Oasis Midstream Partners LP (OMP) Exchange: NASDAQ
Data as of April 25, 2024
$23.86 ($0.00) 0.00%
Oasis Midstream Partners LP - Daily Information
Click for more stock information on Oasis Midstream Partners LP.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $23.86 |
| Previous Close | $23.86 |
| High | $23.86 |
| Low | $23.86 |
| Adjusted Open | $23.86 |
| Previous Adjusted Close | $23.86 |
| Adjusted High | $23.86 |
| Adjusted Low | $23.86 |
About Oasis Midstream Partners LP (OMP)
Oasis Midstream Partners LP is a leading fee-based master limited partnership formed by its sponsor, Oasis Petroleum Inc., to own, develop, operate and acquire a diversified portfolio of midstream assets in North America that are integral to the crude oil and natural gas operations of Oasis Petroleum Inc. and are strategically positioned to capture volumes from other producers.
Invest in Oasis Midstream Partners LP (OMP)
Historical Stock Data for Oasis Midstream Partners LP (OMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-01-31 | $24.44 | $24.82 | $23.84 | $23.86 | $23.86 | 1,698,447 |
| 2022-01-28 | $24.84 | $25.04 | $23.82 | $24.51 | $24.51 | 282,160 |
| 2022-01-27 | $25.42 | $25.79 | $24.54 | $24.88 | $24.88 | 183,173 |
| 2022-01-26 | $25.83 | $26.14 | $24.89 | $25.00 | $25.00 | 116,973 |
| 2022-01-25 | $24.26 | $25.53 | $24.17 | $25.35 | $25.35 | 125,631 |
| 2022-01-24 | $23.50 | $24.41 | $22.68 | $24.41 | $24.41 | 224,732 |
| 2022-01-21 | $25.03 | $25.15 | $24.21 | $24.32 | $24.32 | 141,383 |
| 2022-01-20 | $25.20 | $25.57 | $25.06 | $25.30 | $25.30 | 59,623 |
| 2022-01-19 | $25.55 | $25.68 | $25.08 | $25.24 | $25.24 | 76,373 |
| 2022-01-18 | $25.53 | $25.94 | $25.24 | $25.60 | $25.60 | 71,185 |
| 2022-01-14 | $24.99 | $25.61 | $24.92 | $25.43 | $25.43 | 98,991 |
| 2022-01-13 | $26.24 | $26.24 | $24.95 | $25.06 | $25.06 | 354,898 |
| 2022-01-12 | $25.76 | $26.28 | $25.56 | $26.22 | $26.22 | 209,549 |
| 2022-01-11 | $25.11 | $25.80 | $25.01 | $25.69 | $25.69 | 201,476 |
| 2022-01-10 | $24.80 | $24.97 | $24.45 | $24.97 | $24.97 | 177,854 |
| 2022-01-07 | $24.70 | $24.89 | $24.50 | $24.79 | $24.79 | 79,266 |
| 2022-01-06 | $24.57 | $24.85 | $24.27 | $24.57 | $24.57 | 61,592 |
| 2022-01-05 | $24.87 | $24.87 | $24.17 | $24.19 | $24.19 | 98,077 |
| 2022-01-04 | $24.45 | $24.79 | $24.27 | $24.51 | $24.51 | 85,948 |
| 2022-01-03 | $24.00 | $24.52 | $23.85 | $24.41 | $24.41 | 117,201 |
| 2021-12-31 | $23.64 | $23.95 | $23.55 | $23.91 | $23.91 | 228,619 |
| 2021-12-30 | $23.39 | $23.73 | $23.30 | $23.60 | $23.60 | 67,870 |
| 2021-12-29 | $23.02 | $23.38 | $23.01 | $23.24 | $23.24 | 82,723 |
| 2021-12-28 | $22.99 | $23.32 | $22.80 | $23.17 | $23.17 | 84,335 |
| 2021-12-27 | $22.07 | $22.82 | $21.82 | $22.71 | $22.71 | 119,989 |
| 2021-12-23 | $21.76 | $22.14 | $21.68 | $21.82 | $21.82 | 37,004 |
| 2021-12-22 | $21.46 | $21.89 | $21.35 | $21.76 | $21.76 | 58,399 |
| 2021-12-21 | $21.26 | $21.61 | $21.12 | $21.55 | $21.55 | 59,641 |
| 2021-12-20 | $20.95 | $21.01 | $20.27 | $20.93 | $20.93 | 88,219 |
| 2021-12-17 | $21.60 | $21.66 | $20.94 | $21.36 | $21.36 | 334,537 |
| 2021-12-16 | $22.02 | $22.33 | $21.33 | $21.66 | $21.66 | 80,523 |
| 2021-12-15 | $21.86 | $22.00 | $21.12 | $21.75 | $21.75 | 136,480 |
| 2021-12-14 | $21.79 | $22.26 | $21.62 | $21.75 | $21.75 | 86,809 |
| 2021-12-13 | $23.01 | $23.01 | $21.77 | $22.00 | $22.00 | 100,318 |
| 2021-12-10 | $22.97 | $23.07 | $22.57 | $22.87 | $22.87 | 152,419 |
| 2021-12-09 | $23.03 | $23.03 | $22.50 | $22.94 | $22.94 | 109,050 |
| 2021-12-08 | $23.28 | $23.44 | $22.70 | $23.11 | $23.11 | 110,606 |
| 2021-12-07 | $22.45 | $22.97 | $22.40 | $22.78 | $22.78 | 119,422 |
| 2021-12-06 | $22.85 | $22.85 | $21.92 | $22.19 | $22.19 | 91,053 |
| 2021-12-03 | $21.98 | $22.39 | $21.98 | $22.29 | $22.29 | 118,179 |
| 2021-12-02 | $21.24 | $22.15 | $21.24 | $21.75 | $21.75 | 185,980 |
| 2021-12-01 | $21.70 | $22.35 | $21.42 | $21.44 | $21.44 | 219,890 |
| 2021-11-30 | $22.12 | $22.12 | $21.12 | $21.30 | $21.30 | 380,332 |
| 2021-11-29 | $23.64 | $23.76 | $21.03 | $22.00 | $22.00 | 585,049 |
| 2021-11-26 | $22.80 | $23.25 | $22.35 | $23.05 | $23.05 | 105,890 |
| 2021-11-24 | $23.52 | $23.70 | $23.31 | $23.63 | $23.63 | 132,998 |
| 2021-11-23 | $23.20 | $23.70 | $22.97 | $23.44 | $23.44 | 176,639 |
| 2021-11-22 | $23.70 | $23.78 | $23.20 | $23.30 | $23.30 | 100,633 |
| 2021-11-19 | $23.50 | $23.74 | $23.20 | $23.55 | $23.55 | 173,205 |
| 2021-11-18 | $24.17 | $24.45 | $23.61 | $23.73 | $23.73 | 136,032 |
| 2021-11-17 | $24.61 | $24.93 | $24.03 | $24.20 | $24.20 | 118,909 |
| 2021-11-16 | $25.00 | $25.08 | $24.49 | $24.83 | $24.83 | 174,993 |
| 2021-11-15 | $24.62 | $24.98 | $24.25 | $24.91 | $24.91 | 143,535 |
| 2021-11-12 | $24.16 | $24.65 | $24.08 | $24.61 | $24.61 | 158,393 |
| 2021-11-11 | $25.46 | $25.66 | $24.94 | $24.98 | $24.42 | 191,459 |
| 2021-11-10 | $26.10 | $26.10 | $24.90 | $25.41 | $24.84 | 175,240 |
| 2021-11-09 | $25.82 | $26.29 | $25.77 | $26.10 | $25.52 | 170,957 |
| 2021-11-08 | $25.76 | $26.15 | $25.29 | $26.14 | $25.56 | 285,296 |
| 2021-11-05 | $25.35 | $25.52 | $24.92 | $25.17 | $24.61 | 190,845 |
| 2021-11-04 | $26.17 | $26.17 | $24.75 | $25.31 | $24.75 | 242,137 |
| 2021-11-03 | $25.79 | $26.18 | $25.63 | $25.90 | $25.32 | 431,654 |
| 2021-11-02 | $25.95 | $25.95 | $25.38 | $25.94 | $25.36 | 176,250 |
| 2021-11-01 | $24.88 | $25.90 | $24.83 | $25.86 | $25.28 | 393,858 |
| 2021-10-29 | $25.15 | $25.21 | $24.69 | $24.88 | $24.33 | 236,275 |
| 2021-10-28 | $24.82 | $25.33 | $24.56 | $25.21 | $24.65 | 457,240 |
| 2021-10-27 | $24.57 | $25.09 | $24.54 | $24.82 | $24.27 | 469,299 |
| 2021-10-26 | $25.10 | $25.93 | $24.15 | $24.57 | $24.02 | 1,317,538 |
| 2021-10-25 | $24.62 | $24.75 | $24.09 | $24.26 | $23.72 | 172,243 |
| 2021-10-22 | $24.20 | $24.35 | $23.52 | $24.34 | $23.80 | 212,775 |
| 2021-10-21 | $25.00 | $25.00 | $23.84 | $24.20 | $23.66 | 139,086 |
| 2021-10-20 | $24.64 | $25.10 | $24.60 | $24.81 | $24.26 | 137,930 |
| 2021-10-19 | $24.75 | $25.10 | $24.53 | $24.80 | $24.25 | 120,194 |
| 2021-10-18 | $24.83 | $25.67 | $24.30 | $24.67 | $24.12 | 235,289 |
| 2021-10-15 | $24.59 | $25.19 | $24.44 | $24.82 | $24.27 | 196,868 |
| 2021-10-14 | $24.29 | $24.77 | $24.10 | $24.42 | $23.88 | 176,888 |
| 2021-10-13 | $23.86 | $24.24 | $23.32 | $24.06 | $23.52 | 178,167 |
| 2021-10-12 | $23.68 | $24.00 | $23.57 | $23.82 | $23.29 | 121,417 |
| 2021-10-11 | $23.67 | $24.34 | $23.58 | $23.77 | $23.24 | 121,754 |
| 2021-10-08 | $23.51 | $24.09 | $23.41 | $23.41 | $22.89 | 148,114 |
| 2021-10-07 | $22.84 | $23.69 | $22.70 | $23.40 | $22.88 | 111,336 |
| 2021-10-06 | $22.68 | $22.97 | $22.02 | $22.87 | $22.36 | 131,730 |
| 2021-10-05 | $23.51 | $23.76 | $22.57 | $23.25 | $22.73 | 283,944 |
| 2021-10-04 | $23.02 | $23.67 | $22.93 | $23.51 | $22.99 | 276,127 |
| 2021-10-01 | $22.25 | $23.13 | $22.16 | $22.83 | $22.32 | 148,717 |
| 2021-09-30 | $22.32 | $22.37 | $21.80 | $22.33 | $21.83 | 646,767 |
| 2021-09-29 | $22.12 | $22.31 | $21.93 | $22.10 | $21.61 | 109,065 |
| 2021-09-28 | $22.37 | $22.61 | $21.77 | $22.00 | $21.51 | 248,444 |
| 2021-09-27 | $21.51 | $22.49 | $21.51 | $22.34 | $21.84 | 283,946 |
| 2021-09-24 | $21.84 | $21.87 | $21.12 | $21.44 | $20.96 | 282,096 |
| 2021-09-23 | $21.33 | $22.25 | $21.33 | $21.85 | $21.36 | 191,315 |
| 2021-09-22 | $21.36 | $21.89 | $21.07 | $21.24 | $20.77 | 161,247 |
| 2021-09-21 | $20.63 | $21.28 | $20.45 | $21.12 | $20.65 | 144,488 |
| 2021-09-20 | $20.00 | $20.58 | $19.54 | $20.42 | $19.97 | 331,908 |
| 2021-09-17 | $20.80 | $20.99 | $20.33 | $20.45 | $20.00 | 1,186,608 |
| 2021-09-16 | $21.09 | $21.10 | $20.55 | $20.97 | $20.50 | 217,084 |
| 2021-09-15 | $20.95 | $21.39 | $20.77 | $21.19 | $20.72 | 169,997 |
| 2021-09-14 | $21.12 | $21.12 | $20.56 | $20.92 | $20.45 | 194,458 |
| 2021-09-13 | $20.97 | $21.63 | $20.55 | $20.80 | $20.34 | 290,398 |
| 2021-09-10 | $21.25 | $21.25 | $20.45 | $20.51 | $20.05 | 203,756 |
| 2021-09-09 | $21.27 | $21.56 | $20.83 | $21.13 | $20.66 | 182,069 |
| 2021-09-08 | $21.69 | $21.76 | $21.28 | $21.29 | $20.82 | 95,075 |
| 2021-09-07 | $21.59 | $21.97 | $21.25 | $21.50 | $21.02 | 56,941 |
| 2021-09-03 | $21.80 | $22.29 | $21.51 | $21.58 | $21.10 | 110,165 |
| 2021-09-02 | $21.70 | $22.44 | $21.70 | $21.85 | $21.36 | 151,035 |
| 2021-09-01 | $21.27 | $21.99 | $21.17 | $21.65 | $21.17 | 113,240 |
| 2021-08-31 | $21.04 | $21.31 | $20.80 | $21.20 | $20.73 | 431,847 |
| 2021-08-30 | $21.50 | $21.71 | $20.76 | $20.88 | $20.42 | 155,718 |
| 2021-08-27 | $21.52 | $21.74 | $21.25 | $21.50 | $21.02 | 144,734 |
| 2021-08-26 | $21.26 | $21.62 | $20.82 | $20.85 | $20.39 | 107,689 |
| 2021-08-25 | $21.33 | $21.59 | $21.03 | $21.31 | $20.84 | 96,536 |
| 2021-08-24 | $21.21 | $21.54 | $20.97 | $21.09 | $20.62 | 136,099 |
| 2021-08-23 | $20.72 | $21.24 | $20.51 | $20.78 | $20.32 | 165,642 |
| 2021-08-20 | $19.66 | $20.70 | $19.64 | $20.16 | $19.71 | 205,926 |
| 2021-08-19 | $20.12 | $20.42 | $19.46 | $19.97 | $19.53 | 382,408 |
| 2021-08-18 | $20.75 | $21.22 | $20.40 | $20.58 | $20.12 | 197,430 |
| 2021-08-17 | $21.05 | $21.41 | $20.50 | $20.75 | $20.29 | 197,091 |
| 2021-08-16 | $21.29 | $21.36 | $20.51 | $21.10 | $20.63 | 282,650 |
| 2021-08-13 | $22.08 | $22.48 | $21.64 | $21.66 | $21.18 | 210,097 |
| 2021-08-12 | $23.10 | $23.28 | $22.38 | $22.74 | $21.67 | 274,058 |
| 2021-08-11 | $22.81 | $23.64 | $22.76 | $22.90 | $21.83 | 435,941 |
| 2021-08-10 | $22.97 | $23.37 | $22.67 | $23.05 | $21.97 | 142,404 |
| 2021-08-09 | $23.34 | $23.46 | $22.51 | $22.62 | $21.56 | 206,723 |
| 2021-08-06 | $22.34 | $23.59 | $22.34 | $23.21 | $22.12 | 241,723 |
