Pbf Logistics Lp (PBFX) Exchange: NYSE
Data as of April 25, 2024
$19.90 ($-0.49) -2.40%
Pbf Logistics Lp - Daily Information
Click for more stock information on Pbf Logistics Lp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.44 |
| Previous Close | $19.90 |
| High | $20.56 |
| Low | $19.69 |
| Adjusted Open | $20.44 |
| Previous Adjusted Close | $19.90 |
| Adjusted High | $20.56 |
| Adjusted Low | $19.69 |
About Pbf Logistics Lp (PBFX)
PBF Logistics LP, headquartered in Parsippany, New Jersey, is a fee-based, growth-oriented master limited partnership formed by PBF Energy to own or lease, operate, develop and acquire crude oil and refined petroleum products terminals, pipelines, storage facilities and similar logistics assets. SOURCE PBF Logistics LP Related Links http://www.pbflogistics.com
Invest in Pbf Logistics Lp (PBFX)
Historical Stock Data for Pbf Logistics Lp (PBFX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | $20.44 | $20.56 | $19.69 | $19.90 | $19.90 | 6,892,524 |
| 2022-11-29 | $20.61 | $20.82 | $20.20 | $20.39 | $20.39 | 1,260,808 |
| 2022-11-28 | $20.97 | $21.36 | $20.46 | $20.76 | $20.76 | 181,293 |
| 2022-11-25 | $21.72 | $21.93 | $21.54 | $21.55 | $21.55 | 160,290 |
| 2022-11-23 | $21.67 | $21.87 | $21.63 | $21.81 | $21.81 | 352,492 |
| 2022-11-22 | $21.75 | $22.09 | $21.74 | $21.97 | $21.97 | 666,322 |
| 2022-11-21 | $21.24 | $21.72 | $21.14 | $21.61 | $21.61 | 398,971 |
| 2022-11-18 | $21.58 | $21.69 | $21.14 | $21.51 | $21.51 | 389,797 |
| 2022-11-17 | $21.48 | $21.85 | $21.46 | $21.77 | $21.77 | 265,702 |
| 2022-11-16 | $22.00 | $22.25 | $21.82 | $21.89 | $21.89 | 184,596 |
| 2022-11-15 | $21.82 | $22.37 | $21.79 | $22.19 | $22.19 | 188,181 |
| 2022-11-14 | $21.42 | $22.21 | $21.42 | $21.85 | $21.85 | 205,952 |
| 2022-11-11 | $21.81 | $22.35 | $21.60 | $21.60 | $21.60 | 156,197 |
| 2022-11-10 | $21.59 | $21.95 | $21.43 | $21.78 | $21.78 | 194,454 |
| 2022-11-09 | $21.60 | $22.29 | $21.34 | $21.34 | $21.34 | 308,788 |
| 2022-11-08 | $21.81 | $21.97 | $21.63 | $21.90 | $21.90 | 164,901 |
| 2022-11-07 | $21.48 | $22.01 | $21.48 | $21.93 | $21.93 | 208,674 |
| 2022-11-04 | $21.99 | $22.16 | $21.37 | $21.48 | $21.48 | 162,599 |
| 2022-11-03 | $21.55 | $21.98 | $21.36 | $21.87 | $21.57 | 278,879 |
| 2022-11-02 | $21.82 | $22.08 | $21.50 | $21.59 | $21.29 | 270,574 |
| 2022-11-01 | $21.37 | $21.97 | $21.12 | $21.97 | $21.97 | 384,355 |
| 2022-10-31 | $21.41 | $21.76 | $21.10 | $21.32 | $21.32 | 231,107 |
| 2022-10-28 | $21.89 | $22.31 | $21.59 | $21.73 | $21.73 | 194,698 |
| 2022-10-27 | $21.74 | $22.60 | $21.71 | $21.78 | $21.78 | 382,271 |
| 2022-10-26 | $21.17 | $21.70 | $20.90 | $21.46 | $21.46 | 345,197 |
| 2022-10-25 | $21.15 | $21.21 | $20.78 | $21.00 | $21.00 | 198,828 |
| 2022-10-24 | $21.14 | $21.27 | $21.00 | $21.15 | $21.15 | 144,730 |
| 2022-10-21 | $21.32 | $21.42 | $20.93 | $21.10 | $21.10 | 244,286 |
| 2022-10-20 | $21.40 | $21.84 | $21.08 | $21.33 | $21.33 | 287,069 |
| 2022-10-19 | $20.92 | $21.30 | $20.92 | $21.23 | $21.23 | 135,456 |
| 2022-10-18 | $20.64 | $21.05 | $20.61 | $20.92 | $20.92 | 577,449 |
| 2022-10-17 | $20.24 | $20.93 | $20.24 | $20.52 | $20.52 | 460,273 |
| 2022-10-14 | $20.86 | $20.90 | $20.21 | $20.24 | $20.24 | 178,501 |
| 2022-10-13 | $20.15 | $21.04 | $20.14 | $20.86 | $20.86 | 620,121 |
| 2022-10-12 | $19.53 | $20.59 | $19.48 | $20.35 | $20.35 | 403,101 |
| 2022-10-11 | $19.50 | $19.76 | $19.29 | $19.64 | $19.64 | 138,521 |
| 2022-10-10 | $19.89 | $20.09 | $19.63 | $19.73 | $19.73 | 85,786 |
| 2022-10-07 | $20.20 | $20.39 | $19.90 | $19.97 | $19.97 | 312,985 |
| 2022-10-06 | $19.97 | $20.27 | $19.70 | $20.23 | $20.23 | 227,973 |
| 2022-10-05 | $19.71 | $20.20 | $19.58 | $20.04 | $20.04 | 432,605 |
| 2022-10-04 | $19.50 | $20.02 | $19.38 | $19.85 | $19.85 | 442,987 |
| 2022-10-03 | $19.34 | $19.45 | $18.98 | $19.24 | $19.24 | 256,889 |
| 2022-09-30 | $18.57 | $19.10 | $18.50 | $18.89 | $18.89 | 374,695 |
| 2022-09-29 | $18.84 | $18.87 | $18.50 | $18.74 | $18.74 | 571,254 |
| 2022-09-28 | $18.18 | $19.00 | $18.18 | $18.99 | $18.99 | 345,601 |
| 2022-09-27 | $17.39 | $18.31 | $17.39 | $18.05 | $18.05 | 341,625 |
| 2022-09-26 | $17.36 | $17.72 | $17.30 | $17.36 | $17.36 | 104,714 |
| 2022-09-23 | $17.51 | $17.57 | $17.08 | $17.43 | $17.43 | 283,651 |
| 2022-09-22 | $17.53 | $18.24 | $17.53 | $18.03 | $18.03 | 307,550 |
| 2022-09-21 | $17.70 | $17.70 | $17.24 | $17.38 | $17.38 | 98,655 |
| 2022-09-20 | $16.87 | $17.57 | $16.87 | $17.43 | $17.43 | 166,770 |
| 2022-09-19 | $16.74 | $17.12 | $16.61 | $17.06 | $17.06 | 149,520 |
| 2022-09-16 | $16.87 | $17.06 | $16.77 | $16.96 | $16.96 | 1,018,011 |
| 2022-09-15 | $17.29 | $17.37 | $16.86 | $17.05 | $17.05 | 472,152 |
| 2022-09-14 | $17.85 | $18.24 | $17.56 | $17.61 | $17.61 | 315,174 |
| 2022-09-13 | $18.12 | $18.28 | $17.83 | $17.87 | $17.87 | 240,499 |
| 2022-09-12 | $18.42 | $18.64 | $18.11 | $18.20 | $18.20 | 499,513 |
| 2022-09-09 | $18.47 | $18.58 | $18.31 | $18.36 | $18.36 | 327,258 |
| 2022-09-08 | $18.57 | $18.65 | $18.26 | $18.32 | $18.32 | 240,573 |
| 2022-09-07 | $18.15 | $18.58 | $18.04 | $18.51 | $18.51 | 448,190 |
| 2022-09-06 | $18.52 | $18.69 | $18.23 | $18.41 | $18.41 | 149,527 |
| 2022-09-02 | $18.29 | $18.42 | $18.19 | $18.35 | $18.35 | 130,554 |
| 2022-09-01 | $18.33 | $18.33 | $17.81 | $17.94 | $17.94 | 263,725 |
| 2022-08-31 | $18.12 | $18.75 | $18.12 | $18.53 | $18.53 | 1,053,987 |
| 2022-08-30 | $19.01 | $19.01 | $18.23 | $18.32 | $18.32 | 256,927 |
| 2022-08-29 | $19.13 | $19.47 | $19.01 | $19.18 | $19.18 | 318,396 |
| 2022-08-26 | $19.47 | $19.63 | $19.20 | $19.22 | $19.22 | 199,202 |
| 2022-08-25 | $19.50 | $19.64 | $19.30 | $19.61 | $19.61 | 341,238 |
| 2022-08-24 | $19.32 | $19.65 | $19.22 | $19.32 | $19.32 | 208,748 |
| 2022-08-23 | $19.08 | $19.56 | $19.08 | $19.47 | $19.47 | 214,511 |
| 2022-08-22 | $18.56 | $19.15 | $18.56 | $19.06 | $19.06 | 339,973 |
| 2022-08-19 | $19.10 | $19.12 | $18.83 | $18.83 | $18.83 | 489,710 |
| 2022-08-18 | $18.67 | $19.04 | $18.67 | $19.04 | $19.04 | 649,455 |
| 2022-08-17 | $18.38 | $18.90 | $18.28 | $18.58 | $18.58 | 413,594 |
| 2022-08-16 | $18.39 | $18.64 | $18.20 | $18.38 | $18.38 | 194,881 |
| 2022-08-15 | $17.97 | $18.30 | $17.78 | $18.26 | $18.26 | 154,734 |
| 2022-08-12 | $18.53 | $18.61 | $18.37 | $18.56 | $18.56 | 607,807 |
| 2022-08-11 | $18.04 | $18.57 | $18.04 | $18.44 | $18.44 | 689,388 |
| 2022-08-10 | $17.81 | $18.08 | $17.50 | $17.97 | $17.97 | 371,778 |
| 2022-08-09 | $17.77 | $18.23 | $17.77 | $18.15 | $17.85 | 161,710 |
| 2022-08-08 | $17.75 | $17.88 | $17.54 | $17.63 | $17.34 | 223,853 |
| 2022-08-05 | $17.36 | $17.94 | $17.36 | $17.59 | $17.30 | 182,455 |
| 2022-08-04 | $18.42 | $18.42 | $17.45 | $17.65 | $17.36 | 358,418 |
| 2022-08-03 | $18.44 | $18.97 | $18.31 | $18.42 | $18.12 | 628,701 |
| 2022-08-02 | $18.42 | $18.73 | $18.25 | $18.44 | $18.14 | 658,356 |
| 2022-08-01 | $18.41 | $18.63 | $18.27 | $18.40 | $18.10 | 404,018 |
| 2022-07-29 | $17.95 | $18.65 | $17.95 | $18.63 | $18.32 | 982,531 |
| 2022-07-28 | $18.10 | $18.77 | $17.52 | $18.02 | $17.72 | 1,964,751 |
| 2022-07-27 | $17.19 | $18.40 | $17.04 | $18.27 | $17.97 | 450,369 |
| 2022-07-26 | $16.55 | $17.20 | $16.53 | $17.16 | $16.88 | 269,785 |
| 2022-07-25 | $16.37 | $16.64 | $16.14 | $16.38 | $16.11 | 82,105 |
| 2022-07-22 | $16.15 | $16.37 | $15.93 | $16.05 | $15.79 | 61,374 |
| 2022-07-21 | $15.98 | $16.23 | $15.80 | $16.00 | $15.74 | 131,463 |
| 2022-07-20 | $16.23 | $16.54 | $16.18 | $16.41 | $16.14 | 76,859 |
| 2022-07-19 | $16.51 | $16.62 | $16.22 | $16.32 | $16.05 | 135,921 |
| 2022-07-18 | $16.53 | $16.69 | $16.26 | $16.32 | $16.05 | 139,093 |
| 2022-07-15 | $16.51 | $16.67 | $16.30 | $16.31 | $16.04 | 88,993 |
| 2022-07-14 | $15.87 | $16.55 | $15.71 | $16.48 | $16.21 | 94,157 |
| 2022-07-13 | $15.88 | $16.24 | $15.77 | $16.11 | $15.85 | 73,932 |
| 2022-07-12 | $16.26 | $16.46 | $15.84 | $16.02 | $15.76 | 113,521 |
| 2022-07-11 | $16.32 | $16.74 | $16.08 | $16.54 | $16.27 | 204,407 |
| 2022-07-08 | $16.21 | $16.38 | $15.90 | $16.31 | $16.04 | 131,925 |
| 2022-07-07 | $15.97 | $16.23 | $15.44 | $16.02 | $15.76 | 241,850 |
| 2022-07-06 | $15.67 | $15.71 | $15.19 | $15.60 | $15.34 | 175,786 |
| 2022-07-05 | $15.41 | $15.76 | $15.14 | $15.67 | $15.41 | 230,267 |
| 2022-07-01 | $15.49 | $15.68 | $15.28 | $15.59 | $15.33 | 302,078 |
| 2022-06-30 | $15.10 | $15.76 | $15.09 | $15.44 | $15.19 | 657,595 |
| 2022-06-29 | $15.85 | $15.85 | $15.36 | $15.50 | $15.25 | 624,638 |
| 2022-06-28 | $16.00 | $16.43 | $15.52 | $15.75 | $15.49 | 780,947 |
| 2022-06-27 | $14.76 | $15.89 | $14.76 | $15.86 | $15.60 | 317,439 |
| 2022-06-24 | $13.57 | $14.80 | $13.54 | $14.75 | $14.51 | 473,957 |
| 2022-06-23 | $13.99 | $13.99 | $13.20 | $13.35 | $13.13 | 70,242 |
| 2022-06-22 | $13.45 | $14.10 | $13.45 | $13.90 | $13.67 | 137,650 |
| 2022-06-21 | $13.56 | $13.96 | $13.33 | $13.84 | $13.61 | 137,520 |
| 2022-06-17 | $13.68 | $13.91 | $13.05 | $13.11 | $12.89 | 265,395 |
| 2022-06-16 | $14.50 | $14.51 | $13.76 | $13.86 | $13.63 | 206,275 |
| 2022-06-15 | $15.40 | $15.40 | $14.70 | $14.70 | $14.46 | 157,957 |
| 2022-06-14 | $15.28 | $15.67 | $15.04 | $15.17 | $14.92 | 164,296 |
| 2022-06-13 | $16.00 | $16.01 | $15.23 | $15.28 | $15.03 | 271,694 |
| 2022-06-10 | $16.71 | $16.75 | $16.13 | $16.31 | $16.04 | 95,119 |
| 2022-06-09 | $17.10 | $17.10 | $16.72 | $16.76 | $16.48 | 92,551 |
| 2022-06-08 | $17.21 | $17.28 | $16.93 | $17.10 | $16.82 | 98,742 |
| 2022-06-07 | $17.34 | $17.51 | $17.03 | $17.49 | $17.20 | 282,957 |
| 2022-06-06 | $16.85 | $17.48 | $16.85 | $17.45 | $17.16 | 142,749 |
| 2022-06-03 | $16.44 | $16.97 | $16.28 | $16.85 | $16.85 | 77,708 |
| 2022-06-02 | $16.55 | $16.64 | $16.36 | $16.52 | $16.52 | 47,866 |
| 2022-06-01 | $16.55 | $16.67 | $16.10 | $16.56 | $16.56 | 246,356 |
| 2022-05-31 | $17.34 | $17.47 | $16.07 | $16.28 | $16.28 | 1,493,211 |
| 2022-05-27 | $16.71 | $17.27 | $16.46 | $17.27 | $17.27 | 267,914 |
| 2022-05-26 | $16.42 | $16.75 | $16.35 | $16.62 | $16.62 | 236,083 |
| 2022-05-25 | $15.87 | $16.38 | $15.77 | $16.35 | $16.35 | 238,353 |
| 2022-05-24 | $15.38 | $15.83 | $15.29 | $15.79 | $15.79 | 174,699 |
| 2022-05-23 | $15.76 | $15.87 | $15.38 | $15.63 | $15.63 | 221,803 |
| 2022-05-20 | $15.47 | $15.71 | $15.22 | $15.62 | $15.62 | 198,919 |
| 2022-05-19 | $14.65 | $15.58 | $14.64 | $15.47 | $15.47 | 224,731 |
| 2022-05-18 | $14.92 | $15.15 | $14.64 | $14.84 | $14.84 | 186,912 |
| 2022-05-17 | $14.80 | $14.92 | $14.56 | $14.84 | $14.84 | 210,874 |
| 2022-05-16 | $14.86 | $15.00 | $14.69 | $14.73 | $14.73 | 64,653 |
| 2022-05-13 | $14.30 | $14.83 | $14.30 | $14.77 | $14.77 | 83,626 |
| 2022-05-12 | $14.15 | $14.45 | $14.01 | $14.26 | $14.26 | 153,673 |
| 2022-05-11 | $14.74 | $14.99 | $14.24 | $14.29 | $14.29 | 112,136 |
| 2022-05-10 | $14.96 | $15.12 | $14.58 | $14.85 | $14.54 | 177,383 |
| 2022-05-09 | $15.65 | $15.75 | $14.65 | $14.75 | $14.45 | 156,866 |
| 2022-05-06 | $16.00 | $16.00 | $15.41 | $15.76 | $15.44 | 209,549 |
| 2022-05-05 | $16.20 | $16.26 | $15.46 | $15.89 | $15.56 | 238,061 |
| 2022-05-04 | $16.45 | $16.45 | $15.98 | $16.33 | $15.99 | 122,713 |
| 2022-05-03 | $15.51 | $16.40 | $15.51 | $16.28 | $15.95 | 136,417 |
| 2022-05-02 | $15.61 | $15.71 | $15.30 | $15.66 | $15.34 | 69,516 |
| 2022-04-29 | $15.89 | $16.09 | $15.52 | $15.69 | $15.37 | 125,304 |
| 2022-04-28 | $15.39 | $16.07 | $14.94 | $16.00 | $15.67 | 173,052 |
| 2022-04-27 | $15.18 | $15.36 | $14.86 | $15.25 | $14.94 | 105,611 |
| 2022-04-26 | $15.27 | $15.36 | $14.88 | $14.95 | $14.64 | 76,872 |
| 2022-04-25 | $15.63 | $15.63 | $14.66 | $15.18 | $14.87 | 205,101 |
| 2022-04-22 | $15.94 | $16.05 | $15.04 | $15.86 | $15.53 | 927,263 |
| 2022-04-21 | $16.06 | $16.53 | $15.71 | $16.50 | $16.16 | 496,937 |
| 2022-04-20 | $15.51 | $16.19 | $15.40 | $16.04 | $15.71 | 229,679 |
| 2022-04-19 | $15.25 | $15.53 | $14.77 | $15.50 | $15.18 | 238,327 |
| 2022-04-18 | $15.00 | $15.54 | $14.92 | $15.40 | $15.08 | 346,941 |
| 2022-04-14 | $14.49 | $15.07 | $14.36 | $15.05 | $14.74 | 428,522 |
| 2022-04-13 | $14.51 | $14.70 | $14.17 | $14.50 | $14.20 | 346,668 |
| 2022-04-12 | $14.25 | $14.55 | $14.18 | $14.49 | $14.19 | 140,692 |
| 2022-04-11 | $14.39 | $14.39 | $14.04 | $14.05 | $13.76 | 101,509 |
| 2022-04-08 | $14.45 | $14.49 | $14.31 | $14.39 | $14.09 | 78,503 |
| 2022-04-07 | $14.47 | $14.52 | $14.06 | $14.30 | $14.01 | 89,313 |
| 2022-04-06 | $14.77 | $15.02 | $14.47 | $14.52 | $14.22 | 364,851 |
| 2022-04-05 | $14.26 | $14.70 | $14.11 | $14.68 | $14.38 | 343,977 |
| 2022-04-04 | $14.10 | $14.22 | $13.95 | $14.16 | $13.87 | 108,945 |
| 2022-04-01 | $14.10 | $14.26 | $13.96 | $14.08 | $13.79 | 58,388 |
| 2022-03-31 | $13.98 | $14.27 | $13.98 | $14.02 | $13.73 | 106,743 |
| 2022-03-30 | $14.16 | $14.23 | $14.08 | $14.22 | $13.93 | 86,706 |
| 2022-03-29 | $13.91 | $14.14 | $13.71 | $14.09 | $13.80 | 81,558 |
| 2022-03-28 | $14.04 | $14.10 | $13.81 | $13.96 | $13.67 | 95,465 |
| 2022-03-25 | $14.07 | $14.14 | $13.89 | $14.12 | $13.83 | 95,726 |
| 2022-03-24 | $13.73 | $14.16 | $13.68 | $14.07 | $13.78 | 191,210 |
| 2022-03-23 | $13.51 | $13.75 | $13.42 | $13.71 | $13.43 | 153,919 |
| 2022-03-22 | $13.36 | $13.42 | $13.08 | $13.38 | $13.10 | 59,070 |
| 2022-03-21 | $13.07 | $13.49 | $13.02 | $13.34 | $13.07 | 267,813 |
| 2022-03-18 | $12.76 | $12.90 | $12.70 | $12.88 | $12.62 | 123,928 |
| 2022-03-17 | $12.60 | $12.91 | $12.60 | $12.76 | $12.50 | 231,397 |
| 2022-03-16 | $12.78 | $12.84 | $12.41 | $12.60 | $12.34 | 300,347 |
| 2022-03-15 | $12.93 | $13.02 | $12.55 | $12.81 | $12.55 | 320,044 |
| 2022-03-14 | $13.36 | $13.46 | $12.90 | $13.18 | $12.91 | 157,642 |
| 2022-03-11 | $13.58 | $13.82 | $13.31 | $13.65 | $13.37 | 284,986 |
| 2022-03-10 | $13.75 | $13.85 | $13.50 | $13.58 | $13.30 | 135,965 |
| 2022-03-09 | $13.77 | $13.80 | $13.33 | $13.56 | $13.28 | 297,844 |
| 2022-03-08 | $13.74 | $14.06 | $13.56 | $13.75 | $13.47 | 348,162 |
| 2022-03-07 | $13.36 | $13.70 | $13.16 | $13.45 | $13.17 | 181,878 |
| 2022-03-04 | $13.50 | $13.69 | $13.25 | $13.61 | $13.33 | 159,190 |
| 2022-03-03 | $13.51 | $13.63 | $13.31 | $13.55 | $13.27 | 175,888 |
| 2022-03-02 | $13.20 | $13.62 | $13.20 | $13.48 | $13.20 | 43,689 |
| 2022-03-01 | $13.47 | $13.68 | $12.96 | $13.12 | $12.85 | 144,870 |
| 2022-02-28 | $13.00 | $13.67 | $13.00 | $13.37 | $13.10 | 612,260 |
| 2022-02-25 | $13.00 | $13.13 | $12.80 | $13.08 | $12.81 | 100,670 |
| 2022-02-24 | $13.31 | $13.60 | $12.70 | $12.91 | $12.64 | 411,324 |
| 2022-02-23 | $13.81 | $13.95 | $13.43 | $13.46 | $13.18 | 179,516 |
| 2022-02-22 | $14.44 | $14.44 | $14.03 | $14.08 | $13.49 | 286,537 |
| 2022-02-18 | $14.20 | $14.31 | $14.03 | $14.16 | $13.57 | 123,741 |
| 2022-02-17 | $14.55 | $14.75 | $14.19 | $14.23 | $13.63 | 174,258 |
| 2022-02-16 | $14.69 | $14.69 | $14.54 | $14.56 | $13.95 | 256,618 |
| 2022-02-15 | $14.66 | $14.86 | $14.52 | $14.62 | $14.01 | 159,933 |
| 2022-02-14 | $14.27 | $14.92 | $14.10 | $14.87 | $14.25 | 306,504 |
| 2022-02-11 | $14.00 | $14.41 | $13.86 | $14.37 | $13.77 | 253,002 |
| 2022-02-10 | $13.70 | $14.04 | $13.64 | $13.90 | $13.32 | 214,527 |
| 2022-02-09 | $13.50 | $13.81 | $13.49 | $13.75 | $13.17 | 90,539 |
| 2022-02-08 | $13.29 | $13.51 | $13.16 | $13.45 | $12.89 | 109,266 |
| 2022-02-07 | $13.43 | $13.55 | $13.20 | $13.27 | $12.71 | 117,729 |
| 2022-02-04 | $13.31 | $13.50 | $13.15 | $13.43 | $12.87 | 146,693 |
| 2022-02-03 | $13.35 | $13.40 | $13.12 | $13.30 | $12.74 | 182,473 |
| 2022-02-02 | $13.33 | $13.33 | $13.11 | $13.28 | $12.72 | 154,145 |
| 2022-02-01 | $13.09 | $13.29 | $12.88 | $13.25 | $12.69 | 144,468 |
| 2022-01-31 | $12.59 | $13.09 | $12.53 | $13.07 | $12.52 | 172,728 |
| 2022-01-28 | $12.52 | $12.65 | $12.27 | $12.56 | $12.03 | 135,519 |
| 2022-01-27 | $12.66 | $12.79 | $12.32 | $12.52 | $12.00 | 133,705 |
| 2022-01-26 | $13.04 | $13.23 | $12.50 | $12.58 | $12.05 | 94,255 |
| 2022-01-25 | $12.37 | $12.91 | $12.18 | $12.89 | $12.35 | 141,352 |
| 2022-01-24 | $12.50 | $12.60 | $11.85 | $12.38 | $11.86 | 302,110 |
| 2022-01-21 | $12.90 | $12.91 | $12.35 | $12.61 | $12.08 | 123,474 |
| 2022-01-20 | $13.15 | $13.31 | $12.90 | $12.93 | $12.39 | 95,591 |
| 2022-01-19 | $13.39 | $13.39 | $13.05 | $13.25 | $12.69 | 141,395 |
| 2022-01-18 | $12.58 | $13.25 | $12.58 | $13.18 | $12.63 | 258,691 |
| 2022-01-14 | $12.36 | $12.72 | $12.32 | $12.58 | $12.05 | 298,314 |
| 2022-01-13 | $12.67 | $13.03 | $12.35 | $12.36 | $11.84 | 519,887 |
