Summit Midstream Partners LP (SMLP) Exchange: NYSE
Data as of May 2, 2025
$38.05 ($1.34) 3.65%
Summit Midstream Partners LP - Daily Information
Click for more stock information on Summit Midstream Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.75 |
| Previous Close | $38.05 |
| High | $38.05 |
| Low | $36.48 |
| Adjusted Open | $36.75 |
| Previous Adjusted Close | $38.05 |
| Adjusted High | $38.05 |
| Adjusted Low | $36.48 |
About Summit Midstream Partners LP (SMLP)
SMLP is a value-driven limited partnership focused on developing, owning and operating midstream energy infrastructure assets that are strategically located in unconventional resource basins, primarily shale formations, in the continental United States. SMLP provides natural gas, crude oil and produced water gathering services pursuant to primarily long-term and fee-based gathering and processing agreements with customers and counterparties in six unconventional resource basins: (i) the Appalachian Basin, which includes the Utica and Marcellus shale formations in Ohio and West Virginia ; (ii) the Williston Basin, which includes the Bakken and Three Forks shale formations in North Dakota ; (iii) the Denver-Julesburg Basin, which includes the Niobrara and Codell shale formations in Colorado and Wyoming ; (iv) the Permian Basin, which includes the Bone Spring and Wolfcamp formations in New Mexico ; (v) the Fort Worth Basin, which includes the Barnett Shale formation in Texas ; and (vi) the Piceance Basin, which includes the Mesaverde formation as well as the Mancos and Niobrara shale formations in Colorado. SMLP has an equity investment in Double E Pipeline, LLC, which is developing natural gas transmission infrastructure that will provide transportation service from multiple receipt points in the Delaware Basin to various delivery points in and around the Waha Hub in Texas. SMLP also has an equity investment in Ohio Gathering, which operates extensive natural gas gathering and condensate stabilization infrastructure in the Utica Shale in Ohio. SMLP is headquartered in Houston, Texas.
Invest in Summit Midstream Partners LP (SMLP)
Historical Stock Data for Summit Midstream Partners LP (SMLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | $36.75 | $38.05 | $36.48 | $38.05 | $38.05 | 74,813 |
| 2024-07-30 | $36.56 | $37.00 | $36.05 | $36.71 | $36.71 | 33,719 |
| 2024-07-29 | $36.97 | $36.97 | $36.52 | $36.68 | $36.68 | 11,272 |
| 2024-07-26 | $36.60 | $37.10 | $36.53 | $36.93 | $36.93 | 19,941 |
| 2024-07-25 | $36.75 | $37.59 | $36.35 | $36.89 | $36.89 | 33,040 |
| 2024-07-24 | $37.30 | $37.30 | $36.50 | $36.73 | $36.73 | 141,196 |
| 2024-07-23 | $36.82 | $37.30 | $36.01 | $37.17 | $37.17 | 30,620 |
| 2024-07-22 | $36.54 | $37.15 | $36.02 | $36.82 | $36.82 | 50,044 |
| 2024-07-19 | $36.28 | $36.39 | $35.35 | $36.19 | $36.19 | 34,063 |
| 2024-07-18 | $36.05 | $36.60 | $36.05 | $36.30 | $36.30 | 13,774 |
| 2024-07-17 | $36.50 | $36.55 | $35.90 | $36.23 | $36.23 | 18,534 |
| 2024-07-16 | $36.00 | $36.60 | $35.43 | $36.42 | $36.42 | 32,704 |
| 2024-07-15 | $35.47 | $35.99 | $34.35 | $35.98 | $35.98 | 9,648 |
| 2024-07-12 | $36.00 | $36.00 | $34.20 | $35.45 | $35.45 | 18,483 |
| 2024-07-11 | $33.79 | $35.85 | $33.40 | $35.60 | $35.60 | 26,768 |
| 2024-07-10 | $34.66 | $34.98 | $33.70 | $34.22 | $34.22 | 5,070 |
| 2024-07-09 | $34.25 | $34.99 | $33.30 | $34.43 | $34.43 | 126,277 |
| 2024-07-08 | $34.54 | $34.96 | $33.84 | $34.00 | $34.00 | 10,543 |
| 2024-07-05 | $34.86 | $35.33 | $34.25 | $34.54 | $34.54 | 15,737 |
| 2024-07-03 | $35.47 | $35.47 | $34.42 | $34.74 | $34.74 | 10,936 |
| 2024-07-02 | $35.48 | $35.85 | $34.91 | $35.27 | $35.27 | 18,452 |
| 2024-07-01 | $35.36 | $36.04 | $35.05 | $35.38 | $35.38 | 15,856 |
| 2024-06-28 | $35.60 | $36.00 | $35.18 | $35.56 | $35.56 | 15,770 |
| 2024-06-27 | $35.95 | $36.30 | $35.17 | $35.57 | $35.57 | 18,592 |
| 2024-06-26 | $35.56 | $36.22 | $35.56 | $35.85 | $35.85 | 14,962 |
| 2024-06-25 | $36.25 | $36.37 | $35.53 | $35.97 | $35.97 | 26,099 |
| 2024-06-24 | $35.92 | $36.78 | $34.88 | $36.24 | $36.24 | 97,916 |
| 2024-06-21 | $34.00 | $35.90 | $34.00 | $35.90 | $35.90 | 155,323 |
| 2024-06-20 | $34.11 | $34.12 | $33.52 | $33.92 | $33.92 | 19,573 |
| 2024-06-18 | $34.00 | $34.42 | $33.14 | $33.79 | $33.79 | 46,045 |
| 2024-06-17 | $32.49 | $34.12 | $31.95 | $33.37 | $33.37 | 23,279 |
| 2024-06-14 | $31.98 | $32.89 | $30.67 | $32.44 | $32.44 | 17,131 |
| 2024-06-13 | $32.00 | $32.64 | $31.00 | $31.00 | $31.00 | 10,614 |
| 2024-06-12 | $32.50 | $33.83 | $31.53 | $31.55 | $31.55 | 15,774 |
| 2024-06-11 | $32.91 | $33.20 | $32.28 | $32.36 | $32.36 | 12,161 |
| 2024-06-10 | $31.13 | $33.46 | $31.13 | $32.66 | $32.66 | 5,209 |
| 2024-06-07 | $32.52 | $32.56 | $31.00 | $31.94 | $31.94 | 3,923 |
| 2024-06-06 | $32.40 | $32.49 | $32.08 | $32.09 | $32.09 | 3,688 |
| 2024-06-05 | $31.73 | $32.51 | $31.73 | $32.41 | $32.41 | 6,732 |
| 2024-06-04 | $32.50 | $32.50 | $31.43 | $31.71 | $31.71 | 6,035 |
| 2024-06-03 | $32.85 | $34.46 | $32.34 | $32.57 | $32.57 | 4,664 |
| 2024-05-31 | $32.62 | $33.90 | $32.00 | $32.53 | $32.53 | 10,518 |
| 2024-05-30 | $33.70 | $33.79 | $31.94 | $32.95 | $32.95 | 21,645 |
| 2024-05-29 | $34.19 | $34.36 | $33.23 | $33.67 | $33.67 | 5,471 |
| 2024-05-28 | $32.30 | $33.98 | $31.36 | $33.89 | $33.89 | 28,088 |
| 2024-05-24 | $30.20 | $32.30 | $30.00 | $32.29 | $32.29 | 149,241 |
| 2024-05-23 | $31.27 | $32.94 | $30.93 | $31.16 | $31.16 | 23,688 |
| 2024-05-22 | $32.31 | $33.25 | $31.08 | $32.02 | $32.02 | 27,512 |
| 2024-05-21 | $33.63 | $34.25 | $32.70 | $32.81 | $32.81 | 45,406 |
| 2024-05-20 | $32.72 | $34.08 | $32.70 | $33.93 | $33.93 | 41,877 |
| 2024-05-17 | $33.84 | $33.84 | $32.70 | $33.05 | $33.05 | 43,227 |
| 2024-05-16 | $33.90 | $34.47 | $32.49 | $33.72 | $33.72 | 69,613 |
| 2024-05-15 | $33.19 | $35.23 | $33.19 | $34.20 | $34.20 | 61,479 |
| 2024-05-14 | $33.99 | $34.42 | $33.04 | $34.12 | $34.12 | 43,904 |
| 2024-05-13 | $32.38 | $34.00 | $32.11 | $33.16 | $33.16 | 40,338 |
| 2024-05-10 | $33.89 | $34.94 | $32.13 | $32.58 | $32.58 | 28,542 |
| 2024-05-09 | $34.22 | $34.88 | $33.89 | $34.39 | $34.39 | 16,364 |
| 2024-05-08 | $35.00 | $35.00 | $33.64 | $34.55 | $34.55 | 28,398 |
| 2024-05-07 | $34.99 | $35.12 | $34.31 | $35.00 | $35.00 | 90,698 |
| 2024-05-06 | $34.89 | $36.00 | $34.03 | $35.10 | $35.10 | 150,618 |
| 2024-05-03 | $28.25 | $35.89 | $28.25 | $34.02 | $34.02 | 132,591 |
| 2024-05-02 | $28.35 | $28.36 | $27.81 | $28.16 | $28.16 | 9,976 |
| 2024-05-01 | $28.55 | $28.56 | $27.73 | $27.78 | $27.78 | 22,631 |
| 2024-04-30 | $28.75 | $29.04 | $28.19 | $28.58 | $28.58 | 15,049 |
| 2024-04-29 | $28.71 | $29.19 | $28.71 | $28.91 | $28.91 | 10,216 |
| 2024-04-26 | $28.33 | $29.54 | $27.73 | $28.99 | $28.99 | 27,558 |
| 2024-04-25 | $27.51 | $28.23 | $27.20 | $28.02 | $28.02 | 38,710 |
| 2024-04-24 | $27.72 | $28.45 | $27.51 | $27.91 | $27.91 | 17,989 |
| 2024-04-23 | $27.22 | $28.23 | $27.22 | $27.98 | $27.98 | 16,921 |
| 2024-04-22 | $28.04 | $28.35 | $27.00 | $27.49 | $27.49 | 67,032 |
| 2024-04-19 | $27.73 | $28.36 | $27.70 | $27.76 | $27.76 | 26,705 |
| 2024-04-18 | $28.35 | $28.35 | $27.60 | $27.81 | $27.81 | 8,601 |
| 2024-04-17 | $28.10 | $28.65 | $28.00 | $28.23 | $28.23 | 27,519 |
| 2024-04-16 | $28.07 | $28.28 | $27.71 | $28.18 | $28.18 | 11,478 |
| 2024-04-15 | $28.39 | $28.64 | $28.14 | $28.24 | $28.24 | 21,796 |
| 2024-04-12 | $28.13 | $28.58 | $28.09 | $28.39 | $28.39 | 49,136 |
| 2024-04-11 | $27.57 | $28.77 | $27.57 | $28.37 | $28.37 | 38,176 |
| 2024-04-10 | $28.00 | $28.15 | $27.55 | $27.74 | $27.74 | 54,346 |
| 2024-04-09 | $28.40 | $28.81 | $28.08 | $28.28 | $28.28 | 42,036 |
| 2024-04-08 | $28.32 | $28.57 | $27.89 | $28.49 | $28.49 | 19,203 |
| 2024-04-05 | $28.02 | $28.98 | $28.02 | $28.32 | $28.32 | 21,147 |
| 2024-04-04 | $28.25 | $28.75 | $28.07 | $28.31 | $28.31 | 38,258 |
| 2024-04-03 | $28.50 | $28.87 | $27.51 | $28.60 | $28.60 | 84,870 |
| 2024-04-02 | $28.26 | $28.59 | $27.13 | $28.47 | $28.47 | 83,656 |
| 2024-04-01 | $28.11 | $29.18 | $28.11 | $28.50 | $28.50 | 32,251 |
| 2024-03-28 | $27.92 | $28.70 | $27.55 | $28.07 | $28.07 | 68,878 |