| 2021-08-05 | $22.56 | $23.27 | $22.15 | $22.44 | $21.39 | 271,950 |
| 2021-08-04 | $22.10 | $22.89 | $21.74 | $22.30 | $21.25 | 242,020 |
| 2021-08-03 | $21.87 | $22.30 | $21.30 | $22.10 | $21.06 | 192,239 |
| 2021-08-02 | $22.22 | $23.30 | $21.75 | $21.80 | $20.78 | 246,235 |
| 2021-07-30 | $22.76 | $23.00 | $22.04 | $22.20 | $21.16 | 124,812 |
| 2021-07-29 | $23.25 | $23.25 | $22.66 | $22.83 | $21.76 | 84,347 |
| 2021-07-28 | $22.40 | $23.11 | $22.10 | $22.86 | $21.79 | 137,444 |
| 2021-07-27 | $22.59 | $22.71 | $21.59 | $22.15 | $21.11 | 226,563 |
| 2021-07-26 | $21.50 | $22.68 | $21.45 | $22.52 | $21.46 | 215,844 |
| 2021-07-23 | $21.78 | $21.79 | $21.03 | $21.42 | $20.42 | 220,427 |
| 2021-07-22 | $21.90 | $21.99 | $21.09 | $21.87 | $20.84 | 185,383 |
| 2021-07-21 | $21.91 | $22.33 | $21.72 | $21.83 | $20.81 | 232,225 |
| 2021-07-20 | $21.00 | $21.98 | $20.96 | $21.65 | $20.63 | 497,321 |
| 2021-07-19 | $20.52 | $21.04 | $19.65 | $20.82 | $19.84 | 414,237 |
| 2021-07-16 | $22.96 | $23.19 | $20.76 | $21.34 | $20.34 | 539,280 |
| 2021-07-15 | $22.82 | $23.60 | $22.65 | $22.83 | $21.76 | 177,126 |
| 2021-07-14 | $23.43 | $23.74 | $22.69 | $23.07 | $21.99 | 208,221 |
| 2021-07-13 | $23.73 | $23.78 | $22.92 | $23.03 | $21.95 | 336,189 |
| 2021-07-12 | $23.75 | $24.05 | $23.40 | $23.74 | $22.63 | 194,364 |
| 2021-07-09 | $23.81 | $24.27 | $23.31 | $24.05 | $22.92 | 302,894 |
| 2021-07-08 | $23.26 | $23.95 | $22.80 | $23.22 | $22.13 | 262,793 |
| 2021-07-07 | $23.70 | $23.87 | $22.83 | $23.62 | $22.51 | 265,320 |
| 2021-07-06 | $23.98 | $24.00 | $23.10 | $23.87 | $22.75 | 303,408 |
| 2021-07-02 | $23.50 | $23.59 | $22.82 | $23.27 | $22.18 | 413,169 |
| 2021-07-01 | $23.65 | $24.16 | $23.15 | $23.20 | $22.11 | 654,184 |
| 2021-06-30 | $24.07 | $24.07 | $23.14 | $23.45 | $22.35 | 547,076 |
| 2021-06-29 | $23.22 | $24.05 | $23.22 | $23.74 | $22.63 | 1,197,880 |
| 2021-06-28 | $23.95 | $23.99 | $22.55 | $22.55 | $21.49 | 965,200 |
| 2021-06-25 | $24.44 | $24.67 | $23.50 | $23.57 | $22.46 | 3,369,706 |
| 2021-06-24 | $30.76 | $31.13 | $27.72 | $27.93 | $26.62 | 467,763 |
| 2021-06-23 | $30.83 | $32.26 | $30.38 | $30.80 | $29.36 | 148,331 |
| 2021-06-22 | $33.80 | $33.80 | $30.54 | $30.71 | $29.27 | 358,013 |
| 2021-06-21 | $34.24 | $34.74 | $33.25 | $33.96 | $32.37 | 212,589 |
| 2021-06-18 | $32.71 | $35.52 | $32.53 | $34.48 | $32.86 | 1,377,973 |
| 2021-06-17 | $33.95 | $35.70 | $31.48 | $32.67 | $31.14 | 331,790 |
| 2021-06-16 | $34.13 | $35.24 | $32.52 | $33.99 | $32.40 | 596,043 |
| 2021-06-15 | $31.33 | $34.00 | $31.20 | $33.76 | $32.18 | 364,774 |
| 2021-06-14 | $29.18 | $32.33 | $29.10 | $31.05 | $29.59 | 346,665 |
| 2021-06-11 | $27.87 | $29.42 | $27.79 | $29.41 | $28.03 | 249,157 |
| 2021-06-10 | $27.26 | $27.69 | $27.11 | $27.62 | $26.32 | 41,572 |
| 2021-06-09 | $27.28 | $27.50 | $26.92 | $27.26 | $25.98 | 60,956 |
| 2021-06-08 | $26.10 | $27.26 | $26.01 | $27.25 | $25.97 | 83,536 |
| 2021-06-07 | $26.11 | $26.55 | $26.05 | $26.16 | $24.93 | 86,451 |
| 2021-06-04 | $26.84 | $26.88 | $26.26 | $26.72 | $25.47 | 39,274 |
| 2021-06-03 | $26.23 | $26.96 | $26.06 | $26.87 | $25.61 | 65,383 |
| 2021-06-02 | $26.30 | $26.52 | $25.51 | $26.37 | $25.13 | 223,533 |
| 2021-06-01 | $28.28 | $28.45 | $25.98 | $26.02 | $24.80 | 377,718 |
| 2021-05-28 | $27.61 | $28.29 | $27.14 | $28.25 | $26.93 | 891,541 |
| 2021-05-27 | $25.00 | $28.80 | $24.69 | $27.61 | $26.32 | 452,528 |
| 2021-05-26 | $23.88 | $25.00 | $23.68 | $25.00 | $23.83 | 285,104 |
| 2021-05-25 | $24.75 | $24.94 | $23.54 | $23.60 | $22.49 | 171,241 |
| 2021-05-24 | $24.05 | $24.97 | $23.68 | $24.53 | $23.38 | 227,763 |
| 2021-05-21 | $24.05 | $24.46 | $23.53 | $23.71 | $22.60 | 208,903 |
| 2021-05-20 | $23.44 | $23.97 | $22.55 | $23.69 | $22.58 | 247,432 |
| 2021-05-19 | $22.48 | $22.87 | $21.67 | $22.77 | $21.70 | 166,128 |
| 2021-05-18 | $23.00 | $23.13 | $22.66 | $22.87 | $21.80 | 92,042 |
| 2021-05-17 | $22.85 | $23.32 | $22.53 | $23.04 | $21.96 | 154,249 |
| 2021-05-14 | $22.40 | $23.07 | $22.22 | $22.98 | $21.90 | 126,413 |
| 2021-05-13 | $23.01 | $23.64 | $22.44 | $23.05 | $21.46 | 206,973 |
| 2021-05-12 | $23.45 | $23.89 | $22.71 | $22.77 | $21.20 | 226,852 |
| 2021-05-11 | $23.70 | $23.83 | $23.03 | $23.43 | $21.81 | 180,764 |
| 2021-05-10 | $23.65 | $24.20 | $23.42 | $23.86 | $22.21 | 222,007 |
| 2021-05-07 | $23.14 | $23.64 | $22.89 | $23.39 | $21.77 | 131,349 |
| 2021-05-06 | $22.99 | $23.27 | $22.30 | $22.98 | $21.39 | 217,688 |
| 2021-05-05 | $22.87 | $22.89 | $22.30 | $22.78 | $21.20 | 145,298 |
| 2021-05-04 | $22.37 | $22.92 | $22.30 | $22.68 | $21.11 | 209,700 |
| 2021-05-03 | $20.96 | $22.43 | $20.96 | $22.10 | $20.57 | 122,376 |
| 2021-04-30 | $21.13 | $21.52 | $20.93 | $20.96 | $19.51 | 70,525 |
| 2021-04-29 | $21.30 | $21.70 | $20.85 | $21.13 | $19.67 | 75,423 |
| 2021-04-28 | $21.17 | $21.60 | $20.90 | $21.13 | $19.67 | 160,402 |
| 2021-04-27 | $20.75 | $21.27 | $20.75 | $21.25 | $19.78 | 59,406 |
| 2021-04-26 | $21.09 | $21.13 | $20.25 | $20.88 | $19.44 | 184,049 |
| 2021-04-23 | $21.21 | $21.37 | $21.11 | $21.18 | $19.72 | 88,362 |
| 2021-04-22 | $21.72 | $21.72 | $21.00 | $21.38 | $19.90 | 74,770 |
| 2021-04-21 | $20.79 | $21.81 | $20.70 | $21.49 | $20.00 | 87,068 |
| 2021-04-20 | $21.76 | $21.81 | $20.64 | $20.85 | $19.41 | 234,769 |
| 2021-04-19 | $21.75 | $22.25 | $21.61 | $21.76 | $20.25 | 99,508 |
| 2021-04-16 | $23.02 | $23.16 | $21.75 | $21.97 | $20.45 | 218,248 |
| 2021-04-15 | $23.01 | $23.33 | $22.60 | $23.02 | $21.43 | 94,100 |
| 2021-04-14 | $23.11 | $23.45 | $23.09 | $23.21 | $21.60 | 75,785 |
| 2021-04-13 | $22.32 | $23.36 | $22.02 | $23.00 | $21.41 | 262,185 |
| 2021-04-12 | $22.45 | $22.45 | $21.86 | $22.12 | $20.59 | 99,366 |
| 2021-04-09 | $22.41 | $22.50 | $22.11 | $22.34 | $20.79 | 104,263 |
| 2021-04-08 | $22.05 | $22.50 | $21.56 | $22.42 | $20.87 | 58,732 |
| 2021-04-07 | $22.85 | $22.85 | $21.93 | $22.01 | $20.49 | 67,733 |
| 2021-04-06 | $22.15 | $22.93 | $22.07 | $22.33 | $20.79 | 104,889 |
| 2021-04-05 | $22.01 | $22.50 | $21.51 | $22.30 | $20.76 | 158,655 |
| 2021-04-01 | $22.37 | $22.59 | $21.06 | $21.99 | $20.47 | 162,972 |
| 2021-03-31 | $20.61 | $22.61 | $20.61 | $22.36 | $20.81 | 598,140 |
| 2021-03-30 | $20.60 | $20.73 | $20.05 | $20.61 | $19.18 | 114,751 |
| 2021-03-29 | $20.43 | $20.99 | $20.06 | $20.39 | $18.98 | 198,235 |
| 2021-03-26 | $19.95 | $20.57 | $19.75 | $20.20 | $18.80 | 152,802 |
| 2021-03-25 | $20.00 | $20.38 | $19.30 | $19.54 | $18.19 | 201,962 |
| 2021-03-24 | $20.40 | $20.84 | $19.82 | $20.08 | $18.69 | 101,150 |
| 2021-03-23 | $20.13 | $21.00 | $19.76 | $20.01 | $18.63 | 170,514 |
| 2021-03-22 | $19.30 | $20.77 | $19.01 | $20.29 | $18.89 | 236,159 |
| 2021-03-19 | $19.00 | $20.08 | $18.81 | $19.33 | $17.99 | 128,656 |
| 2021-03-18 | $20.40 | $20.40 | $19.01 | $19.27 | $17.94 | 154,970 |
| 2021-03-17 | $20.03 | $20.43 | $19.75 | $20.40 | $18.99 | 97,543 |
| 2021-03-16 | $20.30 | $20.32 | $19.70 | $20.10 | $18.71 | 100,731 |
| 2021-03-15 | $19.96 | $20.46 | $19.61 | $19.95 | $18.57 | 80,853 |
| 2021-03-12 | $18.87 | $19.90 | $18.87 | $19.88 | $18.50 | 117,322 |
| 2021-03-11 | $18.41 | $18.75 | $18.13 | $18.75 | $17.45 | 76,941 |
| 2021-03-10 | $17.56 | $18.75 | $17.51 | $18.51 | $17.23 | 91,181 |
| 2021-03-09 | $18.89 | $18.89 | $17.81 | $17.82 | $16.59 | 217,196 |
| 2021-03-08 | $19.17 | $19.50 | $18.56 | $18.73 | $17.43 | 158,991 |
| 2021-03-05 | $20.18 | $20.40 | $18.22 | $19.38 | $18.04 | 430,837 |
| 2021-03-04 | $21.01 | $22.00 | $20.30 | $20.94 | $18.96 | 401,837 |
| 2021-03-03 | $20.92 | $21.21 | $20.36 | $21.13 | $19.14 | 278,786 |
| 2021-03-02 | $20.40 | $21.11 | $19.70 | $20.93 | $18.95 | 531,352 |
| 2021-03-01 | $19.50 | $20.39 | $19.33 | $19.97 | $18.08 | 433,709 |
| 2021-02-26 | $17.86 | $19.25 | $17.56 | $19.15 | $17.34 | 706,520 |
| 2021-02-25 | $16.99 | $17.98 | $16.75 | $17.90 | $16.21 | 836,653 |
| 2021-02-24 | $16.56 | $16.98 | $16.41 | $16.50 | $14.94 | 260,959 |
| 2021-02-23 | $15.77 | $16.71 | $14.90 | $16.37 | $14.82 | 297,609 |
| 2021-02-22 | $15.90 | $16.00 | $15.49 | $15.65 | $14.17 | 128,051 |
| 2021-02-19 | $15.26 | $15.99 | $15.26 | $15.90 | $14.40 | 106,644 |
| 2021-02-18 | $15.71 | $16.00 | $15.10 | $15.23 | $13.79 | 206,460 |
| 2021-02-17 | $16.19 | $16.30 | $15.46 | $16.10 | $14.58 | 201,995 |
| 2021-02-16 | $16.75 | $17.00 | $16.08 | $16.23 | $14.70 | 205,076 |
| 2021-02-12 | $16.48 | $16.90 | $16.05 | $16.75 | $15.17 | 231,732 |
| 2021-02-11 | $17.01 | $17.12 | $15.51 | $16.55 | $14.99 | 586,103 |
| 2021-02-10 | $15.74 | $17.24 | $15.70 | $17.12 | $15.50 | 489,065 |
| 2021-02-09 | $15.71 | $15.92 | $15.32 | $15.66 | $14.18 | 164,501 |
| 2021-02-08 | $16.06 | $16.14 | $15.59 | $15.90 | $14.40 | 209,229 |
| 2021-02-05 | $15.30 | $16.10 | $15.30 | $16.10 | $14.58 | 194,312 |
| 2021-02-04 | $15.59 | $15.82 | $15.04 | $15.29 | $13.85 | 131,899 |
| 2021-02-03 | $14.44 | $15.37 | $14.44 | $15.20 | $13.77 | 113,126 |
| 2021-02-02 | $14.40 | $14.95 | $14.26 | $14.40 | $13.04 | 148,839 |
| 2021-02-01 | $14.10 | $14.30 | $13.86 | $14.19 | $12.85 | 83,774 |
| 2021-01-29 | $14.27 | $14.49 | $13.68 | $14.02 | $12.70 | 119,680 |
| 2021-01-28 | $13.75 | $14.47 | $13.47 | $14.29 | $12.94 | 157,447 |
| 2021-01-27 | $14.34 | $14.34 | $13.22 | $13.63 | $12.34 | 193,839 |
| 2021-01-26 | $14.33 | $14.57 | $14.07 | $14.45 | $13.09 | 164,833 |
| 2021-01-25 | $14.25 | $14.45 | $13.90 | $14.41 | $13.05 | 92,043 |
| 2021-01-22 | $14.27 | $14.47 | $14.01 | $14.40 | $13.04 | 55,127 |
| 2021-01-21 | $14.50 | $14.77 | $13.83 | $14.64 | $13.26 | 146,663 |
