |
| 2015-11-10 | $45.35 | $45.44 | $44.33 | $44.51 | $22.16 | 273,921 |
| 2015-11-09 | $45.50 | $45.77 | $44.50 | $44.75 | $22.28 | 350,054 |
| 2015-11-06 | $45.63 | $46.45 | $45.15 | $45.53 | $22.67 | 493,890 |
| 2015-11-05 | $46.10 | $46.95 | $45.00 | $46.36 | $23.08 | 544,269 |
| 2015-11-04 | $48.11 | $48.38 | $46.18 | $47.22 | $22.97 | 865,175 |
| 2015-11-03 | $50.90 | $51.20 | $47.18 | $48.97 | $23.82 | 1,398,514 |
| 2015-11-02 | $50.27 | $51.61 | $50.15 | $50.81 | $24.72 | 266,320 |
| 2015-10-30 | $49.85 | $51.08 | $49.16 | $50.65 | $24.64 | 191,049 |
| 2015-10-29 | $48.65 | $49.95 | $48.63 | $49.83 | $24.24 | 114,233 |
| 2015-10-28 | $46.93 | $48.87 | $46.70 | $48.83 | $23.75 | 179,590 |
| 2015-10-27 | $47.48 | $47.89 | $45.87 | $46.72 | $22.73 | 301,411 |
| 2015-10-26 | $48.83 | $49.74 | $47.45 | $47.64 | $23.17 | 266,215 |
| 2015-10-23 | $48.90 | $49.88 | $48.53 | $48.86 | $23.77 | 159,694 |
| 2015-10-22 | $50.39 | $50.39 | $48.92 | $48.98 | $23.83 | 293,781 |
| 2015-10-21 | $50.14 | $50.96 | $50.04 | $50.24 | $24.44 | 169,474 |
| 2015-10-20 | $50.40 | $50.86 | $50.09 | $50.22 | $24.43 | 251,506 |
| 2015-10-19 | $51.10 | $51.44 | $50.09 | $50.63 | $24.63 | 147,682 |
| 2015-10-16 | $50.90 | $51.53 | $50.69 | $51.45 | $25.03 | 213,815 |
| 2015-10-15 | $49.94 | $50.93 | $49.44 | $50.68 | $24.65 | 164,874 |
| 2015-10-14 | $49.15 | $50.55 | $49.06 | $50.07 | $24.36 | 298,275 |
| 2015-10-13 | $50.77 | $51.18 | $49.01 | $49.01 | $23.84 | 269,347 |
| 2015-10-12 | $51.98 | $52.24 | $50.48 | $50.87 | $24.74 | 273,857 |
| 2015-10-09 | $51.84 | $52.19 | $51.45 | $51.54 | $25.07 | 195,600 |
| 2015-10-08 | $50.79 | $51.92 | $50.43 | $51.34 | $24.97 | 300,692 |
| 2015-10-07 | $50.76 | $51.66 | $49.72 | $50.95 | $24.78 | 326,085 |
| 2015-10-06 | $49.78 | $51.23 | $49.38 | $50.40 | $24.52 | 161,835 |
| 2015-10-05 | $48.67 | $49.96 | $48.44 | $49.65 | $24.15 | 294,677 |
| 2015-10-02 | $46.12 | $48.47 | $46.00 | $48.19 | $23.44 | 296,540 |
| 2015-10-01 | $45.00 | $46.78 | $44.06 | $46.51 | $22.62 | 381,036 |
| 2015-09-30 | $42.70 | $45.32 | $42.15 | $44.82 | $21.80 | 1,263,562 |
| 2015-09-29 | $44.83 | $45.24 | $42.00 | $42.11 | $20.48 | 883,252 |
| 2015-09-28 | $46.31 | $47.10 | $44.08 | $44.67 | $21.73 | 377,495 |
| 2015-09-25 | $48.07 | $48.66 | $46.25 | $46.65 | $22.69 | 221,550 |
| 2015-09-24 | $47.83 | $47.85 | $46.66 | $47.63 | $23.17 | 341,092 |
| 2015-09-23 | $49.96 | $50.51 | $47.71 | $47.80 | $23.25 | 235,756 |
| 2015-09-22 | $51.04 | $51.42 | $49.90 | $50.09 | $24.37 | 413,037 |
| 2015-09-21 | $50.34 | $51.75 | $49.64 | $51.55 | $25.08 | 377,240 |
| 2015-09-18 | $50.28 | $50.71 | $49.51 | $49.94 | $24.29 | 567,854 |
| 2015-09-17 | $50.31 | $51.04 | $50.30 | $50.72 | $24.67 | 357,330 |
| 2015-09-16 | $50.50 | $51.04 | $50.14 | $50.55 | $24.59 | 240,878 |
| 2015-09-15 | $49.92 | $50.77 | $49.92 | $50.10 | $24.37 | 194,070 |
| 2015-09-14 | $50.00 | $50.27 | $49.67 | $50.12 | $24.38 | 332,611 |
| 2015-09-11 | $51.13 | $51.49 | $50.14 | $50.37 | $24.50 | 398,199 |
| 2015-09-10 | $52.09 | $52.72 | $51.37 | $51.82 | $25.21 | 254,244 |
| 2015-09-09 | $52.39 | $53.00 | $52.00 | $52.05 | $25.32 | 372,308 |
| 2015-09-08 | $52.91 | $52.98 | $51.86 | $52.43 | $25.50 | 401,439 |
| 2015-09-04 | $51.74 | $53.09 | $51.74 | $52.57 | $25.57 | 399,371 |
| 2015-09-03 | $52.71 | $53.50 | $52.35 | $52.85 | $25.71 | 159,581 |
| 2015-09-02 | $51.67 | $52.59 | $50.83 | $52.51 | $25.54 | 186,810 |
| 2015-09-01 | $51.60 | $52.45 | $51.05 | $51.40 | $25.00 | 265,350 |
| 2015-08-31 | $52.18 | $53.36 | $51.01 | $52.18 | $25.38 | 212,313 |
| 2015-08-28 | $51.77 | $52.99 | $51.13 | $52.86 | $25.71 | 298,358 |
| 2015-08-27 | $49.57 | $51.68 | $49.06 | $51.64 | $25.12 | 281,200 |
| 2015-08-26 | $48.22 | $48.99 | $47.12 | $48.81 | $23.74 | 211,592 |
| 2015-08-25 | $49.30 | $49.30 | $47.05 | $47.41 | $23.06 | 459,920 |
| 2015-08-24 | $47.90 | $49.08 | $45.81 | $46.32 | $22.53 | 952,812 |
| 2015-08-21 | $50.82 | $51.31 | $48.74 | $49.37 | $24.01 | 469,038 |
| 2015-08-20 | $50.75 | $51.51 | $50.11 | $50.85 | $24.73 | 403,110 |
| 2015-08-19 | $51.50 | $52.37 | $50.90 | $50.99 | $24.80 | 244,249 |
| 2015-08-18 | $53.21 | $53.40 | $51.60 | $51.84 | $25.22 | 195,136 |
| 2015-08-17 | $52.00 | $53.46 | $51.24 | $53.07 | $25.81 | 360,480 |
| 2015-08-14 | $51.48 | $52.35 | $51.35 | $52.24 | $25.41 | 160,401 |
| 2015-08-13 | $52.25 | $52.41 | $50.93 | $51.37 | $24.99 | 268,760 |
Nustar Energy L P (NS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Nustar Energy L P (NS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Nustar Energy L P (NS) 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 |