| 2024-03-27 | $27.98 | $28.50 | $27.66 | $28.35 | $28.35 | 128,752 |
| 2024-03-26 | $27.75 | $28.39 | $27.75 | $28.02 | $28.02 | 166,660 |
| 2024-03-25 | $27.25 | $28.36 | $27.25 | $27.60 | $27.60 | 189,000 |
| 2024-03-22 | $25.79 | $27.25 | $24.52 | $27.00 | $27.00 | 917,747 |
| 2024-03-21 | $19.25 | $19.86 | $19.20 | $19.43 | $19.43 | 33,858 |
| 2024-03-20 | $18.00 | $19.26 | $18.00 | $19.19 | $19.19 | 55,280 |
| 2024-03-19 | $17.75 | $18.89 | $17.26 | $18.12 | $18.12 | 18,094 |
| 2024-03-18 | $19.07 | $19.07 | $17.50 | $17.75 | $17.75 | 107,700 |
| 2024-03-15 | $19.99 | $20.42 | $18.26 | $18.45 | $18.45 | 124,978 |
| 2024-03-14 | $20.22 | $20.60 | $20.22 | $20.35 | $20.35 | 11,564 |
| 2024-03-13 | $20.50 | $20.96 | $20.21 | $20.43 | $20.43 | 7,248 |
| 2024-03-12 | $20.48 | $20.83 | $19.91 | $20.63 | $20.63 | 34,212 |
| 2024-03-11 | $21.00 | $21.00 | $20.60 | $20.65 | $20.65 | 30,967 |
| 2024-03-08 | $20.71 | $20.88 | $20.53 | $20.88 | $20.88 | 5,115 |
| 2024-03-07 | $20.37 | $20.93 | $20.37 | $20.70 | $20.70 | 8,453 |
| 2024-03-06 | $19.28 | $20.72 | $19.24 | $20.69 | $20.69 | 40,550 |
| 2024-03-05 | $19.66 | $19.70 | $19.00 | $19.28 | $19.28 | 62,162 |
| 2024-03-04 | $19.27 | $20.13 | $18.89 | $19.63 | $19.63 | 46,828 |
| 2024-03-01 | $19.05 | $19.83 | $19.00 | $19.49 | $19.49 | 28,505 |
| 2024-02-29 | $19.35 | $20.14 | $19.35 | $19.55 | $19.55 | 22,332 |
| 2024-02-28 | $19.50 | $19.75 | $18.55 | $19.34 | $19.34 | 32,861 |
| 2024-02-27 | $19.53 | $19.78 | $19.07 | $19.55 | $19.55 | 94,478 |
| 2024-02-26 | $19.00 | $19.79 | $19.00 | $19.39 | $19.39 | 81,704 |
| 2024-02-23 | $17.35 | $19.48 | $17.11 | $19.34 | $19.34 | 76,108 |
| 2024-02-22 | $17.55 | $17.70 | $17.23 | $17.23 | $17.23 | 13,348 |
| 2024-02-21 | $17.40 | $17.87 | $17.21 | $17.35 | $17.35 | 10,504 |
| 2024-02-20 | $17.27 | $17.49 | $17.03 | $17.03 | $17.03 | 9,247 |
| 2024-02-16 | $16.50 | $17.55 | $16.50 | $17.20 | $17.20 | 16,805 |
| 2024-02-15 | $16.00 | $17.07 | $15.85 | $16.79 | $16.79 | 27,091 |
| 2024-02-14 | $17.00 | $17.00 | $15.76 | $15.90 | $15.90 | 28,282 |
| 2024-02-13 | $16.69 | $17.15 | $16.45 | $16.61 | $16.61 | 9,590 |
| 2024-02-12 | $16.67 | $17.22 | $16.60 | $16.73 | $16.73 | 19,215 |
| 2024-02-09 | $16.60 | $16.84 | $16.60 | $16.84 | $16.84 | 16,708 |
| 2024-02-08 | $16.73 | $17.02 | $16.40 | $16.86 | $16.86 | 10,475 |
| 2024-02-07 | $16.53 | $16.78 | $16.44 | $16.59 | $16.59 | 2,610 |
| 2024-02-06 | $15.87 | $17.23 | $15.70 | $16.95 | $16.95 | 39,059 |
| 2024-02-05 | $16.37 | $16.37 | $15.56 | $15.69 | $15.69 | 26,567 |
| 2024-02-02 | $16.13 | $16.33 | $16.13 | $16.33 | $16.33 | 5,974 |
| 2024-02-01 | $16.15 | $16.39 | $16.15 | $16.24 | $16.24 | 6,602 |
| 2024-01-31 | $16.55 | $16.78 | $16.14 | $16.23 | $16.23 | 14,669 |
| 2024-01-30 | $16.69 | $16.76 | $16.65 | $16.72 | $16.72 | 4,957 |
| 2024-01-29 | $16.60 | $16.91 | $16.38 | $16.89 | $16.89 | 12,370 |
| 2024-01-26 | $16.41 | $16.75 | $16.25 | $16.62 | $16.62 | 7,738 |
| 2024-01-25 | $16.50 | $16.50 | $16.20 | $16.49 | $16.49 | 22,978 |
| 2024-01-24 | $16.45 | $16.72 | $15.93 | $16.31 | $16.31 | 20,006 |
| 2024-01-23 | $16.56 | $16.81 | $16.23 | $16.60 | $16.60 | 17,575 |
| 2024-01-22 | $16.25 | $17.00 | $16.24 | $16.89 | $16.89 | 6,162 |
| 2024-01-19 | $16.25 | $16.61 | $16.00 | $16.28 | $16.28 | 31,935 |
| 2024-01-18 | $16.52 | $16.82 | $16.10 | $16.10 | $16.10 | 48,818 |
| 2024-01-17 | $17.10 | $17.25 | $16.68 | $16.74 | $16.74 | 24,135 |
| 2024-01-16 | $17.34 | $17.69 | $17.05 | $17.34 | $17.34 | 9,011 |
| 2024-01-12 | $17.25 | $17.38 | $17.25 | $17.34 | $17.34 | 2,469 |
| 2024-01-11 | $17.15 | $17.48 | $16.88 | $17.00 | $17.00 | 18,237 |
| 2024-01-10 | $17.00 | $17.51 | $17.00 | $17.13 | $17.13 | 9,737 |
| 2024-01-09 | $17.55 | $17.55 | $17.09 | $17.22 | $17.22 | 17,326 |
| 2024-01-08 | $17.74 | $17.74 | $17.35 | $17.35 | $17.35 | 22,017 |
| 2024-01-05 | $18.11 | $18.35 | $17.69 | $17.77 | $17.77 | 28,337 |
| 2024-01-04 | $17.80 | $18.44 | $17.75 | $18.44 | $18.44 | 27,755 |
| 2024-01-03 | $18.00 | $18.01 | $17.61 | $17.96 | $17.96 | 32,965 |
| 2024-01-02 | $18.20 | $18.20 | $17.94 | $18.00 | $18.00 | 5,645 |
| 2023-12-29 | $18.25 | $18.25 | $17.91 | $17.91 | $17.91 | 4,598 |
| 2023-12-28 | $17.88 | $18.46 | $17.88 | $18.25 | $18.25 | 14,487 |
| 2023-12-27 | $18.29 | $18.32 | $18.00 | $18.15 | $18.15 | 4,359 |
| 2023-12-26 | $17.95 | $18.70 | $17.90 | $17.95 | $17.95 | 10,253 |
| 2023-12-22 | $17.97 | $18.16 | $17.83 | $17.86 | $17.86 | 4,989 |
| 2023-12-21 | $18.32 | $18.32 | $17.76 | $18.00 | $18.00 | 8,466 |
| 2023-12-20 | $17.52 | $18.42 | $17.52 | $17.85 | $17.85 | 27,374 |
| 2023-12-19 | $17.50 | $18.09 | $17.21 | $17.73 | $17.73 | 33,805 |
| 2023-12-18 | $17.58 | $18.48 | $17.31 | $17.39 | $17.39 | 31,832 |
| 2023-12-15 | $18.33 | $18.33 | $17.24 | $17.24 | $17.24 | 99,583 |
| 2023-12-14 | $18.09 | $19.21 | $18.06 | $18.31 | $18.31 | 27,959 |
| 2023-12-13 | $17.74 | $18.91 | $17.25 | $17.86 | $17.86 | 37,613 |
| 2023-12-12 | $17.48 | $18.07 | $17.15 | $17.45 | $17.45 | 17,184 |
| 2023-12-11 | $17.72 | $18.55 | $17.25 | $17.75 | $17.75 | 46,854 |
| 2023-12-08 | $18.17 | $18.33 | $17.72 | $18.02 | $18.02 | 16,683 |
| 2023-12-07 | $18.50 | $18.91 | $17.86 | $17.99 | $17.99 | 28,072 |
| 2023-12-06 | $19.56 | $19.56 | $18.17 | $18.24 | $18.24 | 27,758 |
| 2023-12-05 | $19.25 | $19.25 | $18.79 | $18.79 | $18.79 | 24,008 |
| 2023-12-04 | $19.87 | $20.99 | $18.84 | $19.26 | $19.26 | 53,000 |
| 2023-12-01 | $19.77 | $20.45 | $19.34 | $19.68 | $19.68 | 33,994 |
| 2023-11-30 | $20.75 | $21.00 | $19.87 | $20.70 | $20.70 | 33,187 |
| 2023-11-29 | $18.59 | $20.93 | $18.54 | $20.75 | $20.75 | 29,358 |
| 2023-11-28 | $19.04 | $19.13 | $18.60 | $18.80 | $18.80 | 3,224 |
| 2023-11-27 | $18.26 | $19.40 | $18.26 | $18.75 | $18.75 | 19,778 |
| 2023-11-24 | $19.33 | $19.33 | $18.59 | $19.13 | $19.13 | 3,328 |
| 2023-11-22 | $18.14 | $18.96 | $18.07 | $18.80 | $18.80 | 7,930 |
| 2023-11-21 | $19.00 | $19.22 | $18.25 | $18.25 | $18.25 | 14,938 |
| 2023-11-20 | $19.28 | $19.49 | $18.81 | $19.00 | $19.00 | 6,468 |
| 2023-11-17 | $19.18 | $19.72 | $19.00 | $19.12 | $19.12 | 8,863 |
| 2023-11-16 | $20.01 | $20.01 | $18.76 | $18.77 | $18.77 | 6,963 |
| 2023-11-15 | $20.47 | $21.11 | $19.95 | $20.22 | $20.22 | 12,593 |
| 2023-11-14 | $20.48 | $21.40 | $20.18 | $20.85 | $20.85 | 5,561 |
| 2023-11-13 | $19.95 | $21.00 | $19.76 | $20.86 | $20.86 | 22,106 |
| 2023-11-10 | $19.54 | $20.72 | $19.52 | $20.42 | $20.42 | 16,257 |
| 2023-11-09 | $19.82 | $20.96 | $19.77 | $19.99 | $19.99 | 18,919 |
| 2023-11-08 | $19.51 | $20.16 | $19.50 | $19.81 | $19.81 | 17,843 |
| 2023-11-07 | $20.00 | $20.25 | $19.52 | $19.93 | $19.93 | 13,525 |
| 2023-11-06 | $19.98 | $20.45 | $19.47 | $20.29 | $20.29 | 18,664 |
| 2023-11-03 | $19.64 | $20.73 | $19.42 | $19.90 | $19.90 | 9,409 |
| 2023-11-02 | $19.13 | $20.30 | $19.13 | $19.94 | $19.94 | 15,623 |
| 2023-11-01 | $18.96 | $19.61 | $18.28 | $19.31 | $19.31 | 11,510 |
| 2023-10-31 | $19.04 | $19.04 | $18.34 | $18.95 | $18.95 | 8,284 |
| 2023-10-30 | $18.17 | $19.45 | $18.17 | $18.79 | $18.79 | 7,862 |
| 2023-10-27 | $17.73 | $18.45 | $17.71 | $18.30 | $18.30 | 2,977 |
| 2023-10-26 | $18.82 | $18.82 | $18.15 | $18.59 | $18.59 | 3,411 |
| 2023-10-25 | $18.85 | $18.98 | $18.60 | $18.64 | $18.64 | 5,682 |
| 2023-10-24 | $19.00 | $19.36 | $18.35 | $18.44 | $18.44 | 30,086 |
| 2023-10-23 | $17.41 | $19.73 | $17.40 | $18.55 | $18.55 | 39,238 |
| 2023-10-20 | $17.68 | $17.68 | $17.00 | $17.45 | $17.45 | 30,837 |
| 2023-10-19 | $17.90 | $17.99 | $17.19 | $17.44 | $17.44 | 12,901 |
| 2023-10-18 | $18.05 | $18.61 | $17.75 | $17.86 | $17.86 | 11,010 |
| 2023-10-17 | $18.02 | $18.50 | $17.66 | $17.66 | $17.66 | 12,089 |
| 2023-10-16 | $18.36 | $18.96 | $17.95 | $18.14 | $18.14 | 24,059 |
| 2023-10-13 | $18.30 | $18.98 | $17.85 | $18.41 | $18.41 | 25,081 |
| 2023-10-12 | $18.97 | $18.97 | $18.06 | $18.50 | $18.50 | 13,242 |
| 2023-10-11 | $19.34 | $19.77 | $18.52 | $18.52 | $18.52 | 22,394 |
| 2023-10-10 | $19.64 | $19.75 | $19.00 | $19.34 | $19.34 | 10,870 |
| 2023-10-09 | $19.48 | $19.92 | $19.10 | $19.22 | $19.22 | 33,178 |