| 2021-01-20 | $14.89 | $14.89 | $14.16 | $14.48 | $13.11 | 109,341 |
| 2021-01-19 | $14.87 | $15.10 | $14.40 | $14.68 | $13.29 | 142,519 |
| 2021-01-15 | $14.51 | $14.96 | $14.41 | $14.86 | $13.46 | 121,157 |
| 2021-01-14 | $13.91 | $14.98 | $13.86 | $14.83 | $13.43 | 235,678 |
| 2021-01-13 | $13.40 | $14.06 | $13.35 | $13.81 | $12.51 | 207,419 |
| 2021-01-12 | $13.34 | $13.85 | $13.14 | $13.38 | $12.12 | 253,514 |
| 2021-01-11 | $13.08 | $13.52 | $13.07 | $13.25 | $12.00 | 154,575 |
| 2021-01-08 | $13.27 | $13.39 | $12.90 | $13.33 | $12.07 | 194,856 |
| 2021-01-07 | $12.86 | $13.48 | $12.72 | $13.33 | $12.07 | 147,561 |
| 2021-01-06 | $12.54 | $13.00 | $12.40 | $12.66 | $11.46 | 279,113 |
| 2021-01-05 | $11.57 | $12.74 | $11.57 | $12.34 | $11.18 | 175,432 |
| 2021-01-04 | $11.81 | $11.92 | $11.48 | $11.54 | $10.45 | 253,163 |
| 2020-12-31 | $11.61 | $12.00 | $11.25 | $11.73 | $10.62 | 109,105 |
| 2020-12-30 | $11.06 | $11.69 | $11.06 | $11.58 | $10.49 | 112,620 |
| 2020-12-29 | $11.55 | $11.69 | $10.90 | $11.06 | $10.02 | 191,215 |
| 2020-12-28 | $11.98 | $12.08 | $11.50 | $11.55 | $10.46 | 154,216 |
| 2020-12-24 | $12.03 | $12.28 | $11.85 | $11.98 | $10.85 | 45,384 |
| 2020-12-23 | $12.28 | $12.46 | $12.00 | $12.03 | $10.89 | 103,418 |
| 2020-12-22 | $12.37 | $12.56 | $12.04 | $12.21 | $11.06 | 78,676 |
| 2020-12-21 | $12.01 | $12.57 | $11.93 | $12.36 | $11.19 | 140,236 |
| 2020-12-18 | $12.79 | $12.98 | $12.25 | $12.55 | $11.37 | 129,410 |
| 2020-12-17 | $12.65 | $12.83 | $12.21 | $12.46 | $11.28 | 141,688 |
| 2020-12-16 | $12.90 | $13.30 | $12.41 | $12.51 | $11.33 | 156,183 |
| 2020-12-15 | $12.84 | $13.05 | $12.72 | $12.90 | $11.68 | 104,736 |
| 2020-12-14 | $13.88 | $13.88 | $12.54 | $12.82 | $11.61 | 272,458 |
| 2020-12-11 | $13.89 | $14.04 | $13.50 | $13.67 | $12.38 | 128,048 |
| 2020-12-10 | $13.32 | $14.13 | $13.32 | $14.03 | $12.71 | 135,208 |
| 2020-12-09 | $12.89 | $13.41 | $12.85 | $13.39 | $12.13 | 187,301 |
| 2020-12-08 | $12.71 | $13.00 | $12.71 | $12.89 | $11.67 | 111,819 |
| 2020-12-07 | $13.15 | $13.15 | $12.32 | $12.77 | $11.56 | 190,777 |
| 2020-12-04 | $12.45 | $13.00 | $12.44 | $12.90 | $11.68 | 193,015 |
| 2020-12-03 | $11.68 | $12.77 | $11.60 | $12.29 | $11.13 | 306,035 |
| 2020-12-02 | $10.72 | $11.66 | $10.72 | $11.00 | $9.96 | 401,240 |
| 2020-12-01 | $10.81 | $10.98 | $10.25 | $10.74 | $9.73 | 103,232 |
| 2020-11-30 | $11.27 | $11.34 | $10.50 | $10.56 | $9.56 | 190,382 |
| 2020-11-27 | $11.62 | $11.74 | $10.96 | $11.03 | $9.99 | 93,040 |
| 2020-11-25 | $11.48 | $11.55 | $11.05 | $11.46 | $10.38 | 168,742 |
| 2020-11-24 | $10.96 | $12.29 | $10.90 | $11.41 | $10.33 | 394,929 |
| 2020-11-23 | $10.26 | $10.90 | $10.26 | $10.80 | $9.78 | 332,473 |
| 2020-11-20 | $10.30 | $10.37 | $10.00 | $10.01 | $9.07 | 126,732 |
| 2020-11-19 | $9.93 | $10.42 | $9.81 | $10.28 | $9.31 | 128,036 |
| 2020-11-18 | $9.83 | $10.34 | $9.70 | $10.01 | $9.07 | 196,363 |
| 2020-11-17 | $9.68 | $9.94 | $9.40 | $9.84 | $8.91 | 101,178 |
| 2020-11-16 | $9.77 | $9.93 | $9.50 | $9.61 | $8.70 | 157,531 |
| 2020-11-13 | $9.28 | $9.58 | $9.21 | $9.46 | $8.57 | 155,381 |
| 2020-11-12 | $9.45 | $9.91 | $9.06 | $9.27 | $8.39 | 334,751 |
| 2020-11-11 | $10.25 | $10.48 | $10.00 | $10.25 | $8.77 | 820,318 |
| 2020-11-10 | $10.29 | $10.63 | $10.00 | $10.22 | $8.75 | 337,849 |
| 2020-11-09 | $9.75 | $10.25 | $9.51 | $10.10 | $8.64 | 503,303 |
| 2020-11-06 | $9.14 | $9.43 | $9.00 | $9.26 | $7.92 | 229,594 |
| 2020-11-05 | $8.84 | $9.46 | $8.70 | $8.95 | $7.66 | 427,235 |
| 2020-11-04 | $8.83 | $9.36 | $8.56 | $8.91 | $7.62 | 570,870 |
| 2020-11-03 | $7.86 | $8.19 | $7.75 | $8.11 | $6.94 | 162,431 |
| 2020-11-02 | $7.27 | $7.74 | $7.26 | $7.65 | $6.55 | 145,289 |
| 2020-10-30 | $7.45 | $7.48 | $7.10 | $7.17 | $6.14 | 85,273 |
| 2020-10-29 | $7.55 | $7.81 | $7.25 | $7.40 | $6.33 | 190,569 |
| 2020-10-28 | $8.16 | $8.25 | $7.27 | $7.45 | $6.38 | 446,657 |
| 2020-10-27 | $8.17 | $8.42 | $8.02 | $8.41 | $7.20 | 171,085 |
| 2020-10-26 | $7.93 | $8.00 | $7.60 | $8.00 | $6.85 | 70,167 |
| 2020-10-23 | $7.65 | $8.00 | $7.60 | $8.00 | $6.85 | 77,280 |
| 2020-10-22 | $7.27 | $7.64 | $7.19 | $7.53 | $6.44 | 66,196 |
| 2020-10-21 | $7.09 | $7.31 | $7.02 | $7.26 | $6.21 | 60,597 |
| 2020-10-20 | $7.32 | $7.37 | $7.01 | $7.11 | $6.08 | 114,269 |
| 2020-10-19 | $7.40 | $7.49 | $7.25 | $7.32 | $6.26 | 73,607 |
| 2020-10-16 | $7.25 | $7.43 | $7.25 | $7.40 | $6.33 | 35,700 |
| 2020-10-15 | $7.50 | $7.50 | $7.16 | $7.25 | $6.20 | 47,527 |
| 2020-10-14 | $7.21 | $7.60 | $7.21 | $7.42 | $6.35 | 349,489 |
| 2020-10-13 | $7.19 | $7.45 | $7.16 | $7.30 | $6.25 | 65,094 |
| 2020-10-12 | $7.26 | $7.32 | $7.11 | $7.31 | $6.26 | 44,971 |
| 2020-10-09 | $7.25 | $7.34 | $7.11 | $7.20 | $6.16 | 60,743 |
| 2020-10-08 | $7.13 | $7.46 | $7.01 | $7.29 | $6.24 | 111,184 |
| 2020-10-07 | $7.11 | $7.49 | $6.97 | $7.01 | $6.00 | 144,451 |
| 2020-10-06 | $7.50 | $7.61 | $7.15 | $7.30 | $6.25 | 112,418 |
| 2020-10-05 | $7.20 | $7.45 | $7.02 | $7.37 | $6.31 | 127,829 |
| 2020-10-02 | $6.75 | $7.21 | $6.61 | $7.13 | $6.10 | 136,021 |
| 2020-10-01 | $6.90 | $7.19 | $6.55 | $7.19 | $6.15 | 419,443 |
| 2020-09-30 | $7.62 | $7.96 | $5.50 | $6.20 | $5.31 | 1,721,442 |
| 2020-09-29 | $7.83 | $8.40 | $7.59 | $8.11 | $6.94 | 126,957 |
| 2020-09-28 | $7.52 | $7.94 | $7.51 | $7.86 | $6.73 | 72,162 |
| 2020-09-25 | $7.66 | $7.76 | $7.47 | $7.51 | $6.43 | 83,757 |
| 2020-09-24 | $7.41 | $7.87 | $7.38 | $7.79 | $6.67 | 97,651 |
| 2020-09-23 | $7.76 | $7.84 | $7.38 | $7.40 | $6.33 | 104,396 |
| 2020-09-22 | $7.83 | $7.89 | $7.59 | $7.65 | $6.55 | 71,950 |
| 2020-09-21 | $7.58 | $8.05 | $7.50 | $7.72 | $6.61 | 198,731 |
| 2020-09-18 | $9.08 | $9.08 | $7.42 | $7.58 | $6.49 | 952,054 |
| 2020-09-17 | $9.31 | $9.50 | $9.06 | $9.13 | $7.81 | 71,093 |
| 2020-09-16 | $9.45 | $9.85 | $9.27 | $9.38 | $8.03 | 112,506 |
| 2020-09-15 | $9.46 | $9.75 | $9.29 | $9.29 | $7.95 | 65,604 |
| 2020-09-14 | $8.92 | $9.46 | $8.92 | $9.31 | $7.97 | 70,967 |
| 2020-09-11 | $9.00 | $9.14 | $8.90 | $8.92 | $7.63 | 66,131 |
| 2020-09-10 | $9.36 | $9.36 | $8.91 | $9.02 | $7.72 | 58,733 |
| 2020-09-09 | $9.07 | $9.34 | $8.95 | $9.21 | $7.88 | 102,692 |
| 2020-09-08 | $9.12 | $9.24 | $8.80 | $8.97 | $7.68 | 99,903 |
| 2020-09-04 | $9.54 | $9.89 | $9.19 | $9.30 | $7.96 | 92,835 |
| 2020-09-03 | $9.83 | $10.03 | $9.44 | $9.60 | $8.22 | 74,830 |
| 2020-09-02 | $9.72 | $10.09 | $9.33 | $10.09 | $8.63 | 349,717 |
| 2020-09-01 | $9.83 | $9.95 | $9.38 | $9.86 | $8.44 | 176,114 |
| 2020-08-31 | $10.14 | $10.14 | $9.70 | $9.95 | $8.51 | 126,561 |
| 2020-08-28 | $9.49 | $10.00 | $9.49 | $9.81 | $8.39 | 175,338 |
| 2020-08-27 | $9.33 | $9.56 | $9.13 | $9.34 | $7.99 | 174,388 |
| 2020-08-26 | $9.22 | $9.33 | $8.90 | $8.98 | $7.68 | 136,871 |
| 2020-08-25 | $9.40 | $9.40 | $9.14 | $9.26 | $7.92 | 76,700 |
| 2020-08-24 | $9.35 | $9.48 | $9.09 | $9.17 | $7.85 | 157,765 |
| 2020-08-21 | $9.15 | $9.61 | $9.02 | $9.45 | $8.09 | 332,004 |
| 2020-08-20 | $9.00 | $9.31 | $8.76 | $9.20 | $7.87 | 200,424 |
| 2020-08-19 | $9.15 | $9.28 | $8.92 | $9.10 | $7.79 | 184,569 |
| 2020-08-18 | $9.46 | $9.68 | $9.09 | $9.15 | $7.83 | 169,020 |
| 2020-08-17 | $9.50 | $9.66 | $8.80 | $9.53 | $8.16 | 408,966 |
| 2020-08-14 | $9.55 | $10.23 | $9.51 | $9.88 | $8.45 | 146,651 |
| 2020-08-13 | $9.94 | $9.94 | $9.14 | $9.62 | $8.23 | 300,670 |
| 2020-08-12 | $11.55 | $11.59 | $10.62 | $10.79 | $8.74 | 540,396 |
| 2020-08-11 | $11.53 | $11.60 | $11.03 | $11.41 | $9.25 | 390,588 |
| 2020-08-10 | $10.50 | $11.44 | $10.48 | $11.02 | $8.93 | 422,714 |
| 2020-08-07 | $10.00 | $10.46 | $10.00 | $10.34 | $8.38 | 345,853 |
| 2020-08-06 | $9.98 | $10.30 | $9.74 | $9.94 | $8.05 | 308,373 |
| 2020-08-05 | $9.36 | $10.25 | $9.29 | $9.78 | $7.92 | 598,010 |
| 2020-08-04 | $8.33 | $9.15 | $8.29 | $8.85 | $7.17 | 204,194 |
| 2020-08-03 | $8.42 | $8.54 | $8.18 | $8.25 | $6.68 | 152,808 |
| 2020-07-31 | $8.35 | $8.43 | $8.01 | $8.28 | $6.71 | 91,887 |
| 2020-07-30 | $8.70 | $8.72 | $8.15 | $8.47 | $6.86 | 141,668 |
| 2020-07-29 | $7.99 | $8.75 | $7.84 | $8.72 | $7.07 | 356,030 |
| 2020-07-28 | $8.05 | $8.09 | $7.81 | $7.83 | $6.34 | 198,393 |
| 2020-07-27 | $8.24 | $8.25 | $7.87 | $7.90 | $6.40 | 206,454 |
| 2020-07-24 | $8.31 | $8.42 | $8.15 | $8.24 | $6.68 | 74,116 |
| 2020-07-23 | $8.80 | $8.81 | $8.11 | $8.36 | $6.77 | 148,539 |
| 2020-07-22 | $8.89 | $8.89 | $8.56 | $8.83 | $7.15 | 151,792 |
| 2020-07-21 | $8.45 | $9.16 | $8.45 | $8.76 | $7.10 | 221,080 |
| 2020-07-20 | $8.40 | $8.59 | $8.22 | $8.31 | $6.73 | 103,595 |
| 2020-07-17 | $8.37 | $8.58 | $8.15 | $8.35 | $6.77 | 106,906 |
| 2020-07-16 | $8.09 | $8.37 | $7.60 | $8.24 | $6.68 | 163,702 |
| 2020-07-15 | $7.84 | $8.20 | $7.84 | $8.09 | $6.56 | 151,949 |
| 2020-07-14 | $7.39 | $7.70 | $7.32 | $7.70 | $6.24 | 172,411 |
| 2020-07-13 | $7.70 | $7.70 | $7.25 | $7.30 | $5.91 | 198,497 |
| 2020-07-10 | $7.32 | $7.70 | $7.32 | $7.60 | $6.16 | 110,898 |
| 2020-07-09 | $7.92 | $7.99 | $7.33 | $7.36 | $5.96 | 183,130 |
| 2020-07-08 | $8.01 | $8.06 | $7.77 | $7.92 | $6.42 | 142,159 |
| 2020-07-07 | $8.09 | $8.14 | $7.81 | $7.88 | $6.38 | 175,104 |
| 2020-07-06 | $8.32 | $8.60 | $7.92 | $7.99 | $6.47 | 222,061 |
| 2020-07-02 | $9.19 | $9.19 | $8.14 | $8.17 | $6.62 | 175,607 |
| 2020-07-01 | $8.87 | $9.14 | $8.66 | $8.84 | $7.16 | 230,172 |
| 2020-06-30 | $7.89 | $8.86 | $7.81 | $8.72 | $7.07 | 205,996 |
| 2020-06-29 | $7.75 | $8.37 | $7.75 | $7.86 | $6.37 | 165,861 |
| 2020-06-26 | $8.80 | $8.80 | $7.81 | $7.93 | $6.43 | 397,387 |
| 2020-06-25 | $8.75 | $9.44 | $8.75 | $8.86 | $7.18 | 113,417 |
| 2020-06-24 | $9.30 | $9.31 | $8.57 | $9.03 | $7.32 | 206,585 |