| 2022-01-12 | $13.03 | $13.21 | $12.71 | $12.71 | $12.18 | 186,542 |
| 2022-01-11 | $12.79 | $12.99 | $12.60 | $12.95 | $12.41 | 79,812 |
| 2022-01-10 | $12.70 | $12.84 | $12.42 | $12.68 | $12.15 | 123,900 |
| 2022-01-07 | $12.81 | $12.83 | $12.54 | $12.77 | $12.23 | 113,561 |
| 2022-01-06 | $12.58 | $12.86 | $12.35 | $12.69 | $12.16 | 277,550 |
| 2022-01-05 | $12.50 | $12.75 | $12.27 | $12.34 | $11.82 | 230,750 |
| 2022-01-04 | $11.94 | $12.18 | $11.89 | $12.10 | $11.59 | 342,028 |
| 2022-01-03 | $11.35 | $11.88 | $11.35 | $11.84 | $11.34 | 244,993 |
| 2021-12-31 | $11.26 | $11.38 | $11.21 | $11.30 | $10.83 | 157,819 |
| 2021-12-30 | $11.34 | $11.44 | $11.23 | $11.26 | $10.79 | 93,547 |
| 2021-12-29 | $11.20 | $11.36 | $11.13 | $11.25 | $10.78 | 149,999 |
| 2021-12-28 | $11.20 | $11.39 | $11.12 | $11.22 | $10.75 | 189,814 |
| 2021-12-27 | $11.06 | $11.32 | $11.01 | $11.23 | $10.76 | 174,220 |
| 2021-12-23 | $11.21 | $11.35 | $11.13 | $11.16 | $10.69 | 113,850 |
| 2021-12-22 | $11.00 | $11.25 | $11.00 | $11.17 | $10.70 | 163,229 |
| 2021-12-21 | $11.15 | $11.21 | $10.96 | $11.07 | $10.61 | 202,724 |
| 2021-12-20 | $10.90 | $10.98 | $10.65 | $10.83 | $10.38 | 139,039 |
| 2021-12-17 | $11.26 | $11.38 | $10.97 | $10.97 | $10.51 | 272,657 |
| 2021-12-16 | $11.33 | $11.47 | $11.12 | $11.31 | $10.84 | 103,766 |
| 2021-12-15 | $11.08 | $11.30 | $10.85 | $11.21 | $10.74 | 171,679 |
| 2021-12-14 | $11.08 | $11.39 | $11.03 | $11.04 | $10.58 | 152,130 |
| 2021-12-13 | $11.55 | $11.55 | $11.10 | $11.16 | $10.69 | 236,521 |
| 2021-12-10 | $11.56 | $11.57 | $11.30 | $11.55 | $11.07 | 131,485 |
| 2021-12-09 | $11.60 | $11.68 | $11.36 | $11.39 | $10.91 | 143,955 |
| 2021-12-08 | $11.84 | $11.90 | $11.69 | $11.77 | $11.28 | 72,047 |
| 2021-12-07 | $11.76 | $12.07 | $11.72 | $11.82 | $11.32 | 104,252 |
| 2021-12-06 | $11.55 | $11.82 | $11.41 | $11.70 | $11.21 | 129,799 |
| 2021-12-03 | $11.76 | $11.96 | $11.33 | $11.40 | $10.92 | 192,881 |
| 2021-12-02 | $11.49 | $11.86 | $11.44 | $11.65 | $11.16 | 151,807 |
| 2021-12-01 | $11.67 | $11.95 | $11.40 | $11.43 | $10.95 | 303,087 |
| 2021-11-30 | $11.51 | $11.76 | $11.29 | $11.33 | $10.86 | 482,664 |
| 2021-11-29 | $12.07 | $12.10 | $11.36 | $11.55 | $11.07 | 413,999 |
| 2021-11-26 | $12.12 | $12.13 | $11.61 | $11.76 | $11.27 | 281,505 |
| 2021-11-24 | $12.42 | $12.51 | $12.31 | $12.36 | $11.84 | 142,916 |
| 2021-11-23 | $12.36 | $12.53 | $12.32 | $12.40 | $11.88 | 102,558 |
| 2021-11-22 | $12.41 | $12.61 | $12.37 | $12.40 | $11.88 | 126,999 |
| 2021-11-19 | $12.69 | $12.74 | $12.36 | $12.47 | $11.95 | 214,128 |
| 2021-11-18 | $12.80 | $12.85 | $12.50 | $12.67 | $12.14 | 282,371 |
| 2021-11-17 | $13.00 | $13.12 | $12.80 | $12.82 | $12.28 | 72,867 |
| 2021-11-16 | $13.19 | $13.28 | $12.94 | $13.04 | $12.49 | 92,883 |
| 2021-11-15 | $13.38 | $13.44 | $13.04 | $13.19 | $12.64 | 194,405 |
| 2021-11-12 | $13.39 | $13.48 | $13.23 | $13.39 | $12.83 | 172,832 |
| 2021-11-11 | $13.42 | $13.58 | $13.32 | $13.37 | $12.81 | 136,076 |
| 2021-11-10 | $13.30 | $13.64 | $13.30 | $13.46 | $12.90 | 150,921 |
| 2021-11-09 | $13.80 | $13.93 | $13.55 | $13.74 | $12.88 | 144,462 |
| 2021-11-08 | $13.61 | $13.99 | $13.53 | $13.65 | $12.79 | 190,344 |
| 2021-11-05 | $13.38 | $13.62 | $13.34 | $13.57 | $12.72 | 96,656 |
| 2021-11-04 | $13.80 | $13.80 | $13.21 | $13.37 | $12.53 | 133,157 |
| 2021-11-03 | $13.75 | $13.84 | $13.38 | $13.59 | $12.74 | 196,778 |
| 2021-11-02 | $13.90 | $13.90 | $13.51 | $13.71 | $12.85 | 169,982 |
| 2021-11-01 | $13.77 | $14.04 | $13.71 | $13.83 | $12.96 | 200,925 |
| 2021-10-29 | $13.66 | $13.76 | $13.47 | $13.70 | $12.84 | 138,415 |
| 2021-10-28 | $13.81 | $13.93 | $13.48 | $13.75 | $12.89 | 119,524 |
| 2021-10-27 | $14.00 | $14.18 | $13.62 | $13.72 | $12.86 | 161,516 |
| 2021-10-26 | $14.15 | $14.20 | $13.90 | $13.95 | $13.07 | 103,607 |
| 2021-10-25 | $14.10 | $14.15 | $13.88 | $14.07 | $13.19 | 120,587 |
| 2021-10-22 | $14.23 | $14.23 | $13.72 | $14.06 | $13.18 | 138,952 |
| 2021-10-21 | $14.52 | $14.52 | $14.06 | $14.22 | $13.33 | 80,301 |
| 2021-10-20 | $14.03 | $14.45 | $14.03 | $14.43 | $13.52 | 106,791 |
| 2021-10-19 | $14.10 | $14.19 | $13.98 | $14.09 | $13.21 | 77,189 |
| 2021-10-18 | $14.51 | $14.59 | $13.97 | $14.12 | $13.23 | 170,390 |
| 2021-10-15 | $14.67 | $14.88 | $14.37 | $14.45 | $13.54 | 370,031 |
| 2021-10-14 | $14.46 | $14.65 | $14.33 | $14.48 | $13.57 | 205,144 |
| 2021-10-13 | $14.30 | $14.43 | $14.02 | $14.40 | $13.50 | 188,658 |
| 2021-10-12 | $14.15 | $14.32 | $14.08 | $14.25 | $13.36 | 93,246 |
| 2021-10-11 | $13.95 | $14.32 | $13.94 | $14.09 | $13.21 | 150,377 |
| 2021-10-08 | $13.64 | $14.00 | $13.58 | $13.87 | $13.00 | 127,226 |
| 2021-10-07 | $13.33 | $13.56 | $13.15 | $13.51 | $12.66 | 164,986 |
| 2021-10-06 | $13.26 | $13.34 | $13.11 | $13.24 | $12.41 | 77,113 |
| 2021-10-05 | $13.61 | $13.69 | $13.16 | $13.46 | $12.61 | 211,312 |
| 2021-10-04 | $13.05 | $13.54 | $13.02 | $13.51 | $12.66 | 206,672 |
| 2021-10-01 | $12.65 | $13.19 | $12.58 | $13.02 | $12.20 | 142,136 |
| 2021-09-30 | $12.78 | $12.88 | $12.52 | $12.62 | $11.83 | 752,784 |
| 2021-09-29 | $12.86 | $13.06 | $12.72 | $12.78 | $11.98 | 215,409 |
| 2021-09-28 | $12.61 | $12.90 | $12.52 | $12.82 | $12.01 | 435,914 |
| 2021-09-27 | $12.34 | $12.82 | $12.34 | $12.51 | $11.72 | 371,281 |
| 2021-09-24 | $12.19 | $12.66 | $12.19 | $12.27 | $11.50 | 400,124 |
| 2021-09-23 | $11.89 | $12.43 | $11.89 | $12.33 | $11.56 | 216,894 |
| 2021-09-22 | $11.84 | $12.04 | $11.78 | $11.84 | $11.10 | 128,895 |
| 2021-09-21 | $11.87 | $11.95 | $11.61 | $11.65 | $10.92 | 242,590 |
| 2021-09-20 | $12.00 | $12.20 | $11.51 | $11.74 | $11.00 | 351,537 |
| 2021-09-17 | $12.24 | $12.40 | $12.07 | $12.23 | $11.46 | 283,482 |
| 2021-09-16 | $12.29 | $12.46 | $12.11 | $12.42 | $11.64 | 209,748 |
| 2021-09-15 | $12.18 | $12.46 | $12.16 | $12.29 | $11.52 | 104,403 |
| 2021-09-14 | $12.15 | $12.28 | $11.91 | $12.13 | $11.37 | 168,541 |
| 2021-09-13 | $12.16 | $12.36 | $11.99 | $12.13 | $11.37 | 150,277 |
| 2021-09-10 | $12.28 | $12.32 | $11.98 | $12.03 | $11.27 | 101,005 |
| 2021-09-09 | $12.16 | $12.24 | $12.00 | $12.11 | $11.35 | 85,600 |
| 2021-09-08 | $12.30 | $12.34 | $12.06 | $12.12 | $11.36 | 144,207 |
| 2021-09-07 | $12.41 | $12.47 | $12.12 | $12.19 | $11.42 | 101,410 |
| 2021-09-03 | $12.45 | $12.45 | $12.14 | $12.32 | $11.55 | 127,433 |
| 2021-09-02 | $12.20 | $12.45 | $12.13 | $12.41 | $11.63 | 95,775 |
| 2021-09-01 | $12.11 | $12.31 | $12.01 | $12.03 | $11.27 | 147,063 |
| 2021-08-31 | $11.99 | $12.29 | $11.99 | $12.10 | $11.34 | 481,934 |
| 2021-08-30 | $12.00 | $12.24 | $11.86 | $12.09 | $11.33 | 120,402 |
| 2021-08-27 | $11.58 | $11.96 | $11.44 | $11.92 | $11.17 | 148,111 |
| 2021-08-26 | $11.64 | $11.77 | $11.40 | $11.40 | $10.68 | 131,266 |
| 2021-08-25 | $11.43 | $11.78 | $11.40 | $11.52 | $10.80 | 216,427 |
| 2021-08-24 | $11.15 | $11.67 | $11.13 | $11.40 | $10.68 | 259,613 |
| 2021-08-23 | $11.45 | $11.86 | $10.95 | $11.13 | $10.43 | 566,080 |
| 2021-08-20 | $11.29 | $11.63 | $11.15 | $11.37 | $10.66 | 144,951 |
| 2021-08-19 | $11.40 | $11.59 | $11.06 | $11.20 | $10.50 | 268,887 |
| 2021-08-18 | $11.55 | $11.98 | $11.41 | $11.63 | $10.90 | 128,029 |
| 2021-08-17 | $11.60 | $11.73 | $11.25 | $11.52 | $10.80 | 177,394 |
| 2021-08-16 | $12.37 | $12.37 | $11.71 | $11.77 | $11.03 | 394,851 |
| 2021-08-13 | $12.60 | $12.77 | $12.32 | $12.43 | $11.65 | 104,133 |
| 2021-08-12 | $12.61 | $12.71 | $12.45 | $12.65 | $11.86 | 149,097 |
| 2021-08-11 | $12.54 | $12.72 | $12.45 | $12.61 | $11.82 | 219,558 |
| 2021-08-10 | $13.04 | $13.23 | $12.90 | $13.01 | $11.91 | 284,744 |
| 2021-08-09 | $12.96 | $13.13 | $12.75 | $12.92 | $11.83 | 163,061 |
| 2021-08-06 | $13.05 | $13.17 | $12.94 | $12.97 | $11.87 | 133,170 |
| 2021-08-05 | $13.17 | $13.25 | $12.84 | $13.01 | $11.91 | 135,316 |
| 2021-08-04 | $13.24 | $13.28 | $12.86 | $12.93 | $11.84 | 709,372 |
| 2021-08-03 | $13.53 | $13.71 | $13.21 | $13.30 | $12.18 | 138,081 |
| 2021-08-02 | $13.76 | $13.86 | $13.35 | $13.53 | $12.39 | 403,703 |
| 2021-07-30 | $13.51 | $13.80 | $13.51 | $13.66 | $12.50 | 78,373 |
| 2021-07-29 | $13.31 | $13.82 | $13.26 | $13.62 | $12.47 | 158,872 |
| 2021-07-28 | $13.44 | $13.56 | $13.06 | $13.12 | $12.01 | 254,299 |
| 2021-07-27 | $13.55 | $13.59 | $13.32 | $13.43 | $12.29 | 75,630 |
| 2021-07-26 | $13.40 | $13.70 | $13.40 | $13.58 | $12.43 | 245,612 |
| 2021-07-23 | $13.77 | $13.77 | $13.27 | $13.50 | $12.36 | 84,454 |
| 2021-07-22 | $13.81 | $13.86 | $13.43 | $13.64 | $12.49 | 129,569 |
| 2021-07-21 | $13.55 | $14.01 | $13.55 | $13.78 | $12.61 | 106,674 |
| 2021-07-20 | $13.16 | $13.68 | $12.97 | $13.51 | $12.37 | 92,324 |
| 2021-07-19 | $13.48 | $13.55 | $12.87 | $12.94 | $11.85 | 346,969 |
| 2021-07-16 | $14.31 | $14.33 | $13.81 | $13.89 | $12.72 | 136,414 |
| 2021-07-15 | $14.32 | $14.35 | $13.64 | $14.16 | $12.96 | 226,936 |
| 2021-07-14 | $14.46 | $14.56 | $14.07 | $14.33 | $13.12 | 171,795 |
| 2021-07-13 | $14.71 | $14.71 | $14.42 | $14.46 | $13.24 | 105,238 |
| 2021-07-12 | $14.59 | $14.79 | $14.51 | $14.68 | $13.44 | 42,281 |
| 2021-07-09 | $14.52 | $14.68 | $14.52 | $14.53 | $13.30 | 76,973 |
| 2021-07-08 | $14.34 | $14.68 | $14.05 | $14.40 | $13.18 | 87,904 |
| 2021-07-07 | $14.94 | $14.94 | $14.48 | $14.59 | $13.36 | 83,539 |
| 2021-07-06 | $14.60 | $15.06 | $14.40 | $14.88 | $13.62 | 198,897 |
| 2021-07-02 | $14.51 | $14.72 | $14.31 | $14.59 | $13.36 | 126,768 |
| 2021-07-01 | $14.95 | $15.05 | $14.52 | $14.65 | $13.41 | 122,373 |
| 2021-06-30 | $14.68 | $14.96 | $14.68 | $14.88 | $13.62 | 42,465 |
| 2021-06-29 | $14.54 | $14.99 | $14.50 | $14.73 | $13.48 | 79,327 |
| 2021-06-28 | $14.88 | $14.88 | $14.35 | $14.55 | $13.32 | 173,326 |
| 2021-06-25 | $15.01 | $15.21 | $14.90 | $14.91 | $13.65 | 65,637 |
| 2021-06-24 | $15.10 | $15.10 | $14.90 | $15.01 | $13.74 | 77,671 |
| 2021-06-23 | $15.41 | $15.48 | $15.06 | $15.06 | $13.79 | 149,929 |
| 2021-06-22 | $15.05 | $15.43 | $14.97 | $15.35 | $14.05 | 121,656 |
| 2021-06-21 | $14.93 | $15.23 | $14.92 | $15.16 | $13.88 | 205,767 |
| 2021-06-18 | $14.80 | $15.26 | $14.75 | $14.94 | $13.68 | 467,349 |
| 2021-06-17 | $15.66 | $15.73 | $14.90 | $15.02 | $13.75 | 263,588 |
| 2021-06-16 | $15.35 | $15.73 | $15.20 | $15.68 | $14.35 | 140,566 |
| 2021-06-15 | $15.50 | $15.58 | $15.18 | $15.50 | $14.19 | 171,412 |
| 2021-06-14 | $15.81 | $15.96 | $15.37 | $15.49 | $14.18 | 156,032 |
| 2021-06-11 | $15.65 | $15.95 | $15.65 | $15.81 | $14.47 | 76,617 |
| 2021-06-10 | $15.60 | $15.80 | $15.54 | $15.68 | $14.35 | 61,194 |
| 2021-06-09 | $15.72 | $15.84 | $15.50 | $15.59 | $14.27 | 99,300 |
| 2021-06-08 | $15.70 | $15.95 | $15.63 | $15.72 | $14.39 | 56,404 |
| 2021-06-07 | $15.74 | $15.93 | $15.74 | $15.78 | $14.45 | 57,619 |
| 2021-06-04 | $15.93 | $15.97 | $15.63 | $15.74 | $14.41 | 77,464 |
| 2021-06-03 | $15.88 | $16.02 | $15.66 | $15.95 | $14.60 | 84,871 |
| 2021-06-02 | $16.28 | $16.38 | $15.80 | $15.85 | $14.51 | 112,277 |
| 2021-06-01 | $16.44 | $16.50 | $16.13 | $16.18 | $14.81 | 135,997 |
| 2021-05-28 | $15.95 | $16.29 | $15.90 | $16.26 | $14.88 | 376,685 |
| 2021-05-27 | $15.98 | $16.14 | $15.76 | $15.90 | $14.56 | 282,237 |
| 2021-05-26 | $15.60 | $16.07 | $15.60 | $15.79 | $14.45 | 204,841 |
| 2021-05-25 | $16.00 | $16.06 | $15.62 | $15.64 | $14.32 | 130,470 |
| 2021-05-24 | $15.69 | $16.00 | $15.45 | $15.98 | $14.63 | 152,171 |
| 2021-05-21 | $15.39 | $15.91 | $15.29 | $15.71 | $14.38 | 115,305 |
| 2021-05-20 | $15.34 | $15.53 | $15.02 | $15.44 | $14.13 | 96,073 |
| 2021-05-19 | $15.17 | $15.41 | $15.01 | $15.20 | $13.91 | 87,962 |
| 2021-05-18 | $15.71 | $15.71 | $15.40 | $15.53 | $14.22 | 57,986 |
| 2021-05-17 | $15.58 | $15.76 | $15.20 | $15.71 | $14.38 | 98,408 |
| 2021-05-14 | $15.05 | $15.70 | $15.05 | $15.55 | $14.23 | 100,918 |
| 2021-05-13 | $15.06 | $15.59 | $14.66 | $14.94 | $13.68 | 214,141 |
| 2021-05-12 | $15.51 | $15.78 | $14.99 | $15.15 | $13.87 | 188,695 |
| 2021-05-11 | $15.99 | $16.23 | $15.82 | $15.89 | $14.26 | 181,527 |
| 2021-05-10 | $16.29 | $16.70 | $16.08 | $16.27 | $14.60 | 358,492 |
| 2021-05-07 | $15.73 | $16.23 | $15.61 | $16.21 | $14.55 | 151,540 |
| 2021-05-06 | $15.80 | $15.80 | $15.35 | $15.72 | $14.11 | 208,078 |
| 2021-05-05 | $15.72 | $15.79 | $15.37 | $15.52 | $13.93 | 210,161 |
| 2021-05-04 | $15.50 | $16.28 | $15.06 | $15.72 | $14.11 | 578,689 |
| 2021-05-03 | $15.48 | $15.63 | $15.16 | $15.41 | $13.83 | 214,110 |
| 2021-04-30 | $15.01 | $15.69 | $15.01 | $15.40 | $13.82 | 223,341 |
| 2021-04-29 | $14.88 | $15.41 | $14.65 | $15.23 | $13.67 | 273,569 |
| 2021-04-28 | $14.60 | $14.86 | $14.48 | $14.65 | $13.15 | 221,734 |
| 2021-04-27 | $14.51 | $14.73 | $14.37 | $14.56 | $13.07 | 234,265 |
| 2021-04-26 | $14.52 | $14.74 | $14.47 | $14.50 | $13.02 | 123,874 |
| 2021-04-23 | $14.33 | $14.68 | $14.30 | $14.55 | $13.06 | 164,806 |
| 2021-04-22 | $14.65 | $14.81 | $14.35 | $14.40 | $12.93 | 56,737 |
| 2021-04-21 | $14.35 | $14.77 | $14.35 | $14.61 | $13.11 | 132,971 |
| 2021-04-20 | $14.60 | $14.62 | $14.22 | $14.45 | $12.97 | 187,226 |
| 2021-04-19 | $14.30 | $14.66 | $14.30 | $14.54 | $13.05 | 88,501 |
| 2021-04-16 | $14.58 | $14.65 | $14.32 | $14.41 | $12.94 | 134,507 |
| 2021-04-15 | $14.58 | $14.63 | $14.24 | $14.58 | $13.09 | 109,394 |
| 2021-04-14 | $14.50 | $14.75 | $14.41 | $14.42 | $12.94 | 107,115 |
| 2021-04-13 | $14.26 | $14.50 | $14.21 | $14.37 | $12.90 | 101,793 |
| 2021-04-12 | $14.42 | $14.56 | $14.18 | $14.40 | $12.93 | 105,365 |
| 2021-04-09 | $14.41 | $14.61 | $14.35 | $14.46 | $12.98 | 89,513 |
| 2021-04-08 | $14.43 | $14.73 | $14.19 | $14.50 | $13.02 | 125,662 |
| 2021-04-07 | $14.40 | $14.65 | $14.32 | $14.36 | $12.89 | 116,540 |
| 2021-04-06 | $14.53 | $14.87 | $14.43 | $14.43 | $12.95 | 73,771 |
| 2021-04-05 | $14.63 | $14.74 | $14.30 | $14.54 | $13.05 | 184,346 |
| 2021-04-01 | $14.70 | $14.70 | $14.13 | $14.63 | $13.13 | 162,380 |
| 2021-03-31 | $14.07 | $14.87 | $14.02 | $14.72 | $13.21 | 348,273 |
| 2021-03-30 | $13.64 | $14.34 | $13.56 | $14.23 | $12.77 | 290,111 |
| 2021-03-29 | $13.96 | $14.00 | $13.56 | $13.79 | $12.38 | 107,062 |
| 2021-03-26 | $13.67 | $13.99 | $13.42 | $13.98 | $12.55 | 286,573 |
| 2021-03-25 | $13.02 | $13.46 | $12.87 | $13.42 | $12.05 | 188,490 |
| 2021-03-24 | $13.44 | $13.46 | $13.11 | $13.11 | $11.77 | 199,524 |
| 2021-03-23 | $13.25 | $13.43 | $12.91 | $13.18 | $11.83 | 208,079 |
| 2021-03-22 | $13.55 | $13.60 | $13.30 | $13.50 | $12.12 | 158,980 |
| 2021-03-19 | $13.61 | $13.83 | $13.42 | $13.70 | $12.30 | 790,059 |
| 2021-03-18 | $14.80 | $14.80 | $13.17 | $13.38 | $12.01 | 596,120 |
| 2021-03-17 | $14.74 | $14.90 | $14.19 | $14.86 | $13.34 | 171,749 |
| 2021-03-16 | $14.78 | $14.78 | $14.13 | $14.68 | $13.18 | 170,864 |
| 2021-03-15 | $14.73 | $15.14 | $14.58 | $14.66 | $13.16 | 264,012 |
| 2021-03-12 | $14.08 | $14.54 | $13.86 | $14.50 | $13.02 | 361,736 |
| 2021-03-11 | $13.54 | $14.14 | $13.27 | $14.12 | $12.67 | 299,356 |
| 2021-03-10 | $12.85 | $13.47 | $12.75 | $13.34 | $11.97 | 451,003 |
| 2021-03-09 | $12.97 | $13.08 | $12.73 | $12.79 | $11.48 | 160,414 |
| 2021-03-08 | $13.00 | $13.26 | $12.74 | $12.91 | $11.59 | 201,343 |
| 2021-03-05 | $12.92 | $13.08 | $12.42 | $12.89 | $11.57 | 235,152 |
| 2021-03-04 | $12.94 | $13.23 | $12.53 | $12.76 | $11.45 | 314,144 |
| 2021-03-03 | $12.58 | $13.10 | $12.58 | $12.94 | $11.62 | 327,810 |
| 2021-03-02 | $12.42 | $12.58 | $12.08 | $12.47 | $11.19 | 271,531 |
| 2021-03-01 | $12.44 | $12.86 | $12.02 | $12.46 | $11.18 | 503,215 |
| 2021-02-26 | $11.72 | $12.08 | $11.32 | $11.49 | $10.31 | 1,201,634 |
| 2021-02-25 | $12.97 | $13.46 | $11.74 | $11.93 | $10.71 | 1,125,513 |
| 2021-02-24 | $12.49 | $13.24 | $12.49 | $13.01 | $11.68 | 820,543 |
| 2021-02-23 | $12.80 | $13.35 | $12.36 | $13.10 | $11.49 | 889,519 |
| 2021-02-22 | $12.34 | $13.27 | $12.25 | $12.83 | $11.26 | 765,869 |
| 2021-02-19 | $11.59 | $12.31 | $11.51 | $12.24 | $10.74 | 562,543 |
| 2021-02-18 | $11.84 | $11.93 | $11.25 | $11.35 | $9.96 | 364,600 |
| 2021-02-17 | $11.59 | $11.88 | $11.40 | $11.79 | $10.34 | 410,282 |
| 2021-02-16 | $11.25 | $11.45 | $10.90 | $11.36 | $9.97 | 528,082 |
| 2021-02-12 | $11.06 | $11.22 | $10.80 | $11.01 | $9.66 | 234,080 |
| 2021-02-11 | $10.74 | $11.15 | $10.20 | $11.06 | $9.70 | 466,712 |
| 2021-02-10 | $10.75 | $11.06 | $10.66 | $10.99 | $9.64 | 473,750 |
| 2021-02-09 | $10.29 | $10.60 | $10.11 | $10.54 | $9.25 | 276,042 |