| 2023-10-06 | $19.88 | $19.88 | $19.26 | $19.48 | $19.48 | 7,200 |
| 2023-10-05 | $19.06 | $20.38 | $18.95 | $20.01 | $20.01 | 63,719 |
| 2023-10-04 | $17.42 | $19.32 | $17.22 | $19.00 | $19.00 | 69,384 |
| 2023-10-03 | $15.00 | $17.60 | $15.00 | $17.33 | $17.33 | 138,823 |
| 2023-10-02 | $13.82 | $13.99 | $13.52 | $13.65 | $13.65 | 6,744 |
| 2023-09-29 | $13.92 | $14.15 | $13.79 | $13.85 | $13.85 | 3,796 |
| 2023-09-28 | $13.60 | $14.06 | $13.56 | $13.89 | $13.89 | 13,852 |
| 2023-09-27 | $13.45 | $13.62 | $13.26 | $13.58 | $13.58 | 8,555 |
| 2023-09-26 | $13.28 | $13.34 | $13.28 | $13.33 | $13.33 | 1,537 |
| 2023-09-25 | $13.63 | $13.81 | $13.25 | $13.40 | $13.40 | 9,855 |
| 2023-09-22 | $13.19 | $14.15 | $13.19 | $13.45 | $13.45 | 61,919 |
| 2023-09-21 | $13.50 | $13.84 | $13.00 | $13.23 | $13.23 | 38,835 |
| 2023-09-20 | $13.59 | $13.87 | $13.29 | $13.60 | $13.60 | 6,654 |
| 2023-09-19 | $13.38 | $13.78 | $13.18 | $13.55 | $13.55 | 4,870 |
| 2023-09-18 | $13.40 | $13.58 | $13.21 | $13.48 | $13.48 | 6,515 |
| 2023-09-15 | $13.34 | $13.72 | $13.11 | $13.72 | $13.72 | 22,257 |
| 2023-09-14 | $13.66 | $13.67 | $13.22 | $13.22 | $13.22 | 13,665 |
| 2023-09-13 | $13.24 | $13.65 | $13.24 | $13.55 | $13.55 | 6,982 |
| 2023-09-12 | $13.06 | $13.38 | $13.00 | $13.38 | $13.38 | 14,080 |
| 2023-09-11 | $13.44 | $13.85 | $13.03 | $13.05 | $13.05 | 11,060 |
| 2023-09-08 | $13.47 | $13.60 | $13.36 | $13.42 | $13.42 | 4,074 |
| 2023-09-07 | $13.36 | $13.49 | $13.16 | $13.46 | $13.46 | 10,259 |
| 2023-09-06 | $13.57 | $13.75 | $13.25 | $13.26 | $13.26 | 11,924 |
| 2023-09-05 | $13.79 | $13.85 | $13.30 | $13.34 | $13.34 | 20,664 |
| 2023-09-01 | $13.82 | $14.03 | $13.77 | $13.77 | $13.77 | 6,262 |
| 2023-08-31 | $14.10 | $14.10 | $13.51 | $13.51 | $13.51 | 3,796 |
| 2023-08-30 | $13.76 | $13.83 | $13.69 | $13.73 | $13.73 | 10,870 |
| 2023-08-29 | $13.74 | $13.88 | $13.56 | $13.70 | $13.70 | 2,240 |
| 2023-08-28 | $13.79 | $14.19 | $13.53 | $13.53 | $13.53 | 10,572 |
| 2023-08-25 | $14.03 | $14.03 | $13.69 | $13.83 | $13.83 | 4,349 |
| 2023-08-24 | $13.98 | $14.07 | $13.51 | $13.84 | $13.84 | 2,302 |
| 2023-08-23 | $14.07 | $14.13 | $14.01 | $14.01 | $14.01 | 2,216 |
| 2023-08-22 | $14.22 | $14.39 | $14.04 | $14.21 | $14.21 | 3,818 |
| 2023-08-21 | $13.80 | $14.40 | $13.70 | $14.25 | $14.25 | 8,301 |
| 2023-08-18 | $13.32 | $13.65 | $13.31 | $13.65 | $13.65 | 5,666 |
| 2023-08-17 | $13.40 | $13.80 | $13.40 | $13.76 | $13.76 | 7,428 |
| 2023-08-16 | $14.00 | $14.18 | $13.36 | $13.40 | $13.40 | 12,631 |
| 2023-08-15 | $13.50 | $14.00 | $13.31 | $13.52 | $13.52 | 18,016 |
| 2023-08-14 | $14.26 | $14.26 | $13.50 | $13.50 | $13.50 | 5,917 |
| 2023-08-11 | $14.99 | $14.99 | $13.91 | $14.10 | $14.10 | 22,586 |
| 2023-08-10 | $15.40 | $15.40 | $13.75 | $14.00 | $14.00 | 39,707 |
| 2023-08-09 | $15.50 | $15.68 | $15.11 | $15.49 | $15.49 | 6,289 |
| 2023-08-08 | $15.44 | $15.70 | $15.20 | $15.35 | $15.35 | 9,006 |
| 2023-08-07 | $15.42 | $15.78 | $15.30 | $15.30 | $15.30 | 5,074 |
| 2023-08-04 | $15.30 | $15.70 | $15.01 | $15.05 | $15.05 | 4,713 |
| 2023-08-03 | $15.25 | $15.30 | $15.24 | $15.27 | $15.27 | 2,544 |
| 2023-08-02 | $15.77 | $15.77 | $15.00 | $15.16 | $15.16 | 20,947 |
| 2023-08-01 | $16.02 | $16.02 | $15.75 | $15.77 | $15.77 | 1,745 |
| 2023-07-31 | $15.82 | $16.20 | $15.81 | $16.06 | $16.06 | 6,881 |
| 2023-07-28 | $15.80 | $15.83 | $15.55 | $15.77 | $15.77 | 10,365 |
| 2023-07-27 | $15.75 | $16.04 | $15.50 | $15.69 | $15.69 | 12,749 |
| 2023-07-26 | $15.66 | $15.89 | $15.49 | $15.78 | $15.78 | 7,435 |
| 2023-07-25 | $15.85 | $15.91 | $15.50 | $15.50 | $15.50 | 15,904 |
| 2023-07-24 | $15.90 | $15.90 | $15.68 | $15.86 | $15.86 | 4,004 |
| 2023-07-21 | $15.45 | $15.85 | $15.07 | $15.83 | $15.83 | 10,850 |
| 2023-07-20 | $15.72 | $15.72 | $15.35 | $15.54 | $15.54 | 5,050 |
| 2023-07-19 | $15.58 | $15.97 | $15.28 | $15.28 | $15.28 | 9,503 |
| 2023-07-18 | $16.38 | $16.38 | $15.40 | $15.40 | $15.40 | 3,194 |
| 2023-07-17 | $16.00 | $16.00 | $15.25 | $15.25 | $15.25 | 11,103 |
| 2023-07-14 | $15.58 | $16.00 | $15.58 | $16.00 | $16.00 | 1,726 |
| 2023-07-13 | $15.75 | $15.94 | $15.57 | $15.93 | $15.93 | 4,824 |
| 2023-07-12 | $15.75 | $16.38 | $15.55 | $15.55 | $15.55 | 6,804 |
| 2023-07-11 | $16.00 | $16.38 | $15.30 | $15.45 | $15.45 | 28,708 |
| 2023-07-10 | $16.24 | $16.38 | $15.76 | $16.20 | $16.20 | 4,791 |
| 2023-07-07 | $15.84 | $16.34 | $15.66 | $16.34 | $16.34 | 2,815 |
| 2023-07-06 | $16.11 | $16.18 | $15.82 | $16.09 | $16.09 | 5,069 |
| 2023-07-05 | $16.15 | $16.35 | $16.15 | $16.23 | $16.23 | 11,251 |
| 2023-07-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 386 |
| 2023-06-30 | $15.87 | $16.50 | $15.87 | $16.25 | $16.25 | 18,898 |
| 2023-06-29 | $15.69 | $15.75 | $15.68 | $15.75 | $15.75 | 2,011 |
| 2023-06-28 | $15.52 | $15.94 | $15.52 | $15.73 | $15.73 | 4,925 |
| 2023-06-27 | $15.55 | $15.98 | $15.50 | $15.50 | $15.50 | 3,435 |
| 2023-06-26 | $15.67 | $15.67 | $15.25 | $15.62 | $15.62 | 2,660 |
| 2023-06-23 | $15.71 | $15.83 | $15.50 | $15.75 | $15.75 | 7,308 |
| 2023-06-22 | $16.23 | $16.23 | $15.80 | $15.96 | $15.96 | 4,832 |
| 2023-06-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 436 |
| 2023-06-20 | $16.99 | $17.41 | $16.56 | $16.70 | $16.70 | 5,939 |
| 2023-06-16 | $17.10 | $17.24 | $16.68 | $17.24 | $17.24 | 18,316 |
| 2023-06-15 | $16.63 | $17.44 | $16.58 | $17.13 | $17.13 | 14,272 |
| 2023-06-14 | $16.23 | $16.95 | $16.23 | $16.95 | $16.95 | 31,861 |
| 2023-06-13 | $15.50 | $16.37 | $15.50 | $16.22 | $16.22 | 10,856 |
| 2023-06-12 | $15.32 | $15.69 | $15.23 | $15.31 | $15.31 | 6,047 |
| 2023-06-09 | $15.60 | $15.98 | $15.20 | $15.50 | $15.50 | 6,336 |
| 2023-06-08 | $15.81 | $15.86 | $15.60 | $15.60 | $15.60 | 4,561 |
| 2023-06-07 | $16.06 | $16.38 | $15.95 | $16.13 | $16.13 | 8,112 |
| 2023-06-06 | $15.27 | $15.81 | $14.96 | $15.60 | $15.60 | 4,503 |
| 2023-06-05 | $15.52 | $16.60 | $15.05 | $15.27 | $15.27 | 21,760 |
| 2023-06-02 | $15.19 | $15.75 | $15.15 | $15.51 | $15.51 | 12,273 |
| 2023-06-01 | $15.17 | $15.24 | $14.96 | $15.03 | $15.03 | 19,767 |
| 2023-05-31 | $14.91 | $15.40 | $14.91 | $15.14 | $15.14 | 10,703 |
| 2023-05-30 | $14.71 | $15.00 | $14.70 | $15.00 | $15.00 | 20,475 |
| 2023-05-26 | $14.77 | $14.95 | $14.43 | $14.76 | $14.76 | 12,321 |
| 2023-05-25 | $14.61 | $14.94 | $14.61 | $14.92 | $14.92 | 9,278 |
| 2023-05-24 | $14.80 | $14.90 | $14.50 | $14.80 | $14.80 | 15,421 |
| 2023-05-23 | $14.90 | $15.00 | $14.66 | $15.00 | $15.00 | 9,892 |
| 2023-05-22 | $14.60 | $14.99 | $14.57 | $14.84 | $14.84 | 5,198 |
| 2023-05-19 | $14.29 | $14.75 | $14.29 | $14.73 | $14.73 | 5,550 |
| 2023-05-18 | $14.10 | $14.50 | $14.10 | $14.25 | $14.25 | 1,818 |
| 2023-05-17 | $14.06 | $14.35 | $14.02 | $14.02 | $14.02 | 5,267 |
| 2023-05-16 | $14.48 | $14.57 | $14.05 | $14.10 | $14.10 | 2,311 |
| 2023-05-15 | $14.21 | $14.48 | $14.09 | $14.30 | $14.30 | 3,831 |
| 2023-05-12 | $14.27 | $14.41 | $13.95 | $14.05 | $14.05 | 6,813 |
| 2023-05-11 | $14.68 | $14.68 | $14.18 | $14.26 | $14.26 | 4,945 |
| 2023-05-10 | $14.85 | $14.90 | $14.65 | $14.90 | $14.90 | 4,528 |
| 2023-05-09 | $14.66 | $14.89 | $14.61 | $14.65 | $14.65 | 19,578 |
| 2023-05-08 | $14.67 | $15.36 | $14.65 | $14.65 | $14.65 | 17,083 |
| 2023-05-05 | $14.50 | $15.32 | $14.50 | $15.31 | $15.31 | 7,625 |
| 2023-05-04 | $14.41 | $14.41 | $13.78 | $13.90 | $13.90 | 15,449 |
| 2023-05-03 | $15.01 | $15.01 | $14.10 | $14.30 | $14.30 | 12,276 |
| 2023-05-02 | $15.22 | $15.22 | $15.00 | $15.08 | $15.08 | 2,458 |
| 2023-05-01 | $15.33 | $15.56 | $15.07 | $15.10 | $15.10 | 4,634 |
| 2023-04-28 | $15.32 | $16.03 | $15.32 | $15.33 | $15.33 | 10,769 |
| 2023-04-27 | $15.82 | $15.82 | $15.26 | $15.30 | $15.30 | 13,727 |
| 2023-04-26 | $15.49 | $16.03 | $15.49 | $15.67 | $15.67 | 14,318 |
| 2023-04-25 | $16.01 | $16.02 | $15.53 | $15.58 | $15.58 | 11,908 |
| 2023-04-24 | $15.82 | $15.82 | $15.70 | $15.70 | $15.70 | 910 |
| 2023-04-21 | $15.77 | $15.89 | $15.54 | $15.89 | $15.89 | 2,207 |
| 2023-04-20 | $15.89 | $16.08 | $15.65 | $15.80 | $15.80 | 5,309 |
| 2023-04-19 | $16.01 | $16.29 | $15.95 | $16.00 | $16.00 | 3,246 |