| 2020-06-23 | $9.80 | $9.85 | $9.35 | $9.40 | $7.62 | 140,715 |
| 2020-06-22 | $9.35 | $9.74 | $9.30 | $9.56 | $7.75 | 194,128 |
| 2020-06-19 | $9.70 | $9.89 | $9.19 | $9.27 | $7.51 | 619,077 |
| 2020-06-18 | $8.78 | $9.66 | $8.78 | $9.43 | $7.64 | 255,390 |
| 2020-06-17 | $10.17 | $10.17 | $8.80 | $8.94 | $7.24 | 472,770 |
| 2020-06-16 | $10.20 | $10.28 | $9.62 | $10.09 | $8.18 | 430,826 |
| 2020-06-15 | $9.14 | $9.96 | $8.91 | $9.74 | $7.89 | 279,102 |
| 2020-06-12 | $9.80 | $9.96 | $9.25 | $9.73 | $7.88 | 295,847 |
| 2020-06-11 | $8.98 | $9.94 | $8.06 | $8.93 | $7.24 | 544,794 |
| 2020-06-10 | $10.66 | $10.83 | $9.30 | $10.54 | $8.54 | 654,631 |
| 2020-06-09 | $11.00 | $11.38 | $10.66 | $10.83 | $8.78 | 348,690 |
| 2020-06-08 | $10.88 | $11.75 | $10.38 | $11.40 | $9.24 | 812,514 |
| 2020-06-05 | $8.98 | $10.16 | $8.98 | $9.60 | $7.78 | 677,986 |
| 2020-06-04 | $8.39 | $8.93 | $8.35 | $8.62 | $6.98 | 402,168 |
| 2020-06-03 | $7.92 | $8.41 | $7.91 | $8.39 | $6.80 | 350,701 |
| 2020-06-02 | $8.31 | $8.46 | $7.92 | $7.99 | $6.47 | 265,656 |
| 2020-06-01 | $8.42 | $8.70 | $8.12 | $8.15 | $6.60 | 485,365 |
| 2020-05-29 | $8.50 | $8.77 | $8.02 | $8.74 | $7.08 | 540,858 |
| 2020-05-28 | $9.10 | $9.13 | $8.50 | $8.80 | $7.13 | 380,226 |
| 2020-05-27 | $11.72 | $12.00 | $7.47 | $9.20 | $7.45 | 1,967,779 |
| 2020-05-26 | $10.10 | $13.65 | $9.57 | $12.58 | $9.63 | 1,598,538 |
| 2020-05-22 | $9.65 | $9.86 | $9.25 | $9.44 | $7.22 | 650,049 |
| 2020-05-21 | $8.58 | $10.26 | $8.56 | $9.81 | $7.51 | 888,923 |
| 2020-05-20 | $7.99 | $8.50 | $7.55 | $8.40 | $6.43 | 884,064 |
| 2020-05-19 | $7.20 | $8.15 | $7.20 | $7.45 | $5.70 | 1,017,882 |
| 2020-05-18 | $5.50 | $8.40 | $5.41 | $7.80 | $5.97 | 6,298,650 |
| 2020-05-15 | $4.34 | $4.45 | $4.15 | $4.35 | $3.33 | 278,702 |
| 2020-05-14 | $4.40 | $4.63 | $3.85 | $4.39 | $3.36 | 553,812 |
| 2020-05-13 | $5.29 | $5.29 | $4.40 | $4.53 | $3.47 | 670,728 |
| 2020-05-12 | $5.93 | $6.01 | $5.40 | $5.54 | $4.24 | 502,424 |
| 2020-05-11 | $6.02 | $6.10 | $5.70 | $5.97 | $4.57 | 366,511 |
| 2020-05-08 | $6.10 | $6.55 | $6.08 | $6.51 | $4.98 | 229,751 |
| 2020-05-07 | $5.78 | $6.07 | $5.75 | $5.91 | $4.52 | 172,203 |
| 2020-05-06 | $6.24 | $6.40 | $5.65 | $5.73 | $4.39 | 365,035 |
| 2020-05-05 | $5.90 | $6.26 | $5.80 | $6.22 | $4.76 | 362,197 |
| 2020-05-04 | $5.60 | $6.13 | $5.27 | $5.51 | $4.22 | 427,619 |
| 2020-05-01 | $6.40 | $6.79 | $5.37 | $5.65 | $4.32 | 535,022 |
| 2020-04-30 | $5.06 | $6.42 | $4.93 | $6.39 | $4.89 | 598,054 |
| 2020-04-29 | $4.90 | $5.15 | $4.73 | $4.96 | $3.80 | 628,673 |
| 2020-04-28 | $4.76 | $4.99 | $4.72 | $4.93 | $3.77 | 544,168 |
| 2020-04-27 | $4.76 | $4.84 | $4.61 | $4.75 | $3.64 | 271,825 |
| 2020-04-24 | $5.18 | $5.48 | $4.70 | $4.84 | $3.70 | 269,355 |
| 2020-04-23 | $4.84 | $5.45 | $4.84 | $5.06 | $3.87 | 365,942 |
| 2020-04-22 | $4.52 | $4.89 | $4.34 | $4.71 | $3.60 | 410,533 |
| 2020-04-21 | $4.10 | $4.35 | $4.04 | $4.21 | $3.22 | 125,421 |
| 2020-04-20 | $4.75 | $5.09 | $4.12 | $4.26 | $3.26 | 373,389 |
| 2020-04-17 | $5.02 | $5.29 | $4.83 | $5.00 | $3.83 | 310,840 |
| 2020-04-16 | $5.17 | $5.37 | $4.87 | $5.01 | $3.83 | 98,879 |
| 2020-04-15 | $5.38 | $5.38 | $4.75 | $5.32 | $4.07 | 195,927 |
| 2020-04-14 | $5.49 | $5.63 | $5.26 | $5.38 | $4.12 | 167,648 |
| 2020-04-13 | $5.00 | $5.75 | $5.00 | $5.22 | $4.00 | 270,081 |
| 2020-04-09 | $5.15 | $5.62 | $4.59 | $4.74 | $3.63 | 402,128 |
| 2020-04-08 | $4.63 | $5.13 | $4.51 | $4.85 | $3.71 | 261,199 |
| 2020-04-07 | $4.35 | $4.60 | $4.23 | $4.43 | $3.39 | 284,976 |
| 2020-04-06 | $4.03 | $4.31 | $4.03 | $4.19 | $3.21 | 304,232 |
| 2020-04-03 | $4.35 | $4.44 | $3.70 | $4.17 | $3.19 | 332,054 |
| 2020-04-02 | $4.10 | $4.62 | $4.06 | $4.22 | $3.23 | 328,268 |
| 2020-04-01 | $4.80 | $4.80 | $4.06 | $4.19 | $3.21 | 203,188 |
| 2020-03-31 | $4.24 | $4.95 | $4.24 | $4.95 | $3.79 | 227,193 |
| 2020-03-30 | $4.08 | $4.25 | $3.63 | $4.24 | $3.25 | 195,848 |
| 2020-03-27 | $4.40 | $4.40 | $3.99 | $4.05 | $3.10 | 293,797 |
| 2020-03-26 | $4.00 | $4.79 | $3.91 | $4.40 | $3.37 | 266,123 |
| 2020-03-25 | $3.57 | $4.23 | $3.33 | $4.05 | $3.10 | 622,617 |
| 2020-03-24 | $4.29 | $4.29 | $3.40 | $3.57 | $2.73 | 617,319 |
| 2020-03-23 | $4.50 | $4.50 | $3.76 | $3.80 | $2.91 | 401,091 |
| 2020-03-20 | $3.32 | $4.57 | $3.32 | $4.57 | $3.50 | 627,852 |
| 2020-03-19 | $2.84 | $3.48 | $2.83 | $3.27 | $2.50 | 304,244 |
| 2020-03-18 | $3.35 | $3.51 | $2.80 | $2.83 | $2.17 | 291,897 |
| 2020-03-17 | $4.02 | $4.17 | $3.00 | $3.75 | $2.87 | 370,230 |
| 2020-03-16 | $3.45 | $4.12 | $3.00 | $3.94 | $3.02 | 362,058 |
| 2020-03-13 | $5.41 | $5.41 | $4.16 | $4.17 | $3.19 | 441,924 |
| 2020-03-12 | $5.60 | $5.75 | $4.92 | $4.93 | $3.77 | 225,304 |
| 2020-03-11 | $5.67 | $6.24 | $5.65 | $6.05 | $4.63 | 354,660 |
| 2020-03-10 | $6.15 | $6.37 | $5.00 | $5.94 | $4.55 | 386,288 |
| 2020-03-09 | $6.78 | $7.50 | $5.01 | $5.70 | $4.36 | 697,770 |
| 2020-03-06 | $10.50 | $10.53 | $9.54 | $9.88 | $7.56 | 339,892 |
| 2020-03-05 | $11.00 | $11.06 | $10.53 | $10.55 | $8.07 | 201,587 |
| 2020-03-04 | $11.69 | $11.69 | $11.06 | $11.06 | $8.46 | 216,007 |
| 2020-03-03 | $12.12 | $12.29 | $11.28 | $11.49 | $8.79 | 297,994 |
| 2020-03-02 | $12.21 | $12.53 | $11.75 | $12.15 | $9.30 | 288,158 |
| 2020-02-28 | $11.65 | $12.02 | $11.57 | $12.00 | $9.18 | 301,960 |
| 2020-02-27 | $12.80 | $12.80 | $11.26 | $12.17 | $9.31 | 342,150 |
| 2020-02-26 | $13.43 | $13.54 | $12.82 | $12.82 | $9.81 | 211,314 |
| 2020-02-25 | $13.45 | $13.68 | $12.50 | $12.70 | $9.72 | 229,379 |
| 2020-02-24 | $13.59 | $13.89 | $13.10 | $13.49 | $10.32 | 249,937 |
| 2020-02-21 | $14.50 | $14.57 | $13.91 | $13.92 | $10.65 | 184,398 |
| 2020-02-20 | $14.52 | $14.71 | $14.45 | $14.48 | $11.08 | 99,657 |
| 2020-02-19 | $14.50 | $14.83 | $14.47 | $14.56 | $11.14 | 138,406 |
| 2020-02-18 | $14.45 | $14.50 | $14.28 | $14.50 | $11.10 | 136,084 |
| 2020-02-14 | $14.50 | $14.50 | $14.27 | $14.38 | $11.01 | 188,356 |
| 2020-02-13 | $14.94 | $14.94 | $14.26 | $14.54 | $11.13 | 218,053 |
| 2020-02-12 | $14.98 | $15.13 | $14.80 | $14.89 | $11.40 | 173,202 |
| 2020-02-11 | $15.46 | $15.61 | $15.33 | $15.41 | $11.38 | 238,260 |
| 2020-02-10 | $15.80 | $15.81 | $15.24 | $15.31 | $11.31 | 185,807 |
| 2020-02-07 | $15.78 | $15.83 | $15.55 | $15.79 | $11.66 | 135,871 |
| 2020-02-06 | $16.15 | $16.15 | $15.63 | $15.72 | $11.61 | 200,169 |
| 2020-02-05 | $15.69 | $16.31 | $15.69 | $16.12 | $11.91 | 170,081 |
| 2020-02-04 | $15.61 | $15.72 | $15.41 | $15.61 | $11.53 | 136,611 |
| 2020-02-03 | $15.60 | $15.68 | $15.36 | $15.52 | $11.46 | 139,521 |
| 2020-01-31 | $15.53 | $15.70 | $15.40 | $15.54 | $11.48 | 195,160 |
| 2020-01-30 | $15.30 | $15.73 | $14.82 | $15.49 | $11.44 | 859,826 |
| 2020-01-29 | $15.65 | $15.69 | $15.11 | $15.29 | $11.29 | 229,040 |
| 2020-01-28 | $16.42 | $16.48 | $15.76 | $15.76 | $11.64 | 139,009 |
| 2020-01-27 | $16.50 | $16.54 | $16.30 | $16.31 | $12.05 | 126,969 |
| 2020-01-24 | $16.83 | $16.88 | $16.51 | $16.55 | $12.22 | 94,650 |
| 2020-01-23 | $16.63 | $16.81 | $16.51 | $16.81 | $12.42 | 67,423 |
| 2020-01-22 | $16.79 | $16.91 | $16.58 | $16.63 | $12.28 | 93,199 |
| 2020-01-21 | $17.46 | $17.46 | $16.64 | $16.69 | $12.33 | 182,473 |
| 2020-01-17 | $17.55 | $17.57 | $17.34 | $17.52 | $12.94 | 50,273 |
| 2020-01-16 | $17.47 | $17.62 | $17.27 | $17.37 | $12.83 | 107,722 |
| 2020-01-15 | $17.20 | $17.46 | $17.14 | $17.37 | $12.83 | 88,273 |
| 2020-01-14 | $17.17 | $17.30 | $17.03 | $17.14 | $12.66 | 93,231 |
| 2020-01-13 | $16.83 | $17.26 | $16.75 | $17.13 | $12.65 | 95,470 |
| 2020-01-10 | $17.18 | $17.20 | $16.62 | $16.80 | $12.41 | 96,179 |
| 2020-01-09 | $17.07 | $17.23 | $17.01 | $17.12 | $12.64 | 127,345 |
| 2020-01-08 | $17.13 | $17.38 | $16.94 | $16.99 | $12.55 | 123,385 |
| 2020-01-07 | $17.04 | $17.17 | $16.95 | $17.13 | $12.65 | 93,701 |
| 2020-01-06 | $16.96 | $17.11 | $16.87 | $17.00 | $12.56 | 123,225 |
| 2020-01-03 | $16.57 | $16.91 | $16.46 | $16.91 | $12.49 | 118,960 |
| 2020-01-02 | $16.63 | $16.85 | $16.37 | $16.43 | $12.13 | 206,041 |
| 2019-12-31 | $16.58 | $16.87 | $16.58 | $16.59 | $12.25 | 95,095 |
| 2019-12-30 | $16.72 | $16.99 | $16.57 | $16.65 | $12.30 | 97,672 |
| 2019-12-27 | $17.36 | $17.49 | $16.50 | $16.69 | $12.33 | 142,856 |
| 2019-12-26 | $16.62 | $17.32 | $16.56 | $17.31 | $12.78 | 120,945 |
| 2019-12-24 | $16.51 | $16.52 | $16.31 | $16.46 | $12.16 | 45,960 |
| 2019-12-23 | $16.44 | $16.69 | $16.30 | $16.35 | $12.08 | 189,256 |
| 2019-12-20 | $16.47 | $16.66 | $16.39 | $16.40 | $12.11 | 106,983 |
| 2019-12-19 | $16.50 | $16.62 | $16.32 | $16.47 | $12.16 | 95,278 |
| 2019-12-18 | $16.68 | $16.74 | $16.41 | $16.50 | $12.19 | 193,300 |
| 2019-12-17 | $16.82 | $17.15 | $16.79 | $16.79 | $12.40 | 172,192 |
| 2019-12-16 | $16.69 | $16.90 | $16.60 | $16.79 | $12.40 | 184,221 |
| 2019-12-13 | $16.66 | $16.70 | $16.30 | $16.70 | $12.33 | 130,371 |
| 2019-12-12 | $16.57 | $16.95 | $16.50 | $16.58 | $12.25 | 107,214 |
| 2019-12-11 | $16.80 | $16.85 | $16.46 | $16.66 | $12.30 | 80,380 |
| 2019-12-10 | $16.26 | $16.80 | $16.10 | $16.68 | $12.32 | 219,632 |
| 2019-12-09 | $15.81 | $16.23 | $15.69 | $16.20 | $11.96 | 131,468 |
| 2019-12-06 | $15.74 | $15.97 | $15.72 | $15.80 | $11.67 | 104,549 |
| 2019-12-05 | $15.73 | $15.84 | $15.60 | $15.81 | $11.68 | 78,703 |
| 2019-12-04 | $15.67 | $15.81 | $15.64 | $15.67 | $11.57 | 95,533 |
| 2019-12-03 | $15.66 | $15.80 | $15.34 | $15.66 | $11.57 | 91,828 |
| 2019-12-02 | $16.06 | $16.17 | $15.56 | $15.68 | $11.58 | 183,566 |
| 2019-11-29 | $16.49 | $16.49 | $16.00 | $16.00 | $11.82 | 108,588 |