| 2021-02-08 | $10.34 | $10.45 | $10.18 | $10.24 | $8.98 | 281,130 |
| 2021-02-05 | $10.27 | $10.35 | $10.10 | $10.20 | $8.95 | 233,064 |
| 2021-02-04 | $10.22 | $10.30 | $10.05 | $10.13 | $8.89 | 109,670 |
| 2021-02-03 | $10.00 | $10.23 | $9.89 | $10.14 | $8.90 | 240,748 |
| 2021-02-02 | $10.02 | $10.12 | $9.81 | $9.89 | $8.68 | 184,713 |
| 2021-02-01 | $10.00 | $10.14 | $9.80 | $9.89 | $8.68 | 238,565 |
| 2021-01-29 | $9.90 | $10.13 | $9.77 | $9.99 | $8.77 | 182,811 |
| 2021-01-28 | $9.88 | $10.07 | $9.76 | $10.06 | $8.83 | 178,739 |
| 2021-01-27 | $9.86 | $9.91 | $9.65 | $9.89 | $8.68 | 187,493 |
| 2021-01-26 | $9.99 | $10.19 | $9.75 | $9.90 | $8.69 | 193,234 |
| 2021-01-25 | $9.93 | $9.96 | $9.69 | $9.89 | $8.68 | 215,004 |
| 2021-01-22 | $9.94 | $10.08 | $9.90 | $10.06 | $8.83 | 96,221 |
| 2021-01-21 | $10.25 | $10.28 | $9.95 | $10.11 | $8.87 | 245,892 |
| 2021-01-20 | $10.57 | $10.68 | $10.19 | $10.20 | $8.95 | 231,166 |
| 2021-01-19 | $10.45 | $10.74 | $10.30 | $10.51 | $9.22 | 238,535 |
| 2021-01-15 | $10.49 | $10.54 | $10.18 | $10.29 | $9.03 | 232,776 |
| 2021-01-14 | $10.05 | $10.55 | $10.05 | $10.45 | $9.17 | 225,847 |
| 2021-01-13 | $10.03 | $10.41 | $9.95 | $9.99 | $8.77 | 266,902 |
| 2021-01-12 | $9.87 | $10.13 | $9.85 | $9.98 | $8.76 | 201,483 |
| 2021-01-11 | $9.58 | $9.88 | $9.58 | $9.73 | $8.54 | 194,819 |
| 2021-01-08 | $10.00 | $10.00 | $9.65 | $9.77 | $8.57 | 194,823 |
| 2021-01-07 | $9.93 | $10.08 | $9.71 | $10.01 | $8.78 | 148,092 |
| 2021-01-06 | $9.66 | $9.90 | $9.56 | $9.78 | $8.58 | 387,252 |
| 2021-01-05 | $9.44 | $9.78 | $9.35 | $9.59 | $8.41 | 300,178 |
| 2021-01-04 | $9.30 | $9.54 | $9.18 | $9.26 | $8.12 | 260,424 |
| 2020-12-31 | $9.17 | $9.26 | $9.08 | $9.15 | $8.03 | 227,876 |
| 2020-12-30 | $8.62 | $8.94 | $8.62 | $8.91 | $7.82 | 191,422 |
| 2020-12-29 | $8.87 | $8.88 | $8.55 | $8.61 | $7.55 | 211,624 |
| 2020-12-28 | $9.11 | $9.21 | $8.58 | $8.66 | $7.60 | 388,719 |
| 2020-12-24 | $9.10 | $9.13 | $9.01 | $9.11 | $7.99 | 42,501 |
| 2020-12-23 | $9.12 | $9.30 | $9.05 | $9.08 | $7.97 | 151,966 |
| 2020-12-22 | $9.19 | $9.33 | $9.10 | $9.11 | $7.99 | 114,879 |
| 2020-12-21 | $9.05 | $9.25 | $9.02 | $9.17 | $8.05 | 176,817 |
| 2020-12-18 | $9.28 | $9.35 | $9.11 | $9.22 | $8.09 | 730,895 |
| 2020-12-17 | $9.48 | $9.51 | $9.04 | $9.28 | $8.14 | 219,468 |
| 2020-12-16 | $9.65 | $9.68 | $9.30 | $9.37 | $8.22 | 170,021 |
| 2020-12-15 | $9.38 | $9.80 | $9.31 | $9.64 | $8.46 | 306,663 |
| 2020-12-14 | $10.09 | $10.14 | $9.01 | $9.44 | $8.28 | 671,936 |
| 2020-12-11 | $9.99 | $10.14 | $9.79 | $10.06 | $8.83 | 181,749 |
| 2020-12-10 | $9.76 | $10.09 | $9.76 | $10.06 | $8.83 | 545,750 |
| 2020-12-09 | $10.01 | $10.18 | $9.72 | $9.81 | $8.61 | 172,838 |
| 2020-12-08 | $9.94 | $10.28 | $9.87 | $9.97 | $8.75 | 369,381 |
| 2020-12-07 | $10.26 | $10.31 | $9.85 | $9.95 | $8.73 | 166,197 |
| 2020-12-04 | $9.92 | $10.31 | $9.92 | $10.23 | $8.98 | 155,701 |
| 2020-12-03 | $9.71 | $9.87 | $9.55 | $9.80 | $8.60 | 180,450 |
| 2020-12-02 | $9.45 | $9.81 | $9.30 | $9.71 | $8.52 | 214,978 |
| 2020-12-01 | $9.55 | $9.70 | $9.28 | $9.47 | $8.31 | 210,960 |
| 2020-11-30 | $9.77 | $9.79 | $9.25 | $9.33 | $8.19 | 194,208 |
| 2020-11-27 | $9.80 | $9.90 | $9.58 | $9.66 | $8.48 | 107,637 |
| 2020-11-25 | $9.65 | $9.97 | $9.49 | $9.80 | $8.60 | 208,673 |
| 2020-11-24 | $9.72 | $9.95 | $9.58 | $9.62 | $8.44 | 287,681 |
| 2020-11-23 | $9.05 | $9.63 | $9.05 | $9.55 | $8.38 | 300,020 |
| 2020-11-20 | $9.08 | $9.13 | $8.91 | $8.95 | $7.85 | 140,772 |
| 2020-11-19 | $8.70 | $9.15 | $8.65 | $9.08 | $7.97 | 354,312 |
| 2020-11-18 | $8.70 | $9.30 | $8.65 | $8.78 | $7.70 | 399,851 |
| 2020-11-17 | $8.63 | $8.70 | $8.36 | $8.69 | $7.62 | 328,797 |
| 2020-11-16 | $8.50 | $8.69 | $8.48 | $8.63 | $7.57 | 320,148 |
| 2020-11-13 | $8.50 | $8.63 | $8.19 | $8.41 | $7.38 | 302,483 |
| 2020-11-12 | $8.92 | $8.99 | $8.59 | $8.83 | $7.48 | 375,930 |
| 2020-11-11 | $8.85 | $8.97 | $8.72 | $8.92 | $7.56 | 250,103 |
| 2020-11-10 | $8.59 | $8.83 | $8.42 | $8.79 | $7.45 | 341,114 |
| 2020-11-09 | $8.12 | $8.61 | $7.96 | $8.41 | $7.12 | 557,048 |
| 2020-11-06 | $7.89 | $8.01 | $7.51 | $7.67 | $6.50 | 390,129 |
| 2020-11-05 | $7.64 | $8.00 | $7.63 | $7.89 | $6.68 | 261,415 |
| 2020-11-04 | $7.45 | $7.58 | $7.30 | $7.47 | $6.33 | 144,858 |
| 2020-11-03 | $7.40 | $7.68 | $7.38 | $7.49 | $6.35 | 295,924 |
| 2020-11-02 | $7.38 | $7.62 | $7.20 | $7.25 | $6.14 | 284,253 |
| 2020-10-30 | $7.43 | $7.54 | $7.26 | $7.34 | $6.22 | 492,645 |
| 2020-10-29 | $8.14 | $8.14 | $6.92 | $7.42 | $6.29 | 584,809 |
| 2020-10-28 | $7.82 | $8.10 | $7.71 | $7.83 | $6.63 | 655,156 |
| 2020-10-27 | $8.04 | $8.11 | $7.93 | $7.96 | $6.74 | 508,944 |
| 2020-10-26 | $8.43 | $8.44 | $7.90 | $7.95 | $6.74 | 423,662 |
| 2020-10-23 | $8.75 | $8.83 | $8.30 | $8.45 | $7.16 | 249,762 |
| 2020-10-22 | $8.50 | $8.79 | $8.47 | $8.67 | $7.35 | 109,185 |
| 2020-10-21 | $8.64 | $8.73 | $8.48 | $8.50 | $7.20 | 48,190 |
| 2020-10-20 | $8.51 | $8.99 | $8.46 | $8.66 | $7.34 | 126,853 |
| 2020-10-19 | $8.68 | $8.71 | $8.27 | $8.57 | $7.26 | 162,966 |
| 2020-10-16 | $8.78 | $8.83 | $8.60 | $8.68 | $7.35 | 57,529 |
| 2020-10-15 | $8.65 | $8.94 | $8.53 | $8.78 | $7.44 | 159,594 |
| 2020-10-14 | $8.70 | $8.91 | $8.69 | $8.74 | $7.40 | 101,217 |
| 2020-10-13 | $8.80 | $8.84 | $8.69 | $8.69 | $7.36 | 91,431 |
| 2020-10-12 | $8.92 | $8.92 | $8.65 | $8.78 | $7.44 | 84,298 |
| 2020-10-09 | $8.97 | $9.00 | $8.75 | $8.92 | $7.56 | 149,936 |
| 2020-10-08 | $8.78 | $9.01 | $8.71 | $8.91 | $7.55 | 80,372 |
| 2020-10-07 | $8.55 | $9.25 | $8.33 | $8.73 | $7.40 | 222,843 |
| 2020-10-06 | $8.68 | $8.79 | $8.32 | $8.47 | $7.18 | 107,451 |
| 2020-10-05 | $8.27 | $8.64 | $8.17 | $8.60 | $7.29 | 164,263 |
| 2020-10-02 | $7.87 | $8.37 | $7.70 | $8.19 | $6.94 | 170,304 |
| 2020-10-01 | $8.20 | $8.29 | $7.83 | $8.03 | $6.80 | 230,969 |
| 2020-09-30 | $8.54 | $8.68 | $8.09 | $8.15 | $6.90 | 190,624 |
| 2020-09-29 | $8.50 | $8.66 | $8.35 | $8.58 | $7.27 | 65,638 |
| 2020-09-28 | $8.48 | $8.67 | $8.31 | $8.46 | $7.17 | 133,803 |
| 2020-09-25 | $8.21 | $8.64 | $8.21 | $8.42 | $7.13 | 111,965 |
| 2020-09-24 | $8.33 | $8.41 | $8.07 | $8.27 | $7.01 | 203,195 |
| 2020-09-23 | $8.61 | $8.86 | $8.38 | $8.40 | $7.12 | 194,147 |
| 2020-09-22 | $8.79 | $9.00 | $8.60 | $8.60 | $7.29 | 209,235 |
| 2020-09-21 | $8.80 | $8.89 | $8.50 | $8.75 | $7.41 | 115,591 |
| 2020-09-18 | $8.88 | $9.00 | $8.76 | $8.88 | $7.52 | 327,213 |
| 2020-09-17 | $9.02 | $9.12 | $8.79 | $8.88 | $7.52 | 162,842 |
| 2020-09-16 | $9.01 | $9.25 | $8.89 | $9.02 | $7.64 | 157,832 |
| 2020-09-15 | $9.04 | $9.15 | $8.74 | $8.74 | $7.40 | 150,885 |
| 2020-09-14 | $8.69 | $9.04 | $8.60 | $8.98 | $7.61 | 141,074 |
| 2020-09-11 | $8.50 | $8.62 | $8.50 | $8.59 | $7.28 | 60,340 |
| 2020-09-10 | $8.52 | $8.64 | $8.45 | $8.46 | $7.17 | 122,051 |
| 2020-09-09 | $8.91 | $8.98 | $8.17 | $8.53 | $7.23 | 423,375 |
| 2020-09-08 | $9.12 | $9.13 | $8.83 | $8.85 | $7.50 | 176,097 |
| 2020-09-04 | $9.35 | $9.40 | $9.03 | $9.20 | $7.79 | 140,898 |
| 2020-09-03 | $9.40 | $9.66 | $9.20 | $9.23 | $7.82 | 128,955 |
| 2020-09-02 | $9.54 | $9.61 | $9.35 | $9.49 | $8.04 | 233,719 |
| 2020-09-01 | $9.65 | $9.88 | $9.56 | $9.63 | $8.16 | 135,489 |
| 2020-08-31 | $9.86 | $9.97 | $9.64 | $9.65 | $8.18 | 148,473 |
| 2020-08-28 | $9.99 | $10.12 | $9.73 | $9.97 | $8.45 | 135,074 |
| 2020-08-27 | $9.81 | $9.98 | $9.68 | $9.86 | $8.35 | 127,737 |
| 2020-08-26 | $9.91 | $10.15 | $9.79 | $9.86 | $8.35 | 192,093 |
| 2020-08-25 | $9.90 | $10.02 | $9.60 | $9.85 | $8.34 | 152,408 |
| 2020-08-24 | $9.95 | $10.13 | $9.66 | $9.74 | $8.25 | 210,079 |
| 2020-08-21 | $10.17 | $10.27 | $9.95 | $10.00 | $8.47 | 231,382 |
| 2020-08-20 | $10.36 | $10.49 | $10.21 | $10.25 | $8.68 | 134,279 |
| 2020-08-19 | $10.78 | $10.85 | $10.44 | $10.48 | $8.88 | 147,940 |
| 2020-08-18 | $10.58 | $10.62 | $10.23 | $10.61 | $8.99 | 185,385 |
| 2020-08-17 | $10.78 | $10.84 | $10.41 | $10.48 | $8.88 | 172,200 |
| 2020-08-14 | $10.61 | $10.90 | $10.54 | $10.80 | $9.15 | 176,055 |
| 2020-08-13 | $10.98 | $11.16 | $10.60 | $10.74 | $9.10 | 269,568 |
| 2020-08-12 | $11.00 | $11.18 | $10.61 | $11.14 | $9.44 | 417,840 |
| 2020-08-11 | $11.19 | $11.25 | $10.92 | $11.01 | $9.08 | 408,959 |
| 2020-08-10 | $10.85 | $11.16 | $10.72 | $10.88 | $8.98 | 409,299 |
| 2020-08-07 | $10.73 | $10.87 | $10.57 | $10.84 | $8.94 | 274,927 |
| 2020-08-06 | $10.26 | $10.86 | $10.25 | $10.76 | $8.88 | 282,677 |
| 2020-08-05 | $9.94 | $10.28 | $9.75 | $10.25 | $8.46 | 337,003 |
| 2020-08-04 | $9.68 | $9.77 | $9.51 | $9.69 | $7.99 | 250,649 |
| 2020-08-03 | $9.54 | $9.85 | $9.52 | $9.58 | $7.90 | 331,591 |
| 2020-07-31 | $10.35 | $10.35 | $9.40 | $9.48 | $7.82 | 456,053 |
| 2020-07-30 | $9.52 | $9.71 | $9.36 | $9.71 | $8.01 | 107,131 |
| 2020-07-29 | $9.19 | $9.83 | $9.13 | $9.75 | $8.04 | 183,614 |
| 2020-07-28 | $9.21 | $9.36 | $9.10 | $9.10 | $7.51 | 98,744 |
| 2020-07-27 | $9.53 | $9.55 | $9.21 | $9.27 | $7.65 | 92,764 |
| 2020-07-24 | $9.43 | $9.64 | $9.37 | $9.50 | $7.84 | 126,648 |
| 2020-07-23 | $9.40 | $9.66 | $9.38 | $9.53 | $7.86 | 117,522 |
| 2020-07-22 | $9.60 | $9.62 | $9.27 | $9.47 | $7.81 | 84,471 |
| 2020-07-21 | $9.06 | $9.60 | $9.06 | $9.54 | $7.87 | 261,991 |
| 2020-07-20 | $9.40 | $9.40 | $9.06 | $9.16 | $7.56 | 144,043 |
| 2020-07-17 | $9.42 | $9.50 | $9.17 | $9.31 | $7.68 | 86,772 |
| 2020-07-16 | $9.53 | $9.53 | $9.07 | $9.37 | $7.73 | 198,845 |
| 2020-07-15 | $9.20 | $9.49 | $9.06 | $9.44 | $7.79 | 410,847 |
| 2020-07-14 | $8.74 | $9.10 | $8.57 | $8.99 | $7.42 | 543,607 |
| 2020-07-13 | $9.03 | $9.13 | $8.71 | $8.77 | $7.24 | 537,475 |
| 2020-07-10 | $8.77 | $9.14 | $8.71 | $9.02 | $7.44 | 228,972 |
| 2020-07-09 | $8.93 | $9.06 | $8.55 | $8.76 | $7.23 | 306,685 |
| 2020-07-08 | $8.61 | $9.24 | $8.54 | $8.97 | $7.40 | 293,865 |
| 2020-07-07 | $8.92 | $9.00 | $8.60 | $8.61 | $7.10 | 398,923 |
| 2020-07-06 | $9.52 | $9.57 | $8.68 | $8.99 | $7.42 | 507,506 |
| 2020-07-02 | $9.69 | $9.69 | $9.22 | $9.23 | $7.61 | 326,805 |
| 2020-07-01 | $9.79 | $10.18 | $9.40 | $9.52 | $7.85 | 396,135 |
| 2020-06-30 | $9.90 | $10.01 | $9.63 | $9.75 | $8.04 | 396,684 |
| 2020-06-29 | $9.55 | $10.41 | $9.55 | $9.90 | $8.17 | 334,801 |
| 2020-06-26 | $10.37 | $10.54 | $9.32 | $9.52 | $7.85 | 1,012,714 |
| 2020-06-25 | $10.69 | $10.96 | $10.35 | $10.54 | $8.70 | 239,649 |
| 2020-06-24 | $11.68 | $11.71 | $10.67 | $10.80 | $8.91 | 220,797 |
| 2020-06-23 | $11.91 | $12.50 | $11.72 | $11.84 | $9.77 | 289,183 |
| 2020-06-22 | $11.67 | $12.16 | $11.53 | $11.77 | $9.71 | 339,601 |
| 2020-06-19 | $12.20 | $12.43 | $11.58 | $11.80 | $9.73 | 687,326 |
| 2020-06-18 | $11.37 | $12.00 | $11.37 | $11.89 | $9.81 | 215,953 |
| 2020-06-17 | $11.88 | $12.00 | $11.28 | $11.48 | $9.47 | 255,523 |
| 2020-06-16 | $12.21 | $12.21 | $11.22 | $11.73 | $9.68 | 634,021 |
| 2020-06-15 | $10.01 | $11.71 | $9.87 | $11.38 | $9.39 | 286,336 |
| 2020-06-12 | $10.95 | $11.32 | $10.37 | $10.56 | $8.71 | 362,591 |
| 2020-06-11 | $10.89 | $11.49 | $10.10 | $10.58 | $8.73 | 430,949 |
| 2020-06-10 | $12.38 | $12.58 | $11.78 | $11.84 | $9.77 | 761,704 |
| 2020-06-09 | $12.93 | $13.10 | $12.31 | $12.57 | $10.37 | 470,254 |
| 2020-06-08 | $13.51 | $14.27 | $13.43 | $13.46 | $11.10 | 683,045 |
| 2020-06-05 | $12.47 | $13.48 | $12.41 | $13.20 | $10.89 | 501,478 |
| 2020-06-04 | $11.65 | $12.07 | $11.28 | $11.97 | $9.87 | 201,971 |
| 2020-06-03 | $11.29 | $12.00 | $11.18 | $11.64 | $9.60 | 418,693 |
| 2020-06-02 | $10.51 | $11.32 | $10.51 | $11.23 | $9.26 | 290,469 |
| 2020-06-01 | $10.31 | $10.84 | $10.01 | $10.53 | $8.69 | 355,923 |
| 2020-05-29 | $10.02 | $10.41 | $9.70 | $10.40 | $8.58 | 961,234 |
| 2020-05-28 | $10.01 | $10.44 | $9.75 | $10.25 | $8.46 | 626,552 |
| 2020-05-27 | $10.65 | $10.79 | $9.73 | $10.07 | $8.31 | 542,283 |
| 2020-05-26 | $11.21 | $11.37 | $10.31 | $10.51 | $8.67 | 893,667 |
| 2020-05-22 | $10.90 | $11.29 | $10.29 | $11.15 | $8.94 | 499,136 |
| 2020-05-21 | $10.20 | $10.84 | $10.10 | $10.78 | $8.65 | 261,347 |
| 2020-05-20 | $9.80 | $10.20 | $9.64 | $10.18 | $8.17 | 424,865 |
| 2020-05-19 | $9.56 | $10.15 | $9.30 | $9.72 | $7.80 | 386,369 |
| 2020-05-18 | $9.05 | $9.57 | $9.05 | $9.37 | $7.52 | 559,851 |
| 2020-05-15 | $9.50 | $9.50 | $8.31 | $8.70 | $6.98 | 608,556 |
| 2020-05-14 | $8.30 | $8.92 | $7.93 | $8.68 | $6.96 | 690,538 |
| 2020-05-13 | $8.73 | $8.73 | $7.99 | $8.65 | $6.94 | 506,444 |
| 2020-05-12 | $8.50 | $9.18 | $8.27 | $8.65 | $6.94 | 729,116 |
| 2020-05-11 | $8.33 | $8.51 | $7.98 | $8.36 | $6.71 | 617,686 |
| 2020-05-08 | $8.40 | $8.58 | $7.77 | $8.17 | $6.55 | 1,387,173 |
| 2020-05-07 | $8.21 | $8.61 | $8.01 | $8.01 | $6.42 | 357,833 |
| 2020-05-06 | $8.66 | $8.66 | $7.86 | $8.11 | $6.50 | 285,306 |
| 2020-05-05 | $8.99 | $9.20 | $8.24 | $8.32 | $6.67 | 346,516 |
| 2020-05-04 | $8.69 | $8.79 | $8.10 | $8.52 | $6.83 | 722,465 |
| 2020-05-01 | $8.70 | $9.17 | $8.19 | $8.87 | $7.11 | 610,710 |
| 2020-04-30 | $9.99 | $10.34 | $8.47 | $8.64 | $6.93 | 719,802 |
| 2020-04-29 | $9.39 | $10.61 | $9.08 | $9.74 | $7.81 | 993,612 |
| 2020-04-28 | $7.91 | $8.71 | $7.88 | $8.59 | $6.89 | 705,616 |
| 2020-04-27 | $7.68 | $7.85 | $7.17 | $7.84 | $6.29 | 418,408 |
| 2020-04-24 | $7.18 | $7.75 | $6.87 | $7.43 | $5.96 | 703,249 |
| 2020-04-23 | $6.30 | $6.86 | $6.18 | $6.86 | $5.50 | 598,865 |
| 2020-04-22 | $6.25 | $6.39 | $5.93 | $6.07 | $4.87 | 590,324 |
| 2020-04-21 | $6.10 | $6.25 | $5.52 | $5.88 | $4.72 | 426,928 |
| 2020-04-20 | $6.13 | $6.94 | $5.94 | $6.10 | $4.89 | 594,839 |
| 2020-04-17 | $6.27 | $6.63 | $6.20 | $6.60 | $5.29 | 848,312 |
| 2020-04-16 | $6.69 | $6.74 | $6.01 | $6.04 | $4.84 | 191,849 |
| 2020-04-15 | $7.35 | $7.38 | $6.34 | $6.37 | $5.11 | 340,889 |
| 2020-04-14 | $7.03 | $7.68 | $7.03 | $7.45 | $5.98 | 258,955 |
| 2020-04-13 | $7.64 | $7.81 | $7.01 | $7.18 | $5.76 | 430,402 |
| 2020-04-09 | $6.30 | $7.35 | $6.25 | $7.09 | $5.69 | 679,683 |
| 2020-04-08 | $6.00 | $6.42 | $5.93 | $6.18 | $4.96 | 376,321 |
| 2020-04-07 | $5.94 | $6.33 | $5.80 | $6.09 | $4.88 | 484,563 |
| 2020-04-06 | $5.65 | $5.98 | $5.50 | $5.64 | $4.52 | 238,543 |
| 2020-04-03 | $5.86 | $6.25 | $5.43 | $5.62 | $4.51 | 276,997 |
| 2020-04-02 | $5.94 | $6.86 | $5.73 | $5.76 | $4.62 | 396,255 |
| 2020-04-01 | $6.09 | $6.44 | $5.65 | $5.92 | $4.75 | 459,716 |
| 2020-03-31 | $4.73 | $6.79 | $4.73 | $6.76 | $5.42 | 1,021,767 |
| 2020-03-30 | $4.72 | $5.04 | $4.33 | $4.72 | $3.79 | 572,450 |
| 2020-03-27 | $5.00 | $5.04 | $4.47 | $4.64 | $3.72 | 477,452 |
| 2020-03-26 | $5.00 | $5.68 | $4.97 | $5.14 | $4.12 | 916,051 |
| 2020-03-25 | $4.60 | $4.94 | $4.11 | $4.85 | $3.89 | 1,083,295 |
| 2020-03-24 | $4.53 | $4.76 | $4.00 | $4.46 | $3.58 | 760,530 |
| 2020-03-23 | $5.07 | $5.15 | $4.25 | $4.32 | $3.46 | 850,232 |
| 2020-03-20 | $4.07 | $5.50 | $4.06 | $5.07 | $4.07 | 1,887,779 |
| 2020-03-19 | $3.85 | $5.18 | $3.67 | $3.77 | $3.02 | 1,217,138 |
| 2020-03-18 | $5.80 | $6.35 | $3.06 | $3.25 | $2.61 | 509,465 |
| 2020-03-17 | $7.11 | $7.29 | $6.07 | $6.30 | $5.05 | 643,840 |
| 2020-03-16 | $7.63 | $7.80 | $6.30 | $6.80 | $5.45 | 871,196 |
| 2020-03-13 | $9.35 | $9.80 | $8.05 | $8.06 | $6.46 | 347,404 |
| 2020-03-12 | $10.00 | $10.17 | $8.81 | $8.82 | $7.07 | 469,309 |
| 2020-03-11 | $11.76 | $11.76 | $11.00 | $11.00 | $8.82 | 126,273 |
| 2020-03-10 | $12.70 | $13.10 | $9.61 | $11.97 | $9.60 | 552,818 |
| 2020-03-09 | $15.15 | $15.19 | $12.26 | $12.26 | $9.83 | 300,355 |
| 2020-03-06 | $17.09 | $17.11 | $16.17 | $16.17 | $12.97 | 182,664 |
| 2020-03-05 | $17.60 | $17.89 | $17.21 | $17.21 | $13.80 | 118,860 |
| 2020-03-04 | $18.60 | $18.73 | $17.79 | $17.80 | $14.28 | 155,291 |
| 2020-03-03 | $19.00 | $19.32 | $18.29 | $18.33 | $14.70 | 139,903 |
| 2020-03-02 | $19.14 | $19.23 | $18.54 | $18.96 | $15.21 | 107,965 |
| 2020-02-28 | $18.63 | $18.99 | $17.66 | $18.97 | $15.22 | 446,290 |
| 2020-02-27 | $19.48 | $19.53 | $18.72 | $18.91 | $15.17 | 208,065 |
| 2020-02-26 | $19.63 | $19.75 | $19.55 | $19.59 | $15.71 | 159,532 |
| 2020-02-25 | $20.48 | $20.54 | $19.51 | $19.61 | $15.73 | 196,857 |
| 2020-02-24 | $20.68 | $20.68 | $20.18 | $20.47 | $16.42 | 110,751 |
| 2020-02-21 | $21.45 | $21.49 | $21.25 | $21.26 | $16.63 | 146,896 |
| 2020-02-20 | $21.16 | $21.47 | $21.16 | $21.47 | $16.79 | 79,471 |
| 2020-02-19 | $21.58 | $21.58 | $21.15 | $21.15 | $16.54 | 61,569 |
| 2020-02-18 | $21.14 | $21.45 | $21.05 | $21.43 | $16.76 | 130,692 |
| 2020-02-14 | $21.07 | $21.10 | $20.82 | $20.95 | $16.39 | 47,189 |