| 2023-04-18 | $15.94 | $16.25 | $15.65 | $15.75 | $15.75 | 3,575 |
| 2023-04-17 | $15.65 | $15.99 | $15.65 | $15.99 | $15.99 | 1,848 |
| 2023-04-14 | $15.96 | $15.96 | $15.56 | $15.59 | $15.59 | 2,192 |
| 2023-04-13 | $15.93 | $16.18 | $15.93 | $15.94 | $15.94 | 2,559 |
| 2023-04-12 | $16.29 | $16.62 | $15.96 | $16.05 | $16.05 | 5,110 |
| 2023-04-11 | $15.49 | $16.69 | $15.47 | $16.22 | $16.22 | 11,921 |
| 2023-04-10 | $15.12 | $15.45 | $15.00 | $15.29 | $15.29 | 14,341 |
| 2023-04-06 | $15.00 | $15.68 | $14.50 | $15.33 | $15.33 | 27,080 |
| 2023-04-05 | $14.90 | $15.17 | $14.81 | $15.17 | $15.17 | 7,619 |
| 2023-04-04 | $15.32 | $15.34 | $14.90 | $14.90 | $14.90 | 9,125 |
| 2023-04-03 | $15.69 | $15.74 | $15.26 | $15.30 | $15.30 | 5,220 |
| 2023-03-31 | $15.52 | $15.98 | $14.96 | $15.35 | $15.35 | 26,048 |
| 2023-03-30 | $15.14 | $15.30 | $14.78 | $15.25 | $15.25 | 8,342 |
| 2023-03-29 | $15.55 | $15.55 | $15.00 | $15.11 | $15.11 | 15,082 |
| 2023-03-28 | $15.96 | $15.96 | $15.28 | $15.37 | $15.37 | 6,447 |
| 2023-03-27 | $15.48 | $15.97 | $15.48 | $15.97 | $15.97 | 2,751 |
| 2023-03-24 | $15.63 | $15.90 | $15.25 | $15.32 | $15.32 | 12,859 |
| 2023-03-23 | $15.79 | $16.16 | $15.62 | $15.62 | $15.62 | 10,835 |
| 2023-03-22 | $16.20 | $16.20 | $15.75 | $15.89 | $15.89 | 12,751 |
| 2023-03-21 | $16.21 | $16.51 | $16.00 | $16.01 | $16.01 | 10,210 |
| 2023-03-20 | $15.88 | $16.29 | $15.88 | $15.94 | $15.94 | 8,935 |
| 2023-03-17 | $16.15 | $16.30 | $15.63 | $16.12 | $16.12 | 32,083 |
| 2023-03-16 | $15.97 | $16.50 | $15.97 | $16.35 | $16.35 | 22,817 |
| 2023-03-15 | $17.00 | $17.00 | $16.00 | $16.00 | $16.00 | 19,940 |
| 2023-03-14 | $17.11 | $17.54 | $17.07 | $17.28 | $17.28 | 16,209 |
| 2023-03-13 | $17.01 | $17.19 | $16.63 | $16.70 | $16.70 | 2,854 |
| 2023-03-10 | $17.75 | $17.80 | $16.91 | $17.28 | $17.28 | 21,133 |
| 2023-03-09 | $18.63 | $18.71 | $17.65 | $17.70 | $17.70 | 30,061 |
| 2023-03-08 | $19.05 | $19.08 | $18.56 | $18.69 | $18.69 | 9,071 |
| 2023-03-07 | $17.30 | $19.35 | $17.30 | $18.95 | $18.95 | 82,283 |
| 2023-03-06 | $17.34 | $17.66 | $17.22 | $17.50 | $17.50 | 50,806 |
| 2023-03-03 | $17.04 | $17.76 | $17.04 | $17.39 | $17.39 | 49,542 |
| 2023-03-02 | $16.50 | $17.13 | $16.33 | $16.72 | $16.72 | 38,725 |
| 2023-03-01 | $16.49 | $16.71 | $16.30 | $16.41 | $16.41 | 15,210 |
| 2023-02-28 | $16.97 | $17.08 | $16.55 | $16.69 | $16.69 | 47,939 |
| 2023-02-27 | $16.69 | $17.26 | $16.69 | $16.80 | $16.80 | 83,918 |
| 2023-02-24 | $17.00 | $17.25 | $16.05 | $16.70 | $16.70 | 60,231 |
| 2023-02-23 | $16.53 | $16.53 | $15.50 | $15.55 | $15.55 | 25,545 |
| 2023-02-22 | $16.27 | $16.76 | $16.00 | $16.39 | $16.39 | 10,221 |
| 2023-02-21 | $16.75 | $17.00 | $16.06 | $16.06 | $16.06 | 22,950 |
| 2023-02-17 | $17.07 | $17.35 | $16.60 | $16.75 | $16.75 | 12,892 |
| 2023-02-16 | $16.66 | $17.21 | $16.66 | $16.88 | $16.88 | 12,914 |
| 2023-02-15 | $16.35 | $17.49 | $16.35 | $17.49 | $17.49 | 5,507 |
| 2023-02-14 | $16.66 | $16.69 | $16.50 | $16.50 | $16.50 | 5,064 |
| 2023-02-13 | $16.71 | $16.71 | $16.42 | $16.54 | $16.54 | 16,216 |
| 2023-02-10 | $16.50 | $16.60 | $16.28 | $16.28 | $16.28 | 6,251 |
| 2023-02-09 | $16.50 | $16.90 | $16.50 | $16.56 | $16.56 | 4,592 |
| 2023-02-08 | $17.01 | $17.01 | $16.55 | $16.55 | $16.55 | 17,051 |
| 2023-02-07 | $17.32 | $17.67 | $17.00 | $17.00 | $17.00 | 9,290 |
| 2023-02-06 | $17.61 | $17.64 | $17.15 | $17.23 | $17.23 | 9,369 |
| 2023-02-03 | $17.25 | $17.90 | $17.25 | $17.88 | $17.88 | 11,591 |
| 2023-02-02 | $17.56 | $18.21 | $17.21 | $17.34 | $17.34 | 9,933 |
| 2023-02-01 | $17.54 | $17.92 | $16.28 | $17.41 | $17.41 | 14,868 |
| 2023-01-31 | $17.50 | $18.07 | $17.50 | $17.62 | $17.62 | 4,667 |
| 2023-01-30 | $18.09 | $18.15 | $17.55 | $17.60 | $17.60 | 7,492 |
| 2023-01-27 | $17.66 | $18.79 | $17.66 | $18.25 | $18.25 | 6,651 |
| 2023-01-26 | $18.53 | $18.62 | $18.17 | $18.17 | $18.17 | 4,902 |
| 2023-01-25 | $18.35 | $18.92 | $18.35 | $18.41 | $18.41 | 6,014 |
| 2023-01-24 | $17.79 | $18.70 | $17.55 | $18.45 | $18.45 | 1,988 |
| 2023-01-23 | $17.58 | $18.76 | $17.58 | $18.72 | $18.72 | 23,476 |
| 2023-01-20 | $17.84 | $17.84 | $17.50 | $17.50 | $17.50 | 6,414 |
| 2023-01-19 | $17.80 | $18.14 | $17.24 | $17.65 | $17.65 | 14,304 |
| 2023-01-18 | $17.54 | $17.63 | $17.32 | $17.63 | $17.63 | 1,405 |
| 2023-01-17 | $18.01 | $18.01 | $17.47 | $17.75 | $17.75 | 9,971 |
| 2023-01-13 | $17.39 | $18.31 | $17.03 | $18.29 | $18.29 | 5,412 |
| 2023-01-12 | $18.28 | $18.55 | $16.79 | $16.79 | $16.79 | 6,460 |
| 2023-01-11 | $19.00 | $19.00 | $18.01 | $18.48 | $18.48 | 3,795 |
| 2023-01-10 | $16.97 | $17.31 | $16.97 | $17.31 | $17.31 | 2,594 |
| 2023-01-09 | $17.24 | $17.24 | $16.75 | $17.11 | $17.11 | 9,182 |
| 2023-01-06 | $16.46 | $17.38 | $16.46 | $17.38 | $17.38 | 9,286 |
| 2023-01-05 | $16.21 | $16.54 | $16.21 | $16.54 | $16.54 | 3,314 |
| 2023-01-04 | $16.21 | $16.80 | $16.11 | $16.51 | $16.51 | 6,353 |
| 2023-01-03 | $16.38 | $16.99 | $16.13 | $16.24 | $16.24 | 9,946 |
| 2022-12-30 | $16.70 | $17.32 | $16.11 | $16.68 | $16.68 | 52,468 |
| 2022-12-29 | $16.50 | $16.95 | $16.50 | $16.76 | $16.76 | 9,448 |
| 2022-12-28 | $16.65 | $16.97 | $15.54 | $16.45 | $16.45 | 45,507 |
| 2022-12-27 | $16.04 | $17.39 | $16.04 | $16.95 | $16.95 | 29,704 |
| 2022-12-23 | $15.75 | $16.54 | $15.55 | $16.35 | $16.35 | 67,630 |
| 2022-12-22 | $16.25 | $16.25 | $15.80 | $15.98 | $15.98 | 35,610 |
| 2022-12-21 | $17.25 | $17.25 | $16.31 | $16.52 | $16.52 | 49,712 |
| 2022-12-20 | $16.26 | $17.53 | $16.26 | $17.25 | $17.25 | 35,300 |
| 2022-12-19 | $17.04 | $17.72 | $16.16 | $16.80 | $16.80 | 69,010 |
| 2022-12-16 | $17.30 | $17.75 | $16.99 | $17.53 | $17.53 | 116,328 |
| 2022-12-15 | $17.85 | $18.07 | $17.34 | $17.76 | $17.76 | 35,739 |
| 2022-12-14 | $18.72 | $18.85 | $17.69 | $18.48 | $18.48 | 61,375 |
| 2022-12-13 | $19.15 | $19.50 | $18.56 | $18.62 | $18.62 | 35,828 |
| 2022-12-12 | $19.19 | $19.24 | $18.45 | $18.76 | $18.76 | 45,084 |
| 2022-12-09 | $19.56 | $19.78 | $17.90 | $19.75 | $19.75 | 42,207 |
| 2022-12-08 | $19.12 | $20.00 | $19.12 | $20.00 | $20.00 | 16,541 |
| 2022-12-07 | $19.23 | $19.49 | $18.81 | $19.15 | $19.15 | 19,604 |
| 2022-12-06 | $19.64 | $20.00 | $19.50 | $19.62 | $19.62 | 4,106 |
| 2022-12-05 | $20.04 | $20.09 | $19.59 | $19.59 | $19.59 | 3,569 |
| 2022-12-02 | $20.25 | $20.50 | $20.07 | $20.12 | $20.12 | 11,006 |
| 2022-12-01 | $20.99 | $20.99 | $20.48 | $20.50 | $20.50 | 6,363 |
| 2022-11-30 | $20.66 | $20.70 | $20.16 | $20.70 | $20.70 | 11,094 |
| 2022-11-29 | $20.45 | $20.71 | $20.13 | $20.31 | $20.31 | 21,405 |
| 2022-11-28 | $19.91 | $20.42 | $19.25 | $20.23 | $20.23 | 21,467 |
| 2022-11-25 | $20.21 | $20.53 | $19.70 | $20.25 | $20.25 | 6,866 |
| 2022-11-23 | $20.03 | $20.74 | $20.03 | $20.10 | $20.10 | 10,340 |
| 2022-11-22 | $19.90 | $20.56 | $19.81 | $20.32 | $20.32 | 9,875 |
| 2022-11-21 | $20.51 | $21.22 | $19.75 | $20.03 | $20.03 | 15,191 |
| 2022-11-18 | $20.32 | $21.06 | $20.32 | $20.60 | $20.60 | 15,093 |
| 2022-11-17 | $21.10 | $21.10 | $20.26 | $20.55 | $20.55 | 28,704 |
| 2022-11-16 | $20.19 | $21.49 | $20.16 | $21.10 | $21.10 | 19,740 |
| 2022-11-15 | $20.49 | $20.70 | $20.05 | $20.20 | $20.20 | 19,688 |
| 2022-11-14 | $20.14 | $21.00 | $19.49 | $20.00 | $20.00 | 50,508 |
| 2022-11-11 | $20.29 | $20.33 | $20.01 | $20.14 | $20.14 | 6,457 |
| 2022-11-10 | $20.50 | $20.50 | $20.00 | $20.01 | $20.01 | 3,377 |
| 2022-11-09 | $20.93 | $20.93 | $19.82 | $20.06 | $20.06 | 18,261 |
| 2022-11-08 | $20.25 | $21.30 | $20.20 | $21.26 | $21.26 | 17,745 |
| 2022-11-07 | $20.50 | $20.50 | $19.65 | $20.13 | $20.13 | 18,471 |
| 2022-11-04 | $19.76 | $20.74 | $19.35 | $20.38 | $20.38 | 42,524 |
| 2022-11-03 | $19.38 | $19.38 | $19.09 | $19.38 | $19.38 | 13,046 |
| 2022-11-02 | $19.58 | $19.58 | $19.07 | $19.35 | $19.35 | 4,565 |
| 2022-11-01 | $19.46 | $19.95 | $19.06 | $19.18 | $19.18 | 15,516 |
| 2022-10-31 | $19.77 | $19.90 | $18.65 | $19.15 | $19.15 | 22,985 |
| 2022-10-28 | $20.15 | $20.15 | $19.31 | $19.95 | $19.95 | 9,110 |
| 2022-10-27 | $18.74 | $20.14 | $18.74 | $19.65 | $19.65 | 32,758 |