| 2019-11-27 | $16.34 | $16.48 | $16.20 | $16.47 | $12.16 | 54,563 |
| 2019-11-26 | $16.49 | $16.62 | $16.20 | $16.23 | $11.99 | 103,272 |
| 2019-11-25 | $16.16 | $16.52 | $16.04 | $16.43 | $12.13 | 137,704 |
| 2019-11-22 | $16.25 | $16.66 | $16.25 | $16.32 | $12.05 | 188,949 |
| 2019-11-21 | $16.10 | $16.33 | $15.91 | $16.27 | $12.02 | 332,580 |
| 2019-11-20 | $16.21 | $16.28 | $15.75 | $15.96 | $11.79 | 263,190 |
| 2019-11-19 | $16.64 | $16.85 | $16.10 | $16.22 | $11.98 | 266,072 |
| 2019-11-18 | $17.59 | $17.59 | $16.70 | $16.86 | $12.45 | 192,771 |
| 2019-11-15 | $17.59 | $17.78 | $17.34 | $17.59 | $12.99 | 252,289 |
| 2019-11-14 | $18.02 | $18.11 | $17.51 | $17.69 | $13.07 | 268,358 |
| 2019-11-13 | $18.52 | $18.89 | $18.45 | $18.45 | $13.24 | 216,521 |
| 2019-11-12 | $18.62 | $18.87 | $18.40 | $18.58 | $13.33 | 238,683 |
| 2019-11-11 | $18.49 | $18.61 | $18.20 | $18.47 | $13.26 | 333,741 |
| 2019-11-08 | $18.14 | $18.62 | $17.96 | $18.36 | $13.18 | 472,371 |
| 2019-11-07 | $18.51 | $18.55 | $17.78 | $18.14 | $13.02 | 169,635 |
| 2019-11-06 | $18.00 | $18.76 | $17.50 | $18.34 | $13.16 | 360,975 |
| 2019-11-05 | $18.06 | $18.15 | $17.59 | $17.74 | $12.73 | 179,313 |
| 2019-11-04 | $17.65 | $18.30 | $17.55 | $17.95 | $12.88 | 530,823 |
| 2019-11-01 | $17.30 | $17.42 | $17.25 | $17.36 | $12.46 | 144,694 |
| 2019-10-31 | $17.31 | $17.31 | $17.00 | $17.24 | $12.37 | 65,040 |
| 2019-10-30 | $17.13 | $17.40 | $17.13 | $17.26 | $12.39 | 76,708 |
| 2019-10-29 | $17.08 | $17.47 | $17.00 | $17.13 | $12.29 | 87,525 |
| 2019-10-28 | $17.30 | $17.49 | $17.05 | $17.09 | $12.26 | 93,497 |
| 2019-10-25 | $17.08 | $17.30 | $16.96 | $17.25 | $12.38 | 85,352 |
| 2019-10-24 | $17.43 | $17.43 | $16.85 | $17.05 | $12.24 | 130,506 |
| 2019-10-23 | $17.04 | $17.53 | $16.82 | $17.19 | $12.34 | 216,692 |
| 2019-10-22 | $17.39 | $17.65 | $17.00 | $17.04 | $12.23 | 297,996 |
| 2019-10-21 | $16.58 | $17.28 | $16.57 | $17.18 | $12.33 | 185,161 |
| 2019-10-18 | $16.31 | $16.67 | $16.31 | $16.59 | $11.91 | 77,780 |
| 2019-10-17 | $16.28 | $16.47 | $16.16 | $16.33 | $11.72 | 96,763 |
| 2019-10-16 | $16.21 | $16.27 | $16.09 | $16.22 | $11.64 | 44,424 |
| 2019-10-15 | $15.91 | $16.29 | $15.81 | $16.15 | $11.59 | 58,322 |
| 2019-10-14 | $15.82 | $15.91 | $15.71 | $15.85 | $11.38 | 62,169 |
| 2019-10-11 | $16.07 | $16.07 | $15.81 | $15.82 | $11.35 | 82,406 |
| 2019-10-10 | $15.92 | $16.07 | $15.65 | $15.92 | $11.43 | 77,754 |
| 2019-10-09 | $15.99 | $16.26 | $15.87 | $15.92 | $11.43 | 34,376 |
| 2019-10-08 | $16.43 | $16.43 | $15.57 | $15.95 | $11.45 | 99,773 |
| 2019-10-07 | $16.49 | $16.79 | $16.34 | $16.45 | $11.81 | 67,182 |
| 2019-10-04 | $16.48 | $16.68 | $16.22 | $16.54 | $11.87 | 60,234 |
| 2019-10-03 | $15.62 | $16.50 | $15.62 | $16.48 | $11.83 | 151,920 |
| 2019-10-02 | $15.80 | $15.80 | $15.50 | $15.65 | $11.23 | 104,733 |
| 2019-10-01 | $16.00 | $16.09 | $15.81 | $15.85 | $11.38 | 53,907 |
| 2019-09-30 | $16.18 | $16.25 | $15.92 | $15.97 | $11.46 | 111,739 |
| 2019-09-27 | $16.29 | $16.42 | $16.14 | $16.20 | $11.63 | 109,132 |
| 2019-09-26 | $16.62 | $16.68 | $16.29 | $16.32 | $11.71 | 108,277 |
| 2019-09-25 | $17.10 | $17.10 | $16.55 | $16.68 | $11.97 | 165,595 |
| 2019-09-24 | $17.68 | $17.68 | $16.85 | $17.18 | $12.33 | 199,779 |
| 2019-09-23 | $16.98 | $17.73 | $16.97 | $17.58 | $12.62 | 295,769 |
| 2019-09-20 | $16.10 | $16.66 | $16.10 | $16.64 | $11.94 | 186,868 |
| 2019-09-19 | $16.16 | $16.44 | $16.02 | $16.08 | $11.54 | 80,482 |
| 2019-09-18 | $16.27 | $16.50 | $16.02 | $16.16 | $11.60 | 70,792 |
| 2019-09-17 | $16.39 | $16.75 | $15.88 | $16.35 | $11.73 | 179,760 |
| 2019-09-16 | $16.20 | $16.50 | $16.05 | $16.26 | $11.67 | 242,139 |
| 2019-09-13 | $15.22 | $15.85 | $15.20 | $15.77 | $11.32 | 169,414 |
| 2019-09-12 | $15.27 | $15.28 | $15.05 | $15.18 | $10.89 | 66,525 |
| 2019-09-11 | $15.39 | $15.69 | $15.18 | $15.25 | $10.94 | 133,122 |
| 2019-09-10 | $15.54 | $15.69 | $15.18 | $15.29 | $10.97 | 188,428 |
| 2019-09-09 | $15.01 | $15.50 | $15.00 | $15.45 | $11.09 | 126,890 |
| 2019-09-06 | $14.99 | $15.17 | $14.90 | $14.98 | $10.75 | 66,539 |
| 2019-09-05 | $15.16 | $15.39 | $15.07 | $15.10 | $10.84 | 148,948 |
| 2019-09-04 | $15.11 | $15.21 | $14.90 | $14.97 | $10.74 | 88,074 |
| 2019-09-03 | $15.00 | $15.13 | $14.86 | $15.08 | $10.82 | 64,832 |
| 2019-08-30 | $15.24 | $15.29 | $14.72 | $15.17 | $10.89 | 97,840 |
| 2019-08-29 | $14.90 | $15.33 | $14.90 | $15.06 | $10.81 | 196,981 |
| 2019-08-28 | $14.75 | $14.96 | $14.30 | $14.80 | $10.62 | 116,033 |
| 2019-08-27 | $15.16 | $15.20 | $14.26 | $14.68 | $10.54 | 190,012 |
| 2019-08-26 | $15.49 | $15.50 | $15.02 | $15.12 | $10.85 | 150,908 |
| 2019-08-23 | $15.10 | $15.45 | $14.85 | $15.20 | $10.91 | 219,712 |
| 2019-08-22 | $15.49 | $15.49 | $15.10 | $15.18 | $10.89 | 133,347 |
| 2019-08-21 | $15.66 | $15.90 | $15.29 | $15.45 | $11.09 | 165,902 |
| 2019-08-20 | $15.83 | $15.88 | $15.51 | $15.64 | $11.22 | 144,178 |
| 2019-08-19 | $16.08 | $16.08 | $15.35 | $15.67 | $11.25 | 252,110 |
| 2019-08-16 | $15.50 | $16.17 | $15.35 | $15.88 | $11.40 | 216,621 |
| 2019-08-15 | $16.00 | $16.00 | $15.31 | $15.49 | $11.12 | 156,395 |
| 2019-08-14 | $16.53 | $16.62 | $16.00 | $16.16 | $11.24 | 280,144 |
| 2019-08-13 | $17.26 | $17.33 | $16.32 | $16.53 | $11.50 | 343,388 |
| 2019-08-12 | $17.18 | $17.36 | $17.04 | $17.18 | $11.95 | 397,717 |
| 2019-08-09 | $17.03 | $17.66 | $17.01 | $17.17 | $11.94 | 228,213 |
| 2019-08-08 | $17.07 | $17.22 | $16.80 | $16.92 | $11.77 | 194,958 |
| 2019-08-07 | $19.75 | $19.75 | $16.20 | $17.02 | $11.84 | 633,180 |
| 2019-08-06 | $20.31 | $20.62 | $19.77 | $19.82 | $13.79 | 126,549 |
| 2019-08-05 | $21.09 | $21.09 | $20.08 | $20.15 | $14.02 | 129,560 |
| 2019-08-02 | $21.65 | $21.65 | $20.26 | $21.25 | $14.78 | 163,430 |
| 2019-08-01 | $21.83 | $21.85 | $21.51 | $21.65 | $15.06 | 70,418 |
| 2019-07-31 | $21.80 | $21.89 | $21.60 | $21.83 | $15.19 | 105,789 |
| 2019-07-30 | $21.70 | $21.85 | $21.67 | $21.80 | $15.17 | 98,444 |
| 2019-07-29 | $21.80 | $21.80 | $21.39 | $21.70 | $15.10 | 139,660 |
| 2019-07-26 | $21.85 | $22.00 | $21.57 | $21.75 | $15.13 | 72,641 |
| 2019-07-25 | $21.92 | $21.96 | $21.67 | $21.83 | $15.19 | 114,193 |
| 2019-07-24 | $21.85 | $21.94 | $21.68 | $21.80 | $15.17 | 53,592 |
| 2019-07-23 | $21.91 | $22.00 | $21.79 | $21.86 | $15.21 | 48,459 |
| 2019-07-22 | $21.78 | $21.92 | $21.75 | $21.85 | $15.20 | 44,116 |
| 2019-07-19 | $21.83 | $21.93 | $21.70 | $21.73 | $15.12 | 59,640 |
| 2019-07-18 | $21.80 | $21.91 | $21.65 | $21.76 | $15.14 | 64,552 |
| 2019-07-17 | $21.96 | $21.96 | $21.63 | $21.95 | $15.27 | 379,652 |
| 2019-07-16 | $21.75 | $21.94 | $21.72 | $21.76 | $15.14 | 119,666 |
| 2019-07-15 | $21.98 | $21.98 | $21.67 | $21.75 | $15.13 | 294,310 |
| 2019-07-12 | $21.35 | $22.00 | $21.35 | $21.85 | $15.20 | 147,049 |
| 2019-07-11 | $21.43 | $21.79 | $21.25 | $21.35 | $14.85 | 173,744 |
| 2019-07-10 | $21.51 | $21.92 | $21.30 | $21.40 | $14.89 | 160,477 |
| 2019-07-09 | $21.89 | $22.04 | $21.28 | $21.30 | $14.82 | 109,242 |
| 2019-07-08 | $22.29 | $22.30 | $21.70 | $21.81 | $15.17 | 132,481 |
| 2019-07-05 | $21.65 | $22.36 | $21.65 | $22.30 | $15.51 | 93,403 |
| 2019-07-03 | $21.39 | $21.89 | $21.39 | $21.63 | $15.05 | 58,977 |
| 2019-07-02 | $21.50 | $21.60 | $21.26 | $21.35 | $14.85 | 76,910 |
| 2019-07-01 | $21.79 | $22.18 | $21.44 | $21.50 | $14.96 | 122,933 |
| 2019-06-28 | $22.00 | $22.10 | $21.28 | $21.50 | $14.96 | 119,277 |
| 2019-06-27 | $20.92 | $21.98 | $20.89 | $21.82 | $15.18 | 130,786 |
| 2019-06-26 | $20.53 | $20.94 | $20.53 | $20.88 | $14.53 | 112,455 |
| 2019-06-25 | $20.50 | $20.60 | $20.32 | $20.45 | $14.23 | 82,092 |
| 2019-06-24 | $20.26 | $20.64 | $20.26 | $20.50 | $14.26 | 171,889 |
| 2019-06-21 | $19.85 | $20.24 | $19.70 | $20.19 | $14.05 | 115,409 |
| 2019-06-20 | $19.72 | $19.97 | $19.52 | $19.82 | $13.79 | 71,653 |
| 2019-06-19 | $19.21 | $19.45 | $19.07 | $19.40 | $13.50 | 57,390 |
| 2019-06-18 | $19.25 | $19.39 | $19.10 | $19.13 | $13.31 | 68,532 |
| 2019-06-17 | $19.57 | $19.57 | $19.11 | $19.15 | $13.32 | 97,740 |
| 2019-06-14 | $19.58 | $19.60 | $19.30 | $19.50 | $13.57 | 48,028 |
| 2019-06-13 | $19.70 | $19.70 | $19.39 | $19.58 | $13.62 | 70,538 |
| 2019-06-12 | $19.54 | $19.58 | $19.40 | $19.43 | $13.52 | 83,441 |
| 2019-06-11 | $19.69 | $19.74 | $19.51 | $19.53 | $13.59 | 108,559 |
| 2019-06-10 | $19.40 | $19.95 | $19.40 | $19.89 | $13.84 | 99,929 |
| 2019-06-07 | $19.00 | $19.83 | $19.00 | $19.26 | $13.40 | 47,165 |
| 2019-06-06 | $19.22 | $19.55 | $18.81 | $18.94 | $13.18 | 72,282 |
| 2019-06-05 | $19.95 | $20.01 | $18.95 | $19.11 | $13.29 | 139,800 |
| 2019-06-04 | $19.72 | $19.94 | $19.60 | $19.82 | $13.79 | 22,189 |
| 2019-06-03 | $19.70 | $19.93 | $19.53 | $19.70 | $13.70 | 39,273 |
| 2019-05-31 | $19.94 | $19.97 | $19.21 | $19.60 | $13.63 | 91,089 |
| 2019-05-30 | $20.15 | $20.46 | $19.71 | $19.97 | $13.89 | 106,017 |
| 2019-05-29 | $20.37 | $20.43 | $19.53 | $20.05 | $13.95 | 75,594 |
| 2019-05-28 | $21.22 | $21.22 | $20.56 | $20.63 | $14.35 | 37,910 |
| 2019-05-24 | $20.85 | $20.99 | $20.62 | $20.97 | $14.59 | 23,370 |
| 2019-05-23 | $21.00 | $21.10 | $20.37 | $20.73 | $14.42 | 91,142 |
| 2019-05-22 | $21.50 | $21.63 | $21.09 | $21.16 | $14.72 | 66,429 |
| 2019-05-21 | $20.84 | $22.16 | $20.76 | $21.65 | $15.06 | 190,410 |
| 2019-05-20 | $20.47 | $21.06 | $20.17 | $20.88 | $14.53 | 152,149 |
| 2019-05-17 | $20.35 | $20.51 | $20.14 | $20.30 | $14.12 | 53,923 |
| 2019-05-16 | $20.45 | $20.62 | $20.35 | $20.40 | $14.19 | 126,096 |
| 2019-05-15 | $20.75 | $20.95 | $20.66 | $20.83 | $14.16 | 137,543 |