| 2020-02-13 | $20.84 | $21.56 | $20.82 | $21.03 | $16.45 | 59,715 |
| 2020-02-12 | $20.76 | $20.93 | $20.70 | $20.70 | $16.19 | 82,601 |
| 2020-02-11 | $20.87 | $20.93 | $20.60 | $20.61 | $16.12 | 65,733 |
| 2020-02-10 | $20.77 | $20.86 | $20.66 | $20.71 | $16.20 | 59,236 |
| 2020-02-07 | $20.90 | $21.05 | $20.79 | $20.81 | $16.28 | 49,813 |
| 2020-02-06 | $21.22 | $21.22 | $20.94 | $20.95 | $16.39 | 59,225 |
| 2020-02-05 | $21.25 | $21.32 | $21.07 | $21.16 | $16.55 | 77,570 |
| 2020-02-04 | $21.15 | $21.18 | $20.99 | $21.03 | $16.45 | 62,272 |
| 2020-02-03 | $20.93 | $21.03 | $20.85 | $20.97 | $16.40 | 53,874 |
| 2020-01-31 | $21.21 | $21.37 | $20.87 | $21.00 | $16.43 | 118,277 |
| 2020-01-30 | $21.24 | $21.32 | $20.96 | $21.24 | $16.61 | 85,878 |
| 2020-01-29 | $21.23 | $21.33 | $21.16 | $21.31 | $16.67 | 57,588 |
| 2020-01-28 | $21.39 | $21.39 | $21.20 | $21.21 | $16.59 | 38,813 |
| 2020-01-27 | $21.30 | $21.36 | $21.14 | $21.33 | $16.68 | 34,322 |
| 2020-01-24 | $21.50 | $21.50 | $21.29 | $21.40 | $16.74 | 34,717 |
| 2020-01-23 | $21.41 | $21.57 | $21.14 | $21.54 | $16.85 | 64,126 |
| 2020-01-22 | $21.52 | $21.62 | $21.39 | $21.49 | $16.81 | 86,983 |
| 2020-01-21 | $21.56 | $21.56 | $21.39 | $21.49 | $16.81 | 64,905 |
| 2020-01-17 | $21.69 | $21.71 | $21.49 | $21.56 | $16.86 | 57,321 |
| 2020-01-16 | $21.58 | $21.78 | $21.57 | $21.58 | $16.88 | 142,285 |
| 2020-01-15 | $21.54 | $21.60 | $21.42 | $21.54 | $16.85 | 67,638 |
| 2020-01-14 | $21.23 | $21.52 | $21.17 | $21.52 | $16.83 | 54,802 |
| 2020-01-13 | $20.86 | $21.28 | $20.79 | $21.24 | $16.61 | 82,130 |
| 2020-01-10 | $20.75 | $20.86 | $20.55 | $20.82 | $16.29 | 54,587 |
| 2020-01-09 | $20.69 | $20.81 | $20.55 | $20.78 | $16.25 | 21,441 |
| 2020-01-08 | $20.93 | $20.93 | $20.50 | $20.65 | $16.15 | 57,692 |
| 2020-01-07 | $20.59 | $20.92 | $20.48 | $20.92 | $16.36 | 65,628 |
| 2020-01-06 | $20.42 | $20.77 | $20.42 | $20.60 | $16.11 | 72,165 |
| 2020-01-03 | $20.31 | $20.49 | $20.22 | $20.43 | $15.98 | 33,329 |
| 2020-01-02 | $20.26 | $20.42 | $20.15 | $20.41 | $15.96 | 111,627 |
| 2019-12-31 | $20.42 | $20.55 | $20.11 | $20.25 | $15.84 | 107,511 |
| 2019-12-30 | $20.60 | $20.66 | $20.42 | $20.46 | $16.00 | 43,461 |
| 2019-12-27 | $20.95 | $20.95 | $20.60 | $20.64 | $16.14 | 35,178 |
| 2019-12-26 | $20.81 | $20.99 | $20.77 | $20.95 | $16.39 | 55,272 |
| 2019-12-24 | $20.85 | $20.85 | $20.73 | $20.79 | $16.26 | 15,450 |
| 2019-12-23 | $20.74 | $20.98 | $20.71 | $20.80 | $16.27 | 67,707 |
| 2019-12-20 | $21.15 | $21.25 | $20.76 | $20.77 | $16.25 | 136,313 |
| 2019-12-19 | $21.18 | $21.34 | $21.06 | $21.20 | $16.58 | 59,439 |
| 2019-12-18 | $21.33 | $21.38 | $20.90 | $21.15 | $16.54 | 96,539 |
| 2019-12-17 | $21.22 | $21.38 | $21.15 | $21.30 | $16.66 | 78,911 |
| 2019-12-16 | $20.63 | $21.21 | $20.63 | $21.18 | $16.57 | 89,875 |
| 2019-12-13 | $20.52 | $20.68 | $20.47 | $20.61 | $16.12 | 62,686 |
| 2019-12-12 | $20.76 | $20.91 | $20.56 | $20.56 | $16.08 | 97,955 |
| 2019-12-11 | $20.35 | $20.84 | $20.31 | $20.84 | $16.30 | 159,978 |
| 2019-12-10 | $20.53 | $20.78 | $20.27 | $20.33 | $15.90 | 136,107 |
| 2019-12-09 | $20.31 | $20.56 | $20.21 | $20.56 | $16.08 | 72,660 |
| 2019-12-06 | $20.16 | $20.37 | $20.06 | $20.36 | $15.93 | 45,826 |
| 2019-12-05 | $20.40 | $20.42 | $20.02 | $20.15 | $15.76 | 95,244 |
| 2019-12-04 | $20.47 | $20.53 | $20.33 | $20.37 | $15.93 | 59,980 |
| 2019-12-03 | $20.33 | $20.54 | $20.22 | $20.47 | $16.01 | 55,729 |
| 2019-12-02 | $20.40 | $20.51 | $20.27 | $20.40 | $15.96 | 73,178 |
| 2019-11-29 | $20.35 | $20.46 | $20.13 | $20.45 | $16.00 | 34,687 |
| 2019-11-27 | $20.28 | $20.44 | $20.15 | $20.34 | $15.91 | 67,191 |
| 2019-11-26 | $20.32 | $20.45 | $20.14 | $20.24 | $15.83 | 73,347 |
| 2019-11-25 | $20.31 | $20.63 | $20.26 | $20.30 | $15.88 | 105,944 |
| 2019-11-22 | $20.53 | $20.58 | $20.34 | $20.35 | $15.92 | 56,393 |
| 2019-11-21 | $20.38 | $20.57 | $20.35 | $20.54 | $16.07 | 70,177 |
| 2019-11-20 | $20.60 | $20.69 | $20.33 | $20.34 | $15.91 | 99,822 |
| 2019-11-19 | $20.83 | $20.88 | $20.62 | $20.64 | $16.14 | 89,231 |
| 2019-11-18 | $20.87 | $20.90 | $20.71 | $20.84 | $16.30 | 46,586 |
| 2019-11-15 | $21.03 | $21.12 | $20.91 | $20.95 | $16.39 | 55,605 |
| 2019-11-14 | $20.72 | $21.02 | $20.72 | $20.99 | $16.42 | 65,785 |
| 2019-11-13 | $21.03 | $21.16 | $20.79 | $20.88 | $16.33 | 64,229 |
| 2019-11-12 | $21.77 | $21.93 | $21.43 | $21.47 | $16.39 | 151,541 |
| 2019-11-11 | $21.65 | $21.72 | $21.50 | $21.66 | $16.53 | 99,962 |
| 2019-11-08 | $21.58 | $21.68 | $21.42 | $21.52 | $16.42 | 90,460 |
| 2019-11-07 | $21.68 | $21.88 | $21.53 | $21.61 | $16.49 | 158,660 |
| 2019-11-06 | $21.45 | $21.73 | $21.35 | $21.67 | $16.54 | 103,682 |
| 2019-11-05 | $21.83 | $21.83 | $21.36 | $21.41 | $16.34 | 105,740 |
| 2019-11-04 | $21.20 | $21.96 | $21.20 | $21.77 | $16.61 | 121,432 |
| 2019-11-01 | $21.80 | $21.82 | $21.16 | $21.18 | $16.16 | 83,188 |
| 2019-10-31 | $21.74 | $21.77 | $21.23 | $21.65 | $16.52 | 102,324 |
| 2019-10-30 | $21.31 | $21.39 | $21.14 | $21.28 | $16.24 | 50,281 |
| 2019-10-29 | $21.43 | $21.62 | $21.23 | $21.29 | $16.25 | 60,176 |
| 2019-10-28 | $21.47 | $21.57 | $21.36 | $21.40 | $16.33 | 47,671 |
| 2019-10-25 | $21.12 | $21.41 | $21.11 | $21.40 | $16.33 | 82,312 |
| 2019-10-24 | $21.04 | $21.33 | $20.97 | $21.06 | $16.07 | 230,176 |
| 2019-10-23 | $21.08 | $21.23 | $20.86 | $20.98 | $16.01 | 186,324 |
| 2019-10-22 | $20.84 | $21.10 | $20.80 | $21.03 | $16.05 | 110,697 |
| 2019-10-21 | $20.82 | $20.94 | $20.79 | $20.80 | $15.87 | 89,104 |
| 2019-10-18 | $20.51 | $20.85 | $20.51 | $20.82 | $15.89 | 34,714 |
| 2019-10-17 | $20.51 | $20.71 | $20.50 | $20.58 | $15.71 | 48,858 |
| 2019-10-16 | $20.43 | $20.55 | $20.35 | $20.44 | $15.60 | 54,058 |
| 2019-10-15 | $20.37 | $20.63 | $20.34 | $20.40 | $15.57 | 39,860 |
| 2019-10-14 | $20.21 | $20.53 | $20.21 | $20.36 | $15.54 | 67,730 |
| 2019-10-11 | $20.61 | $20.77 | $20.39 | $20.39 | $15.56 | 59,354 |
| 2019-10-10 | $20.96 | $21.12 | $20.44 | $20.49 | $15.64 | 96,679 |
| 2019-10-09 | $21.26 | $21.26 | $20.94 | $20.94 | $15.98 | 32,663 |
| 2019-10-08 | $21.25 | $21.29 | $21.05 | $21.17 | $16.16 | 31,597 |
| 2019-10-07 | $21.44 | $21.51 | $21.20 | $21.20 | $16.18 | 39,402 |
| 2019-10-04 | $21.35 | $21.49 | $21.26 | $21.42 | $16.35 | 30,477 |
| 2019-10-03 | $21.27 | $21.50 | $21.06 | $21.38 | $16.32 | 32,287 |
| 2019-10-02 | $21.13 | $21.30 | $20.86 | $21.23 | $16.20 | 89,036 |
| 2019-10-01 | $21.24 | $21.42 | $21.01 | $21.19 | $16.17 | 36,204 |
| 2019-09-30 | $21.20 | $21.28 | $21.06 | $21.15 | $16.14 | 44,633 |
| 2019-09-27 | $20.85 | $21.77 | $20.80 | $21.20 | $16.18 | 200,786 |
| 2019-09-26 | $20.80 | $20.99 | $20.80 | $20.85 | $15.91 | 37,221 |
| 2019-09-25 | $21.14 | $21.14 | $20.82 | $20.82 | $15.89 | 70,367 |
| 2019-09-24 | $21.32 | $21.35 | $21.05 | $21.17 | $16.16 | 47,301 |
| 2019-09-23 | $21.32 | $21.47 | $21.16 | $21.31 | $16.26 | 31,619 |
| 2019-09-20 | $21.34 | $21.56 | $21.13 | $21.42 | $16.35 | 232,290 |
| 2019-09-19 | $21.36 | $21.40 | $21.26 | $21.30 | $16.26 | 31,136 |
| 2019-09-18 | $21.28 | $21.53 | $21.28 | $21.36 | $16.30 | 44,398 |
| 2019-09-17 | $21.23 | $21.50 | $21.01 | $21.34 | $16.29 | 52,570 |
| 2019-09-16 | $21.40 | $21.76 | $20.95 | $21.19 | $16.17 | 116,735 |
| 2019-09-13 | $21.40 | $21.45 | $21.25 | $21.36 | $16.30 | 66,236 |
| 2019-09-12 | $21.47 | $21.54 | $21.30 | $21.30 | $16.26 | 27,594 |
| 2019-09-11 | $21.57 | $21.68 | $21.37 | $21.48 | $16.39 | 55,682 |
| 2019-09-10 | $21.35 | $21.62 | $21.14 | $21.48 | $16.39 | 161,779 |
| 2019-09-09 | $20.69 | $21.22 | $20.63 | $21.22 | $16.20 | 108,730 |
| 2019-09-06 | $20.69 | $20.86 | $20.52 | $20.64 | $15.75 | 58,133 |
| 2019-09-05 | $20.90 | $20.91 | $20.72 | $20.77 | $15.85 | 48,072 |
| 2019-09-04 | $20.91 | $20.91 | $20.67 | $20.80 | $15.87 | 39,853 |
| 2019-09-03 | $20.73 | $20.85 | $20.64 | $20.82 | $15.89 | 34,628 |
| 2019-08-30 | $20.90 | $20.90 | $20.55 | $20.80 | $15.87 | 54,400 |
| 2019-08-29 | $20.79 | $20.95 | $20.72 | $20.80 | $15.87 | 51,116 |
| 2019-08-28 | $20.45 | $20.67 | $20.40 | $20.67 | $15.78 | 44,732 |
| 2019-08-27 | $20.26 | $20.56 | $20.10 | $20.45 | $15.61 | 88,741 |
| 2019-08-26 | $19.95 | $20.16 | $19.91 | $20.16 | $15.39 | 60,658 |
| 2019-08-23 | $20.00 | $20.08 | $19.78 | $19.90 | $15.19 | 177,748 |
| 2019-08-22 | $20.40 | $20.40 | $20.00 | $20.05 | $15.30 | 62,227 |
| 2019-08-21 | $20.37 | $20.49 | $20.27 | $20.32 | $15.51 | 58,597 |
| 2019-08-20 | $19.96 | $20.21 | $19.77 | $20.21 | $15.42 | 36,204 |
| 2019-08-19 | $19.85 | $19.94 | $19.74 | $19.90 | $15.19 | 63,541 |
| 2019-08-16 | $19.59 | $19.71 | $19.48 | $19.65 | $15.00 | 110,330 |
| 2019-08-15 | $20.05 | $20.05 | $19.32 | $19.55 | $14.92 | 148,124 |
| 2019-08-14 | $20.09 | $20.13 | $19.82 | $20.04 | $15.29 | 125,416 |
| 2019-08-13 | $20.42 | $20.70 | $20.41 | $20.62 | $15.34 | 101,809 |
| 2019-08-12 | $20.37 | $20.55 | $20.26 | $20.39 | $15.17 | 86,817 |
| 2019-08-09 | $20.46 | $20.55 | $20.28 | $20.39 | $15.17 | 95,570 |
| 2019-08-08 | $20.85 | $20.85 | $20.41 | $20.49 | $15.25 | 107,722 |
| 2019-08-07 | $20.77 | $20.91 | $20.61 | $20.76 | $15.45 | 53,301 |
| 2019-08-06 | $20.86 | $21.14 | $20.63 | $20.90 | $15.55 | 73,357 |
| 2019-08-05 | $21.26 | $21.26 | $20.60 | $20.77 | $15.45 | 102,042 |
| 2019-08-02 | $21.34 | $21.46 | $21.04 | $21.21 | $15.78 | 38,958 |
| 2019-08-01 | $21.86 | $22.00 | $21.00 | $21.27 | $15.83 | 137,279 |
| 2019-07-31 | $21.61 | $21.85 | $21.61 | $21.83 | $16.24 | 40,256 |
| 2019-07-30 | $21.37 | $21.70 | $21.32 | $21.66 | $16.12 | 41,511 |
| 2019-07-29 | $21.46 | $21.59 | $21.26 | $21.40 | $15.92 | 94,650 |
| 2019-07-26 | $21.49 | $21.58 | $21.38 | $21.50 | $16.00 | 43,127 |
| 2019-07-25 | $21.80 | $21.84 | $21.45 | $21.50 | $16.00 | 47,765 |
| 2019-07-24 | $21.79 | $21.97 | $21.75 | $21.84 | $16.25 | 18,543 |
| 2019-07-23 | $21.84 | $21.94 | $21.68 | $21.84 | $16.25 | 43,306 |
| 2019-07-22 | $21.65 | $21.92 | $21.55 | $21.79 | $16.21 | 78,844 |
| 2019-07-19 | $21.65 | $21.74 | $21.56 | $21.62 | $16.09 | 29,153 |
| 2019-07-18 | $21.71 | $21.71 | $21.45 | $21.70 | $16.15 | 128,330 |
| 2019-07-17 | $21.76 | $21.86 | $21.66 | $21.66 | $16.12 | 23,086 |
| 2019-07-16 | $21.52 | $21.87 | $21.52 | $21.81 | $16.23 | 82,933 |
| 2019-07-15 | $21.45 | $21.52 | $21.39 | $21.49 | $15.99 | 31,736 |
| 2019-07-12 | $21.47 | $21.48 | $21.31 | $21.46 | $15.97 | 23,919 |
| 2019-07-11 | $21.53 | $21.57 | $21.36 | $21.46 | $15.97 | 87,341 |
| 2019-07-10 | $21.31 | $21.61 | $21.31 | $21.48 | $15.98 | 60,550 |
| 2019-07-09 | $21.08 | $21.31 | $20.99 | $21.25 | $15.81 | 54,054 |
| 2019-07-08 | $21.00 | $21.24 | $20.97 | $21.08 | $15.69 | 47,926 |
| 2019-07-05 | $20.82 | $21.15 | $20.80 | $21.02 | $15.64 | 179,852 |
| 2019-07-03 | $20.84 | $20.87 | $20.73 | $20.81 | $15.48 | 17,191 |
| 2019-07-02 | $20.93 | $21.01 | $20.71 | $20.75 | $15.44 | 50,736 |
| 2019-07-01 | $21.17 | $21.83 | $20.86 | $20.88 | $15.54 | 113,641 |
| 2019-06-28 | $21.13 | $21.27 | $20.97 | $21.14 | $15.73 | 140,966 |
| 2019-06-27 | $20.71 | $21.09 | $20.58 | $21.05 | $15.66 | 55,027 |
| 2019-06-26 | $20.79 | $20.79 | $20.58 | $20.65 | $15.37 | 23,483 |
| 2019-06-25 | $20.81 | $20.95 | $20.59 | $20.61 | $15.34 | 26,399 |
| 2019-06-24 | $21.01 | $21.01 | $20.50 | $20.82 | $15.49 | 103,988 |
| 2019-06-21 | $20.34 | $21.18 | $20.34 | $21.01 | $15.63 | 358,393 |
| 2019-06-20 | $20.34 | $20.44 | $20.19 | $20.25 | $15.07 | 58,082 |
| 2019-06-19 | $20.09 | $20.23 | $20.03 | $20.21 | $15.04 | 173,150 |
| 2019-06-18 | $20.00 | $20.17 | $20.00 | $20.11 | $14.96 | 64,686 |
| 2019-06-17 | $19.88 | $20.09 | $19.75 | $20.01 | $14.89 | 172,723 |
| 2019-06-14 | $19.87 | $19.93 | $19.59 | $19.90 | $14.81 | 70,890 |
| 2019-06-13 | $20.18 | $20.18 | $19.82 | $19.86 | $14.78 | 63,373 |
| 2019-06-12 | $20.09 | $20.18 | $19.93 | $20.02 | $14.90 | 67,212 |
| 2019-06-11 | $20.17 | $20.25 | $20.07 | $20.13 | $14.98 | 59,294 |
| 2019-06-10 | $20.21 | $20.26 | $20.09 | $20.16 | $15.00 | 73,574 |
| 2019-06-07 | $20.15 | $20.25 | $20.05 | $20.14 | $14.99 | 60,160 |
| 2019-06-06 | $20.13 | $20.25 | $20.10 | $20.13 | $14.98 | 55,416 |
| 2019-06-05 | $20.26 | $20.26 | $20.00 | $20.15 | $14.99 | 53,505 |
| 2019-06-04 | $20.23 | $20.45 | $20.16 | $20.32 | $15.12 | 72,681 |
| 2019-06-03 | $20.09 | $20.34 | $20.09 | $20.25 | $15.07 | 87,344 |
| 2019-05-31 | $20.00 | $20.12 | $19.81 | $20.10 | $14.96 | 152,082 |
| 2019-05-30 | $20.36 | $20.36 | $19.84 | $20.00 | $14.88 | 170,371 |
| 2019-05-29 | $20.31 | $20.31 | $20.04 | $20.30 | $15.10 | 59,255 |
| 2019-05-28 | $20.55 | $20.55 | $20.19 | $20.36 | $15.15 | 104,033 |
| 2019-05-24 | $20.46 | $20.55 | $20.32 | $20.55 | $15.29 | 360,022 |
| 2019-05-23 | $20.25 | $20.38 | $19.99 | $20.34 | $15.13 | 109,002 |
| 2019-05-22 | $20.22 | $20.30 | $20.17 | $20.30 | $15.10 | 162,705 |
| 2019-05-21 | $20.20 | $20.30 | $20.13 | $20.24 | $15.06 | 405,932 |
| 2019-05-20 | $19.97 | $20.11 | $19.92 | $20.07 | $14.93 | 432,220 |
| 2019-05-17 | $20.00 | $20.09 | $19.90 | $19.97 | $14.86 | 82,422 |
| 2019-05-16 | $19.99 | $20.21 | $19.98 | $20.01 | $14.89 | 111,181 |
| 2019-05-15 | $20.00 | $20.14 | $19.92 | $20.02 | $14.90 | 166,081 |
| 2019-05-14 | $20.14 | $20.37 | $20.00 | $20.03 | $14.90 | 109,898 |
| 2019-05-13 | $20.78 | $20.78 | $20.38 | $20.53 | $14.90 | 276,306 |
| 2019-05-10 | $20.61 | $20.72 | $20.57 | $20.67 | $15.00 | 80,795 |
| 2019-05-09 | $20.70 | $20.84 | $20.56 | $20.61 | $14.95 | 60,195 |
| 2019-05-08 | $20.81 | $20.95 | $20.71 | $20.72 | $15.03 | 212,203 |
| 2019-05-07 | $20.90 | $21.00 | $20.77 | $20.89 | $15.16 | 89,047 |
| 2019-05-06 | $21.01 | $21.14 | $20.95 | $20.95 | $15.20 | 22,738 |
| 2019-05-03 | $21.29 | $21.42 | $21.03 | $21.05 | $15.27 | 116,476 |
| 2019-05-02 | $21.25 | $21.38 | $20.86 | $21.18 | $15.37 | 167,790 |
| 2019-05-01 | $21.39 | $21.39 | $21.12 | $21.25 | $15.42 | 41,563 |
| 2019-04-30 | $21.37 | $21.65 | $21.22 | $21.29 | $15.45 | 116,475 |
| 2019-04-29 | $21.50 | $21.58 | $21.32 | $21.40 | $15.53 | 103,772 |
| 2019-04-26 | $21.61 | $21.61 | $21.26 | $21.42 | $15.54 | 50,072 |
| 2019-04-25 | $21.26 | $21.60 | $21.24 | $21.55 | $15.64 | 86,722 |
| 2019-04-24 | $21.79 | $21.80 | $21.27 | $21.41 | $15.54 | 46,143 |
| 2019-04-23 | $21.55 | $21.79 | $21.55 | $21.73 | $15.77 | 55,215 |
| 2019-04-22 | $21.28 | $21.52 | $21.14 | $21.50 | $15.60 | 22,954 |
| 2019-04-18 | $21.18 | $21.41 | $21.08 | $21.19 | $15.38 | 52,673 |
| 2019-04-17 | $21.21 | $21.26 | $21.08 | $21.21 | $15.39 | 30,471 |
| 2019-04-16 | $21.20 | $21.20 | $20.97 | $21.15 | $15.35 | 51,127 |
| 2019-04-15 | $21.23 | $21.23 | $21.02 | $21.18 | $15.37 | 59,698 |
| 2019-04-12 | $21.31 | $21.31 | $21.09 | $21.22 | $15.40 | 18,663 |
| 2019-04-11 | $21.08 | $21.15 | $20.95 | $21.12 | $15.32 | 22,099 |
| 2019-04-10 | $21.15 | $21.15 | $20.92 | $21.05 | $15.27 | 41,067 |
| 2019-04-09 | $21.19 | $21.20 | $21.02 | $21.09 | $15.30 | 23,622 |
| 2019-04-08 | $21.28 | $21.33 | $21.11 | $21.21 | $15.39 | 38,352 |
| 2019-04-05 | $21.24 | $21.35 | $21.23 | $21.28 | $15.44 | 12,874 |
| 2019-04-04 | $21.11 | $21.38 | $21.09 | $21.24 | $15.41 | 39,026 |
| 2019-04-03 | $21.29 | $21.29 | $20.92 | $21.15 | $15.35 | 46,370 |
| 2019-04-02 | $21.01 | $21.31 | $21.00 | $21.18 | $15.37 | 94,062 |
| 2019-04-01 | $21.15 | $21.20 | $20.88 | $21.15 | $15.35 | 37,347 |
| 2019-03-29 | $21.27 | $21.27 | $20.99 | $21.02 | $15.25 | 35,868 |
| 2019-03-28 | $21.09 | $21.20 | $20.94 | $21.15 | $15.35 | 38,149 |
| 2019-03-27 | $21.04 | $21.11 | $20.95 | $21.00 | $15.24 | 62,726 |
| 2019-03-26 | $21.10 | $21.17 | $20.90 | $21.04 | $15.27 | 41,298 |
| 2019-03-25 | $21.17 | $21.22 | $20.88 | $21.04 | $15.27 | 25,995 |
| 2019-03-22 | $21.44 | $21.44 | $20.92 | $21.13 | $15.33 | 88,011 |
| 2019-03-21 | $21.65 | $21.69 | $21.38 | $21.53 | $15.62 | 38,189 |
| 2019-03-20 | $21.45 | $21.69 | $21.32 | $21.58 | $15.66 | 64,055 |
| 2019-03-19 | $21.26 | $21.54 | $21.10 | $21.40 | $15.53 | 65,911 |
| 2019-03-18 | $21.02 | $21.42 | $20.97 | $21.34 | $15.48 | 86,684 |
| 2019-03-15 | $20.94 | $21.09 | $20.71 | $21.01 | $15.24 | 94,736 |
| 2019-03-14 | $20.91 | $21.29 | $20.77 | $20.94 | $15.19 | 70,045 |
| 2019-03-13 | $20.87 | $21.15 | $20.64 | $20.93 | $15.19 | 69,894 |
| 2019-03-12 | $21.17 | $21.51 | $20.88 | $20.95 | $15.20 | 55,091 |
| 2019-03-11 | $20.83 | $21.25 | $20.83 | $21.08 | $15.30 | 106,213 |
| 2019-03-08 | $21.17 | $21.17 | $20.66 | $20.83 | $15.11 | 111,087 |