| 2022-10-26 | $18.78 | $18.78 | $18.28 | $18.71 | $18.71 | 2,992 |
| 2022-10-25 | $18.25 | $19.50 | $18.25 | $18.81 | $18.81 | 30,639 |
| 2022-10-24 | $18.31 | $19.41 | $18.31 | $19.05 | $19.05 | 36,168 |
| 2022-10-21 | $17.94 | $18.75 | $17.93 | $18.57 | $18.57 | 41,556 |
| 2022-10-20 | $18.36 | $18.36 | $17.72 | $17.95 | $17.95 | 13,333 |
| 2022-10-19 | $18.49 | $18.49 | $17.39 | $18.17 | $18.17 | 20,868 |
| 2022-10-18 | $17.55 | $18.67 | $17.41 | $18.57 | $18.57 | 35,364 |
| 2022-10-17 | $16.99 | $18.94 | $16.90 | $17.68 | $17.68 | 113,922 |
| 2022-10-14 | $15.92 | $16.57 | $15.81 | $16.47 | $16.47 | 33,905 |
| 2022-10-13 | $15.50 | $16.30 | $15.50 | $16.30 | $16.30 | 8,538 |
| 2022-10-12 | $15.44 | $15.83 | $14.72 | $15.50 | $15.50 | 41,671 |
| 2022-10-11 | $16.30 | $16.30 | $15.43 | $15.70 | $15.70 | 4,599 |
| 2022-10-10 | $16.41 | $16.49 | $15.48 | $15.75 | $15.75 | 11,294 |
| 2022-10-07 | $16.01 | $16.76 | $16.01 | $16.50 | $16.50 | 20,091 |
| 2022-10-06 | $15.41 | $16.68 | $15.41 | $16.68 | $16.68 | 14,551 |
| 2022-10-05 | $16.25 | $16.38 | $16.05 | $16.23 | $16.23 | 5,172 |
| 2022-10-04 | $15.19 | $16.25 | $15.17 | $16.25 | $16.25 | 25,851 |
| 2022-10-03 | $15.38 | $15.96 | $14.67 | $15.02 | $15.02 | 32,405 |
| 2022-09-30 | $14.36 | $15.44 | $14.36 | $15.02 | $15.02 | 15,073 |
| 2022-09-29 | $14.00 | $14.69 | $13.45 | $14.51 | $14.51 | 27,764 |
| 2022-09-28 | $13.85 | $14.67 | $13.80 | $14.46 | $14.46 | 43,346 |
| 2022-09-27 | $14.14 | $14.44 | $13.45 | $13.94 | $13.94 | 24,038 |
| 2022-09-26 | $13.50 | $14.26 | $13.01 | $13.99 | $13.99 | 51,456 |
| 2022-09-23 | $14.95 | $15.20 | $13.34 | $13.60 | $13.60 | 63,620 |
| 2022-09-22 | $16.01 | $16.52 | $15.00 | $15.30 | $15.30 | 25,754 |
| 2022-09-21 | $16.02 | $16.50 | $15.50 | $15.87 | $15.87 | 13,329 |
| 2022-09-20 | $15.79 | $16.80 | $15.40 | $16.37 | $16.37 | 56,004 |
| 2022-09-19 | $15.37 | $16.12 | $15.05 | $15.71 | $15.71 | 27,744 |
| 2022-09-16 | $15.75 | $16.17 | $15.38 | $15.79 | $15.79 | 24,758 |
| 2022-09-15 | $16.17 | $16.63 | $15.86 | $16.00 | $16.00 | 13,508 |
| 2022-09-14 | $16.16 | $16.46 | $16.04 | $16.18 | $16.18 | 8,246 |
| 2022-09-13 | $16.51 | $17.25 | $16.25 | $16.44 | $16.44 | 21,015 |
| 2022-09-12 | $16.19 | $16.90 | $16.19 | $16.87 | $16.87 | 28,633 |
| 2022-09-09 | $16.50 | $16.59 | $16.24 | $16.25 | $16.25 | 14,115 |
| 2022-09-08 | $16.65 | $16.80 | $15.82 | $16.30 | $16.30 | 12,578 |
| 2022-09-07 | $16.25 | $16.64 | $16.02 | $16.28 | $16.28 | 7,925 |
| 2022-09-06 | $16.53 | $16.53 | $16.00 | $16.24 | $16.24 | 8,836 |
| 2022-09-02 | $16.48 | $17.17 | $16.08 | $16.27 | $16.27 | 17,195 |
| 2022-09-01 | $16.15 | $16.60 | $16.01 | $16.30 | $16.30 | 42,227 |
| 2022-08-31 | $16.50 | $16.65 | $16.50 | $16.65 | $16.65 | 3,580 |
| 2022-08-30 | $16.85 | $16.85 | $16.38 | $16.70 | $16.70 | 14,553 |
| 2022-08-29 | $16.93 | $17.17 | $16.50 | $17.09 | $17.09 | 15,030 |
| 2022-08-26 | $16.80 | $17.01 | $16.75 | $16.85 | $16.85 | 7,220 |
| 2022-08-25 | $16.98 | $17.25 | $16.75 | $16.92 | $16.92 | 17,241 |
| 2022-08-24 | $15.73 | $17.02 | $15.73 | $17.02 | $17.02 | 22,228 |
| 2022-08-23 | $16.59 | $17.32 | $16.27 | $16.70 | $16.70 | 26,145 |
| 2022-08-22 | $16.75 | $16.95 | $15.21 | $16.07 | $16.07 | 29,573 |
| 2022-08-19 | $16.11 | $17.28 | $16.10 | $16.62 | $16.62 | 41,181 |
| 2022-08-18 | $16.11 | $16.62 | $16.06 | $16.32 | $16.32 | 15,936 |
| 2022-08-17 | $15.98 | $16.50 | $15.75 | $15.97 | $15.97 | 31,666 |
| 2022-08-16 | $16.12 | $16.71 | $15.80 | $16.00 | $16.00 | 37,382 |
| 2022-08-15 | $15.80 | $16.74 | $14.95 | $16.33 | $16.33 | 48,271 |
| 2022-08-12 | $16.61 | $17.16 | $15.65 | $15.99 | $15.99 | 32,979 |
| 2022-08-11 | $16.63 | $17.85 | $16.50 | $16.52 | $16.52 | 60,933 |
| 2022-08-10 | $16.30 | $16.74 | $15.88 | $16.36 | $16.36 | 16,912 |
| 2022-08-09 | $16.34 | $16.50 | $15.37 | $16.25 | $16.25 | 16,183 |
| 2022-08-08 | $15.32 | $16.12 | $15.32 | $16.05 | $16.05 | 15,989 |
| 2022-08-05 | $14.40 | $15.88 | $14.06 | $15.60 | $15.60 | 21,435 |
| 2022-08-04 | $15.49 | $15.49 | $14.25 | $14.51 | $14.51 | 44,026 |
| 2022-08-03 | $15.23 | $15.86 | $15.06 | $15.38 | $15.38 | 10,963 |
| 2022-08-02 | $15.09 | $15.48 | $14.75 | $15.22 | $15.22 | 8,022 |
| 2022-08-01 | $14.75 | $15.25 | $14.69 | $15.25 | $15.25 | 14,254 |
| 2022-07-29 | $14.19 | $14.95 | $14.00 | $14.95 | $14.95 | 18,063 |
| 2022-07-28 | $13.50 | $14.24 | $13.50 | $14.20 | $14.20 | 13,775 |
| 2022-07-27 | $13.10 | $14.01 | $13.10 | $13.66 | $13.66 | 11,862 |
| 2022-07-26 | $13.68 | $13.68 | $12.68 | $13.10 | $13.10 | 23,217 |
| 2022-07-25 | $13.58 | $13.75 | $13.58 | $13.58 | $13.58 | 3,389 |
| 2022-07-22 | $13.48 | $14.15 | $13.30 | $13.50 | $13.50 | 14,965 |
| 2022-07-21 | $13.30 | $13.88 | $13.10 | $13.47 | $13.47 | 7,723 |
| 2022-07-20 | $13.05 | $13.94 | $13.05 | $13.64 | $13.64 | 36,870 |
| 2022-07-19 | $13.43 | $14.12 | $12.84 | $12.85 | $12.85 | 6,110 |
| 2022-07-18 | $13.44 | $13.98 | $12.77 | $12.93 | $12.93 | 30,490 |
| 2022-07-15 | $12.89 | $13.45 | $12.72 | $13.15 | $13.15 | 5,151 |
| 2022-07-14 | $12.80 | $12.93 | $12.28 | $12.60 | $12.60 | 21,935 |
| 2022-07-13 | $12.88 | $13.12 | $12.88 | $13.00 | $13.00 | 2,240 |
| 2022-07-12 | $12.52 | $13.14 | $12.52 | $12.80 | $12.80 | 28,728 |
| 2022-07-11 | $13.44 | $13.44 | $12.70 | $13.00 | $13.00 | 16,310 |
| 2022-07-08 | $13.05 | $13.87 | $13.05 | $13.61 | $13.61 | 9,433 |
| 2022-07-07 | $12.97 | $13.80 | $12.97 | $13.29 | $13.29 | 21,983 |
| 2022-07-06 | $12.54 | $13.38 | $12.20 | $12.77 | $12.77 | 78,939 |
| 2022-07-05 | $12.27 | $12.94 | $11.55 | $12.94 | $12.94 | 167,301 |
| 2022-07-01 | $12.76 | $13.20 | $11.52 | $12.02 | $12.02 | 21,500 |
| 2022-06-30 | $13.00 | $13.40 | $12.50 | $12.73 | $12.73 | 41,317 |
| 2022-06-29 | $14.13 | $14.13 | $12.91 | $12.94 | $12.94 | 41,657 |
| 2022-06-28 | $14.16 | $14.53 | $13.54 | $13.68 | $13.68 | 28,990 |
| 2022-06-27 | $14.30 | $14.43 | $13.75 | $13.75 | $13.75 | 45,630 |
| 2022-06-24 | $14.65 | $14.99 | $13.80 | $14.08 | $14.08 | 35,968 |
| 2022-06-23 | $15.53 | $15.53 | $14.26 | $14.58 | $14.58 | 38,305 |
| 2022-06-22 | $15.25 | $15.68 | $15.01 | $15.31 | $15.31 | 35,452 |
| 2022-06-21 | $15.48 | $15.93 | $15.05 | $15.85 | $15.85 | 38,531 |
| 2022-06-17 | $15.82 | $16.26 | $14.55 | $15.28 | $15.28 | 36,016 |
| 2022-06-16 | $16.71 | $16.71 | $15.23 | $15.65 | $15.65 | 63,866 |
| 2022-06-15 | $17.23 | $17.69 | $16.30 | $16.98 | $16.98 | 23,404 |
| 2022-06-14 | $17.26 | $17.54 | $16.30 | $17.54 | $17.54 | 21,593 |
| 2022-06-13 | $18.59 | $18.59 | $16.56 | $17.08 | $17.08 | 57,060 |
| 2022-06-10 | $18.25 | $18.76 | $17.89 | $18.74 | $18.74 | 27,421 |
| 2022-06-09 | $18.60 | $18.60 | $17.99 | $17.99 | $17.99 | 26,482 |
| 2022-06-08 | $19.72 | $19.76 | $18.44 | $18.65 | $18.65 | 65,554 |
| 2022-06-07 | $19.18 | $19.78 | $18.69 | $19.71 | $19.71 | 39,055 |
| 2022-06-06 | $19.68 | $19.75 | $19.00 | $19.04 | $19.04 | 27,744 |
| 2022-06-03 | $18.61 | $19.75 | $18.35 | $19.71 | $19.71 | 34,977 |
| 2022-06-02 | $18.78 | $19.40 | $18.59 | $18.85 | $18.85 | 29,887 |
| 2022-06-01 | $18.45 | $19.04 | $18.05 | $19.04 | $19.04 | 23,287 |
| 2022-05-31 | $19.38 | $19.38 | $18.20 | $18.35 | $18.35 | 67,930 |
| 2022-05-27 | $19.15 | $19.62 | $18.27 | $19.15 | $19.15 | 26,291 |
| 2022-05-26 | $19.00 | $19.75 | $18.22 | $18.23 | $18.23 | 40,173 |
| 2022-05-25 | $18.43 | $19.48 | $18.31 | $18.99 | $18.99 | 33,467 |
| 2022-05-24 | $18.49 | $18.57 | $17.95 | $18.31 | $18.31 | 23,748 |
| 2022-05-23 | $18.42 | $19.00 | $17.54 | $18.55 | $18.55 | 21,183 |
| 2022-05-20 | $19.00 | $19.00 | $17.55 | $18.56 | $18.56 | 23,506 |
| 2022-05-19 | $18.45 | $19.04 | $18.15 | $18.68 | $18.68 | 26,914 |
| 2022-05-18 | $20.11 | $20.11 | $18.27 | $18.48 | $18.48 | 30,162 |
| 2022-05-17 | $19.96 | $20.79 | $19.47 | $20.16 | $20.16 | 16,452 |
| 2022-05-16 | $18.87 | $19.79 | $18.79 | $19.73 | $19.73 | 24,163 |
| 2022-05-13 | $19.52 | $20.13 | $18.81 | $19.12 | $19.12 | 54,977 |
| 2022-05-12 | $19.11 | $19.52 | $18.59 | $19.52 | $19.52 | 22,950 |
| 2022-05-11 | $19.30 | $20.27 | $19.03 | $19.28 | $19.28 | 20,101 |
| 2022-05-10 | $19.64 | $20.41 | $18.63 | $19.20 | $19.20 | 34,183 |
| 2022-05-09 | $20.80 | $20.80 | $19.25 | $19.66 | $19.66 | 66,775 |