| 2019-05-14 | $20.78 | $20.90 | $20.50 | $20.75 | $14.11 | 126,145 |
| 2019-05-13 | $20.70 | $20.86 | $20.36 | $20.50 | $13.94 | 115,059 |
| 2019-05-10 | $20.36 | $20.95 | $20.19 | $20.65 | $14.04 | 137,278 |
| 2019-05-09 | $20.06 | $20.39 | $20.06 | $20.35 | $13.84 | 58,657 |
| 2019-05-08 | $19.55 | $20.36 | $19.52 | $20.20 | $13.74 | 133,380 |
| 2019-05-07 | $19.50 | $19.50 | $19.27 | $19.42 | $13.21 | 17,371 |
| 2019-05-06 | $19.32 | $19.55 | $19.19 | $19.51 | $13.27 | 40,629 |
| 2019-05-03 | $19.09 | $19.36 | $19.09 | $19.34 | $13.15 | 66,917 |
| 2019-05-02 | $19.48 | $19.67 | $18.83 | $19.04 | $12.95 | 79,926 |
| 2019-05-01 | $19.99 | $20.02 | $19.50 | $19.50 | $13.26 | 54,393 |
| 2019-04-30 | $20.26 | $20.26 | $19.70 | $19.93 | $13.55 | 73,039 |
| 2019-04-29 | $20.19 | $20.23 | $20.01 | $20.16 | $13.71 | 21,937 |
| 2019-04-26 | $20.20 | $20.22 | $19.83 | $20.12 | $13.68 | 49,027 |
| 2019-04-25 | $20.22 | $20.30 | $20.11 | $20.18 | $13.72 | 42,350 |
| 2019-04-24 | $20.25 | $20.25 | $20.09 | $20.12 | $13.68 | 24,695 |
| 2019-04-23 | $20.42 | $20.53 | $20.22 | $20.24 | $13.76 | 36,470 |
| 2019-04-22 | $20.40 | $20.51 | $20.27 | $20.42 | $13.89 | 40,572 |
| 2019-04-18 | $20.45 | $20.47 | $20.31 | $20.32 | $13.82 | 28,522 |
| 2019-04-17 | $20.56 | $20.59 | $20.23 | $20.43 | $13.89 | 52,129 |
| 2019-04-16 | $20.30 | $20.57 | $20.16 | $20.42 | $13.89 | 35,908 |
| 2019-04-15 | $20.44 | $20.57 | $20.20 | $20.34 | $13.83 | 38,250 |
| 2019-04-12 | $20.24 | $20.57 | $20.08 | $20.32 | $13.82 | 17,730 |
| 2019-04-11 | $20.13 | $20.13 | $19.75 | $20.02 | $13.61 | 39,576 |
| 2019-04-10 | $19.97 | $20.18 | $19.90 | $20.02 | $13.61 | 25,311 |
| 2019-04-09 | $20.10 | $20.39 | $19.80 | $19.96 | $13.57 | 38,908 |
| 2019-04-08 | $20.50 | $20.59 | $20.07 | $20.18 | $13.72 | 39,032 |
| 2019-04-05 | $20.14 | $20.46 | $20.14 | $20.41 | $13.88 | 15,056 |
| 2019-04-04 | $20.15 | $20.35 | $19.95 | $20.09 | $13.66 | 35,375 |
| 2019-04-03 | $20.32 | $20.37 | $19.99 | $20.05 | $13.63 | 39,573 |
| 2019-04-02 | $20.69 | $20.76 | $20.01 | $20.29 | $13.80 | 144,319 |
| 2019-04-01 | $20.62 | $20.76 | $20.52 | $20.56 | $13.98 | 66,763 |
| 2019-03-29 | $20.53 | $20.89 | $20.28 | $20.32 | $13.82 | 67,902 |
| 2019-03-28 | $20.04 | $20.54 | $19.97 | $20.43 | $13.89 | 34,681 |
| 2019-03-27 | $20.33 | $20.64 | $19.82 | $20.06 | $13.64 | 67,361 |
| 2019-03-26 | $20.79 | $21.04 | $20.21 | $20.32 | $13.82 | 66,552 |
| 2019-03-25 | $20.58 | $20.64 | $20.10 | $20.57 | $13.99 | 72,566 |
| 2019-03-22 | $20.72 | $20.75 | $20.04 | $20.53 | $13.96 | 74,047 |
| 2019-03-21 | $20.62 | $20.80 | $20.57 | $20.64 | $14.04 | 23,228 |
| 2019-03-20 | $20.65 | $20.80 | $20.24 | $20.61 | $14.01 | 35,579 |
| 2019-03-19 | $20.88 | $20.92 | $20.52 | $20.68 | $14.06 | 51,874 |
| 2019-03-18 | $20.14 | $20.86 | $20.14 | $20.83 | $14.16 | 75,796 |
| 2019-03-15 | $20.11 | $20.38 | $19.97 | $20.14 | $13.70 | 91,991 |
| 2019-03-14 | $20.15 | $20.23 | $19.95 | $20.09 | $13.66 | 29,406 |
| 2019-03-13 | $20.04 | $20.29 | $19.90 | $20.19 | $13.73 | 65,960 |
| 2019-03-12 | $19.67 | $19.98 | $19.54 | $19.93 | $13.55 | 52,036 |
| 2019-03-11 | $19.65 | $19.79 | $19.49 | $19.62 | $13.34 | 61,428 |
| 2019-03-08 | $19.60 | $19.77 | $19.21 | $19.65 | $13.36 | 77,858 |
| 2019-03-07 | $19.38 | $20.50 | $19.38 | $19.64 | $13.36 | 55,153 |
| 2019-03-06 | $19.35 | $19.50 | $19.24 | $19.37 | $13.17 | 37,562 |
| 2019-03-05 | $19.43 | $19.57 | $19.28 | $19.43 | $13.21 | 29,508 |
| 2019-03-04 | $19.40 | $19.59 | $19.00 | $19.44 | $13.22 | 59,451 |
| 2019-03-01 | $20.00 | $20.03 | $19.25 | $19.32 | $13.14 | 63,501 |
| 2019-02-28 | $20.07 | $20.22 | $19.63 | $19.81 | $13.47 | 48,844 |
| 2019-02-27 | $20.31 | $20.91 | $19.52 | $20.06 | $13.64 | 188,306 |
| 2019-02-26 | $19.67 | $20.20 | $19.52 | $20.04 | $13.63 | 64,301 |
| 2019-02-25 | $19.44 | $19.79 | $19.21 | $19.62 | $13.34 | 48,596 |
| 2019-02-22 | $19.52 | $19.90 | $19.39 | $19.46 | $13.23 | 33,105 |
| 2019-02-21 | $19.96 | $20.01 | $19.29 | $19.50 | $13.26 | 36,816 |
| 2019-02-20 | $19.89 | $20.21 | $19.74 | $19.96 | $13.57 | 87,231 |
| 2019-02-19 | $19.13 | $20.17 | $19.13 | $19.91 | $13.54 | 116,247 |
| 2019-02-15 | $19.43 | $19.50 | $19.19 | $19.25 | $13.09 | 37,736 |
| 2019-02-14 | $19.29 | $19.42 | $19.03 | $19.40 | $13.19 | 119,530 |
| 2019-02-13 | $19.45 | $19.60 | $19.42 | $19.56 | $13.00 | 102,368 |
| 2019-02-12 | $19.06 | $19.48 | $19.03 | $19.32 | $12.84 | 117,570 |
| 2019-02-11 | $19.00 | $19.19 | $18.72 | $18.94 | $12.59 | 80,888 |
| 2019-02-08 | $18.55 | $18.95 | $18.44 | $18.93 | $12.58 | 50,514 |
| 2019-02-07 | $18.85 | $18.89 | $18.39 | $18.65 | $12.39 | 97,996 |
| 2019-02-06 | $18.90 | $19.02 | $18.75 | $18.80 | $12.49 | 102,890 |
| 2019-02-05 | $18.88 | $18.99 | $18.73 | $18.81 | $12.50 | 78,899 |
| 2019-02-04 | $18.90 | $18.96 | $18.83 | $18.92 | $12.57 | 86,047 |
| 2019-02-01 | $18.99 | $19.25 | $18.74 | $18.86 | $12.53 | 166,606 |
| 2019-01-31 | $18.95 | $18.99 | $18.62 | $18.94 | $12.59 | 112,503 |
| 2019-01-30 | $18.89 | $18.99 | $18.61 | $18.84 | $12.52 | 88,089 |
| 2019-01-29 | $19.07 | $19.16 | $18.69 | $18.77 | $12.47 | 70,166 |
| 2019-01-28 | $18.80 | $19.62 | $18.61 | $18.90 | $12.56 | 202,653 |
| 2019-01-25 | $18.40 | $18.96 | $18.12 | $18.87 | $12.54 | 80,183 |
| 2019-01-24 | $18.13 | $18.30 | $18.00 | $18.25 | $12.13 | 36,338 |
| 2019-01-23 | $18.29 | $18.50 | $17.95 | $18.16 | $12.07 | 89,403 |
| 2019-01-22 | $18.30 | $18.49 | $18.00 | $18.09 | $12.02 | 72,786 |
| 2019-01-18 | $18.58 | $18.93 | $18.28 | $18.50 | $12.29 | 110,706 |
| 2019-01-17 | $18.90 | $19.04 | $18.33 | $18.57 | $12.34 | 123,362 |
| 2019-01-16 | $18.95 | $19.05 | $18.76 | $18.80 | $12.49 | 293,507 |
| 2019-01-15 | $19.08 | $19.25 | $18.96 | $19.00 | $12.63 | 66,734 |
| 2019-01-14 | $19.02 | $19.30 | $18.68 | $18.98 | $12.61 | 39,777 |
| 2019-01-11 | $19.37 | $19.47 | $18.84 | $19.02 | $12.64 | 105,990 |
| 2019-01-10 | $19.50 | $19.50 | $19.21 | $19.41 | $12.90 | 101,584 |
| 2019-01-09 | $19.42 | $19.42 | $18.98 | $19.39 | $12.89 | 93,751 |
| 2019-01-08 | $18.42 | $19.12 | $18.11 | $19.12 | $12.71 | 179,493 |
| 2019-01-07 | $18.23 | $18.75 | $18.03 | $18.32 | $12.18 | 79,599 |
| 2019-01-04 | $17.70 | $18.13 | $17.65 | $18.10 | $12.03 | 71,054 |
| 2019-01-03 | $17.17 | $17.62 | $17.05 | $17.40 | $11.56 | 61,854 |
| 2019-01-02 | $15.99 | $17.31 | $15.77 | $17.25 | $11.46 | 82,076 |
| 2018-12-31 | $16.10 | $16.16 | $15.79 | $15.99 | $10.63 | 131,484 |
| 2018-12-28 | $15.94 | $16.01 | $15.61 | $15.80 | $10.50 | 239,462 |
| 2018-12-27 | $15.72 | $16.16 | $15.63 | $15.78 | $10.49 | 100,703 |
| 2018-12-26 | $15.26 | $16.07 | $15.04 | $15.94 | $10.59 | 139,876 |
| 2018-12-24 | $15.32 | $15.52 | $14.98 | $15.25 | $10.13 | 126,983 |
| 2018-12-21 | $16.36 | $16.39 | $15.02 | $15.30 | $10.17 | 831,531 |
| 2018-12-20 | $17.05 | $17.56 | $16.17 | $16.46 | $10.94 | 113,986 |
| 2018-12-19 | $17.20 | $17.76 | $17.02 | $17.08 | $11.35 | 116,719 |
| 2018-12-18 | $18.30 | $18.39 | $17.05 | $17.20 | $11.43 | 151,286 |
| 2018-12-17 | $19.43 | $19.86 | $18.33 | $18.44 | $12.25 | 126,339 |
| 2018-12-14 | $19.90 | $20.00 | $19.41 | $19.43 | $12.91 | 85,562 |
| 2018-12-13 | $20.21 | $20.26 | $19.85 | $20.02 | $13.30 | 147,585 |
| 2018-12-12 | $20.18 | $20.42 | $19.97 | $19.98 | $13.28 | 86,712 |
| 2018-12-11 | $20.36 | $20.77 | $19.91 | $19.99 | $13.28 | 84,436 |
| 2018-12-10 | $20.70 | $20.77 | $20.05 | $20.10 | $13.36 | 100,603 |
| 2018-12-07 | $20.25 | $20.80 | $20.25 | $20.52 | $13.64 | 48,512 |
| 2018-12-06 | $20.36 | $20.56 | $19.90 | $20.13 | $13.38 | 71,510 |
| 2018-12-04 | $20.95 | $21.16 | $20.27 | $20.60 | $13.69 | 150,189 |
| 2018-12-03 | $20.48 | $21.09 | $20.43 | $21.03 | $13.98 | 106,916 |
| 2018-11-30 | $19.86 | $20.18 | $19.49 | $20.15 | $13.39 | 70,904 |
| 2018-11-29 | $19.21 | $20.11 | $19.08 | $19.79 | $13.15 | 79,230 |
| 2018-11-28 | $19.16 | $19.56 | $18.91 | $19.05 | $12.66 | 101,052 |
| 2018-11-27 | $19.28 | $19.62 | $19.01 | $19.15 | $12.73 | 59,791 |
| 2018-11-26 | $20.08 | $20.22 | $19.23 | $19.32 | $12.84 | 118,168 |
| 2018-11-23 | $20.02 | $20.34 | $19.94 | $19.95 | $13.26 | 22,172 |
| 2018-11-21 | $19.54 | $20.44 | $19.54 | $20.26 | $13.46 | 75,990 |
| 2018-11-20 | $20.03 | $20.31 | $19.40 | $19.45 | $12.93 | 72,290 |
| 2018-11-19 | $19.95 | $20.32 | $19.95 | $20.30 | $13.49 | 77,264 |
| 2018-11-16 | $20.10 | $20.42 | $19.57 | $19.89 | $13.22 | 128,447 |
| 2018-11-15 | $20.00 | $20.32 | $19.57 | $20.05 | $13.32 | 63,272 |
| 2018-11-14 | $20.71 | $20.92 | $19.83 | $20.01 | $13.30 | 106,441 |
| 2018-11-13 | $21.34 | $21.41 | $20.67 | $20.67 | $13.74 | 186,890 |
| 2018-11-12 | $21.06 | $21.94 | $21.06 | $21.33 | $14.18 | 106,405 |
| 2018-11-09 | $21.03 | $21.60 | $20.62 | $21.03 | $13.98 | 712,995 |
| 2018-11-08 | $22.36 | $22.64 | $22.10 | $22.16 | $14.73 | 26,015 |
| 2018-11-07 | $22.32 | $22.85 | $21.73 | $22.67 | $14.78 | 87,141 |
| 2018-11-06 | $22.35 | $22.99 | $22.04 | $22.15 | $14.44 | 81,975 |
| 2018-11-05 | $21.83 | $22.37 | $21.66 | $22.13 | $14.43 | 43,699 |
| 2018-11-02 | $21.87 | $22.52 | $21.72 | $21.76 | $14.19 | 23,732 |
| 2018-11-01 | $22.11 | $22.11 | $21.75 | $21.83 | $14.23 | 22,591 |
| 2018-10-31 | $21.61 | $22.78 | $21.45 | $22.01 | $14.35 | 73,099 |
| 2018-10-30 | $21.27 | $21.57 | $21.00 | $21.40 | $13.95 | 37,727 |
| 2018-10-29 | $21.77 | $21.85 | $21.21 | $21.25 | $13.85 | 32,909 |
| 2018-10-26 | $21.66 | $21.93 | $21.32 | $21.59 | $14.08 | 24,198 |
| 2018-10-25 | $22.07 | $22.11 | $21.49 | $21.90 | $14.28 | 29,878 |
| 2018-10-24 | $22.36 | $22.51 | $21.89 | $21.97 | $14.32 | 13,016 |