| 2019-03-07 | $21.15 | $21.44 | $21.15 | $21.25 | $15.42 | 27,479 |
| 2019-03-06 | $21.54 | $21.54 | $21.10 | $21.19 | $15.38 | 31,649 |
| 2019-03-05 | $21.71 | $21.78 | $21.47 | $21.53 | $15.62 | 61,417 |
| 2019-03-04 | $22.01 | $22.01 | $21.61 | $21.71 | $15.75 | 88,735 |
| 2019-03-01 | $21.83 | $22.07 | $21.45 | $21.79 | $15.81 | 107,340 |
| 2019-02-28 | $22.30 | $22.35 | $21.83 | $21.84 | $15.85 | 109,630 |
| 2019-02-27 | $22.90 | $22.91 | $22.66 | $22.77 | $16.15 | 105,338 |
| 2019-02-26 | $23.20 | $23.27 | $22.73 | $22.77 | $16.15 | 120,862 |
| 2019-02-25 | $23.20 | $23.33 | $22.92 | $23.19 | $16.45 | 206,041 |
| 2019-02-22 | $23.02 | $23.33 | $23.02 | $23.13 | $16.40 | 97,010 |
| 2019-02-21 | $23.27 | $23.30 | $22.80 | $23.06 | $16.35 | 253,699 |
| 2019-02-20 | $22.89 | $23.37 | $22.89 | $23.27 | $16.50 | 142,268 |
| 2019-02-19 | $22.99 | $23.28 | $22.88 | $22.95 | $16.28 | 155,521 |
| 2019-02-15 | $22.66 | $23.26 | $22.51 | $22.99 | $16.30 | 153,592 |
| 2019-02-14 | $22.50 | $23.69 | $22.39 | $22.40 | $15.89 | 411,742 |
| 2019-02-13 | $22.30 | $22.61 | $22.14 | $22.50 | $15.96 | 180,402 |
| 2019-02-12 | $21.94 | $22.50 | $21.94 | $22.30 | $15.82 | 91,344 |
| 2019-02-11 | $21.85 | $21.96 | $21.79 | $21.85 | $15.50 | 75,366 |
| 2019-02-08 | $21.76 | $21.89 | $21.55 | $21.86 | $15.50 | 36,594 |
| 2019-02-07 | $21.90 | $22.02 | $21.77 | $21.79 | $15.45 | 59,241 |
| 2019-02-06 | $22.08 | $22.09 | $21.72 | $21.98 | $15.59 | 182,496 |
| 2019-02-05 | $21.96 | $22.10 | $21.90 | $22.05 | $15.64 | 131,814 |
| 2019-02-04 | $21.86 | $22.09 | $21.78 | $21.96 | $15.57 | 92,279 |
| 2019-02-01 | $21.78 | $22.06 | $21.78 | $21.89 | $15.52 | 123,295 |
| 2019-01-31 | $21.98 | $22.03 | $21.78 | $21.95 | $15.57 | 58,207 |
| 2019-01-30 | $21.75 | $21.98 | $21.72 | $21.95 | $15.57 | 95,103 |
| 2019-01-29 | $21.56 | $21.69 | $21.50 | $21.63 | $15.34 | 63,411 |
| 2019-01-28 | $21.47 | $21.55 | $21.29 | $21.54 | $15.28 | 60,148 |
| 2019-01-25 | $21.55 | $21.68 | $21.41 | $21.58 | $15.30 | 94,897 |
| 2019-01-24 | $21.36 | $21.64 | $21.19 | $21.54 | $15.28 | 36,658 |
| 2019-01-23 | $21.30 | $21.50 | $21.02 | $21.37 | $15.16 | 59,135 |
| 2019-01-22 | $21.44 | $21.44 | $21.02 | $21.26 | $15.08 | 165,754 |
| 2019-01-18 | $21.34 | $21.56 | $21.04 | $21.47 | $15.23 | 46,007 |
| 2019-01-17 | $21.15 | $21.46 | $21.04 | $21.37 | $15.16 | 138,165 |
| 2019-01-16 | $21.28 | $21.44 | $21.12 | $21.29 | $15.10 | 71,693 |
| 2019-01-15 | $21.20 | $21.41 | $20.96 | $21.28 | $15.09 | 89,997 |
| 2019-01-14 | $21.14 | $21.41 | $21.12 | $21.20 | $15.04 | 75,892 |
| 2019-01-11 | $20.88 | $21.28 | $20.59 | $21.26 | $15.08 | 70,953 |
| 2019-01-10 | $21.22 | $21.22 | $20.77 | $20.94 | $14.85 | 54,134 |
| 2019-01-09 | $21.24 | $21.31 | $20.99 | $21.30 | $15.11 | 117,060 |
| 2019-01-08 | $21.45 | $21.45 | $21.03 | $21.24 | $15.06 | 94,452 |
| 2019-01-07 | $21.25 | $21.31 | $20.81 | $21.19 | $15.03 | 154,778 |
| 2019-01-04 | $20.56 | $21.11 | $20.56 | $21.11 | $14.97 | 62,171 |
| 2019-01-03 | $20.43 | $20.70 | $19.87 | $20.41 | $14.47 | 64,901 |
| 2019-01-02 | $19.93 | $20.66 | $19.67 | $20.49 | $14.53 | 75,857 |
| 2018-12-31 | $19.94 | $20.10 | $19.66 | $20.10 | $14.26 | 73,886 |
| 2018-12-28 | $19.60 | $19.78 | $19.40 | $19.71 | $13.98 | 118,769 |
| 2018-12-27 | $19.82 | $19.97 | $19.30 | $19.65 | $13.94 | 84,884 |
| 2018-12-26 | $19.50 | $20.05 | $19.30 | $19.99 | $14.18 | 89,681 |
| 2018-12-24 | $19.48 | $19.90 | $19.17 | $19.44 | $13.79 | 90,091 |
| 2018-12-21 | $19.66 | $19.95 | $19.32 | $19.70 | $13.97 | 1,370,897 |
| 2018-12-20 | $19.99 | $20.30 | $19.32 | $19.75 | $14.01 | 151,679 |
| 2018-12-19 | $20.14 | $20.71 | $19.81 | $19.95 | $14.15 | 161,637 |
| 2018-12-18 | $20.33 | $20.38 | $19.95 | $20.00 | $14.18 | 90,032 |
| 2018-12-17 | $20.35 | $20.76 | $20.09 | $20.22 | $14.34 | 101,832 |
| 2018-12-14 | $20.80 | $21.03 | $20.14 | $20.26 | $14.37 | 85,243 |
| 2018-12-13 | $20.81 | $21.04 | $20.63 | $20.89 | $14.82 | 42,229 |
| 2018-12-12 | $21.18 | $21.18 | $20.75 | $20.80 | $14.75 | 64,883 |
| 2018-12-11 | $21.20 | $21.27 | $20.72 | $21.05 | $14.93 | 112,709 |
| 2018-12-10 | $20.91 | $21.10 | $20.36 | $21.00 | $14.89 | 67,403 |
| 2018-12-07 | $21.30 | $21.30 | $20.69 | $20.89 | $14.82 | 50,066 |
| 2018-12-06 | $20.80 | $21.17 | $20.43 | $21.11 | $14.97 | 63,496 |
| 2018-12-04 | $20.99 | $21.07 | $20.65 | $20.92 | $14.84 | 38,662 |
| 2018-12-03 | $20.44 | $21.20 | $20.44 | $21.03 | $14.91 | 114,689 |
| 2018-11-30 | $20.18 | $20.22 | $19.97 | $20.08 | $14.24 | 37,463 |
| 2018-11-29 | $20.10 | $20.48 | $20.03 | $20.15 | $14.29 | 15,059 |
| 2018-11-28 | $20.16 | $20.18 | $19.82 | $20.15 | $14.29 | 28,929 |
| 2018-11-27 | $20.45 | $20.45 | $19.96 | $20.02 | $14.20 | 40,924 |
| 2018-11-26 | $20.17 | $20.43 | $20.04 | $20.13 | $14.28 | 48,393 |
| 2018-11-23 | $20.50 | $20.52 | $19.95 | $20.07 | $14.23 | 32,098 |
| 2018-11-21 | $20.31 | $21.07 | $20.10 | $20.72 | $14.69 | 114,823 |
| 2018-11-20 | $20.90 | $20.94 | $19.60 | $20.20 | $14.33 | 138,081 |
| 2018-11-19 | $20.80 | $21.16 | $20.54 | $21.16 | $15.01 | 35,101 |
| 2018-11-16 | $20.95 | $21.08 | $20.68 | $20.75 | $14.72 | 21,233 |
| 2018-11-15 | $21.07 | $21.10 | $20.70 | $20.95 | $14.86 | 19,614 |
| 2018-11-14 | $21.30 | $21.51 | $20.79 | $21.10 | $14.96 | 59,453 |
| 2018-11-13 | $21.79 | $22.04 | $21.33 | $21.50 | $14.89 | 59,080 |
| 2018-11-12 | $21.55 | $22.30 | $21.50 | $21.85 | $15.14 | 91,754 |
| 2018-11-09 | $21.79 | $21.81 | $21.50 | $21.67 | $15.01 | 13,062 |
| 2018-11-08 | $22.14 | $22.28 | $21.75 | $21.90 | $15.17 | 47,253 |
| 2018-11-07 | $21.34 | $22.19 | $21.29 | $22.18 | $15.37 | 35,171 |
| 2018-11-06 | $21.52 | $21.77 | $21.14 | $21.28 | $14.74 | 59,292 |
| 2018-11-05 | $21.70 | $21.94 | $21.54 | $21.79 | $15.10 | 12,914 |
| 2018-11-02 | $22.01 | $22.13 | $21.50 | $21.73 | $15.05 | 58,222 |
| 2018-11-01 | $21.93 | $21.93 | $21.52 | $21.82 | $15.12 | 13,860 |
| 2018-10-31 | $20.71 | $21.89 | $20.71 | $21.85 | $15.14 | 45,147 |
| 2018-10-30 | $20.77 | $20.89 | $20.38 | $20.56 | $14.24 | 39,286 |
| 2018-10-29 | $20.89 | $21.26 | $20.50 | $20.73 | $14.36 | 49,808 |
| 2018-10-26 | $21.71 | $22.00 | $20.50 | $20.72 | $14.35 | 86,225 |
| 2018-10-25 | $22.10 | $22.10 | $21.62 | $21.92 | $15.19 | 11,247 |
| 2018-10-24 | $22.45 | $22.45 | $21.92 | $21.97 | $15.22 | 31,622 |
| 2018-10-23 | $21.92 | $22.30 | $21.67 | $22.23 | $15.40 | 48,764 |
| 2018-10-22 | $22.15 | $22.60 | $22.05 | $22.20 | $15.38 | 34,471 |
| 2018-10-19 | $22.51 | $22.51 | $21.93 | $22.15 | $15.35 | 56,030 |
| 2018-10-18 | $22.05 | $22.60 | $21.86 | $22.51 | $15.59 | 35,861 |
| 2018-10-17 | $22.53 | $22.53 | $21.90 | $22.07 | $15.29 | 58,781 |
| 2018-10-16 | $22.22 | $22.60 | $22.20 | $22.52 | $15.60 | 46,183 |
| 2018-10-15 | $22.18 | $22.27 | $22.07 | $22.23 | $15.40 | 43,345 |
| 2018-10-12 | $22.30 | $22.30 | $21.98 | $22.19 | $15.37 | 41,450 |
| 2018-10-11 | $21.80 | $22.25 | $21.43 | $22.25 | $15.41 | 54,774 |
| 2018-10-10 | $21.82 | $21.98 | $21.65 | $21.86 | $15.14 | 65,322 |
| 2018-10-09 | $21.57 | $22.00 | $21.51 | $21.82 | $15.12 | 44,968 |
| 2018-10-08 | $21.46 | $21.70 | $21.43 | $21.61 | $14.97 | 27,793 |
| 2018-10-05 | $21.56 | $21.74 | $21.42 | $21.52 | $14.91 | 14,012 |
| 2018-10-04 | $21.84 | $21.84 | $21.50 | $21.57 | $14.94 | 11,657 |
| 2018-10-03 | $21.48 | $21.90 | $21.48 | $21.81 | $15.11 | 97,570 |
| 2018-10-02 | $21.88 | $21.90 | $21.47 | $21.47 | $14.87 | 24,932 |
| 2018-10-01 | $21.53 | $21.92 | $21.25 | $21.87 | $15.15 | 30,674 |
| 2018-09-28 | $21.75 | $21.81 | $21.55 | $21.55 | $14.93 | 22,683 |
| 2018-09-27 | $22.00 | $22.00 | $21.55 | $21.65 | $15.00 | 35,178 |
| 2018-09-26 | $22.00 | $22.05 | $21.85 | $21.90 | $15.17 | 20,719 |
| 2018-09-25 | $22.20 | $22.20 | $21.85 | $21.85 | $15.14 | 25,911 |
| 2018-09-24 | $22.05 | $22.35 | $22.03 | $22.20 | $15.38 | 98,968 |
| 2018-09-21 | $22.15 | $22.25 | $22.00 | $22.05 | $15.28 | 44,925 |
| 2018-09-20 | $22.10 | $22.30 | $22.00 | $22.20 | $15.38 | 30,540 |
| 2018-09-19 | $22.20 | $22.25 | $21.80 | $22.00 | $15.24 | 41,733 |
| 2018-09-18 | $22.35 | $22.45 | $22.10 | $22.25 | $15.41 | 23,323 |
| 2018-09-17 | $22.10 | $22.60 | $22.10 | $22.35 | $15.48 | 90,076 |
| 2018-09-14 | $21.95 | $22.00 | $21.55 | $21.95 | $15.21 | 23,803 |
| 2018-09-13 | $22.00 | $22.00 | $21.75 | $21.90 | $15.17 | 8,743 |
| 2018-09-12 | $22.10 | $22.20 | $21.95 | $22.00 | $15.24 | 11,039 |
| 2018-09-11 | $21.95 | $22.15 | $21.75 | $22.05 | $15.28 | 41,481 |
| 2018-09-10 | $21.70 | $22.00 | $21.60 | $22.00 | $15.24 | 73,735 |
| 2018-09-07 | $21.50 | $21.80 | $21.45 | $21.55 | $14.93 | 14,266 |
| 2018-09-06 | $21.90 | $21.90 | $21.55 | $21.55 | $14.93 | 8,787 |
| 2018-09-05 | $21.30 | $21.95 | $21.20 | $21.85 | $15.14 | 42,432 |
| 2018-09-04 | $21.35 | $21.45 | $21.20 | $21.30 | $14.76 | 28,336 |
| 2018-08-31 | $21.35 | $21.40 | $21.20 | $21.35 | $14.79 | 31,065 |
| 2018-08-30 | $21.70 | $21.70 | $21.25 | $21.40 | $14.83 | 25,058 |
| 2018-08-29 | $21.75 | $21.80 | $21.56 | $21.70 | $15.03 | 31,060 |
| 2018-08-28 | $21.75 | $21.80 | $21.55 | $21.70 | $15.03 | 52,555 |
| 2018-08-27 | $21.65 | $21.65 | $21.49 | $21.65 | $15.00 | 67,339 |
| 2018-08-24 | $21.80 | $21.85 | $21.50 | $21.60 | $14.96 | 86,978 |
| 2018-08-23 | $21.55 | $21.90 | $21.45 | $21.80 | $15.10 | 17,792 |
| 2018-08-22 | $21.60 | $21.88 | $21.60 | $21.75 | $15.07 | 74,112 |
| 2018-08-21 | $21.70 | $21.70 | $21.35 | $21.60 | $14.96 | 61,882 |
| 2018-08-20 | $21.55 | $21.65 | $21.50 | $21.55 | $14.93 | 35,115 |
| 2018-08-17 | $21.40 | $21.60 | $21.40 | $21.55 | $14.93 | 17,219 |
| 2018-08-16 | $21.55 | $21.55 | $21.34 | $21.45 | $14.86 | 24,125 |
| 2018-08-15 | $21.55 | $21.55 | $21.30 | $21.40 | $14.83 | 34,411 |
| 2018-08-14 | $21.75 | $22.10 | $21.75 | $21.80 | $15.10 | 47,501 |
| 2018-08-13 | $22.35 | $22.40 | $22.00 | $22.25 | $15.07 | 253,564 |
| 2018-08-10 | $22.10 | $22.55 | $22.06 | $22.25 | $15.07 | 98,689 |
| 2018-08-09 | $22.35 | $22.50 | $22.20 | $22.25 | $15.07 | 82,564 |
| 2018-08-08 | $22.45 | $22.50 | $22.10 | $22.25 | $15.07 | 100,100 |
| 2018-08-07 | $22.60 | $22.60 | $21.80 | $22.50 | $15.24 | 224,303 |
| 2018-08-06 | $22.50 | $22.70 | $22.25 | $22.40 | $15.17 | 86,364 |
| 2018-08-03 | $21.10 | $22.65 | $21.10 | $22.50 | $15.24 | 187,202 |
| 2018-08-02 | $21.10 | $21.95 | $21.10 | $21.60 | $14.63 | 101,092 |
| 2018-08-01 | $21.20 | $21.30 | $21.10 | $21.10 | $14.29 | 28,387 |
| 2018-07-31 | $21.20 | $21.40 | $21.10 | $21.25 | $14.39 | 115,815 |
| 2018-07-30 | $20.95 | $21.25 | $20.95 | $21.15 | $14.33 | 71,844 |
| 2018-07-27 | $21.25 | $21.25 | $20.85 | $20.85 | $14.12 | 58,761 |
| 2018-07-26 | $21.15 | $21.30 | $21.06 | $21.25 | $14.39 | 69,873 |
| 2018-07-25 | $20.95 | $21.20 | $20.90 | $21.10 | $14.29 | 121,118 |
| 2018-07-24 | $20.95 | $21.05 | $20.90 | $21.00 | $14.23 | 27,404 |
| 2018-07-23 | $21.40 | $21.45 | $20.85 | $21.05 | $14.26 | 74,245 |
| 2018-07-20 | $21.60 | $21.80 | $21.10 | $21.25 | $14.39 | 32,174 |
| 2018-07-19 | $21.40 | $22.00 | $21.35 | $21.55 | $14.60 | 94,227 |
| 2018-07-18 | $20.85 | $21.40 | $20.85 | $21.30 | $14.43 | 42,906 |
| 2018-07-17 | $20.55 | $20.95 | $20.30 | $20.80 | $14.09 | 222,044 |
| 2018-07-16 | $20.90 | $20.95 | $20.69 | $20.75 | $14.06 | 34,614 |
| 2018-07-13 | $20.95 | $21.15 | $20.85 | $21.00 | $14.23 | 33,494 |
| 2018-07-12 | $21.15 | $21.15 | $20.80 | $20.95 | $14.19 | 19,059 |
| 2018-07-11 | $21.35 | $21.35 | $20.90 | $20.95 | $14.19 | 20,241 |
| 2018-07-10 | $21.35 | $21.55 | $21.20 | $21.30 | $14.43 | 23,555 |
| 2018-07-09 | $21.60 | $21.60 | $21.35 | $21.35 | $14.46 | 15,404 |
| 2018-07-06 | $21.40 | $21.85 | $21.35 | $21.50 | $14.56 | 84,574 |
| 2018-07-05 | $21.55 | $21.75 | $21.44 | $21.45 | $14.53 | 48,991 |
| 2018-07-03 | $21.15 | $21.50 | $21.15 | $21.50 | $14.56 | 36,928 |
| 2018-07-02 | $21.00 | $21.20 | $20.80 | $21.10 | $14.29 | 33,693 |
| 2018-06-29 | $21.00 | $21.15 | $20.85 | $21.00 | $14.23 | 25,318 |
| 2018-06-28 | $21.10 | $21.10 | $20.84 | $20.90 | $14.16 | 34,145 |
| 2018-06-27 | $21.35 | $21.35 | $20.95 | $21.10 | $14.29 | 35,028 |
| 2018-06-26 | $21.00 | $21.35 | $20.85 | $21.30 | $14.43 | 28,395 |
| 2018-06-25 | $21.25 | $21.30 | $20.95 | $20.95 | $14.19 | 44,228 |
| 2018-06-22 | $21.40 | $21.50 | $21.25 | $21.30 | $14.43 | 38,319 |
| 2018-06-21 | $21.40 | $21.45 | $21.25 | $21.35 | $14.46 | 31,200 |
| 2018-06-20 | $21.35 | $21.50 | $21.20 | $21.45 | $14.53 | 67,961 |
| 2018-06-19 | $21.20 | $21.30 | $21.15 | $21.20 | $14.36 | 28,963 |
| 2018-06-18 | $21.05 | $21.45 | $21.05 | $21.35 | $14.46 | 44,324 |
| 2018-06-15 | $21.30 | $21.40 | $21.05 | $21.15 | $14.33 | 56,367 |
| 2018-06-14 | $21.25 | $21.45 | $21.25 | $21.30 | $14.43 | 47,800 |
| 2018-06-13 | $21.35 | $21.40 | $21.17 | $21.25 | $14.39 | 25,603 |
| 2018-06-12 | $21.60 | $21.60 | $21.15 | $21.40 | $14.50 | 54,272 |
| 2018-06-11 | $21.00 | $21.70 | $20.90 | $21.55 | $14.60 | 139,488 |
| 2018-06-08 | $20.95 | $21.15 | $20.90 | $21.00 | $14.23 | 69,422 |
| 2018-06-07 | $20.70 | $21.10 | $20.70 | $21.00 | $14.23 | 134,581 |
| 2018-06-06 | $20.65 | $20.85 | $20.60 | $20.65 | $13.99 | 73,811 |
| 2018-06-05 | $20.25 | $20.70 | $20.25 | $20.70 | $14.02 | 105,097 |
| 2018-06-04 | $20.30 | $20.40 | $20.05 | $20.25 | $13.72 | 42,700 |
| 2018-06-01 | $20.00 | $20.40 | $20.00 | $20.35 | $13.79 | 38,877 |
| 2018-05-31 | $19.90 | $20.15 | $19.75 | $20.05 | $13.58 | 84,363 |
| 2018-05-30 | $19.75 | $19.90 | $19.65 | $19.85 | $13.45 | 84,929 |
| 2018-05-29 | $19.60 | $19.85 | $19.35 | $19.65 | $13.31 | 61,791 |
| 2018-05-25 | $19.75 | $19.75 | $19.30 | $19.75 | $13.38 | 50,762 |
| 2018-05-24 | $19.50 | $19.75 | $19.40 | $19.75 | $13.38 | 311,220 |
| 2018-05-23 | $19.70 | $19.80 | $19.50 | $19.65 | $13.31 | 46,555 |
| 2018-05-22 | $19.65 | $19.80 | $19.55 | $19.70 | $13.34 | 41,583 |
| 2018-05-21 | $19.55 | $19.75 | $19.45 | $19.75 | $13.38 | 64,228 |
| 2018-05-18 | $19.50 | $19.80 | $18.95 | $19.55 | $13.24 | 1,167,598 |
| 2018-05-17 | $19.75 | $19.75 | $19.15 | $19.35 | $13.11 | 212,077 |
| 2018-05-16 | $19.90 | $19.90 | $19.50 | $19.60 | $13.28 | 60,169 |
| 2018-05-15 | $20.00 | $20.00 | $19.60 | $19.75 | $13.38 | 76,254 |
| 2018-05-14 | $19.85 | $19.90 | $19.61 | $19.90 | $13.48 | 70,569 |
| 2018-05-11 | $20.30 | $20.50 | $20.10 | $20.15 | $13.32 | 90,999 |
| 2018-05-10 | $20.40 | $20.40 | $20.20 | $20.25 | $13.39 | 34,008 |
| 2018-05-09 | $20.20 | $20.55 | $20.15 | $20.40 | $13.49 | 86,967 |
| 2018-05-08 | $20.20 | $20.28 | $19.98 | $20.05 | $13.26 | 27,373 |
| 2018-05-07 | $20.15 | $20.40 | $20.10 | $20.15 | $13.32 | 25,673 |
| 2018-05-04 | $19.90 | $20.15 | $19.90 | $20.10 | $13.29 | 25,682 |
| 2018-05-03 | $19.90 | $20.10 | $19.70 | $19.90 | $13.16 | 30,863 |
| 2018-05-02 | $19.85 | $20.15 | $19.70 | $19.95 | $13.19 | 66,357 |
| 2018-05-01 | $19.90 | $20.00 | $19.85 | $19.90 | $13.16 | 4,825 |
| 2018-04-30 | $19.90 | $20.10 | $19.85 | $19.95 | $13.19 | 15,722 |
| 2018-04-27 | $20.00 | $20.06 | $19.76 | $19.90 | $13.16 | 18,036 |
| 2018-04-26 | $19.90 | $20.10 | $19.85 | $19.95 | $13.19 | 25,670 |
| 2018-04-25 | $19.90 | $20.00 | $19.50 | $19.85 | $13.12 | 38,012 |
| 2018-04-24 | $20.45 | $20.45 | $19.52 | $19.90 | $13.16 | 110,725 |
| 2018-04-23 | $20.35 | $20.55 | $20.20 | $20.45 | $13.52 | 40,486 |
| 2018-04-20 | $20.25 | $20.40 | $20.10 | $20.20 | $13.35 | 35,113 |
| 2018-04-19 | $20.45 | $20.68 | $20.15 | $20.30 | $13.42 | 60,759 |
| 2018-04-18 | $20.45 | $20.70 | $20.33 | $20.40 | $13.49 | 62,821 |
| 2018-04-17 | $20.20 | $20.95 | $20.00 | $20.40 | $13.49 | 115,283 |
| 2018-04-16 | $19.40 | $20.25 | $19.20 | $20.15 | $13.32 | 107,346 |
| 2018-04-13 | $19.40 | $19.40 | $19.05 | $19.25 | $12.73 | 27,942 |
| 2018-04-12 | $19.50 | $19.53 | $19.23 | $19.35 | $12.79 | 23,122 |
| 2018-04-11 | $19.40 | $19.60 | $19.40 | $19.60 | $12.96 | 34,637 |
| 2018-04-10 | $19.10 | $19.60 | $18.90 | $19.50 | $12.89 | 55,609 |
| 2018-04-09 | $19.00 | $19.35 | $18.90 | $19.00 | $12.56 | 46,887 |
| 2018-04-06 | $19.05 | $19.15 | $18.85 | $18.95 | $12.53 | 27,167 |
| 2018-04-05 | $18.85 | $19.23 | $18.75 | $19.10 | $12.63 | 49,858 |
| 2018-04-04 | $18.85 | $19.05 | $18.79 | $18.95 | $12.53 | 25,125 |
| 2018-04-03 | $18.85 | $19.00 | $18.55 | $18.95 | $12.53 | 28,805 |
| 2018-04-02 | $18.55 | $18.95 | $18.25 | $18.75 | $12.40 | 70,975 |
| 2018-03-29 | $18.20 | $18.60 | $18.20 | $18.45 | $12.20 | 55,327 |
| 2018-03-28 | $18.55 | $18.55 | $17.75 | $18.20 | $12.03 | 64,603 |