| 2022-05-06 | $21.18 | $21.46 | $20.07 | $20.94 | $20.94 | 34,318 |
| 2022-05-05 | $20.78 | $21.49 | $20.09 | $21.10 | $21.10 | 33,130 |
| 2022-05-04 | $18.06 | $21.49 | $18.00 | $20.66 | $20.66 | 97,696 |
| 2022-05-03 | $17.47 | $18.07 | $17.47 | $17.62 | $17.62 | 57,091 |
| 2022-05-02 | $16.89 | $17.58 | $16.51 | $17.06 | $17.06 | 40,160 |
| 2022-04-29 | $17.63 | $17.88 | $16.56 | $16.96 | $16.96 | 32,220 |
| 2022-04-28 | $17.54 | $18.22 | $16.95 | $17.64 | $17.64 | 37,399 |
| 2022-04-27 | $16.59 | $17.80 | $16.59 | $17.54 | $17.54 | 24,103 |
| 2022-04-26 | $17.21 | $17.21 | $16.34 | $16.56 | $16.56 | 51,872 |
| 2022-04-25 | $17.50 | $17.96 | $16.28 | $17.27 | $17.27 | 79,998 |
| 2022-04-22 | $19.10 | $19.10 | $17.50 | $17.96 | $17.96 | 38,507 |
| 2022-04-21 | $19.33 | $19.70 | $19.03 | $19.25 | $19.25 | 59,160 |
| 2022-04-20 | $18.75 | $19.75 | $18.28 | $19.33 | $19.33 | 109,766 |
| 2022-04-19 | $16.72 | $18.69 | $16.40 | $18.52 | $18.52 | 91,203 |
| 2022-04-18 | $15.40 | $16.98 | $14.95 | $16.72 | $16.72 | 75,432 |
| 2022-04-14 | $15.40 | $15.69 | $14.92 | $15.53 | $15.53 | 65,866 |
| 2022-04-13 | $15.37 | $15.81 | $15.02 | $15.40 | $15.40 | 44,308 |
| 2022-04-12 | $15.46 | $15.71 | $15.00 | $15.40 | $15.40 | 45,228 |
| 2022-04-11 | $15.48 | $15.51 | $14.81 | $15.42 | $15.42 | 19,878 |
| 2022-04-08 | $15.69 | $15.88 | $15.08 | $15.55 | $15.55 | 23,237 |
| 2022-04-07 | $15.53 | $15.67 | $15.09 | $15.43 | $15.43 | 18,319 |
| 2022-04-06 | $15.61 | $15.67 | $15.20 | $15.55 | $15.55 | 31,225 |
| 2022-04-05 | $15.72 | $15.93 | $15.18 | $15.50 | $15.50 | 42,753 |
| 2022-04-04 | $15.70 | $16.08 | $15.52 | $15.86 | $15.86 | 47,999 |
| 2022-04-01 | $14.88 | $15.76 | $14.88 | $15.63 | $15.63 | 53,489 |
| 2022-03-31 | $15.08 | $15.37 | $14.77 | $14.88 | $14.88 | 72,955 |
| 2022-03-30 | $15.83 | $15.91 | $15.00 | $15.10 | $15.10 | 47,445 |
| 2022-03-29 | $16.24 | $16.24 | $15.20 | $15.90 | $15.90 | 55,587 |
| 2022-03-28 | $15.67 | $16.40 | $15.36 | $16.24 | $16.24 | 37,184 |
| 2022-03-25 | $15.07 | $16.30 | $14.85 | $15.96 | $15.96 | 137,685 |
| 2022-03-24 | $15.06 | $15.08 | $14.61 | $14.90 | $14.90 | 57,479 |
| 2022-03-23 | $15.00 | $15.15 | $14.63 | $14.85 | $14.85 | 34,020 |
| 2022-03-22 | $14.80 | $15.05 | $14.51 | $14.75 | $14.75 | 203,437 |
| 2022-03-21 | $14.80 | $15.11 | $14.70 | $14.75 | $14.75 | 215,287 |
| 2022-03-18 | $14.68 | $15.05 | $14.58 | $14.74 | $14.74 | 145,453 |
| 2022-03-17 | $14.38 | $14.95 | $14.15 | $14.70 | $14.70 | 131,673 |
| 2022-03-16 | $14.41 | $14.64 | $13.91 | $14.13 | $14.13 | 91,990 |
| 2022-03-15 | $14.83 | $15.34 | $14.12 | $14.21 | $14.21 | 67,517 |
| 2022-03-14 | $15.02 | $15.70 | $14.43 | $14.83 | $14.83 | 75,571 |
| 2022-03-11 | $15.52 | $16.10 | $15.02 | $15.11 | $15.11 | 36,058 |
| 2022-03-10 | $15.31 | $16.16 | $15.31 | $15.43 | $15.43 | 62,035 |
| 2022-03-09 | $15.16 | $16.62 | $14.60 | $15.30 | $15.30 | 192,662 |
| 2022-03-08 | $14.73 | $15.35 | $14.27 | $14.78 | $14.78 | 180,461 |
| 2022-03-07 | $15.48 | $15.51 | $14.39 | $14.56 | $14.56 | 95,057 |
| 2022-03-04 | $15.60 | $15.99 | $14.75 | $15.06 | $15.06 | 46,505 |
| 2022-03-03 | $14.43 | $16.21 | $14.40 | $15.58 | $15.58 | 82,370 |
| 2022-03-02 | $14.30 | $15.22 | $14.14 | $14.59 | $14.59 | 117,411 |
| 2022-03-01 | $15.51 | $16.00 | $14.01 | $14.24 | $14.24 | 165,870 |
| 2022-02-28 | $17.11 | $17.50 | $15.50 | $15.68 | $15.68 | 222,174 |
| 2022-02-25 | $20.75 | $20.97 | $14.88 | $17.26 | $17.26 | 582,986 |
| 2022-02-24 | $23.44 | $24.88 | $23.03 | $24.88 | $24.88 | 63,916 |
| 2022-02-23 | $23.70 | $24.40 | $23.52 | $23.60 | $23.60 | 208,730 |
| 2022-02-22 | $23.52 | $24.25 | $23.06 | $23.81 | $23.81 | 50,730 |
| 2022-02-18 | $23.82 | $23.92 | $23.23 | $23.71 | $23.71 | 29,555 |
| 2022-02-17 | $24.00 | $24.07 | $23.52 | $23.82 | $23.82 | 9,052 |
| 2022-02-16 | $24.50 | $24.50 | $23.96 | $23.96 | $23.96 | 16,579 |
| 2022-02-15 | $23.76 | $24.50 | $23.76 | $24.27 | $24.27 | 22,340 |
| 2022-02-14 | $24.00 | $24.10 | $23.66 | $23.98 | $23.98 | 23,123 |
| 2022-02-11 | $24.05 | $24.50 | $23.58 | $23.85 | $23.85 | 16,993 |
| 2022-02-10 | $24.00 | $24.10 | $23.79 | $23.85 | $23.85 | 52,213 |
| 2022-02-09 | $23.76 | $24.40 | $23.50 | $24.06 | $24.06 | 32,656 |
| 2022-02-08 | $23.41 | $24.07 | $23.07 | $23.80 | $23.80 | 33,444 |
| 2022-02-07 | $24.08 | $24.23 | $23.25 | $24.11 | $24.11 | 25,093 |
| 2022-02-04 | $23.59 | $24.02 | $23.20 | $24.01 | $24.01 | 80,688 |
| 2022-02-03 | $23.68 | $24.04 | $23.39 | $23.63 | $23.63 | 46,511 |
| 2022-02-02 | $24.06 | $24.45 | $23.73 | $23.93 | $23.93 | 36,234 |
| 2022-02-01 | $24.10 | $24.10 | $23.24 | $24.02 | $24.02 | 226,836 |
| 2022-01-31 | $23.10 | $24.18 | $23.10 | $24.09 | $24.09 | 10,846 |
| 2022-01-28 | $24.04 | $24.04 | $23.00 | $23.22 | $23.22 | 13,507 |
| 2022-01-27 | $24.07 | $24.44 | $23.07 | $24.04 | $24.04 | 21,071 |
| 2022-01-26 | $24.07 | $24.80 | $23.64 | $24.11 | $24.11 | 37,283 |
| 2022-01-25 | $23.61 | $24.50 | $22.85 | $23.68 | $23.68 | 47,011 |
| 2022-01-24 | $23.16 | $23.17 | $22.00 | $22.74 | $22.74 | 61,928 |
| 2022-01-21 | $24.19 | $24.19 | $22.65 | $23.67 | $23.67 | 40,801 |
| 2022-01-20 | $24.10 | $25.25 | $24.08 | $24.45 | $24.45 | 12,597 |
| 2022-01-19 | $24.83 | $25.39 | $23.61 | $24.11 | $24.11 | 21,742 |
| 2022-01-18 | $24.84 | $25.00 | $23.57 | $24.83 | $24.83 | 19,566 |
| 2022-01-14 | $24.00 | $25.00 | $23.42 | $24.18 | $24.18 | 41,389 |
| 2022-01-13 | $24.52 | $24.55 | $23.32 | $24.11 | $24.11 | 34,257 |
| 2022-01-12 | $25.00 | $26.21 | $23.70 | $24.60 | $24.60 | 60,032 |
| 2022-01-11 | $24.32 | $25.17 | $23.22 | $24.63 | $24.63 | 88,809 |
| 2022-01-10 | $24.71 | $24.79 | $24.20 | $24.56 | $24.56 | 5,802 |
| 2022-01-07 | $25.00 | $26.22 | $24.86 | $24.91 | $24.91 | 31,650 |
| 2022-01-06 | $24.92 | $25.69 | $24.70 | $25.02 | $25.02 | 28,598 |
| 2022-01-05 | $24.07 | $25.29 | $23.68 | $24.72 | $24.72 | 47,635 |
| 2022-01-04 | $23.35 | $24.95 | $23.35 | $24.14 | $24.14 | 45,572 |
| 2022-01-03 | $22.20 | $24.04 | $22.20 | $23.55 | $23.55 | 80,942 |
| 2021-12-31 | $22.18 | $22.64 | $21.85 | $22.20 | $22.20 | 39,385 |
| 2021-12-30 | $22.08 | $22.81 | $21.90 | $22.24 | $22.24 | 34,161 |
| 2021-12-29 | $22.24 | $22.88 | $21.75 | $22.01 | $22.01 | 55,815 |
| 2021-12-28 | $23.25 | $23.25 | $22.13 | $22.52 | $22.52 | 36,577 |
| 2021-12-27 | $22.60 | $23.45 | $21.80 | $23.09 | $23.09 | 75,483 |
| 2021-12-23 | $22.41 | $23.39 | $22.39 | $22.60 | $22.60 | 48,114 |
| 2021-12-22 | $22.94 | $23.45 | $21.81 | $22.40 | $22.40 | 55,849 |
| 2021-12-21 | $23.73 | $24.00 | $22.15 | $22.64 | $22.64 | 79,736 |
| 2021-12-20 | $23.40 | $23.64 | $21.64 | $23.09 | $23.09 | 60,470 |
| 2021-12-17 | $24.49 | $24.85 | $23.21 | $23.40 | $23.40 | 146,736 |
| 2021-12-16 | $25.71 | $26.30 | $23.63 | $24.52 | $24.52 | 91,583 |
| 2021-12-15 | $27.00 | $27.15 | $23.25 | $25.33 | $25.33 | 100,258 |
| 2021-12-14 | $26.67 | $28.19 | $26.51 | $27.15 | $27.15 | 55,231 |
| 2021-12-13 | $29.80 | $30.04 | $26.63 | $26.66 | $26.66 | 58,577 |
| 2021-12-10 | $29.93 | $30.40 | $29.60 | $29.83 | $29.83 | 14,865 |
| 2021-12-09 | $32.22 | $32.25 | $29.51 | $29.92 | $29.92 | 19,369 |
| 2021-12-08 | $30.66 | $31.69 | $30.35 | $31.47 | $31.47 | 12,787 |
| 2021-12-07 | $27.84 | $30.71 | $27.84 | $29.96 | $29.96 | 79,305 |
| 2021-12-06 | $29.57 | $29.57 | $27.13 | $27.84 | $27.84 | 60,797 |
| 2021-12-03 | $31.01 | $31.01 | $29.16 | $29.27 | $29.27 | 7,712 |
| 2021-12-02 | $30.02 | $31.39 | $30.02 | $30.17 | $30.17 | 8,539 |
| 2021-12-01 | $30.27 | $32.29 | $29.11 | $29.51 | $29.51 | 42,763 |
| 2021-11-30 | $30.28 | $31.55 | $29.00 | $29.88 | $29.88 | 48,214 |
| 2021-11-29 | $31.32 | $31.32 | $30.36 | $30.51 | $30.51 | 36,451 |
| 2021-11-26 | $31.35 | $32.20 | $30.00 | $31.39 | $31.39 | 45,603 |
| 2021-11-24 | $32.92 | $33.46 | $32.73 | $33.18 | $33.18 | 14,829 |
| 2021-11-23 | $31.51 | $32.59 | $30.88 | $32.28 | $32.28 | 22,344 |
| 2021-11-22 | $29.67 | $31.49 | $29.67 | $31.49 | $31.49 | 20,484 |
| 2021-11-19 | $29.52 | $30.49 | $28.71 | $30.10 | $30.10 | 39,151 |
| 2021-11-18 | $29.51 | $30.58 | $29.01 | $29.50 | $29.50 | 53,432 |