| 2018-10-23 | $22.30 | $22.66 | $21.96 | $22.39 | $14.60 | 43,408 |
| 2018-10-22 | $22.69 | $22.80 | $22.38 | $22.57 | $14.71 | 16,120 |
| 2018-10-19 | $22.40 | $22.97 | $22.39 | $22.55 | $14.70 | 9,313 |
| 2018-10-18 | $22.36 | $22.73 | $22.30 | $22.40 | $14.60 | 6,467 |
| 2018-10-17 | $22.88 | $22.91 | $22.28 | $22.36 | $14.58 | 40,074 |
| 2018-10-16 | $22.55 | $22.97 | $22.47 | $22.85 | $14.90 | 48,746 |
| 2018-10-15 | $22.53 | $22.78 | $22.34 | $22.43 | $14.62 | 23,589 |
| 2018-10-12 | $22.55 | $22.93 | $21.90 | $22.51 | $14.67 | 52,933 |
| 2018-10-11 | $22.59 | $22.60 | $22.25 | $22.34 | $14.56 | 50,802 |
| 2018-10-10 | $22.68 | $22.95 | $22.37 | $22.45 | $14.64 | 45,385 |
| 2018-10-09 | $23.00 | $23.19 | $22.60 | $22.73 | $14.82 | 38,552 |
| 2018-10-08 | $22.66 | $23.00 | $22.34 | $23.00 | $14.99 | 43,716 |
| 2018-10-05 | $22.23 | $22.76 | $22.15 | $22.62 | $14.75 | 68,256 |
| 2018-10-04 | $22.15 | $22.54 | $22.00 | $22.19 | $14.47 | 40,684 |
| 2018-10-03 | $21.99 | $22.49 | $21.97 | $22.08 | $14.39 | 34,476 |
| 2018-10-02 | $22.72 | $22.72 | $21.81 | $22.01 | $14.35 | 60,475 |
| 2018-10-01 | $22.38 | $22.75 | $22.32 | $22.69 | $14.79 | 38,754 |
| 2018-09-28 | $21.85 | $22.80 | $21.76 | $22.27 | $14.52 | 81,651 |
| 2018-09-27 | $21.55 | $22.13 | $21.55 | $21.81 | $14.22 | 175,367 |
| 2018-09-26 | $21.66 | $21.83 | $21.27 | $21.37 | $13.93 | 24,165 |
| 2018-09-25 | $21.68 | $21.80 | $21.19 | $21.67 | $14.13 | 58,985 |
| 2018-09-24 | $21.75 | $21.75 | $21.20 | $21.57 | $14.06 | 51,188 |
| 2018-09-21 | $21.80 | $21.80 | $21.50 | $21.73 | $14.17 | 46,923 |
| 2018-09-20 | $21.80 | $21.92 | $21.57 | $21.75 | $14.18 | 43,182 |
| 2018-09-19 | $21.95 | $21.95 | $21.48 | $21.80 | $14.21 | 59,689 |
| 2018-09-18 | $21.90 | $21.99 | $21.75 | $21.88 | $14.26 | 29,702 |
| 2018-09-17 | $21.90 | $21.98 | $21.77 | $21.89 | $14.27 | 68,885 |
| 2018-09-14 | $22.19 | $22.21 | $21.75 | $21.90 | $14.28 | 29,489 |
| 2018-09-13 | $22.53 | $22.56 | $22.03 | $22.21 | $14.48 | 28,391 |
| 2018-09-12 | $22.27 | $22.59 | $22.06 | $22.40 | $14.60 | 51,648 |
| 2018-09-11 | $22.19 | $22.31 | $21.73 | $22.00 | $14.34 | 56,105 |
| 2018-09-10 | $22.59 | $22.59 | $21.95 | $22.11 | $14.41 | 166,799 |
| 2018-09-07 | $22.61 | $22.81 | $22.09 | $22.35 | $14.57 | 55,974 |
| 2018-09-06 | $22.52 | $22.78 | $22.30 | $22.35 | $14.57 | 46,189 |
| 2018-09-05 | $22.79 | $23.05 | $22.20 | $22.51 | $14.67 | 196,762 |
| 2018-09-04 | $22.67 | $23.51 | $22.50 | $22.73 | $14.82 | 137,403 |
| 2018-08-31 | $21.96 | $22.49 | $21.82 | $22.12 | $14.42 | 9,547 |
| 2018-08-30 | $22.18 | $22.41 | $21.78 | $22.00 | $14.34 | 72,838 |
| 2018-08-29 | $22.61 | $22.76 | $22.17 | $22.31 | $14.54 | 102,173 |
| 2018-08-28 | $23.08 | $23.21 | $22.50 | $22.67 | $14.78 | 40,324 |
| 2018-08-27 | $22.57 | $23.21 | $22.00 | $23.08 | $15.05 | 52,799 |
| 2018-08-24 | $23.67 | $23.79 | $22.97 | $23.23 | $15.14 | 29,211 |
| 2018-08-23 | $23.89 | $24.20 | $23.59 | $23.69 | $15.44 | 27,237 |
| 2018-08-22 | $23.81 | $24.14 | $23.71 | $23.91 | $15.59 | 39,046 |
| 2018-08-21 | $23.92 | $23.99 | $23.50 | $23.81 | $15.52 | 42,647 |
| 2018-08-20 | $23.80 | $24.06 | $23.06 | $23.81 | $15.52 | 71,842 |
| 2018-08-17 | $23.85 | $23.90 | $23.66 | $23.80 | $15.52 | 25,581 |
| 2018-08-16 | $23.63 | $24.21 | $23.28 | $23.65 | $15.42 | 63,754 |
| 2018-08-15 | $23.21 | $23.72 | $22.96 | $23.24 | $15.15 | 47,309 |
| 2018-08-14 | $23.45 | $23.74 | $23.44 | $23.67 | $15.16 | 43,509 |
| 2018-08-13 | $23.72 | $23.75 | $23.20 | $23.40 | $14.99 | 61,364 |
| 2018-08-10 | $23.35 | $23.81 | $23.33 | $23.71 | $15.19 | 50,816 |
| 2018-08-09 | $23.35 | $23.86 | $23.01 | $23.61 | $15.13 | 93,218 |
| 2018-08-08 | $22.30 | $23.50 | $22.19 | $23.50 | $15.05 | 93,911 |
| 2018-08-07 | $22.00 | $22.29 | $21.75 | $22.25 | $14.25 | 148,623 |
| 2018-08-06 | $21.37 | $21.70 | $21.10 | $21.70 | $13.90 | 126,931 |
| 2018-08-03 | $20.42 | $21.25 | $20.30 | $21.25 | $13.61 | 30,789 |
| 2018-08-02 | $20.09 | $20.56 | $20.07 | $20.42 | $13.08 | 71,884 |
| 2018-08-01 | $19.73 | $20.24 | $19.66 | $20.08 | $12.86 | 15,635 |
| 2018-07-31 | $19.65 | $20.00 | $19.65 | $19.78 | $12.67 | 9,806 |
| 2018-07-30 | $19.40 | $19.80 | $19.40 | $19.56 | $12.53 | 11,307 |
| 2018-07-27 | $19.51 | $19.60 | $19.13 | $19.40 | $12.43 | 16,611 |
| 2018-07-26 | $19.58 | $19.73 | $19.37 | $19.60 | $12.56 | 8,304 |
| 2018-07-25 | $19.25 | $19.65 | $19.24 | $19.54 | $12.52 | 34,738 |
| 2018-07-24 | $19.25 | $19.25 | $19.04 | $19.20 | $12.30 | 30,552 |
| 2018-07-23 | $19.48 | $19.66 | $18.94 | $19.17 | $12.28 | 21,440 |
| 2018-07-20 | $19.68 | $19.68 | $19.26 | $19.50 | $12.49 | 10,498 |
| 2018-07-19 | $19.60 | $20.00 | $19.24 | $19.63 | $12.58 | 44,760 |
| 2018-07-18 | $19.24 | $19.53 | $19.00 | $19.49 | $12.49 | 24,302 |
| 2018-07-17 | $19.72 | $19.74 | $19.09 | $19.14 | $12.26 | 20,747 |
| 2018-07-16 | $19.54 | $19.72 | $19.32 | $19.66 | $12.59 | 19,283 |
| 2018-07-13 | $20.08 | $20.15 | $19.44 | $19.50 | $12.49 | 35,567 |
| 2018-07-12 | $19.18 | $20.41 | $19.18 | $20.02 | $12.83 | 113,447 |
| 2018-07-11 | $18.82 | $19.15 | $18.82 | $19.08 | $12.22 | 17,156 |
| 2018-07-10 | $19.19 | $19.34 | $18.80 | $18.90 | $12.11 | 18,362 |
| 2018-07-09 | $18.78 | $19.25 | $18.57 | $19.07 | $12.22 | 31,286 |
| 2018-07-06 | $18.55 | $18.74 | $18.51 | $18.72 | $11.99 | 41,394 |
| 2018-07-05 | $18.31 | $18.62 | $18.21 | $18.52 | $11.86 | 25,393 |
| 2018-07-03 | $18.18 | $18.61 | $18.18 | $18.32 | $11.74 | 16,173 |
| 2018-07-02 | $18.20 | $18.59 | $18.01 | $18.13 | $11.61 | 35,079 |
| 2018-06-29 | $18.47 | $18.61 | $18.23 | $18.23 | $11.68 | 89,456 |
| 2018-06-28 | $18.65 | $18.68 | $18.20 | $18.41 | $11.79 | 36,200 |
| 2018-06-27 | $18.67 | $18.84 | $18.44 | $18.63 | $11.93 | 40,743 |
| 2018-06-26 | $18.84 | $18.93 | $18.44 | $18.61 | $11.92 | 39,175 |
| 2018-06-25 | $18.79 | $19.00 | $18.65 | $18.71 | $11.99 | 25,822 |
| 2018-06-22 | $18.59 | $19.31 | $18.59 | $18.76 | $12.02 | 125,744 |
| 2018-06-21 | $18.04 | $18.55 | $18.04 | $18.40 | $11.79 | 53,100 |
| 2018-06-20 | $18.22 | $18.33 | $17.96 | $18.23 | $11.68 | 52,541 |
| 2018-06-19 | $17.62 | $18.36 | $17.62 | $18.16 | $11.63 | 131,969 |
| 2018-06-18 | $17.46 | $17.78 | $17.30 | $17.54 | $11.24 | 33,550 |
| 2018-06-15 | $18.28 | $18.31 | $17.22 | $17.37 | $11.13 | 57,935 |
| 2018-06-14 | $18.37 | $18.75 | $17.91 | $18.25 | $11.69 | 49,125 |
| 2018-06-13 | $18.90 | $18.95 | $18.24 | $18.39 | $11.78 | 34,944 |
| 2018-06-12 | $18.83 | $19.06 | $18.65 | $18.73 | $12.00 | 25,910 |
| 2018-06-11 | $18.39 | $19.10 | $18.30 | $18.86 | $12.08 | 32,745 |
| 2018-06-08 | $18.50 | $18.89 | $18.16 | $18.36 | $11.76 | 31,180 |
| 2018-06-07 | $18.84 | $18.87 | $18.35 | $18.44 | $11.81 | 40,734 |
| 2018-06-06 | $18.76 | $19.09 | $18.60 | $18.73 | $12.00 | 30,851 |
| 2018-06-05 | $18.76 | $18.88 | $18.70 | $18.78 | $12.03 | 15,716 |
| 2018-06-04 | $18.78 | $18.95 | $18.70 | $18.75 | $12.01 | 23,399 |
| 2018-06-01 | $18.81 | $18.90 | $18.64 | $18.68 | $11.97 | 26,689 |
| 2018-05-31 | $18.75 | $18.92 | $18.63 | $18.67 | $11.96 | 10,514 |
| 2018-05-30 | $18.73 | $19.07 | $18.56 | $18.70 | $11.98 | 67,365 |
| 2018-05-29 | $19.00 | $19.14 | $18.59 | $18.76 | $12.02 | 33,416 |
| 2018-05-25 | $18.81 | $19.00 | $18.61 | $18.91 | $12.11 | 531,310 |
| 2018-05-24 | $19.03 | $19.03 | $18.85 | $18.86 | $12.08 | 20,230 |
| 2018-05-23 | $19.08 | $19.10 | $18.80 | $19.07 | $12.22 | 40,381 |
| 2018-05-22 | $19.42 | $19.42 | $18.72 | $19.09 | $12.23 | 73,461 |
| 2018-05-21 | $19.50 | $19.50 | $19.13 | $19.38 | $12.42 | 32,273 |
| 2018-05-18 | $19.54 | $19.54 | $19.16 | $19.41 | $12.43 | 50,103 |
| 2018-05-17 | $18.06 | $19.78 | $18.06 | $19.69 | $12.61 | 169,863 |
| 2018-05-16 | $17.93 | $18.14 | $17.79 | $18.01 | $11.54 | 64,464 |
| 2018-05-15 | $18.32 | $18.45 | $18.19 | $18.33 | $11.49 | 50,984 |
| 2018-05-14 | $18.03 | $18.41 | $18.00 | $18.35 | $11.50 | 42,425 |
| 2018-05-11 | $17.96 | $18.15 | $17.92 | $17.97 | $11.27 | 28,299 |
| 2018-05-10 | $18.02 | $18.20 | $17.93 | $17.96 | $11.26 | 57,013 |
| 2018-05-09 | $17.98 | $18.15 | $17.60 | $17.93 | $11.24 | 116,072 |
| 2018-05-08 | $17.69 | $18.05 | $17.60 | $18.05 | $11.32 | 141,667 |
| 2018-05-07 | $17.78 | $17.94 | $17.55 | $17.68 | $11.08 | 66,846 |
| 2018-05-04 | $17.72 | $17.81 | $17.61 | $17.78 | $11.15 | 61,064 |
| 2018-05-03 | $17.69 | $17.85 | $17.56 | $17.80 | $11.16 | 26,747 |
| 2018-05-02 | $17.68 | $17.86 | $17.57 | $17.79 | $11.15 | 50,638 |
| 2018-05-01 | $17.78 | $17.99 | $17.65 | $17.67 | $11.08 | 29,268 |
| 2018-04-30 | $17.63 | $18.14 | $17.53 | $17.85 | $11.19 | 59,764 |
| 2018-04-27 | $17.64 | $17.64 | $17.50 | $17.56 | $11.01 | 10,161 |
| 2018-04-26 | $17.76 | $17.86 | $17.57 | $17.64 | $11.06 | 34,880 |
| 2018-04-25 | $17.68 | $17.87 | $17.61 | $17.67 | $11.08 | 26,742 |
| 2018-04-24 | $17.78 | $17.87 | $17.60 | $17.63 | $11.05 | 49,590 |
| 2018-04-23 | $17.81 | $17.86 | $17.61 | $17.84 | $11.19 | 47,143 |
| 2018-04-20 | $17.77 | $18.00 | $17.61 | $17.74 | $11.12 | 55,912 |
| 2018-04-19 | $17.70 | $17.93 | $17.54 | $17.70 | $11.10 | 36,837 |
| 2018-04-18 | $17.60 | $18.00 | $17.59 | $17.66 | $11.07 | 66,527 |
| 2018-04-17 | $17.82 | $17.89 | $17.56 | $17.56 | $11.01 | 44,030 |
| 2018-04-16 | $17.64 | $17.79 | $17.23 | $17.79 | $11.15 | 79,242 |
| 2018-04-13 | $17.23 | $17.75 | $17.23 | $17.54 | $11.00 | 67,675 |
| 2018-04-12 | $17.50 | $17.58 | $17.18 | $17.18 | $10.77 | 41,925 |
| 2018-04-11 | $17.26 | $17.56 | $17.18 | $17.37 | $10.89 | 39,099 |
| 2018-04-10 | $17.43 | $17.53 | $17.00 | $17.47 | $10.95 | 30,814 |
| 2018-04-09 | $17.29 | $17.61 | $17.22 | $17.31 | $10.85 | 58,995 |