| 2018-03-27 | $18.80 | $19.00 | $18.45 | $18.50 | $12.23 | 58,622 |
| 2018-03-26 | $18.85 | $18.85 | $18.45 | $18.65 | $12.33 | 62,663 |
| 2018-03-23 | $18.65 | $18.90 | $18.63 | $18.80 | $12.43 | 40,491 |
| 2018-03-22 | $18.90 | $19.25 | $18.45 | $18.65 | $12.33 | 65,930 |
| 2018-03-21 | $19.05 | $19.15 | $18.90 | $19.05 | $12.59 | 25,996 |
| 2018-03-20 | $18.90 | $19.20 | $18.60 | $18.95 | $12.53 | 115,810 |
| 2018-03-19 | $19.60 | $19.60 | $18.75 | $18.90 | $12.50 | 127,381 |
| 2018-03-16 | $19.30 | $19.60 | $19.25 | $19.50 | $12.89 | 113,690 |
| 2018-03-15 | $19.95 | $20.05 | $19.30 | $19.40 | $12.83 | 184,465 |
| 2018-03-14 | $20.05 | $20.15 | $19.75 | $19.85 | $13.12 | 29,798 |
| 2018-03-13 | $20.20 | $20.20 | $19.90 | $20.05 | $13.26 | 24,703 |
| 2018-03-12 | $19.95 | $20.30 | $19.80 | $20.20 | $13.35 | 73,228 |
| 2018-03-09 | $19.75 | $20.00 | $19.60 | $19.90 | $13.16 | 98,470 |
| 2018-03-08 | $19.75 | $19.75 | $19.50 | $19.60 | $12.96 | 30,926 |
| 2018-03-07 | $19.90 | $20.05 | $19.65 | $19.70 | $13.02 | 41,612 |
| 2018-03-06 | $20.20 | $20.25 | $19.90 | $20.00 | $13.22 | 50,336 |
| 2018-03-05 | $19.90 | $20.25 | $19.90 | $20.20 | $13.35 | 40,153 |
| 2018-03-02 | $19.75 | $20.00 | $19.60 | $20.00 | $13.22 | 52,293 |
| 2018-03-01 | $19.50 | $20.05 | $19.50 | $19.70 | $13.02 | 47,371 |
| 2018-02-28 | $19.80 | $19.85 | $19.50 | $19.55 | $12.93 | 53,956 |
| 2018-02-27 | $20.25 | $20.30 | $19.60 | $19.70 | $13.02 | 80,578 |
| 2018-02-26 | $20.35 | $20.55 | $20.05 | $20.50 | $13.23 | 54,921 |
| 2018-02-23 | $20.25 | $20.60 | $20.10 | $20.30 | $13.10 | 53,060 |
| 2018-02-22 | $20.45 | $20.70 | $20.20 | $20.35 | $13.13 | 58,815 |
| 2018-02-21 | $20.75 | $20.90 | $20.40 | $20.45 | $13.20 | 66,363 |
| 2018-02-20 | $20.75 | $20.90 | $20.75 | $20.80 | $13.42 | 75,686 |
| 2018-02-16 | $20.65 | $20.75 | $19.95 | $20.70 | $13.36 | 92,354 |
| 2018-02-15 | $19.90 | $20.95 | $19.90 | $20.60 | $13.29 | 114,095 |
| 2018-02-14 | $19.95 | $20.30 | $19.80 | $20.15 | $13.00 | 72,169 |
| 2018-02-13 | $20.15 | $20.22 | $19.80 | $20.10 | $12.97 | 24,399 |
| 2018-02-12 | $19.95 | $20.20 | $19.85 | $20.20 | $13.03 | 47,841 |
| 2018-02-09 | $20.00 | $20.00 | $19.55 | $19.85 | $12.81 | 138,107 |
| 2018-02-08 | $20.15 | $20.35 | $19.90 | $19.95 | $12.87 | 76,123 |
| 2018-02-07 | $20.10 | $20.45 | $19.95 | $20.10 | $12.97 | 69,711 |
| 2018-02-06 | $19.85 | $20.65 | $19.70 | $19.95 | $12.87 | 129,594 |
| 2018-02-05 | $20.10 | $20.55 | $19.90 | $20.00 | $12.90 | 90,282 |
| 2018-02-02 | $20.50 | $20.75 | $20.15 | $20.35 | $13.13 | 100,454 |
| 2018-02-01 | $20.90 | $21.40 | $20.55 | $20.70 | $13.36 | 70,858 |
| 2018-01-31 | $20.65 | $21.00 | $20.55 | $20.95 | $13.52 | 62,507 |
| 2018-01-30 | $20.75 | $20.77 | $20.45 | $20.65 | $13.32 | 48,254 |
| 2018-01-29 | $21.00 | $21.45 | $20.75 | $20.80 | $13.42 | 45,899 |
| 2018-01-26 | $21.10 | $21.30 | $20.90 | $21.05 | $13.58 | 45,873 |
| 2018-01-25 | $21.60 | $21.80 | $21.00 | $21.20 | $13.68 | 124,935 |
| 2018-01-24 | $21.70 | $22.00 | $21.45 | $21.55 | $13.90 | 58,034 |
| 2018-01-23 | $21.75 | $21.80 | $21.30 | $21.70 | $14.00 | 40,383 |
| 2018-01-22 | $21.00 | $21.80 | $20.85 | $21.70 | $14.00 | 104,327 |
| 2018-01-19 | $21.30 | $21.40 | $21.01 | $21.05 | $13.58 | 52,915 |
| 2018-01-18 | $21.65 | $21.65 | $21.25 | $21.30 | $13.74 | 58,768 |
| 2018-01-17 | $21.30 | $21.60 | $21.20 | $21.55 | $13.90 | 66,848 |
| 2018-01-16 | $21.35 | $21.75 | $21.20 | $21.35 | $13.78 | 167,168 |
| 2018-01-12 | $21.30 | $21.60 | $21.10 | $21.50 | $13.87 | 48,272 |
| 2018-01-11 | $20.90 | $21.50 | $20.90 | $21.30 | $13.74 | 81,254 |
| 2018-01-10 | $21.35 | $21.40 | $20.90 | $21.00 | $13.55 | 50,722 |
| 2018-01-09 | $21.50 | $21.50 | $21.02 | $21.45 | $13.84 | 55,291 |
| 2018-01-08 | $21.35 | $21.60 | $21.25 | $21.45 | $13.84 | 44,483 |
| 2018-01-05 | $21.40 | $21.50 | $21.05 | $21.40 | $13.81 | 56,063 |
| 2018-01-04 | $21.60 | $21.80 | $21.35 | $21.45 | $13.84 | 98,706 |
| 2018-01-03 | $21.50 | $22.00 | $21.50 | $21.60 | $13.94 | 78,270 |
| 2018-01-02 | $21.00 | $21.50 | $21.00 | $21.50 | $13.87 | 122,798 |
| 2017-12-29 | $21.00 | $21.00 | $20.90 | $20.95 | $13.52 | 60,729 |
| 2017-12-28 | $20.65 | $21.00 | $20.62 | $20.85 | $13.45 | 56,593 |
| 2017-12-27 | $20.80 | $21.00 | $20.60 | $20.70 | $13.36 | 118,173 |
| 2017-12-26 | $20.40 | $20.95 | $20.40 | $20.75 | $13.39 | 66,538 |
| 2017-12-22 | $20.00 | $20.65 | $19.95 | $20.50 | $13.23 | 70,898 |
| 2017-12-21 | $19.90 | $20.15 | $19.75 | $20.05 | $12.94 | 261,573 |
| 2017-12-20 | $19.95 | $20.15 | $19.75 | $19.85 | $12.81 | 107,913 |
| 2017-12-19 | $20.00 | $20.27 | $19.90 | $19.90 | $12.84 | 103,418 |
| 2017-12-18 | $20.00 | $20.45 | $20.00 | $20.05 | $12.94 | 109,904 |
| 2017-12-15 | $19.95 | $20.30 | $19.90 | $20.00 | $12.90 | 164,765 |
| 2017-12-14 | $20.00 | $20.40 | $20.00 | $20.05 | $12.94 | 68,749 |
| 2017-12-13 | $20.00 | $20.30 | $20.00 | $20.05 | $12.94 | 37,691 |
| 2017-12-12 | $20.00 | $20.20 | $19.90 | $20.05 | $12.94 | 130,838 |
| 2017-12-11 | $19.85 | $20.20 | $19.85 | $20.05 | $12.94 | 147,704 |
| 2017-12-08 | $19.80 | $19.95 | $19.05 | $19.85 | $12.81 | 327,797 |
| 2017-12-07 | $19.80 | $19.90 | $19.55 | $19.70 | $12.71 | 410,018 |
| 2017-12-06 | $19.65 | $19.90 | $19.50 | $19.80 | $12.78 | 82,320 |
| 2017-12-05 | $19.65 | $19.85 | $19.45 | $19.65 | $12.68 | 56,642 |
| 2017-12-04 | $19.75 | $19.83 | $19.55 | $19.65 | $12.68 | 95,885 |
| 2017-12-01 | $19.75 | $19.85 | $19.50 | $19.65 | $12.68 | 60,467 |
| 2017-11-30 | $19.50 | $19.85 | $19.40 | $19.70 | $12.71 | 60,936 |
| 2017-11-29 | $19.65 | $19.90 | $19.30 | $19.50 | $12.58 | 52,758 |
| 2017-11-28 | $19.70 | $19.80 | $19.30 | $19.60 | $12.65 | 102,856 |
| 2017-11-27 | $19.85 | $19.85 | $19.60 | $19.80 | $12.78 | 59,414 |
| 2017-11-24 | $19.95 | $19.99 | $19.70 | $19.80 | $12.78 | 15,952 |
| 2017-11-22 | $19.60 | $20.00 | $19.30 | $19.90 | $12.84 | 43,468 |
| 2017-11-21 | $19.55 | $19.75 | $19.40 | $19.50 | $12.58 | 80,287 |
| 2017-11-20 | $19.40 | $19.65 | $19.15 | $19.50 | $12.58 | 49,607 |
| 2017-11-17 | $19.50 | $19.70 | $19.45 | $19.50 | $12.58 | 34,751 |
| 2017-11-16 | $19.35 | $19.65 | $19.20 | $19.50 | $12.58 | 52,240 |
| 2017-11-15 | $19.05 | $19.50 | $18.95 | $19.35 | $12.49 | 43,613 |
| 2017-11-14 | $19.05 | $19.45 | $19.00 | $19.10 | $12.32 | 73,428 |
| 2017-11-13 | $19.40 | $19.53 | $19.10 | $19.25 | $12.42 | 72,416 |
| 2017-11-10 | $19.45 | $19.85 | $19.35 | $19.50 | $12.58 | 63,271 |
| 2017-11-09 | $20.35 | $20.50 | $19.90 | $19.95 | $12.56 | 138,135 |
| 2017-11-08 | $20.50 | $20.65 | $20.20 | $20.25 | $12.75 | 113,116 |
| 2017-11-07 | $20.60 | $20.75 | $20.45 | $20.50 | $12.91 | 142,393 |
| 2017-11-06 | $20.70 | $20.80 | $20.50 | $20.60 | $12.97 | 246,663 |
| 2017-11-03 | $20.65 | $20.85 | $20.50 | $20.50 | $12.91 | 224,283 |
| 2017-11-02 | $20.40 | $20.85 | $20.15 | $20.40 | $12.85 | 92,663 |
| 2017-11-01 | $19.90 | $20.30 | $19.76 | $20.10 | $12.66 | 57,005 |
| 2017-10-31 | $19.85 | $19.85 | $19.50 | $19.70 | $12.41 | 64,571 |
| 2017-10-30 | $19.75 | $19.85 | $19.40 | $19.65 | $12.37 | 76,416 |
| 2017-10-27 | $19.40 | $19.75 | $19.35 | $19.70 | $12.41 | 59,741 |
| 2017-10-26 | $19.15 | $19.50 | $19.15 | $19.35 | $12.19 | 49,589 |
| 2017-10-25 | $19.50 | $19.70 | $19.05 | $19.25 | $12.12 | 87,378 |
| 2017-10-24 | $19.80 | $19.85 | $19.40 | $19.70 | $12.41 | 99,610 |
| 2017-10-23 | $19.80 | $20.05 | $19.65 | $19.75 | $12.44 | 56,899 |
| 2017-10-20 | $20.40 | $20.40 | $19.75 | $19.80 | $12.47 | 78,733 |
| 2017-10-19 | $19.95 | $20.40 | $19.80 | $20.25 | $12.75 | 55,177 |
| 2017-10-18 | $20.45 | $20.50 | $20.00 | $20.05 | $12.63 | 62,427 |
| 2017-10-17 | $20.50 | $20.50 | $20.30 | $20.30 | $12.78 | 36,794 |
| 2017-10-16 | $20.60 | $20.70 | $20.45 | $20.50 | $12.91 | 38,404 |
| 2017-10-13 | $20.75 | $20.90 | $20.35 | $20.50 | $12.91 | 118,572 |
| 2017-10-12 | $20.65 | $21.00 | $20.50 | $20.70 | $13.04 | 64,825 |
| 2017-10-11 | $20.70 | $21.00 | $20.50 | $20.70 | $13.04 | 76,650 |
| 2017-10-10 | $20.45 | $20.90 | $20.45 | $20.70 | $13.04 | 45,010 |
| 2017-10-09 | $20.70 | $20.95 | $20.30 | $20.40 | $12.85 | 31,790 |
| 2017-10-06 | $20.85 | $21.10 | $20.65 | $20.70 | $13.04 | 31,100 |
| 2017-10-05 | $20.90 | $21.05 | $20.75 | $20.95 | $13.19 | 27,047 |
| 2017-10-04 | $21.00 | $21.15 | $20.80 | $20.85 | $13.13 | 39,387 |
| 2017-10-03 | $21.05 | $21.20 | $21.00 | $21.00 | $13.22 | 94,376 |
| 2017-10-02 | $21.00 | $21.15 | $20.89 | $21.00 | $13.22 | 42,051 |
| 2017-09-29 | $21.10 | $21.20 | $20.95 | $21.00 | $13.22 | 160,313 |
| 2017-09-28 | $21.05 | $21.15 | $20.95 | $21.00 | $13.22 | 32,017 |
| 2017-09-27 | $21.20 | $21.25 | $20.80 | $21.10 | $13.29 | 92,601 |
| 2017-09-26 | $21.28 | $21.30 | $21.10 | $21.20 | $13.35 | 24,328 |
| 2017-09-25 | $20.95 | $21.40 | $20.81 | $21.20 | $13.35 | 182,868 |
| 2017-09-22 | $20.90 | $21.00 | $20.80 | $20.90 | $13.16 | 45,527 |
| 2017-09-21 | $21.00 | $21.00 | $20.90 | $20.95 | $13.19 | 30,097 |
| 2017-09-20 | $21.20 | $21.40 | $20.93 | $21.00 | $13.22 | 91,981 |
| 2017-09-19 | $21.05 | $21.15 | $20.90 | $21.05 | $13.26 | 69,202 |
| 2017-09-18 | $21.05 | $21.15 | $20.95 | $21.05 | $13.26 | 59,187 |
| 2017-09-15 | $21.05 | $21.15 | $20.95 | $21.00 | $13.22 | 124,561 |
| 2017-09-14 | $21.10 | $21.30 | $21.08 | $21.10 | $13.29 | 13,484 |
| 2017-09-13 | $21.00 | $21.35 | $21.00 | $21.10 | $13.29 | 65,625 |
| 2017-09-12 | $21.20 | $21.25 | $21.00 | $21.10 | $13.29 | 129,814 |
| 2017-09-11 | $21.20 | $21.35 | $21.05 | $21.15 | $13.32 | 54,093 |
| 2017-09-08 | $21.35 | $21.41 | $21.10 | $21.25 | $13.38 | 29,487 |
| 2017-09-07 | $21.55 | $21.55 | $21.30 | $21.40 | $13.48 | 26,162 |
| 2017-09-06 | $21.30 | $21.60 | $21.30 | $21.50 | $13.54 | 68,210 |
| 2017-09-05 | $21.85 | $21.85 | $21.25 | $21.25 | $13.38 | 188,355 |
| 2017-09-01 | $21.85 | $21.85 | $21.60 | $21.85 | $13.76 | 84,551 |
| 2017-08-31 | $21.85 | $21.95 | $21.78 | $21.85 | $13.76 | 99,022 |
| 2017-08-30 | $21.75 | $21.85 | $21.70 | $21.80 | $13.73 | 36,028 |
| 2017-08-29 | $21.90 | $21.90 | $21.80 | $21.80 | $13.73 | 109,437 |
| 2017-08-28 | $21.90 | $22.30 | $21.80 | $21.95 | $13.82 | 203,092 |
| 2017-08-25 | $21.10 | $21.80 | $20.99 | $21.75 | $13.70 | 103,099 |
| 2017-08-24 | $21.05 | $21.05 | $20.85 | $20.95 | $13.19 | 36,065 |
| 2017-08-23 | $20.85 | $21.05 | $20.80 | $20.85 | $13.13 | 42,537 |
| 2017-08-22 | $21.05 | $21.10 | $20.75 | $21.00 | $13.22 | 81,258 |
| 2017-08-21 | $20.80 | $21.05 | $20.55 | $20.80 | $13.10 | 130,257 |
| 2017-08-18 | $21.10 | $21.10 | $20.85 | $20.85 | $13.13 | 83,294 |
| 2017-08-17 | $21.05 | $21.15 | $20.95 | $21.10 | $13.29 | 90,484 |
| 2017-08-16 | $20.75 | $21.20 | $20.60 | $21.05 | $13.26 | 180,680 |
| 2017-08-15 | $21.10 | $21.10 | $20.00 | $20.95 | $13.19 | 219,588 |
| 2017-08-14 | $21.50 | $21.50 | $20.85 | $21.20 | $13.35 | 331,282 |
| 2017-08-11 | $20.90 | $21.65 | $20.51 | $21.50 | $13.54 | 480,807 |
| 2017-08-10 | $21.55 | $21.70 | $21.20 | $21.65 | $13.34 | 302,048 |
| 2017-08-09 | $21.20 | $21.65 | $21.20 | $21.50 | $13.25 | 226,936 |
| 2017-08-08 | $21.75 | $21.75 | $21.10 | $21.20 | $13.06 | 509,198 |
| 2017-08-07 | $21.40 | $22.00 | $21.15 | $21.75 | $13.40 | 229,924 |
| 2017-08-04 | $20.95 | $21.40 | $20.80 | $21.20 | $13.06 | 270,924 |
| 2017-08-03 | $20.60 | $20.92 | $20.50 | $20.90 | $12.88 | 254,579 |
| 2017-08-02 | $20.50 | $20.90 | $20.20 | $20.55 | $12.66 | 191,207 |
| 2017-08-01 | $20.40 | $20.55 | $20.20 | $20.50 | $12.63 | 196,433 |
| 2017-07-31 | $20.45 | $20.45 | $19.96 | $20.30 | $12.51 | 140,294 |
| 2017-07-28 | $20.30 | $20.45 | $20.15 | $20.25 | $12.48 | 147,300 |
| 2017-07-27 | $20.20 | $20.45 | $20.15 | $20.35 | $12.54 | 56,400 |
| 2017-07-26 | $20.20 | $20.40 | $20.10 | $20.20 | $12.45 | 207,621 |
| 2017-07-25 | $20.00 | $20.50 | $19.95 | $20.20 | $12.45 | 386,614 |
| 2017-07-24 | $19.75 | $19.90 | $19.60 | $19.85 | $12.23 | 66,027 |
| 2017-07-21 | $19.50 | $19.75 | $19.50 | $19.70 | $12.14 | 49,188 |
| 2017-07-20 | $19.90 | $20.17 | $19.50 | $19.55 | $12.05 | 123,207 |
| 2017-07-19 | $20.05 | $20.20 | $19.80 | $19.90 | $12.26 | 65,748 |
| 2017-07-18 | $19.95 | $20.20 | $19.65 | $20.00 | $12.33 | 135,167 |
| 2017-07-17 | $19.75 | $20.00 | $19.65 | $19.90 | $12.26 | 102,876 |
| 2017-07-14 | $19.30 | $19.80 | $19.25 | $19.80 | $12.20 | 217,281 |
| 2017-07-13 | $19.55 | $19.55 | $19.35 | $19.35 | $11.92 | 38,689 |
| 2017-07-12 | $19.40 | $19.70 | $19.40 | $19.50 | $12.02 | 39,628 |
| 2017-07-11 | $19.30 | $19.40 | $19.15 | $19.35 | $11.92 | 41,827 |
| 2017-07-10 | $19.20 | $19.45 | $19.10 | $19.35 | $11.92 | 33,197 |
| 2017-07-07 | $19.35 | $19.50 | $19.00 | $19.20 | $11.83 | 49,471 |
| 2017-07-06 | $19.40 | $19.55 | $19.15 | $19.35 | $11.92 | 46,513 |
| 2017-07-05 | $19.70 | $19.70 | $19.20 | $19.40 | $11.96 | 75,054 |
| 2017-07-03 | $19.65 | $19.75 | $19.58 | $19.70 | $12.14 | 62,053 |
| 2017-06-30 | $19.50 | $19.65 | $19.00 | $19.50 | $12.02 | 172,788 |
| 2017-06-29 | $19.20 | $19.45 | $19.00 | $19.35 | $11.92 | 53,675 |
| 2017-06-28 | $19.20 | $19.50 | $18.85 | $19.25 | $11.86 | 75,091 |
| 2017-06-27 | $19.25 | $19.35 | $19.00 | $19.05 | $11.74 | 64,503 |
| 2017-06-26 | $19.40 | $19.50 | $19.10 | $19.20 | $11.83 | 89,384 |
| 2017-06-23 | $18.80 | $19.30 | $18.80 | $19.30 | $11.89 | 112,806 |
| 2017-06-22 | $18.75 | $19.05 | $18.65 | $18.85 | $11.62 | 39,230 |
| 2017-06-21 | $18.75 | $19.20 | $18.55 | $18.65 | $11.49 | 58,219 |
| 2017-06-20 | $19.20 | $19.32 | $18.65 | $18.75 | $11.56 | 95,320 |
| 2017-06-19 | $19.30 | $19.45 | $19.12 | $19.35 | $11.92 | 53,892 |
| 2017-06-16 | $18.75 | $19.30 | $18.75 | $19.30 | $11.89 | 572,699 |
| 2017-06-15 | $19.25 | $19.50 | $18.65 | $18.75 | $11.56 | 169,159 |
| 2017-06-14 | $19.65 | $19.90 | $19.15 | $19.35 | $11.92 | 130,695 |
| 2017-06-13 | $19.70 | $19.85 | $19.50 | $19.65 | $12.11 | 107,374 |
| 2017-06-12 | $19.45 | $19.90 | $19.35 | $19.60 | $12.08 | 201,227 |
| 2017-06-09 | $19.20 | $19.35 | $19.10 | $19.30 | $11.89 | 77,550 |
| 2017-06-08 | $19.60 | $19.82 | $19.20 | $19.25 | $11.86 | 69,403 |
| 2017-06-07 | $19.85 | $19.90 | $19.55 | $19.55 | $12.05 | 45,665 |
| 2017-06-06 | $19.80 | $19.95 | $19.65 | $19.90 | $12.26 | 34,734 |
| 2017-06-05 | $19.55 | $19.90 | $19.50 | $19.85 | $12.23 | 36,283 |
| 2017-06-02 | $19.80 | $19.90 | $19.50 | $19.55 | $12.05 | 39,592 |
| 2017-06-01 | $19.60 | $20.00 | $19.50 | $19.80 | $12.20 | 38,157 |
| 2017-05-31 | $19.85 | $19.90 | $19.30 | $19.60 | $12.08 | 79,173 |
| 2017-05-30 | $20.05 | $20.17 | $19.85 | $19.85 | $12.23 | 63,284 |
| 2017-05-26 | $20.05 | $20.10 | $19.75 | $19.85 | $12.23 | 29,828 |
| 2017-05-25 | $20.20 | $20.25 | $19.75 | $20.05 | $12.36 | 50,165 |
| 2017-05-24 | $20.20 | $20.25 | $19.96 | $20.10 | $12.39 | 101,301 |
| 2017-05-23 | $20.25 | $20.30 | $19.85 | $20.20 | $12.45 | 39,840 |
| 2017-05-22 | $20.15 | $20.50 | $19.75 | $20.15 | $12.42 | 49,432 |
| 2017-05-19 | $19.95 | $20.30 | $19.80 | $20.20 | $12.45 | 21,970 |
| 2017-05-18 | $19.75 | $20.05 | $19.60 | $19.85 | $12.23 | 44,962 |
| 2017-05-17 | $20.15 | $20.15 | $19.85 | $19.85 | $12.23 | 38,769 |
| 2017-05-16 | $20.35 | $20.45 | $20.05 | $20.05 | $12.36 | 60,618 |
| 2017-05-15 | $20.15 | $20.50 | $20.05 | $20.40 | $12.57 | 67,528 |
| 2017-05-12 | $20.15 | $20.21 | $19.95 | $20.00 | $12.33 | 94,101 |
| 2017-05-11 | $20.75 | $20.75 | $20.40 | $20.55 | $12.38 | 822 |
| 2017-05-10 | $20.50 | $20.90 | $20.45 | $20.60 | $12.41 | 656 |
| 2017-05-09 | $20.85 | $20.85 | $20.35 | $20.50 | $12.35 | 57,437 |
| 2017-05-08 | $20.60 | $20.85 | $20.35 | $20.85 | $12.56 | 52,089 |
| 2017-05-05 | $20.05 | $20.70 | $20.00 | $20.50 | $12.35 | 56,085 |
| 2017-05-04 | $20.80 | $21.10 | $19.15 | $19.90 | $11.99 | 1,996 |
| 2017-05-03 | $20.70 | $20.82 | $20.60 | $20.65 | $12.44 | 88,861 |
| 2017-05-02 | $21.00 | $21.05 | $20.70 | $20.70 | $12.47 | 52,540 |
| 2017-05-01 | $20.90 | $21.00 | $20.65 | $21.00 | $12.65 | 44,559 |
| 2017-04-28 | $20.75 | $20.85 | $20.65 | $20.70 | $12.47 | 34,457 |
| 2017-04-27 | $20.85 | $20.90 | $20.70 | $20.75 | $12.50 | 44,601 |
| 2017-04-26 | $20.85 | $20.95 | $20.75 | $20.80 | $12.53 | 324 |
| 2017-04-25 | $20.85 | $21.00 | $20.65 | $20.85 | $12.56 | 464 |
| 2017-04-24 | $21.00 | $21.00 | $20.50 | $20.80 | $12.53 | 74,443 |
| 2017-04-21 | $20.95 | $20.95 | $20.75 | $20.85 | $12.56 | 41,332 |
| 2017-04-20 | $20.70 | $20.95 | $20.70 | $20.90 | $12.59 | 54,955 |
| 2017-04-19 | $20.75 | $20.90 | $20.65 | $20.65 | $12.44 | 54,296 |