| 2021-11-17 | $31.94 | $32.09 | $28.70 | $29.38 | $29.38 | 72,900 |
| 2021-11-16 | $31.49 | $31.69 | $31.00 | $31.08 | $31.08 | 6,755 |
| 2021-11-15 | $31.03 | $31.86 | $30.79 | $31.33 | $31.33 | 18,361 |
| 2021-11-12 | $32.66 | $33.20 | $30.34 | $30.35 | $30.35 | 52,461 |
| 2021-11-11 | $31.10 | $32.85 | $31.10 | $32.85 | $32.85 | 12,941 |
| 2021-11-10 | $31.63 | $32.07 | $30.70 | $31.10 | $31.10 | 34,442 |
| 2021-11-09 | $31.20 | $32.30 | $30.49 | $32.23 | $32.23 | 18,931 |
| 2021-11-08 | $29.91 | $31.99 | $29.48 | $31.29 | $31.29 | 43,336 |
| 2021-11-05 | $31.41 | $31.89 | $29.92 | $29.97 | $29.97 | 29,653 |
| 2021-11-04 | $30.15 | $32.64 | $30.07 | $31.41 | $31.41 | 60,850 |
| 2021-11-03 | $31.02 | $31.02 | $28.46 | $29.73 | $29.73 | 149,224 |
| 2021-11-02 | $31.90 | $32.29 | $30.39 | $31.39 | $31.39 | 26,165 |
| 2021-11-01 | $31.41 | $33.57 | $31.02 | $31.81 | $31.81 | 48,542 |
| 2021-10-29 | $32.43 | $32.57 | $29.81 | $31.39 | $31.39 | 95,204 |
| 2021-10-28 | $32.21 | $33.66 | $32.12 | $32.58 | $32.58 | 34,659 |
| 2021-10-27 | $32.60 | $34.35 | $32.03 | $32.62 | $32.62 | 74,218 |
| 2021-10-26 | $34.80 | $35.70 | $32.27 | $32.53 | $32.53 | 61,438 |
| 2021-10-25 | $35.20 | $35.27 | $34.22 | $34.91 | $34.91 | 29,225 |
| 2021-10-22 | $35.10 | $35.50 | $34.09 | $34.67 | $34.67 | 14,706 |
| 2021-10-21 | $34.44 | $36.70 | $34.01 | $35.10 | $35.10 | 62,668 |
| 2021-10-20 | $36.68 | $36.68 | $34.68 | $34.89 | $34.89 | 58,540 |
| 2021-10-19 | $35.77 | $36.68 | $35.59 | $36.09 | $36.09 | 53,830 |
| 2021-10-18 | $36.72 | $37.03 | $35.42 | $35.99 | $35.99 | 55,840 |
| 2021-10-15 | $38.36 | $38.37 | $36.21 | $36.63 | $36.63 | 38,383 |
| 2021-10-14 | $38.19 | $38.19 | $37.25 | $37.58 | $37.58 | 48,957 |
| 2021-10-13 | $37.55 | $39.00 | $37.00 | $38.19 | $38.19 | 146,951 |
| 2021-10-12 | $35.00 | $36.36 | $35.00 | $35.62 | $35.62 | 33,971 |
| 2021-10-11 | $34.70 | $35.95 | $34.54 | $35.28 | $35.28 | 25,246 |
| 2021-10-08 | $35.10 | $36.38 | $34.32 | $34.57 | $34.57 | 44,944 |
| 2021-10-07 | $36.87 | $37.04 | $35.48 | $35.48 | $35.48 | 32,705 |
| 2021-10-06 | $38.38 | $38.65 | $36.73 | $36.75 | $36.75 | 16,755 |
| 2021-10-05 | $38.55 | $39.35 | $37.61 | $38.60 | $38.60 | 45,102 |
| 2021-10-04 | $37.49 | $38.82 | $36.61 | $37.99 | $37.99 | 53,184 |
| 2021-10-01 | $36.86 | $37.49 | $36.33 | $37.49 | $37.49 | 47,719 |
| 2021-09-30 | $36.95 | $37.37 | $35.35 | $35.55 | $35.55 | 27,694 |
| 2021-09-29 | $36.56 | $37.32 | $36.36 | $36.68 | $36.68 | 20,408 |
| 2021-09-28 | $37.50 | $37.50 | $36.25 | $36.49 | $36.49 | 39,396 |
| 2021-09-27 | $36.86 | $37.60 | $36.50 | $37.21 | $37.21 | 17,438 |
| 2021-09-24 | $36.72 | $37.14 | $36.10 | $36.45 | $36.45 | 24,297 |
| 2021-09-23 | $36.25 | $37.00 | $36.25 | $36.50 | $36.50 | 15,410 |
| 2021-09-22 | $35.88 | $37.17 | $34.98 | $36.25 | $36.25 | 36,432 |
| 2021-09-21 | $34.85 | $35.79 | $34.71 | $35.21 | $35.21 | 29,965 |
| 2021-09-20 | $35.36 | $35.96 | $33.00 | $34.85 | $34.85 | 127,153 |
| 2021-09-17 | $38.25 | $38.25 | $36.18 | $36.52 | $36.52 | 111,493 |
| 2021-09-16 | $37.01 | $38.25 | $36.68 | $38.25 | $38.25 | 45,856 |
| 2021-09-15 | $36.57 | $37.50 | $36.23 | $37.14 | $37.14 | 44,423 |
| 2021-09-14 | $37.83 | $37.83 | $36.13 | $36.13 | $36.13 | 36,114 |
| 2021-09-13 | $33.97 | $37.98 | $33.21 | $37.64 | $37.64 | 91,796 |
| 2021-09-10 | $32.14 | $33.83 | $31.23 | $33.45 | $33.45 | 31,302 |
| 2021-09-09 | $31.00 | $32.92 | $31.00 | $31.29 | $31.29 | 26,491 |
| 2021-09-08 | $32.12 | $32.73 | $31.13 | $31.53 | $31.53 | 21,502 |
| 2021-09-07 | $34.11 | $34.48 | $31.19 | $31.81 | $31.81 | 33,840 |
| 2021-09-03 | $33.93 | $34.35 | $33.41 | $34.11 | $34.11 | 21,647 |
| 2021-09-02 | $34.20 | $34.81 | $33.89 | $33.96 | $33.96 | 10,119 |
| 2021-09-01 | $33.46 | $34.00 | $32.52 | $34.00 | $34.00 | 11,795 |
| 2021-08-31 | $33.54 | $34.02 | $33.08 | $33.83 | $33.83 | 10,997 |
| 2021-08-30 | $34.19 | $34.19 | $33.00 | $33.50 | $33.50 | 18,128 |
| 2021-08-27 | $32.82 | $33.62 | $32.01 | $33.42 | $33.42 | 15,961 |
| 2021-08-26 | $33.11 | $34.20 | $32.60 | $33.05 | $33.05 | 8,686 |
| 2021-08-25 | $32.98 | $34.31 | $32.59 | $33.20 | $33.20 | 7,738 |
| 2021-08-24 | $30.52 | $34.00 | $30.52 | $32.81 | $32.81 | 23,236 |
| 2021-08-23 | $30.31 | $31.00 | $29.92 | $30.48 | $30.48 | 23,086 |
| 2021-08-20 | $30.20 | $31.30 | $29.00 | $29.65 | $29.65 | 43,006 |
| 2021-08-19 | $33.01 | $33.50 | $30.00 | $30.01 | $30.01 | 84,007 |
| 2021-08-18 | $33.26 | $34.63 | $33.12 | $33.12 | $33.12 | 23,352 |
| 2021-08-17 | $33.91 | $35.39 | $33.13 | $33.47 | $33.47 | 17,094 |
| 2021-08-16 | $34.21 | $34.98 | $33.02 | $33.98 | $33.98 | 24,312 |
| 2021-08-13 | $36.81 | $36.81 | $34.81 | $34.87 | $34.87 | 21,560 |
| 2021-08-12 | $36.12 | $37.40 | $36.12 | $36.83 | $36.83 | 25,656 |
| 2021-08-11 | $36.02 | $37.73 | $35.65 | $36.66 | $36.66 | 37,895 |
| 2021-08-10 | $35.15 | $37.92 | $35.15 | $36.77 | $36.77 | 34,320 |
| 2021-08-09 | $36.55 | $37.45 | $35.10 | $35.11 | $35.11 | 46,441 |
| 2021-08-06 | $38.00 | $38.05 | $36.81 | $37.53 | $37.53 | 21,604 |
| 2021-08-05 | $37.21 | $38.14 | $37.12 | $37.35 | $37.35 | 28,449 |
| 2021-08-04 | $37.00 | $38.08 | $37.00 | $37.50 | $37.50 | 30,572 |
| 2021-08-03 | $37.01 | $37.88 | $36.26 | $37.52 | $37.52 | 15,011 |
| 2021-08-02 | $37.45 | $38.35 | $37.01 | $37.02 | $37.02 | 32,667 |
| 2021-07-30 | $37.86 | $38.29 | $37.10 | $37.31 | $37.31 | 12,187 |
| 2021-07-29 | $38.42 | $38.49 | $37.08 | $37.99 | $37.99 | 24,210 |
| 2021-07-28 | $37.73 | $38.47 | $37.31 | $38.47 | $38.47 | 25,752 |
| 2021-07-27 | $38.60 | $39.73 | $37.01 | $37.87 | $37.87 | 39,833 |
| 2021-07-26 | $34.68 | $39.93 | $34.68 | $39.26 | $39.26 | 96,410 |
| 2021-07-23 | $34.94 | $35.10 | $34.37 | $34.68 | $34.68 | 21,287 |
| 2021-07-22 | $35.19 | $35.19 | $33.89 | $34.61 | $34.61 | 33,643 |
| 2021-07-21 | $37.20 | $38.14 | $35.04 | $35.47 | $35.47 | 46,464 |
| 2021-07-20 | $35.00 | $37.28 | $35.00 | $37.01 | $37.01 | 44,851 |
| 2021-07-19 | $37.01 | $37.27 | $32.83 | $34.53 | $34.53 | 124,876 |
| 2021-07-16 | $39.19 | $40.74 | $38.02 | $38.84 | $38.84 | 74,285 |
| 2021-07-15 | $39.80 | $40.87 | $36.41 | $38.31 | $38.31 | 106,960 |
| 2021-07-14 | $41.74 | $46.64 | $39.41 | $40.70 | $40.70 | 250,823 |
| 2021-07-13 | $37.95 | $41.95 | $37.74 | $41.25 | $41.25 | 173,701 |
| 2021-07-12 | $35.44 | $37.67 | $34.56 | $37.65 | $37.65 | 84,034 |
| 2021-07-09 | $33.80 | $35.72 | $33.80 | $35.19 | $35.19 | 38,775 |
| 2021-07-08 | $33.37 | $34.20 | $32.57 | $33.51 | $33.51 | 24,860 |
| 2021-07-07 | $34.04 | $35.15 | $33.49 | $33.64 | $33.64 | 35,243 |
| 2021-07-06 | $34.35 | $35.96 | $33.90 | $34.50 | $34.50 | 150,443 |
| 2021-07-02 | $30.93 | $33.67 | $30.76 | $33.67 | $33.67 | 67,394 |
| 2021-07-01 | $30.41 | $31.25 | $30.25 | $30.83 | $30.83 | 54,598 |
| 2021-06-30 | $29.66 | $30.65 | $29.60 | $30.38 | $30.38 | 45,214 |
| 2021-06-29 | $29.22 | $29.95 | $29.15 | $29.60 | $29.60 | 44,523 |
| 2021-06-28 | $29.48 | $29.48 | $28.24 | $29.13 | $29.13 | 51,509 |
| 2021-06-25 | $29.83 | $30.15 | $28.87 | $28.95 | $28.95 | 61,584 |
| 2021-06-24 | $30.14 | $30.14 | $29.54 | $29.54 | $29.54 | 61,451 |
| 2021-06-23 | $29.02 | $30.25 | $29.02 | $30.09 | $30.09 | 58,070 |
| 2021-06-22 | $28.20 | $29.73 | $27.92 | $28.80 | $28.80 | 59,594 |
| 2021-06-21 | $27.50 | $28.67 | $27.20 | $27.96 | $27.96 | 59,203 |
| 2021-06-18 | $27.20 | $27.81 | $26.86 | $26.86 | $26.86 | 29,847 |
| 2021-06-17 | $28.00 | $28.30 | $26.81 | $27.61 | $27.61 | 43,387 |
| 2021-06-16 | $28.71 | $28.92 | $27.56 | $27.84 | $27.84 | 44,482 |
| 2021-06-15 | $28.15 | $28.99 | $28.11 | $28.69 | $28.69 | 53,928 |
| 2021-06-14 | $29.00 | $29.80 | $27.79 | $28.13 | $28.13 | 72,011 |
| 2021-06-11 | $29.00 | $29.45 | $28.74 | $29.10 | $29.10 | 19,734 |
| 2021-06-10 | $29.00 | $29.05 | $28.50 | $28.99 | $28.99 | 27,434 |
| 2021-06-09 | $28.16 | $28.88 | $28.00 | $28.78 | $28.78 | 27,494 |
| 2021-06-08 | $28.09 | $28.49 | $27.36 | $28.10 | $28.10 | 28,240 |
| 2021-06-07 | $28.02 | $28.58 | $27.15 | $28.03 | $28.03 | 53,423 |
| 2021-06-04 | $28.07 | $28.50 | $27.21 | $27.65 | $27.65 | 35,902 |
| 2021-06-03 | $26.93 | $28.25 | $26.93 | $28.23 | $28.23 | 15,721 |