| 2018-04-06 | $17.44 | $17.61 | $17.25 | $17.29 | $10.84 | 54,935 |
| 2018-04-05 | $17.36 | $17.67 | $17.30 | $17.39 | $10.90 | 59,167 |
| 2018-04-04 | $17.30 | $17.54 | $17.20 | $17.26 | $10.82 | 19,608 |
| 2018-04-03 | $17.88 | $17.91 | $17.11 | $17.58 | $11.02 | 77,878 |
| 2018-04-02 | $17.59 | $17.98 | $17.10 | $17.85 | $11.19 | 74,245 |
| 2018-03-29 | $17.20 | $17.85 | $16.91 | $17.71 | $11.10 | 62,710 |
| 2018-03-28 | $16.94 | $17.26 | $16.70 | $17.11 | $10.73 | 69,623 |
| 2018-03-27 | $16.88 | $17.25 | $16.55 | $16.95 | $10.63 | 42,543 |
| 2018-03-26 | $16.68 | $16.98 | $16.36 | $16.79 | $10.53 | 69,030 |
| 2018-03-23 | $16.95 | $16.95 | $16.50 | $16.52 | $10.36 | 45,424 |
| 2018-03-22 | $16.95 | $17.36 | $16.54 | $16.86 | $10.57 | 63,948 |
| 2018-03-21 | $16.83 | $17.05 | $16.55 | $16.95 | $10.63 | 38,637 |
| 2018-03-20 | $16.95 | $17.00 | $16.52 | $16.82 | $10.55 | 42,973 |
| 2018-03-19 | $17.24 | $17.24 | $16.70 | $17.00 | $10.66 | 58,043 |
| 2018-03-16 | $16.90 | $17.44 | $16.90 | $17.33 | $10.87 | 17,003 |
| 2018-03-15 | $17.05 | $17.44 | $16.47 | $16.90 | $10.60 | 48,766 |
| 2018-03-14 | $17.12 | $17.24 | $16.90 | $16.91 | $10.60 | 48,748 |
| 2018-03-13 | $17.39 | $17.46 | $16.90 | $17.17 | $10.76 | 44,137 |
| 2018-03-12 | $17.35 | $17.45 | $16.68 | $17.33 | $10.87 | 106,294 |
| 2018-03-09 | $17.81 | $17.81 | $17.08 | $17.48 | $10.96 | 69,033 |
| 2018-03-08 | $17.88 | $17.88 | $17.58 | $17.70 | $11.10 | 30,626 |
| 2018-03-07 | $17.99 | $18.12 | $17.69 | $17.90 | $11.22 | 33,481 |
| 2018-03-06 | $17.45 | $18.13 | $17.39 | $18.13 | $11.37 | 46,763 |
| 2018-03-05 | $16.80 | $17.54 | $16.65 | $17.25 | $10.82 | 97,012 |
| 2018-03-02 | $16.45 | $17.33 | $16.45 | $16.73 | $10.49 | 82,800 |
| 2018-03-01 | $16.51 | $16.77 | $16.43 | $16.50 | $10.34 | 70,228 |
| 2018-02-28 | $16.79 | $17.05 | $16.42 | $16.48 | $10.33 | 121,212 |
| 2018-02-27 | $16.50 | $16.57 | $16.39 | $16.48 | $10.33 | 60,332 |
| 2018-02-26 | $16.63 | $16.63 | $16.45 | $16.48 | $10.33 | 67,215 |
| 2018-02-23 | $16.56 | $16.64 | $16.45 | $16.50 | $10.34 | 76,009 |
| 2018-02-22 | $16.73 | $16.91 | $16.37 | $16.50 | $10.34 | 75,771 |
| 2018-02-21 | $17.00 | $17.00 | $16.55 | $16.68 | $10.46 | 62,380 |
| 2018-02-20 | $16.91 | $17.26 | $16.76 | $16.90 | $10.60 | 116,072 |
| 2018-02-16 | $16.82 | $17.44 | $16.80 | $16.88 | $10.58 | 28,079 |
| 2018-02-15 | $17.10 | $17.54 | $16.95 | $16.99 | $10.65 | 30,446 |
| 2018-02-14 | $17.48 | $18.03 | $17.10 | $17.28 | $10.82 | 46,303 |
| 2018-02-13 | $17.57 | $17.72 | $16.66 | $17.55 | $10.99 | 38,924 |
| 2018-02-12 | $18.19 | $18.19 | $17.50 | $17.58 | $11.01 | 32,493 |
| 2018-02-09 | $18.20 | $18.20 | $17.60 | $18.00 | $11.27 | 34,796 |
| 2018-02-08 | $17.99 | $18.31 | $17.65 | $17.88 | $11.19 | 73,786 |
| 2018-02-07 | $18.45 | $18.58 | $17.57 | $17.95 | $11.24 | 79,515 |
| 2018-02-06 | $18.75 | $18.90 | $17.99 | $18.64 | $11.67 | 128,182 |
| 2018-02-05 | $19.24 | $19.24 | $18.56 | $18.90 | $11.83 | 52,357 |
| 2018-02-02 | $19.20 | $19.48 | $19.01 | $19.24 | $12.05 | 57,738 |
| 2018-02-01 | $19.50 | $19.50 | $19.12 | $19.35 | $12.11 | 18,394 |
| 2018-01-31 | $19.07 | $19.50 | $18.67 | $19.49 | $12.20 | 94,462 |
| 2018-01-30 | $19.13 | $19.21 | $18.80 | $18.93 | $11.85 | 21,884 |
| 2018-01-29 | $19.08 | $19.35 | $18.93 | $19.19 | $12.01 | 75,606 |
| 2018-01-26 | $19.30 | $19.30 | $18.76 | $18.97 | $11.88 | 31,582 |
| 2018-01-25 | $19.31 | $19.34 | $19.01 | $19.04 | $11.92 | 62,599 |
| 2018-01-24 | $19.00 | $19.45 | $18.68 | $19.18 | $12.01 | 53,285 |
| 2018-01-23 | $18.88 | $19.19 | $18.72 | $19.06 | $11.93 | 58,195 |
| 2018-01-22 | $19.19 | $19.44 | $18.36 | $18.79 | $11.76 | 112,138 |
| 2018-01-19 | $19.20 | $19.40 | $18.50 | $19.10 | $11.96 | 130,172 |
| 2018-01-18 | $18.92 | $19.65 | $18.50 | $19.15 | $11.99 | 148,261 |
| 2018-01-17 | $18.75 | $19.16 | $18.52 | $18.80 | $11.77 | 40,824 |
| 2018-01-16 | $18.50 | $19.08 | $18.25 | $18.75 | $11.74 | 111,910 |
| 2018-01-12 | $18.44 | $18.52 | $18.13 | $18.47 | $11.56 | 33,827 |
| 2018-01-11 | $18.37 | $18.46 | $17.94 | $18.42 | $11.53 | 26,828 |
| 2018-01-10 | $18.38 | $18.38 | $18.11 | $18.35 | $11.49 | 22,923 |
| 2018-01-09 | $18.35 | $18.35 | $17.81 | $18.35 | $11.49 | 24,436 |
| 2018-01-08 | $17.99 | $18.36 | $17.77 | $18.35 | $11.49 | 73,518 |
| 2018-01-05 | $17.79 | $18.00 | $17.26 | $18.00 | $11.27 | 27,429 |
| 2018-01-04 | $17.55 | $17.91 | $17.50 | $17.79 | $11.14 | 84,811 |
| 2018-01-03 | $17.37 | $17.90 | $17.25 | $17.53 | $10.97 | 28,633 |
| 2018-01-02 | $17.49 | $17.61 | $17.00 | $17.28 | $10.82 | 38,435 |
| 2017-12-29 | $17.25 | $17.75 | $16.70 | $17.44 | $10.92 | 133,675 |
| 2017-12-28 | $17.32 | $17.42 | $16.98 | $17.16 | $10.74 | 86,586 |
| 2017-12-27 | $17.31 | $17.35 | $17.00 | $17.30 | $10.83 | 75,657 |
| 2017-12-26 | $17.49 | $17.49 | $17.17 | $17.40 | $10.89 | 53,115 |
| 2017-12-22 | $17.40 | $17.61 | $16.80 | $17.49 | $10.95 | 168,862 |
| 2017-12-21 | $17.57 | $17.66 | $17.10 | $17.59 | $11.01 | 82,669 |
| 2017-12-20 | $17.90 | $18.17 | $17.71 | $17.80 | $11.14 | 144,927 |
| 2017-12-19 | $18.35 | $18.65 | $17.75 | $18.00 | $11.27 | 152,845 |
| 2017-12-18 | $18.38 | $18.51 | $18.25 | $18.35 | $11.49 | 92,775 |
| 2017-12-15 | $18.52 | $18.57 | $18.20 | $18.30 | $11.46 | 96,758 |
| 2017-12-14 | $18.44 | $18.76 | $18.39 | $18.50 | $11.58 | 102,085 |
| 2017-12-13 | $18.59 | $18.93 | $18.23 | $18.39 | $11.51 | 80,829 |
| 2017-12-12 | $18.25 | $18.50 | $18.10 | $18.42 | $11.53 | 200,713 |
| 2017-12-11 | $18.12 | $18.40 | $18.10 | $18.20 | $11.39 | 65,027 |
| 2017-12-08 | $18.08 | $18.15 | $17.92 | $18.10 | $11.33 | 74,237 |
| 2017-12-07 | $18.03 | $18.44 | $17.95 | $18.13 | $11.35 | 161,980 |
| 2017-12-06 | $18.42 | $18.42 | $17.97 | $18.00 | $11.27 | 34,180 |
| 2017-12-05 | $18.00 | $18.49 | $17.92 | $18.49 | $11.58 | 68,181 |
| 2017-12-04 | $17.86 | $18.41 | $17.86 | $17.96 | $11.24 | 40,230 |
| 2017-12-01 | $18.24 | $18.48 | $17.86 | $17.96 | $11.24 | 73,636 |
| 2017-11-30 | $17.81 | $18.15 | $17.60 | $18.12 | $11.34 | 57,936 |
| 2017-11-29 | $17.59 | $18.12 | $17.41 | $17.87 | $11.19 | 44,791 |
| 2017-11-28 | $18.10 | $18.10 | $17.51 | $17.60 | $11.02 | 71,528 |
| 2017-11-27 | $18.42 | $18.60 | $18.16 | $18.28 | $11.44 | 21,829 |
| 2017-11-24 | $18.35 | $18.65 | $18.28 | $18.65 | $11.68 | 23,926 |
| 2017-11-22 | $18.45 | $18.61 | $18.06 | $18.40 | $11.52 | 31,332 |
| 2017-11-21 | $17.73 | $18.50 | $17.58 | $18.40 | $11.52 | 91,455 |
| 2017-11-20 | $17.30 | $17.88 | $16.52 | $17.75 | $11.11 | 72,794 |
| 2017-11-17 | $16.57 | $17.50 | $16.57 | $17.41 | $10.90 | 134,449 |
| 2017-11-16 | $16.63 | $16.63 | $16.45 | $16.59 | $10.39 | 72,130 |
| 2017-11-15 | $16.60 | $16.82 | $16.15 | $16.58 | $10.38 | 96,095 |
| 2017-11-14 | $16.69 | $16.95 | $16.55 | $16.71 | $10.46 | 31,444 |
| 2017-11-13 | $16.97 | $17.22 | $16.66 | $16.69 | $10.45 | 21,812 |
| 2017-11-10 | $17.41 | $17.47 | $16.99 | $17.02 | $10.66 | 20,695 |
| 2017-11-09 | $17.90 | $17.99 | $17.31 | $17.36 | $10.87 | 34,700 |
| 2017-11-08 | $16.91 | $17.95 | $16.91 | $17.77 | $11.13 | 48,173 |
| 2017-11-07 | $17.20 | $17.20 | $16.95 | $17.12 | $10.72 | 19,156 |
| 2017-11-06 | $16.83 | $17.44 | $16.83 | $17.11 | $10.71 | 51,450 |
| 2017-11-03 | $17.04 | $17.04 | $16.71 | $16.77 | $10.50 | 35,814 |
| 2017-11-02 | $16.87 | $17.12 | $16.87 | $17.05 | $10.67 | 20,409 |
| 2017-11-01 | $16.64 | $17.00 | $16.53 | $16.95 | $10.61 | 38,344 |
| 2017-10-31 | $17.00 | $17.00 | $16.50 | $16.62 | $10.41 | 65,996 |
| 2017-10-30 | $16.50 | $17.13 | $16.50 | $17.00 | $10.64 | 64,899 |
| 2017-10-27 | $16.49 | $16.63 | $16.38 | $16.56 | $10.37 | 70,420 |
| 2017-10-26 | $16.23 | $16.46 | $15.87 | $16.36 | $10.24 | 65,347 |
| 2017-10-25 | $16.75 | $16.75 | $15.57 | $16.30 | $10.20 | 113,700 |
| 2017-10-24 | $16.98 | $16.98 | $16.67 | $16.76 | $10.49 | 51,465 |
| 2017-10-23 | $17.00 | $17.15 | $16.60 | $16.85 | $10.55 | 119,115 |
| 2017-10-20 | $16.40 | $16.76 | $16.27 | $16.70 | $10.46 | 98,551 |
| 2017-10-19 | $16.69 | $16.95 | $16.27 | $16.40 | $10.27 | 266,143 |
| 2017-10-18 | $17.23 | $17.49 | $16.56 | $16.67 | $10.44 | 144,150 |
| 2017-10-17 | $17.71 | $17.94 | $17.18 | $17.18 | $10.76 | 79,156 |
| 2017-10-16 | $18.05 | $18.24 | $17.61 | $17.77 | $11.13 | 126,648 |
| 2017-10-13 | $17.75 | $17.98 | $17.55 | $17.98 | $11.26 | 31,953 |
| 2017-10-12 | $17.80 | $17.99 | $17.62 | $17.71 | $11.08 | 36,373 |
| 2017-10-11 | $17.74 | $17.86 | $17.60 | $17.70 | $11.08 | 66,969 |
| 2017-10-10 | $17.36 | $17.80 | $17.36 | $17.65 | $11.05 | 61,695 |
| 2017-10-09 | $17.18 | $17.51 | $17.18 | $17.41 | $10.90 | 141,200 |
| 2017-10-06 | $17.13 | $17.44 | $17.10 | $17.24 | $10.79 | 134,396 |
| 2017-10-05 | $16.96 | $17.25 | $16.96 | $17.24 | $10.79 | 189,853 |
| 2017-10-04 | $17.10 | $17.10 | $17.03 | $17.03 | $10.66 | 109,280 |
| 2017-10-03 | $16.95 | $17.10 | $16.85 | $17.07 | $10.69 | 106,872 |
| 2017-10-02 | $16.89 | $17.04 | $16.84 | $17.00 | $10.64 | 60,275 |
| 2017-09-29 | $16.86 | $17.07 | $16.85 | $16.96 | $10.62 | 253,916 |
| 2017-09-28 | $17.05 | $17.05 | $16.95 | $16.99 | $10.64 | 454,376 |
| 2017-09-27 | $16.86 | $17.00 | $16.77 | $16.94 | $10.61 | 265,305 |
| 2017-09-26 | $16.85 | $16.95 | $16.85 | $16.91 | $10.59 | 264,245 |
| 2017-09-25 | $16.65 | $17.00 | $16.65 | $16.90 | $10.58 | 218,652 |
| 2017-09-22 | $16.75 | $16.85 | $16.67 | $16.75 | $10.49 | 938,942 |
| 2017-09-21 | $16.75 | $16.86 | $16.50 | $16.75 | $10.49 | 3,904,393 |
Oasis Midstream Partners LP (OMP) News Headlines
Recent Oasis Midstream Partners LP (OMP) News
Similar Companies to Oasis Midstream Partners LP (OMP) 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 |