| 2017-04-18 | $20.60 | $20.90 | $20.60 | $20.70 | $12.47 | 37,811 |
| 2017-04-17 | $20.85 | $21.05 | $20.55 | $20.70 | $12.47 | 64,277 |
| 2017-04-13 | $20.90 | $21.05 | $20.65 | $20.80 | $12.53 | 72,585 |
| 2017-04-12 | $21.15 | $21.45 | $20.85 | $20.85 | $12.56 | 72,633 |
| 2017-04-11 | $21.25 | $21.30 | $21.10 | $21.15 | $12.74 | 28,602 |
| 2017-04-10 | $21.60 | $21.65 | $21.25 | $21.30 | $12.83 | 44,356 |
| 2017-04-07 | $21.30 | $21.60 | $21.15 | $21.45 | $12.92 | 71,364 |
| 2017-04-06 | $21.30 | $21.30 | $21.10 | $21.30 | $12.83 | 41,498 |
| 2017-04-05 | $21.55 | $21.80 | $21.15 | $21.25 | $12.80 | 55,997 |
| 2017-04-04 | $21.50 | $21.51 | $21.25 | $21.40 | $12.89 | 29,137 |
| 2017-04-03 | $21.80 | $21.90 | $21.25 | $21.35 | $12.86 | 61,626 |
| 2017-03-31 | $21.55 | $21.66 | $21.35 | $21.55 | $12.98 | 38,810 |
| 2017-03-30 | $21.75 | $21.75 | $21.30 | $21.55 | $12.98 | 48,150 |
| 2017-03-29 | $21.35 | $21.75 | $21.35 | $21.55 | $12.98 | 73,769 |
| 2017-03-28 | $21.15 | $21.45 | $21.15 | $21.35 | $12.86 | 45,459 |
| 2017-03-27 | $21.30 | $21.46 | $21.10 | $21.15 | $12.74 | 63,959 |
| 2017-03-24 | $21.50 | $21.50 | $21.25 | $21.50 | $12.95 | 19,960 |
| 2017-03-23 | $21.40 | $21.70 | $21.35 | $21.40 | $12.89 | 55,313 |
| 2017-03-22 | $21.10 | $21.45 | $21.10 | $21.30 | $12.83 | 53,388 |
| 2017-03-21 | $21.85 | $21.95 | $21.00 | $21.10 | $12.71 | 121,069 |
| 2017-03-20 | $21.20 | $21.75 | $21.09 | $21.75 | $13.10 | 165,461 |
| 2017-03-17 | $21.25 | $21.25 | $20.85 | $20.90 | $12.59 | 63,167 |
| 2017-03-16 | $21.15 | $21.35 | $21.10 | $21.20 | $12.77 | 71,257 |
| 2017-03-15 | $20.95 | $21.20 | $20.95 | $21.10 | $12.71 | 86,802 |
| 2017-03-14 | $20.85 | $21.10 | $20.75 | $20.90 | $12.59 | 60,605 |
| 2017-03-13 | $21.20 | $21.30 | $20.80 | $20.90 | $12.59 | 92,405 |
| 2017-03-10 | $21.00 | $21.40 | $20.90 | $21.05 | $12.68 | 71,734 |
| 2017-03-09 | $21.15 | $21.30 | $20.75 | $21.00 | $12.65 | 100,093 |
| 2017-03-08 | $21.40 | $21.60 | $21.20 | $21.25 | $12.80 | 83,969 |
| 2017-03-07 | $21.35 | $21.55 | $21.25 | $21.35 | $12.86 | 52,524 |
| 2017-03-06 | $21.70 | $21.85 | $21.20 | $21.25 | $12.80 | 105,825 |
| 2017-03-03 | $21.60 | $21.95 | $21.60 | $21.65 | $13.04 | 87,095 |
| 2017-03-02 | $20.95 | $21.75 | $20.95 | $21.55 | $12.98 | 140,595 |
| 2017-03-01 | $20.85 | $21.55 | $20.85 | $21.05 | $12.68 | 129,161 |
| 2017-02-28 | $21.10 | $21.55 | $20.75 | $20.75 | $12.50 | 185,114 |
| 2017-02-27 | $21.95 | $22.00 | $21.05 | $21.15 | $12.74 | 166,474 |
| 2017-02-24 | $22.30 | $22.70 | $21.75 | $21.95 | $13.22 | 260,354 |
| 2017-02-23 | $22.10 | $22.40 | $22.10 | $22.25 | $13.40 | 150,135 |
| 2017-02-22 | $22.30 | $22.70 | $21.80 | $22.50 | $13.29 | 260,323 |
| 2017-02-21 | $21.25 | $22.40 | $21.06 | $22.15 | $13.08 | 305,261 |
| 2017-02-17 | $20.20 | $21.00 | $20.00 | $20.95 | $12.37 | 118,946 |
| 2017-02-16 | $20.20 | $20.30 | $19.80 | $20.10 | $11.87 | 300,302 |
| 2017-02-15 | $19.95 | $20.05 | $19.85 | $19.85 | $11.72 | 107,729 |
| 2017-02-14 | $20.15 | $20.15 | $19.80 | $19.90 | $11.75 | 72,443 |
| 2017-02-13 | $20.20 | $20.32 | $19.90 | $19.90 | $11.75 | 54,482 |
| 2017-02-10 | $19.90 | $20.25 | $19.85 | $20.20 | $11.93 | 87,790 |
| 2017-02-09 | $19.85 | $19.93 | $19.65 | $19.85 | $11.72 | 62,955 |
| 2017-02-08 | $19.70 | $19.90 | $19.60 | $19.70 | $11.63 | 73,832 |
| 2017-02-07 | $19.90 | $19.90 | $19.70 | $19.85 | $11.72 | 37,961 |
| 2017-02-06 | $19.90 | $20.05 | $19.80 | $19.90 | $11.75 | 43,830 |
| 2017-02-03 | $19.80 | $20.10 | $19.70 | $19.80 | $11.69 | 106,001 |
| 2017-02-02 | $19.80 | $19.85 | $19.55 | $19.70 | $11.63 | 117,265 |
| 2017-02-01 | $19.80 | $20.00 | $19.65 | $19.70 | $11.63 | 50,907 |
| 2017-01-31 | $19.70 | $19.95 | $19.65 | $19.70 | $11.63 | 12,318 |
| 2017-01-30 | $19.95 | $20.08 | $19.70 | $19.70 | $11.63 | 63,374 |
| 2017-01-27 | $20.05 | $20.25 | $19.90 | $20.00 | $11.81 | 88,071 |
| 2017-01-26 | $19.80 | $20.20 | $19.65 | $20.05 | $11.84 | 93,025 |
| 2017-01-25 | $19.75 | $19.95 | $19.60 | $19.65 | $11.60 | 88,515 |
| 2017-01-24 | $19.55 | $19.75 | $19.30 | $19.70 | $11.63 | 98,804 |
| 2017-01-23 | $19.25 | $19.50 | $19.25 | $19.30 | $11.40 | 46,089 |
| 2017-01-20 | $19.25 | $19.70 | $19.10 | $19.30 | $11.40 | 61,715 |
| 2017-01-19 | $19.50 | $19.50 | $19.18 | $19.30 | $11.40 | 44,453 |
| 2017-01-18 | $19.25 | $19.50 | $19.10 | $19.30 | $11.40 | 67,588 |
| 2017-01-17 | $19.65 | $19.87 | $19.10 | $19.20 | $11.34 | 82,805 |
| 2017-01-13 | $19.60 | $19.95 | $19.50 | $19.60 | $11.57 | 110,852 |
| 2017-01-12 | $19.95 | $20.10 | $19.60 | $19.60 | $11.57 | 62,119 |
| 2017-01-11 | $19.85 | $20.17 | $19.80 | $19.80 | $11.69 | 60,646 |
| 2017-01-10 | $20.10 | $20.22 | $19.45 | $19.80 | $11.69 | 73,977 |
| 2017-01-09 | $20.30 | $20.35 | $19.90 | $20.15 | $11.90 | 133,279 |
| 2017-01-06 | $19.80 | $20.15 | $19.65 | $20.05 | $11.84 | 75,815 |
| 2017-01-05 | $19.50 | $20.20 | $19.45 | $19.80 | $11.69 | 100,519 |
| 2017-01-04 | $19.00 | $20.48 | $18.75 | $19.35 | $11.43 | 165,925 |
| 2017-01-03 | $18.40 | $19.35 | $18.23 | $18.80 | $11.10 | 66,392 |
| 2016-12-30 | $18.15 | $18.22 | $18.10 | $18.20 | $10.75 | 33,786 |
| 2016-12-29 | $18.30 | $18.38 | $18.10 | $18.20 | $10.75 | 23,937 |
| 2016-12-28 | $18.35 | $18.45 | $18.05 | $18.25 | $10.78 | 53,214 |
| 2016-12-27 | $18.15 | $18.55 | $18.05 | $18.35 | $10.84 | 55,974 |
| 2016-12-23 | $18.10 | $18.45 | $18.00 | $18.05 | $10.66 | 27,572 |
| 2016-12-22 | $18.25 | $18.55 | $18.15 | $18.15 | $10.72 | 16,091 |
| 2016-12-21 | $17.80 | $18.55 | $17.80 | $18.15 | $10.72 | 100,322 |
| 2016-12-20 | $17.90 | $18.10 | $17.80 | $17.80 | $10.51 | 45,505 |
| 2016-12-19 | $18.45 | $18.52 | $17.90 | $17.90 | $10.57 | 41,515 |
| 2016-12-16 | $17.95 | $18.60 | $17.85 | $18.35 | $10.84 | 100,183 |
| 2016-12-15 | $17.70 | $18.10 | $17.60 | $17.85 | $10.54 | 128,848 |
| 2016-12-14 | $18.05 | $18.40 | $17.70 | $17.70 | $10.45 | 75,939 |
| 2016-12-13 | $18.15 | $18.28 | $17.60 | $18.00 | $10.63 | 178,934 |
| 2016-12-12 | $19.00 | $19.30 | $18.10 | $18.15 | $10.72 | 71,989 |
| 2016-12-09 | $19.35 | $19.38 | $18.65 | $18.80 | $11.10 | 55,077 |
| 2016-12-08 | $19.50 | $19.50 | $18.95 | $19.05 | $11.25 | 139,926 |
| 2016-12-07 | $19.50 | $19.50 | $19.15 | $19.30 | $11.40 | 65,707 |
| 2016-12-06 | $19.70 | $19.75 | $19.45 | $19.50 | $11.51 | 57,805 |
| 2016-12-05 | $19.10 | $19.70 | $19.02 | $19.65 | $11.60 | 85,040 |
| 2016-12-02 | $18.95 | $19.40 | $18.85 | $19.08 | $11.26 | 92,698 |
| 2016-12-01 | $18.75 | $19.25 | $18.75 | $18.90 | $11.16 | 108,244 |
| 2016-11-30 | $18.20 | $18.65 | $18.20 | $18.65 | $11.01 | 134,216 |
| 2016-11-29 | $17.90 | $18.27 | $17.75 | $18.05 | $10.66 | 64,512 |
| 2016-11-28 | $17.65 | $18.15 | $17.55 | $17.90 | $10.57 | 89,451 |
| 2016-11-25 | $17.50 | $17.70 | $17.50 | $17.55 | $10.36 | 14,678 |
| 2016-11-23 | $17.65 | $18.00 | $17.45 | $17.45 | $10.30 | 46,348 |
| 2016-11-22 | $18.10 | $18.28 | $17.60 | $17.65 | $10.42 | 46,120 |
| 2016-11-21 | $18.00 | $18.23 | $17.98 | $18.00 | $10.63 | 85,808 |
| 2016-11-18 | $18.25 | $18.40 | $17.90 | $18.00 | $10.63 | 32,579 |
| 2016-11-17 | $18.30 | $18.50 | $18.10 | $18.20 | $10.75 | 21,816 |
| 2016-11-16 | $18.35 | $18.50 | $18.15 | $18.25 | $10.78 | 34,517 |
| 2016-11-15 | $18.20 | $18.65 | $18.20 | $18.35 | $10.84 | 33,490 |
| 2016-11-14 | $17.70 | $18.30 | $17.70 | $18.05 | $10.66 | 45,622 |
| 2016-11-11 | $17.95 | $18.37 | $17.65 | $17.75 | $10.48 | 44,686 |
| 2016-11-10 | $18.30 | $18.49 | $17.85 | $17.90 | $10.57 | 36,410 |
| 2016-11-09 | $17.95 | $18.35 | $17.95 | $18.20 | $10.75 | 66,638 |
| 2016-11-08 | $17.95 | $18.30 | $17.75 | $18.20 | $10.75 | 25,380 |
| 2016-11-07 | $17.75 | $18.49 | $17.70 | $17.95 | $10.60 | 71,477 |
| 2016-11-04 | $17.80 | $18.00 | $17.50 | $17.70 | $10.45 | 84,002 |
| 2016-11-03 | $18.65 | $18.70 | $18.10 | $18.15 | $10.46 | 44,139 |
| 2016-11-02 | $19.50 | $19.50 | $18.50 | $18.65 | $10.75 | 85,546 |
| 2016-11-01 | $19.75 | $19.75 | $19.35 | $19.40 | $11.18 | 42,437 |
| 2016-10-31 | $20.05 | $20.40 | $19.55 | $19.55 | $11.26 | 53,900 |
| 2016-10-28 | $19.45 | $20.25 | $19.10 | $19.75 | $11.38 | 73,598 |
| 2016-10-27 | $20.00 | $20.45 | $19.75 | $19.85 | $11.44 | 77,717 |
| 2016-10-26 | $20.05 | $20.50 | $19.77 | $19.95 | $11.49 | 110,821 |
| 2016-10-25 | $20.35 | $20.40 | $20.00 | $20.15 | $11.61 | 41,396 |
| 2016-10-24 | $20.20 | $20.50 | $20.20 | $20.35 | $11.72 | 56,571 |
| 2016-10-21 | $20.15 | $20.40 | $19.90 | $20.10 | $11.58 | 111,170 |
| 2016-10-20 | $20.00 | $20.35 | $19.85 | $20.05 | $11.55 | 49,799 |
| 2016-10-19 | $20.35 | $20.45 | $19.95 | $19.95 | $11.49 | 24,747 |
| 2016-10-18 | $20.10 | $20.40 | $19.70 | $20.15 | $11.61 | 32,470 |
| 2016-10-17 | $19.85 | $20.20 | $19.70 | $19.90 | $11.47 | 21,965 |
| 2016-10-14 | $19.95 | $20.22 | $19.88 | $19.97 | $11.51 | 23,001 |
| 2016-10-13 | $19.95 | $19.98 | $19.87 | $19.95 | $11.49 | 18,794 |
| 2016-10-12 | $20.14 | $20.25 | $19.85 | $19.99 | $11.52 | 45,496 |
| 2016-10-11 | $20.00 | $20.17 | $19.85 | $19.95 | $11.49 | 26,049 |
| 2016-10-10 | $20.23 | $20.36 | $20.05 | $20.05 | $11.55 | 56,944 |
| 2016-10-07 | $20.32 | $20.38 | $19.80 | $20.02 | $11.53 | 57,590 |
| 2016-10-06 | $20.10 | $20.37 | $20.00 | $20.23 | $11.66 | 75,521 |
| 2016-10-05 | $20.07 | $20.43 | $19.75 | $20.00 | $11.52 | 70,976 |
| 2016-10-04 | $20.27 | $20.28 | $20.00 | $20.00 | $11.52 | 21,196 |
| 2016-10-03 | $19.91 | $20.20 | $19.76 | $20.06 | $11.56 | 33,772 |
| 2016-09-30 | $20.09 | $20.37 | $19.75 | $19.82 | $11.42 | 36,296 |
| 2016-09-29 | $19.85 | $20.26 | $19.85 | $20.15 | $11.61 | 30,364 |
| 2016-09-28 | $19.74 | $20.29 | $19.53 | $19.97 | $11.51 | 26,333 |
| 2016-09-27 | $19.81 | $19.81 | $19.58 | $19.67 | $11.33 | 104,819 |
| 2016-09-26 | $20.04 | $20.04 | $19.72 | $19.76 | $11.38 | 39,192 |
| 2016-09-23 | $19.73 | $19.92 | $19.70 | $19.83 | $11.43 | 148,608 |
| 2016-09-22 | $19.93 | $20.24 | $19.82 | $19.93 | $11.48 | 144,612 |
| 2016-09-21 | $20.35 | $20.35 | $19.69 | $19.89 | $11.46 | 100,705 |
| 2016-09-20 | $20.25 | $20.36 | $20.00 | $20.22 | $11.65 | 59,857 |
| 2016-09-19 | $20.30 | $20.53 | $20.04 | $20.14 | $11.60 | 33,923 |
| 2016-09-16 | $20.32 | $20.45 | $20.17 | $20.26 | $11.67 | 33,149 |
| 2016-09-15 | $20.33 | $20.75 | $20.32 | $20.39 | $11.75 | 36,161 |
| 2016-09-14 | $20.51 | $20.67 | $20.21 | $20.28 | $11.68 | 42,108 |
| 2016-09-13 | $20.65 | $20.91 | $20.40 | $20.40 | $11.75 | 56,145 |
| 2016-09-12 | $20.65 | $21.07 | $20.17 | $20.68 | $11.91 | 73,820 |
| 2016-09-09 | $20.86 | $21.42 | $20.15 | $20.77 | $11.97 | 441,921 |
| 2016-09-08 | $20.84 | $20.99 | $20.56 | $20.92 | $12.05 | 80,210 |
| 2016-09-07 | $20.82 | $21.06 | $20.72 | $20.83 | $12.00 | 34,513 |
| 2016-09-06 | $20.71 | $21.07 | $20.50 | $20.81 | $11.99 | 36,217 |
| 2016-09-02 | $20.15 | $20.71 | $20.15 | $20.58 | $11.86 | 33,966 |
| 2016-09-01 | $20.31 | $20.50 | $20.03 | $20.22 | $11.65 | 12,341 |
| 2016-08-31 | $20.14 | $20.49 | $19.92 | $20.29 | $11.69 | 247,779 |
| 2016-08-30 | $20.20 | $20.30 | $19.81 | $20.11 | $11.59 | 340,622 |
| 2016-08-29 | $20.24 | $20.36 | $19.82 | $20.14 | $11.60 | 21,300 |
| 2016-08-26 | $19.87 | $20.44 | $19.86 | $20.10 | $11.58 | 53,109 |
| 2016-08-25 | $20.12 | $20.41 | $19.84 | $19.91 | $11.47 | 108,159 |
| 2016-08-24 | $20.10 | $20.39 | $20.02 | $20.15 | $11.61 | 76,661 |
| 2016-08-23 | $20.36 | $20.53 | $20.02 | $20.09 | $11.57 | 87,538 |
| 2016-08-22 | $20.40 | $20.74 | $20.19 | $20.24 | $11.66 | 85,940 |
| 2016-08-19 | $20.61 | $20.73 | $20.30 | $20.41 | $11.76 | 74,872 |
| 2016-08-18 | $20.51 | $20.65 | $20.38 | $20.48 | $11.80 | 60,359 |
| 2016-08-17 | $20.51 | $20.76 | $20.35 | $20.43 | $11.77 | 76,367 |
| 2016-08-16 | $20.93 | $20.94 | $20.30 | $20.57 | $11.85 | 53,236 |
| 2016-08-15 | $20.65 | $21.50 | $20.50 | $20.68 | $11.91 | 87,897 |
| 2016-08-12 | $20.20 | $21.00 | $20.03 | $20.45 | $11.78 | 999,838 |
| 2016-08-11 | $21.74 | $22.08 | $21.37 | $21.44 | $12.35 | 56,160 |
| 2016-08-10 | $21.55 | $22.21 | $21.29 | $21.84 | $12.58 | 41,657 |
| 2016-08-09 | $21.97 | $22.16 | $21.50 | $21.50 | $12.39 | 8,727 |
| 2016-08-08 | $22.25 | $22.27 | $21.63 | $21.82 | $12.57 | 25,027 |
| 2016-08-05 | $22.07 | $22.58 | $21.83 | $22.07 | $12.72 | 35,769 |
| 2016-08-04 | $22.47 | $22.97 | $22.20 | $22.30 | $12.60 | 76,561 |
| 2016-08-03 | $21.93 | $23.00 | $21.93 | $22.45 | $12.69 | 32,223 |
| 2016-08-02 | $21.98 | $22.11 | $21.55 | $21.74 | $12.29 | 22,783 |
| 2016-08-01 | $22.11 | $22.39 | $21.59 | $21.84 | $12.34 | 29,492 |
| 2016-07-29 | $22.06 | $22.44 | $21.90 | $22.05 | $12.46 | 33,007 |
| 2016-07-28 | $21.95 | $22.46 | $21.87 | $21.96 | $12.41 | 15,728 |
| 2016-07-27 | $22.25 | $22.32 | $21.93 | $21.95 | $12.40 | 26,496 |
| 2016-07-26 | $21.89 | $22.18 | $21.85 | $22.08 | $12.48 | 31,785 |
| 2016-07-25 | $21.76 | $22.13 | $21.67 | $21.96 | $12.41 | 19,348 |
| 2016-07-22 | $22.00 | $22.00 | $21.73 | $21.89 | $12.37 | 21,593 |
| 2016-07-21 | $21.50 | $22.32 | $21.43 | $21.83 | $12.34 | 29,336 |
| 2016-07-20 | $21.53 | $21.71 | $21.34 | $21.51 | $12.16 | 15,070 |
| 2016-07-19 | $21.45 | $21.73 | $21.23 | $21.65 | $12.24 | 24,043 |
| 2016-07-18 | $21.52 | $22.00 | $21.40 | $21.53 | $12.17 | 28,136 |
| 2016-07-15 | $21.31 | $21.74 | $21.27 | $21.62 | $12.22 | 40,371 |
| 2016-07-14 | $21.69 | $21.98 | $21.32 | $21.38 | $12.08 | 50,110 |
| 2016-07-13 | $22.10 | $22.14 | $21.57 | $21.78 | $12.31 | 25,555 |
| 2016-07-12 | $21.96 | $22.46 | $21.72 | $21.87 | $12.36 | 13,570 |
| 2016-07-11 | $22.05 | $22.07 | $21.70 | $21.87 | $12.36 | 27,251 |
| 2016-07-08 | $22.84 | $22.84 | $21.98 | $22.04 | $12.46 | 61,376 |
| 2016-07-07 | $22.50 | $22.55 | $22.10 | $22.43 | $12.68 | 28,724 |
| 2016-07-06 | $22.50 | $22.71 | $22.16 | $22.41 | $12.66 | 8,899 |
| 2016-07-05 | $22.93 | $22.93 | $22.42 | $22.48 | $12.70 | 8,247 |
| 2016-07-01 | $23.02 | $23.26 | $22.50 | $22.99 | $12.99 | 38,990 |
| 2016-06-30 | $23.04 | $23.27 | $22.60 | $23.02 | $13.01 | 20,122 |
| 2016-06-29 | $22.67 | $23.24 | $22.42 | $22.97 | $12.98 | 38,897 |
| 2016-06-28 | $21.64 | $22.47 | $21.47 | $22.43 | $12.68 | 40,913 |
| 2016-06-27 | $22.40 | $22.40 | $21.01 | $21.42 | $12.11 | 56,329 |
| 2016-06-24 | $22.00 | $22.98 | $22.00 | $22.31 | $12.61 | 81,027 |
| 2016-06-23 | $22.43 | $22.49 | $22.12 | $22.45 | $12.69 | 28,457 |
| 2016-06-22 | $22.25 | $22.44 | $22.00 | $22.28 | $12.59 | 27,927 |
| 2016-06-21 | $22.23 | $22.46 | $22.03 | $22.36 | $12.64 | 20,354 |
| 2016-06-20 | $22.41 | $22.48 | $21.90 | $22.07 | $12.47 | 30,928 |
| 2016-06-17 | $22.44 | $22.48 | $22.08 | $22.15 | $12.52 | 27,964 |
| 2016-06-16 | $22.08 | $22.48 | $22.08 | $22.38 | $12.65 | 13,342 |
| 2016-06-15 | $22.25 | $22.49 | $22.14 | $22.26 | $12.58 | 26,335 |
| 2016-06-14 | $22.37 | $22.49 | $22.21 | $22.39 | $12.65 | 33,486 |
| 2016-06-13 | $22.49 | $22.88 | $22.23 | $22.43 | $12.68 | 40,226 |
| 2016-06-10 | $22.60 | $22.99 | $22.50 | $22.55 | $12.74 | 35,639 |
| 2016-06-09 | $22.70 | $23.07 | $22.47 | $22.80 | $12.89 | 41,368 |
| 2016-06-08 | $23.24 | $23.49 | $22.20 | $22.98 | $12.99 | 41,600 |
| 2016-06-07 | $22.48 | $23.37 | $22.48 | $23.22 | $13.12 | 80,012 |
| 2016-06-06 | $22.25 | $22.89 | $22.20 | $22.48 | $12.70 | 51,405 |
| 2016-06-03 | $22.30 | $22.36 | $21.72 | $22.27 | $12.59 | 41,600 |
| 2016-06-02 | $21.96 | $22.51 | $21.86 | $22.26 | $12.58 | 39,702 |
| 2016-06-01 | $21.62 | $22.14 | $21.62 | $22.12 | $12.50 | 37,378 |
| 2016-05-31 | $21.40 | $21.97 | $21.35 | $21.79 | $12.31 | 121,274 |
| 2016-05-27 | $21.45 | $21.60 | $21.02 | $21.40 | $12.09 | 32,090 |
| 2016-05-26 | $21.60 | $21.77 | $21.05 | $21.77 | $12.30 | 39,366 |
| 2016-05-25 | $21.34 | $21.68 | $20.92 | $21.53 | $12.17 | 51,939 |
| 2016-05-24 | $20.98 | $21.69 | $20.63 | $21.30 | $12.04 | 69,650 |
| 2016-05-23 | $21.00 | $21.05 | $20.68 | $20.92 | $11.82 | 44,656 |
| 2016-05-20 | $21.47 | $21.56 | $21.00 | $21.11 | $11.93 | 31,915 |
| 2016-05-19 | $21.01 | $21.80 | $21.01 | $21.56 | $12.18 | 76,506 |
| 2016-05-18 | $21.04 | $21.36 | $20.76 | $21.15 | $11.95 | 77,345 |
| 2016-05-17 | $20.61 | $21.40 | $20.61 | $21.03 | $11.88 | 100,776 |
| 2016-05-16 | $20.33 | $21.06 | $20.33 | $20.70 | $11.70 | 90,890 |
| 2016-05-13 | $20.26 | $20.43 | $20.02 | $20.22 | $11.43 | 49,665 |
| 2016-05-12 | $20.21 | $20.56 | $20.15 | $20.31 | $11.48 | 67,154 |
| 2016-05-11 | $20.36 | $20.66 | $20.15 | $20.28 | $11.46 | 54,872 |
| 2016-05-10 | $20.58 | $21.14 | $20.58 | $20.90 | $11.57 | 85,544 |
| 2016-05-09 | $21.20 | $21.35 | $20.25 | $20.50 | $11.35 | 29,684 |
| 2016-05-06 | $20.86 | $21.20 | $20.65 | $21.19 | $11.73 | 62,894 |
| 2016-05-05 | $21.46 | $21.74 | $20.89 | $20.97 | $11.61 | 48,108 |
| 2016-05-04 | $21.20 | $21.59 | $21.20 | $21.45 | $11.88 | 27,208 |
| 2016-05-03 | $21.46 | $21.46 | $20.78 | $21.03 | $11.64 | 189,204 |
| 2016-05-02 | $21.55 | $21.74 | $20.52 | $21.13 | $11.70 | 87,078 |
| 2016-04-29 | $20.27 | $21.64 | $20.23 | $21.55 | $11.93 | 163,001 |
| 2016-04-28 | $20.10 | $20.44 | $20.10 | $20.20 | $11.18 | 221,257 |
| 2016-04-27 | $19.88 | $20.45 | $19.65 | $20.15 | $11.16 | 99,857 |
| 2016-04-26 | $20.03 | $20.03 | $19.66 | $19.80 | $10.96 | 34,763 |
| 2016-04-25 | $19.83 | $20.13 | $19.74 | $19.90 | $11.02 | 47,350 |
| 2016-04-22 | $19.60 | $20.00 | $19.51 | $19.91 | $11.02 | 51,749 |
| 2016-04-21 | $19.94 | $20.47 | $19.48 | $19.60 | $10.85 | 159,280 |
| 2016-04-20 | $19.28 | $19.94 | $18.90 | $19.65 | $10.88 | 332,517 |
| 2016-04-19 | $19.24 | $19.59 | $18.96 | $19.28 | $10.67 | 156,360 |
| 2016-04-18 | $18.25 | $18.96 | $18.01 | $18.89 | $10.46 | 130,885 |
| 2016-04-15 | $18.83 | $18.94 | $18.25 | $18.30 | $10.13 | 153,774 |
| 2016-04-14 | $18.70 | $18.95 | $18.47 | $18.84 | $10.43 | 166,560 |
| 2016-04-13 | $18.77 | $18.91 | $18.47 | $18.69 | $10.35 | 125,989 |
| 2016-04-12 | $18.55 | $19.36 | $18.30 | $18.79 | $10.40 | 200,064 |
| 2016-04-11 | $18.60 | $19.02 | $18.34 | $18.43 | $10.20 | 155,460 |
| 2016-04-08 | $18.51 | $18.85 | $18.41 | $18.58 | $10.29 | 101,177 |
| 2016-04-07 | $18.11 | $18.96 | $18.00 | $18.41 | $10.19 | 166,019 |
| 2016-04-06 | $18.11 | $18.38 | $17.60 | $18.17 | $10.06 | 110,418 |
| 2016-04-05 | $17.90 | $18.18 | $17.62 | $18.09 | $10.02 | 310,631 |
| 2016-04-04 | $18.42 | $18.68 | $17.50 | $18.10 | $10.02 | 145,522 |
| 2016-04-01 | $18.60 | $18.87 | $18.40 | $18.40 | $10.19 | 210,345 |
| 2016-03-31 | $18.42 | $18.92 | $18.40 | $18.84 | $10.43 | 1,250,695 |
| 2016-03-30 | $19.50 | $20.20 | $19.07 | $20.12 | $11.14 | 113,769 |
| 2016-03-29 | $19.27 | $19.65 | $18.75 | $19.65 | $10.88 | 32,150 |
| 2016-03-28 | $19.75 | $20.14 | $19.11 | $19.43 | $10.76 | 63,420 |
| 2016-03-24 | $18.87 | $20.22 | $18.87 | $19.60 | $10.85 | 52,676 |
| 2016-03-23 | $19.44 | $19.44 | $18.87 | $18.93 | $10.48 | 36,425 |
| 2016-03-22 | $19.07 | $19.41 | $18.66 | $19.25 | $10.66 | 18,993 |
| 2016-03-21 | $19.26 | $19.49 | $18.89 | $19.18 | $10.62 | 27,882 |
| 2016-03-18 | $19.46 | $19.66 | $19.21 | $19.27 | $10.67 | 40,079 |
| 2016-03-17 | $19.38 | $19.67 | $19.33 | $19.60 | $10.85 | 55,384 |
| 2016-03-16 | $18.91 | $19.17 | $18.57 | $19.14 | $10.60 | 31,733 |
| 2016-03-15 | $19.07 | $19.07 | $18.56 | $18.89 | $10.46 | 28,343 |
| 2016-03-14 | $18.83 | $19.10 | $18.47 | $19.10 | $10.58 | 29,608 |
| 2016-03-11 | $19.03 | $19.09 | $18.66 | $19.09 | $10.57 | 42,052 |
| 2016-03-10 | $19.01 | $19.10 | $18.42 | $18.88 | $10.45 | 37,297 |
| 2016-03-09 | $18.27 | $19.12 | $18.27 | $19.07 | $10.56 | 26,900 |
| 2016-03-08 | $19.40 | $19.66 | $17.92 | $18.17 | $10.06 | 31,205 |
| 2016-03-07 | $19.34 | $19.45 | $19.04 | $19.19 | $10.62 | 28,925 |
| 2016-03-04 | $18.42 | $19.46 | $18.42 | $19.31 | $10.69 | 57,877 |
| 2016-03-03 | $18.01 | $18.79 | $17.86 | $18.20 | $10.08 | 93,270 |
| 2016-03-02 | $17.85 | $18.33 | $17.66 | $18.10 | $10.02 | 73,418 |
| 2016-03-01 | $17.64 | $18.18 | $17.64 | $17.95 | $9.94 | 51,649 |
| 2016-02-29 | $17.73 | $18.51 | $17.41 | $17.50 | $9.69 | 110,306 |
| 2016-02-26 | $17.77 | $18.12 | $17.36 | $17.50 | $9.69 | 43,664 |
| 2016-02-25 | $16.78 | $17.45 | $16.51 | $17.45 | $9.66 | 43,439 |
| 2016-02-24 | $16.61 | $17.18 | $16.50 | $17.10 | $9.47 | 19,640 |
| 2016-02-23 | $17.32 | $17.34 | $16.61 | $16.94 | $9.38 | 29,640 |
| 2016-02-22 | $17.19 | $17.40 | $17.18 | $17.36 | $9.61 | 23,811 |
| 2016-02-19 | $16.00 | $17.10 | $16.00 | $16.90 | $9.36 | 47,205 |
| 2016-02-18 | $17.50 | $18.02 | $15.39 | $15.77 | $8.73 | 167,369 |
| 2016-02-17 | $17.26 | $18.04 | $17.17 | $17.72 | $9.56 | 70,613 |
| 2016-02-16 | $17.00 | $17.39 | $16.74 | $17.14 | $9.25 | 37,751 |
| 2016-02-12 | $16.57 | $17.11 | $16.57 | $16.73 | $9.03 | 18,580 |
| 2016-02-11 | $16.20 | $17.54 | $16.20 | $16.66 | $8.99 | 66,765 |
| 2016-02-10 | $17.00 | $17.65 | $17.00 | $17.26 | $9.31 | 85,558 |
| 2016-02-09 | $17.49 | $17.50 | $16.50 | $17.08 | $9.22 | 63,119 |
| 2016-02-08 | $17.65 | $17.74 | $17.17 | $17.47 | $9.43 | 32,863 |
| 2016-02-05 | $17.55 | $17.80 | $17.51 | $17.71 | $9.56 | 7,466 |
| 2016-02-04 | $17.63 | $17.86 | $17.50 | $17.58 | $9.49 | 16,102 |
| 2016-02-03 | $17.87 | $17.91 | $17.41 | $17.59 | $9.49 | 17,049 |
| 2016-02-02 | $17.60 | $18.12 | $17.42 | $17.81 | $9.61 | 48,865 |
| 2016-02-01 | $17.86 | $18.04 | $17.62 | $17.71 | $9.56 | 18,823 |
| 2016-01-29 | $17.77 | $18.09 | $17.76 | $17.95 | $9.69 | 13,662 |
| 2016-01-28 | $18.08 | $18.37 | $17.72 | $17.72 | $9.56 | 18,827 |
| 2016-01-27 | $17.92 | $18.12 | $17.75 | $17.84 | $9.63 | 10,019 |
| 2016-01-26 | $18.20 | $18.55 | $18.01 | $18.05 | $9.74 | 26,454 |
| 2016-01-25 | $18.35 | $18.74 | $18.24 | $18.24 | $9.84 | 22,136 |
| 2016-01-22 | $17.82 | $18.86 | $17.76 | $18.60 | $10.04 | 30,312 |
| 2016-01-21 | $18.75 | $19.12 | $17.09 | $17.76 | $9.58 | 115,471 |
| 2016-01-20 | $18.60 | $19.11 | $18.08 | $18.85 | $10.17 | 70,509 |
| 2016-01-19 | $19.70 | $19.91 | $18.80 | $19.50 | $10.52 | 54,986 |
| 2016-01-15 | $19.58 | $19.75 | $19.32 | $19.63 | $10.59 | 51,610 |
| 2016-01-14 | $19.11 | $20.22 | $19.10 | $20.00 | $10.79 | 164,980 |
| 2016-01-13 | $19.99 | $19.99 | $19.25 | $19.35 | $10.44 | 183,173 |
| 2016-01-12 | $19.84 | $20.18 | $19.14 | $19.95 | $10.77 | 57,886 |
| 2016-01-11 | $19.81 | $20.36 | $19.74 | $19.87 | $10.72 | 44,173 |
| 2016-01-08 | $20.46 | $20.50 | $20.27 | $20.35 | $10.98 | 15,473 |
| 2016-01-07 | $20.30 | $20.67 | $20.30 | $20.42 | $11.02 | 25,694 |
| 2016-01-06 | $20.78 | $20.89 | $20.46 | $20.58 | $11.11 | 17,521 |
| 2016-01-05 | $20.81 | $21.02 | $20.40 | $20.82 | $11.24 | 32,003 |
| 2016-01-04 | $21.31 | $21.35 | $20.54 | $20.79 | $11.22 | 90,202 |
| 2015-12-31 | $20.76 | $21.47 | $19.75 | $21.36 | $11.53 | 146,093 |
| 2015-12-30 | $20.83 | $21.00 | $20.45 | $20.80 | $11.22 | 52,568 |
| 2015-12-29 | $20.73 | $21.14 | $20.37 | $20.94 | $11.30 | 66,788 |
| 2015-12-28 | $19.38 | $21.05 | $19.30 | $20.69 | $11.17 | 235,847 |
| 2015-12-24 | $19.56 | $19.83 | $19.35 | $19.46 | $10.50 | 57,842 |
| 2015-12-23 | $19.18 | $19.97 | $19.18 | $19.55 | $10.55 | 66,879 |
| 2015-12-22 | $19.16 | $19.51 | $18.99 | $19.24 | $10.38 | 49,496 |
| 2015-12-21 | $19.41 | $19.56 | $19.06 | $19.08 | $10.30 | 47,460 |
| 2015-12-18 | $19.22 | $19.71 | $19.07 | $19.34 | $10.44 | 43,932 |
| 2015-12-17 | $19.36 | $19.53 | $19.06 | $19.07 | $10.29 | 45,210 |
| 2015-12-16 | $19.28 | $19.86 | $18.99 | $19.19 | $10.36 | 61,961 |
| 2015-12-15 | $19.28 | $19.39 | $18.60 | $19.05 | $10.28 | 37,178 |
| 2015-12-14 | $19.63 | $19.63 | $18.52 | $18.95 | $10.23 | 77,952 |
| 2015-12-11 | $20.25 | $20.38 | $19.50 | $19.57 | $10.56 | 25,826 |
| 2015-12-10 | $20.50 | $20.91 | $19.96 | $20.15 | $10.87 | 17,114 |
| 2015-12-09 | $19.75 | $20.94 | $19.75 | $20.74 | $11.19 | 115,446 |
| 2015-12-08 | $18.40 | $19.65 | $18.40 | $19.55 | $10.55 | 32,806 |
| 2015-12-07 | $19.04 | $19.41 | $18.42 | $19.22 | $10.37 | 82,862 |
| 2015-12-04 | $19.35 | $19.40 | $18.86 | $19.40 | $10.47 | 53,313 |
| 2015-12-03 | $19.30 | $19.68 | $19.00 | $19.20 | $10.36 | 32,507 |
| 2015-12-02 | $19.65 | $19.82 | $19.31 | $19.46 | $10.50 | 43,224 |
| 2015-12-01 | $19.92 | $20.14 | $19.59 | $19.77 | $10.67 | 36,969 |
| 2015-11-30 | $20.24 | $20.35 | $19.61 | $19.73 | $10.65 | 41,652 |
| 2015-11-27 | $20.06 | $20.27 | $19.90 | $20.17 | $10.88 | 20,507 |
| 2015-11-25 | $19.98 | $20.45 | $19.96 | $20.08 | $10.84 | 24,493 |
| 2015-11-24 | $19.90 | $20.32 | $19.79 | $19.98 | $10.78 | 31,996 |
| 2015-11-23 | $20.01 | $20.18 | $19.83 | $19.83 | $10.70 | 12,809 |
| 2015-11-20 | $20.10 | $20.24 | $19.85 | $19.96 | $10.77 | 22,019 |
| 2015-11-19 | $19.92 | $20.24 | $19.92 | $20.00 | $10.79 | 16,479 |
| 2015-11-18 | $20.17 | $20.25 | $19.98 | $20.13 | $10.86 | 20,593 |
| 2015-11-17 | $19.86 | $20.26 | $19.77 | $20.12 | $10.86 | 19,163 |
| 2015-11-16 | $20.00 | $20.19 | $19.76 | $19.92 | $10.75 | 28,682 |
| 2015-11-13 | $19.96 | $20.21 | $19.80 | $19.83 | $10.70 | 25,519 |
| 2015-11-12 | $20.77 | $20.84 | $19.85 | $20.01 | $10.80 | 43,566 |
| 2015-11-11 | $20.30 | $21.04 | $20.27 | $20.88 | $11.27 | 79,741 |
| 2015-11-10 | $20.24 | $20.99 | $19.76 | $20.53 | $11.08 | 53,189 |
| 2015-11-09 | $20.84 | $21.00 | $20.26 | $20.50 | $10.86 | 19,667 |
| 2015-11-06 | $20.24 | $20.90 | $20.24 | $20.82 | $11.03 | 25,725 |
| 2015-11-05 | $20.39 | $20.62 | $19.90 | $20.13 | $10.66 | 69,182 |
| 2015-11-04 | $21.03 | $21.03 | $20.18 | $20.22 | $10.71 | 41,059 |
| 2015-11-03 | $20.97 | $21.07 | $20.55 | $20.95 | $11.09 | 63,679 |
| 2015-11-02 | $20.86 | $21.20 | $20.73 | $21.00 | $11.12 | 43,796 |
| 2015-10-30 | $20.38 | $21.25 | $20.23 | $20.86 | $11.05 | 60,360 |
| 2015-10-29 | $21.50 | $22.25 | $20.09 | $20.35 | $10.78 | 72,243 |
| 2015-10-28 | $20.17 | $21.00 | $20.00 | $20.00 | $10.59 | 46,003 |
| 2015-10-27 | $20.61 | $20.96 | $20.10 | $20.10 | $10.64 | 52,472 |
| 2015-10-26 | $20.51 | $20.98 | $20.13 | $20.80 | $11.02 | 43,337 |
| 2015-10-23 | $20.46 | $20.73 | $19.93 | $20.56 | $10.89 | 29,592 |
| 2015-10-22 | $20.46 | $20.61 | $20.27 | $20.33 | $10.77 | 22,599 |
| 2015-10-21 | $20.32 | $20.62 | $20.17 | $20.41 | $10.81 | 48,232 |
| 2015-10-20 | $21.16 | $21.83 | $20.11 | $20.34 | $10.77 | 42,523 |
| 2015-10-19 | $20.43 | $21.36 | $20.09 | $21.25 | $11.25 | 75,908 |
| 2015-10-16 | $20.61 | $21.55 | $20.22 | $20.56 | $10.89 | 104,076 |
| 2015-10-15 | $20.61 | $21.19 | $20.61 | $20.74 | $10.98 | 78,743 |
| 2015-10-14 | $20.47 | $21.30 | $20.33 | $20.82 | $11.03 | 41,577 |
| 2015-10-13 | $20.19 | $20.70 | $19.50 | $20.68 | $10.95 | 71,918 |
| 2015-10-12 | $20.42 | $20.87 | $20.23 | $20.64 | $10.93 | 51,580 |
| 2015-10-09 | $20.56 | $20.56 | $20.18 | $20.48 | $10.85 | 25,504 |
| 2015-10-08 | $20.20 | $20.66 | $20.08 | $20.30 | $10.75 | 38,729 |
| 2015-10-07 | $20.39 | $20.79 | $20.17 | $20.35 | $10.78 | 29,831 |
| 2015-10-06 | $19.60 | $20.46 | $19.34 | $20.12 | $10.66 | 62,084 |
| 2015-10-05 | $19.20 | $19.84 | $19.20 | $19.53 | $10.34 | 54,226 |
| 2015-10-02 | $17.37 | $19.13 | $17.19 | $19.01 | $10.07 | 92,228 |
| 2015-10-01 | $17.65 | $18.43 | $17.55 | $18.00 | $9.53 | 114,251 |
| 2015-09-30 | $16.27 | $17.24 | $16.27 | $17.23 | $9.12 | 68,184 |
| 2015-09-29 | $16.85 | $16.96 | $16.24 | $16.49 | $8.73 | 142,494 |
| 2015-09-28 | $17.68 | $17.68 | $16.76 | $16.93 | $8.97 | 115,618 |
| 2015-09-25 | $18.23 | $18.69 | $17.50 | $18.00 | $9.53 | 72,094 |
| 2015-09-24 | $17.73 | $18.02 | $17.30 | $18.02 | $9.54 | 116,839 |
| 2015-09-23 | $18.46 | $18.46 | $17.92 | $18.09 | $9.58 | 66,358 |
| 2015-09-22 | $18.26 | $18.33 | $18.03 | $18.23 | $9.65 | 29,752 |
| 2015-09-21 | $18.87 | $18.87 | $18.22 | $18.32 | $9.70 | 52,972 |
| 2015-09-18 | $18.26 | $18.67 | $18.20 | $18.46 | $9.78 | 45,832 |
| 2015-09-17 | $18.54 | $18.73 | $18.22 | $18.54 | $9.82 | 32,216 |
| 2015-09-16 | $18.54 | $18.54 | $18.11 | $18.45 | $9.77 | 83,655 |
| 2015-09-15 | $18.20 | $18.85 | $18.20 | $18.45 | $9.77 | 49,067 |
| 2015-09-14 | $19.34 | $19.34 | $18.22 | $18.30 | $9.69 | 127,065 |
| 2015-09-11 | $20.09 | $20.13 | $19.06 | $19.21 | $10.17 | 122,917 |
| 2015-09-10 | $20.49 | $20.49 | $19.34 | $19.98 | $10.58 | 90,050 |
| 2015-09-09 | $20.39 | $20.77 | $20.25 | $20.56 | $10.89 | 50,265 |
| 2015-09-08 | $20.84 | $20.93 | $20.26 | $20.28 | $10.74 | 71,966 |
| 2015-09-04 | $20.89 | $20.92 | $20.23 | $20.63 | $10.93 | 29,752 |
| 2015-09-03 | $20.52 | $21.00 | $20.46 | $20.65 | $10.94 | 69,250 |
| 2015-09-02 | $20.51 | $20.74 | $19.96 | $20.61 | $10.91 | 63,073 |
| 2015-09-01 | $20.77 | $21.12 | $20.01 | $20.66 | $10.94 | 52,121 |
| 2015-08-31 | $21.72 | $21.78 | $20.68 | $20.75 | $10.99 | 55,383 |
| 2015-08-28 | $20.90 | $21.34 | $20.62 | $21.31 | $11.29 | 98,346 |
| 2015-08-27 | $20.05 | $21.05 | $19.97 | $20.93 | $11.08 | 66,729 |
| 2015-08-26 | $19.93 | $20.25 | $19.50 | $19.86 | $10.52 | 70,156 |
| 2015-08-25 | $21.00 | $21.00 | $19.96 | $20.26 | $10.73 | 50,754 |
| 2015-08-24 | $19.74 | $20.34 | $18.60 | $19.76 | $10.46 | 206,819 |
| 2015-08-21 | $21.08 | $21.10 | $20.30 | $20.54 | $10.88 | 97,151 |
| 2015-08-20 | $21.65 | $21.91 | $21.11 | $21.25 | $11.25 | 43,267 |
| 2015-08-19 | $21.90 | $22.28 | $21.51 | $21.51 | $11.39 | 57,749 |
| 2015-08-18 | $21.84 | $22.17 | $21.71 | $22.12 | $11.71 | 89,873 |
| 2015-08-17 | $21.57 | $22.33 | $21.57 | $22.04 | $11.67 | 63,422 |
| 2015-08-14 | $22.05 | $22.22 | $21.21 | $21.91 | $11.60 | 76,410 |
| 2015-08-13 | $21.99 | $22.25 | $21.52 | $21.75 | $11.52 | 99,647 |
| 2015-08-12 | $21.16 | $22.77 | $21.16 | $22.17 | $11.74 | 85,949 |
| 2015-08-11 | $21.41 | $21.94 | $21.24 | $21.43 | $11.16 | 125,288 |
| 2015-08-10 | $21.47 | $21.54 | $20.93 | $21.52 | $11.21 | 57,958 |
| 2015-08-07 | $22.61 | $22.61 | $21.31 | $21.31 | $11.10 | 30,660 |
| 2015-08-06 | $22.14 | $22.14 | $21.19 | $22.00 | $11.46 | 59,825 |
| 2015-08-05 | $22.86 | $23.00 | $21.92 | $21.96 | $11.44 | 122,089 |
| 2015-08-04 | $22.52 | $22.91 | $22.23 | $22.43 | $11.68 | 51,275 |
| 2015-08-03 | $23.27 | $23.44 | $22.33 | $22.52 | $11.73 | 39,261 |
| 2015-07-31 | $22.84 | $24.02 | $22.62 | $22.90 | $11.93 | 101,837 |
| 2015-07-30 | $23.40 | $24.26 | $22.74 | $22.99 | $11.98 | 121,324 |
| 2015-07-29 | $21.51 | $22.71 | $21.36 | $22.06 | $11.49 | 75,320 |
| 2015-07-28 | $21.56 | $21.91 | $21.07 | $21.65 | $11.28 | 92,939 |
| 2015-07-27 | $21.40 | $22.02 | $21.40 | $21.61 | $11.26 | 58,880 |
| 2015-07-24 | $21.89 | $22.33 | $20.64 | $21.24 | $11.06 | 208,396 |
| 2015-07-23 | $21.60 | $22.33 | $21.55 | $21.85 | $11.38 | 68,647 |
| 2015-07-22 | $21.38 | $22.79 | $21.38 | $21.66 | $11.28 | 169,774 |
| 2015-07-21 | $21.99 | $22.23 | $21.36 | $21.56 | $11.23 | 49,851 |
| 2015-07-20 | $22.44 | $22.44 | $21.40 | $21.79 | $11.35 | 54,666 |
| 2015-07-17 | $22.40 | $22.64 | $22.19 | $22.51 | $11.73 | 24,108 |
| 2015-07-16 | $22.78 | $22.88 | $22.33 | $22.59 | $11.77 | 21,260 |
| 2015-07-15 | $22.84 | $23.14 | $22.41 | $22.65 | $11.80 | 21,810 |
| 2015-07-14 | $23.33 | $23.74 | $23.07 | $23.20 | $12.08 | 13,343 |
| 2015-07-13 | $22.94 | $23.80 | $22.88 | $22.99 | $11.98 | 36,536 |
| 2015-07-10 | $22.97 | $23.49 | $22.60 | $23.08 | $12.02 | 25,601 |
| 2015-07-09 | $22.64 | $23.39 | $22.64 | $22.85 | $11.90 | 29,415 |
| 2015-07-08 | $23.35 | $23.65 | $22.54 | $23.04 | $12.00 | 42,916 |
| 2015-07-07 | $23.79 | $23.80 | $23.38 | $23.38 | $12.18 | 68,095 |
| 2015-07-06 | $23.43 | $23.93 | $23.37 | $23.44 | $12.21 | 42,087 |
| 2015-07-02 | $23.80 | $24.35 | $23.45 | $23.56 | $12.27 | 49,697 |
| 2015-07-01 | $23.86 | $24.16 | $23.22 | $23.49 | $12.24 | 64,005 |
| 2015-06-30 | $23.98 | $24.33 | $23.69 | $23.93 | $12.46 | 45,702 |
| 2015-06-29 | $24.11 | $24.75 | $23.94 | $24.10 | $12.55 | 56,484 |
| 2015-06-26 | $24.22 | $24.47 | $23.97 | $24.41 | $12.71 | 35,478 |
| 2015-06-25 | $24.75 | $24.75 | $24.03 | $24.19 | $12.60 | 13,909 |
| 2015-06-24 | $25.00 | $25.00 | $24.25 | $24.26 | $12.64 | 59,465 |
| 2015-06-23 | $24.18 | $25.00 | $23.95 | $24.99 | $13.02 | 42,987 |
| 2015-06-22 | $24.00 | $24.37 | $23.63 | $23.90 | $12.45 | 48,902 |
| 2015-06-19 | $24.09 | $25.09 | $23.64 | $24.08 | $12.54 | 48,481 |
| 2015-06-18 | $21.72 | $24.72 | $21.61 | $24.06 | $12.53 | 206,218 |
| 2015-06-17 | $21.75 | $21.99 | $21.52 | $21.78 | $11.34 | 43,032 |
| 2015-06-16 | $21.59 | $21.99 | $21.27 | $21.82 | $11.37 | 24,573 |
| 2015-06-15 | $21.35 | $21.67 | $21.24 | $21.67 | $11.29 | 2,645 |
| 2015-06-12 | $21.65 | $21.75 | $21.28 | $21.40 | $11.15 | 4,918 |
| 2015-06-11 | $22.19 | $22.44 | $21.74 | $21.75 | $11.33 | 35,246 |
| 2015-06-10 | $22.38 | $22.59 | $21.88 | $22.25 | $11.59 | 29,666 |
| 2015-06-09 | $22.78 | $22.90 | $22.30 | $22.40 | $11.67 | 58,353 |
| 2015-06-08 | $22.92 | $23.10 | $22.66 | $22.73 | $11.84 | 41,631 |
| 2015-06-05 | $22.83 | $23.18 | $22.79 | $22.80 | $11.88 | 48,124 |
| 2015-06-04 | $23.41 | $23.56 | $22.77 | $22.83 | $11.89 | 12,263 |
| 2015-06-03 | $23.69 | $23.72 | $23.18 | $23.52 | $12.25 | 89,063 |
Pbf Logistics Lp (PBFX) News Headlines
Recent Pbf Logistics Lp (PBFX) News
Similar Companies to Pbf Logistics Lp (PBFX) 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 |