| 2021-06-02 | $26.01 | $27.02 | $26.00 | $27.02 | $27.02 | 36,331 |
| 2021-06-01 | $25.52 | $26.74 | $25.52 | $26.00 | $26.00 | 39,723 |
| 2021-05-28 | $26.00 | $26.20 | $25.20 | $25.24 | $25.24 | 24,409 |
| 2021-05-27 | $25.20 | $26.00 | $25.01 | $25.61 | $25.61 | 26,867 |
| 2021-05-26 | $25.41 | $26.75 | $25.31 | $25.32 | $25.32 | 27,846 |
| 2021-05-25 | $26.00 | $26.00 | $25.14 | $25.66 | $25.66 | 40,937 |
| 2021-05-24 | $24.61 | $26.05 | $24.01 | $25.65 | $25.65 | 61,158 |
| 2021-05-21 | $23.50 | $24.58 | $23.20 | $24.46 | $24.46 | 19,486 |
| 2021-05-20 | $24.04 | $24.05 | $23.35 | $23.70 | $23.70 | 17,723 |
| 2021-05-19 | $23.78 | $24.62 | $23.38 | $24.00 | $24.00 | 25,772 |
| 2021-05-18 | $23.77 | $24.61 | $23.61 | $23.79 | $23.79 | 28,239 |
| 2021-05-17 | $23.88 | $24.10 | $23.50 | $23.75 | $23.75 | 36,589 |
| 2021-05-14 | $23.66 | $24.00 | $23.14 | $23.54 | $23.54 | 36,224 |
| 2021-05-13 | $23.54 | $24.22 | $22.78 | $23.06 | $23.06 | 34,539 |
| 2021-05-12 | $25.14 | $25.58 | $22.88 | $23.77 | $23.77 | 52,661 |
| 2021-05-11 | $25.50 | $25.71 | $25.00 | $25.00 | $25.00 | 35,337 |
| 2021-05-10 | $25.75 | $26.66 | $25.40 | $26.66 | $26.66 | 44,008 |
| 2021-05-07 | $23.88 | $27.97 | $23.88 | $25.75 | $25.75 | 104,879 |
| 2021-05-06 | $24.02 | $24.10 | $23.27 | $23.87 | $23.87 | 44,742 |
| 2021-05-05 | $24.40 | $24.91 | $24.13 | $24.29 | $24.29 | 23,840 |
| 2021-05-04 | $24.49 | $24.50 | $21.70 | $23.85 | $23.85 | 44,415 |
| 2021-05-03 | $24.07 | $24.70 | $23.96 | $24.28 | $24.28 | 12,448 |
| 2021-04-30 | $24.56 | $24.93 | $23.55 | $23.61 | $23.61 | 13,007 |
| 2021-04-29 | $24.11 | $25.00 | $24.11 | $24.93 | $24.93 | 17,911 |
| 2021-04-28 | $23.31 | $24.07 | $23.31 | $23.82 | $23.82 | 14,675 |
| 2021-04-27 | $23.19 | $23.49 | $22.90 | $23.34 | $23.34 | 16,732 |
| 2021-04-26 | $21.26 | $22.90 | $21.05 | $22.83 | $22.83 | 18,512 |
| 2021-04-23 | $21.20 | $21.53 | $20.84 | $21.30 | $21.30 | 11,100 |
| 2021-04-22 | $21.41 | $21.45 | $20.75 | $20.91 | $20.91 | 17,053 |
| 2021-04-21 | $20.67 | $21.48 | $20.42 | $21.48 | $21.48 | 5,838 |
| 2021-04-20 | $21.08 | $21.43 | $20.55 | $20.83 | $20.83 | 21,820 |
| 2021-04-19 | $20.76 | $22.13 | $20.76 | $21.32 | $21.32 | 32,965 |
| 2021-04-16 | $22.07 | $22.54 | $21.00 | $21.00 | $21.00 | 23,261 |
| 2021-04-15 | $22.19 | $22.62 | $21.50 | $22.02 | $22.02 | 52,597 |
| 2021-04-14 | $20.73 | $22.21 | $20.65 | $22.14 | $22.14 | 44,170 |
| 2021-04-13 | $20.90 | $21.17 | $20.41 | $20.85 | $20.85 | 20,403 |
| 2021-04-12 | $20.97 | $21.93 | $20.10 | $20.90 | $20.90 | 53,197 |
| 2021-04-09 | $21.79 | $21.83 | $20.76 | $21.00 | $21.00 | 24,587 |
| 2021-04-08 | $22.00 | $22.99 | $21.75 | $21.75 | $21.75 | 33,800 |
| 2021-04-07 | $23.12 | $23.12 | $21.85 | $21.90 | $21.90 | 12,432 |
| 2021-04-06 | $22.68 | $24.39 | $22.47 | $22.47 | $22.47 | 37,638 |
| 2021-04-05 | $23.57 | $23.94 | $22.60 | $22.90 | $22.90 | 21,916 |
| 2021-04-01 | $23.80 | $24.09 | $23.58 | $23.65 | $23.65 | 44,835 |
| 2021-03-31 | $23.96 | $24.25 | $23.57 | $23.57 | $23.57 | 38,388 |
| 2021-03-30 | $24.50 | $24.73 | $23.73 | $24.10 | $24.10 | 34,187 |
| 2021-03-29 | $24.54 | $26.03 | $23.31 | $24.03 | $24.03 | 82,216 |
| 2021-03-26 | $25.15 | $25.99 | $24.06 | $24.48 | $24.48 | 52,931 |
| 2021-03-25 | $24.75 | $25.24 | $23.81 | $24.81 | $24.81 | 66,333 |
| 2021-03-24 | $24.93 | $25.81 | $24.68 | $24.96 | $24.96 | 53,183 |
| 2021-03-23 | $26.29 | $26.44 | $24.51 | $24.51 | $24.51 | 39,134 |
| 2021-03-22 | $26.99 | $26.99 | $26.23 | $26.50 | $26.50 | 30,274 |
| 2021-03-19 | $27.68 | $27.68 | $26.32 | $26.67 | $26.67 | 272,087 |
| 2021-03-18 | $29.24 | $29.36 | $27.24 | $27.31 | $27.31 | 55,471 |
| 2021-03-17 | $28.62 | $29.31 | $27.91 | $29.00 | $29.00 | 61,072 |
| 2021-03-16 | $29.41 | $29.48 | $27.67 | $28.49 | $28.49 | 93,352 |
| 2021-03-15 | $29.30 | $29.61 | $28.60 | $28.99 | $28.99 | 73,539 |
| 2021-03-12 | $27.64 | $29.70 | $27.38 | $29.00 | $29.00 | 130,443 |
| 2021-03-11 | $26.06 | $27.66 | $25.78 | $27.64 | $27.64 | 64,921 |
| 2021-03-10 | $23.19 | $26.44 | $23.15 | $26.44 | $26.44 | 130,769 |
| 2021-03-09 | $22.56 | $23.46 | $21.37 | $23.31 | $23.31 | 59,622 |
| 2021-03-08 | $21.65 | $22.80 | $21.65 | $22.28 | $22.28 | 53,728 |
| 2021-03-05 | $22.20 | $22.96 | $20.62 | $21.98 | $21.98 | 119,008 |
| 2021-03-04 | $23.76 | $25.35 | $20.41 | $21.12 | $21.12 | 247,063 |
| 2021-03-03 | $22.80 | $24.77 | $22.80 | $23.33 | $23.33 | 94,251 |
| 2021-03-02 | $22.32 | $23.14 | $21.58 | $22.72 | $22.72 | 82,438 |
| 2021-03-01 | $20.41 | $22.93 | $20.40 | $22.25 | $22.25 | 54,135 |
| 2021-02-26 | $22.00 | $22.00 | $20.30 | $20.37 | $20.37 | 52,237 |
| 2021-02-25 | $22.67 | $23.29 | $21.52 | $22.00 | $22.00 | 67,289 |
| 2021-02-24 | $21.55 | $22.86 | $20.61 | $22.80 | $22.80 | 98,747 |
| 2021-02-23 | $20.33 | $21.89 | $19.55 | $21.55 | $21.55 | 54,267 |
| 2021-02-22 | $20.57 | $21.77 | $20.19 | $20.80 | $20.80 | 88,153 |
| 2021-02-19 | $20.28 | $20.97 | $20.01 | $20.89 | $20.89 | 17,268 |
| 2021-02-18 | $20.72 | $21.48 | $19.77 | $20.49 | $20.49 | 43,613 |
| 2021-02-17 | $21.49 | $21.59 | $20.00 | $20.42 | $20.42 | 69,515 |
| 2021-02-16 | $20.92 | $21.38 | $20.50 | $20.88 | $20.88 | 77,046 |
| 2021-02-12 | $19.65 | $20.48 | $19.54 | $20.29 | $20.29 | 73,377 |
| 2021-02-11 | $19.76 | $20.14 | $19.66 | $19.70 | $19.70 | 36,929 |
| 2021-02-10 | $19.95 | $20.21 | $19.40 | $20.00 | $20.00 | 68,363 |
| 2021-02-09 | $20.50 | $20.71 | $19.83 | $19.92 | $19.92 | 59,586 |
| 2021-02-08 | $19.99 | $21.00 | $19.39 | $20.57 | $20.57 | 95,838 |
| 2021-02-05 | $20.50 | $20.50 | $19.43 | $19.69 | $19.69 | 64,611 |
| 2021-02-04 | $18.16 | $21.46 | $17.89 | $20.50 | $20.50 | 191,793 |
| 2021-02-03 | $16.50 | $18.08 | $16.50 | $18.08 | $18.08 | 123,835 |
| 2021-02-02 | $15.89 | $16.63 | $15.78 | $16.47 | $16.47 | 124,339 |
| 2021-02-01 | $15.41 | $15.63 | $14.90 | $15.50 | $15.50 | 86,537 |
| 2021-01-29 | $15.61 | $15.80 | $15.01 | $15.55 | $15.55 | 74,418 |
| 2021-01-28 | $15.00 | $16.13 | $14.41 | $15.71 | $15.71 | 175,915 |
| 2021-01-27 | $15.26 | $15.42 | $14.75 | $14.75 | $14.75 | 73,689 |
| 2021-01-26 | $15.58 | $15.95 | $15.26 | $15.29 | $15.29 | 62,076 |
| 2021-01-25 | $16.36 | $16.36 | $15.42 | $15.58 | $15.58 | 59,080 |
| 2021-01-22 | $15.94 | $16.39 | $15.94 | $16.10 | $16.10 | 30,623 |
| 2021-01-21 | $16.39 | $16.64 | $15.77 | $16.23 | $16.23 | 49,504 |
| 2021-01-20 | $17.30 | $17.32 | $16.03 | $16.39 | $16.39 | 113,221 |
| 2021-01-19 | $17.12 | $17.49 | $16.84 | $17.21 | $17.21 | 45,319 |
| 2021-01-15 | $17.44 | $17.70 | $16.57 | $17.32 | $17.32 | 73,085 |
| 2021-01-14 | $16.63 | $18.20 | $16.51 | $17.73 | $17.73 | 153,184 |
| 2021-01-13 | $19.28 | $19.29 | $15.26 | $17.58 | $17.58 | 799,182 |
| 2021-01-12 | $12.90 | $13.93 | $12.60 | $13.72 | $13.72 | 266,617 |
| 2021-01-11 | $12.50 | $12.87 | $12.40 | $12.65 | $12.65 | 30,614 |
| 2021-01-08 | $12.75 | $12.88 | $12.45 | $12.62 | $12.62 | 54,671 |
| 2021-01-07 | $12.76 | $12.98 | $12.73 | $12.78 | $12.78 | 44,780 |
| 2021-01-06 | $13.10 | $13.31 | $12.64 | $12.67 | $12.67 | 64,835 |
| 2021-01-05 | $12.54 | $13.35 | $12.54 | $13.11 | $13.11 | 66,477 |
| 2021-01-04 | $12.51 | $12.87 | $12.45 | $12.57 | $12.57 | 50,007 |
| 2020-12-31 | $12.84 | $12.95 | $12.46 | $12.49 | $12.49 | 57,974 |
| 2020-12-30 | $12.95 | $13.26 | $12.47 | $12.80 | $12.80 | 61,151 |
| 2020-12-29 | $12.80 | $13.25 | $12.41 | $13.08 | $13.08 | 76,166 |
| 2020-12-28 | $13.37 | $13.37 | $12.60 | $12.73 | $12.73 | 102,036 |
| 2020-12-24 | $13.01 | $13.48 | $12.71 | $13.13 | $13.13 | 82,293 |
| 2020-12-23 | $13.90 | $13.98 | $13.03 | $13.25 | $13.25 | 115,479 |
| 2020-12-22 | $14.09 | $14.43 | $13.88 | $13.95 | $13.95 | 31,453 |
| 2020-12-21 | $14.28 | $14.47 | $13.88 | $14.06 | $14.06 | 68,702 |
| 2020-12-18 | $14.45 | $14.72 | $14.34 | $14.58 | $14.58 | 41,676 |
| 2020-12-17 | $14.03 | $14.51 | $13.85 | $14.40 | $14.40 | 34,245 |
| 2020-12-16 | $14.25 | $14.28 | $13.83 | $14.10 | $14.10 | 27,061 |
| 2020-12-15 | $14.25 | $14.48 | $13.98 | $14.03 | $14.03 | 36,542 |
| 2020-12-14 | $14.86 | $15.16 | $14.10 | $14.25 | $14.25 | 64,220 |
| 2020-12-11 | $15.08 | $15.85 | $14.31 | $14.78 | $14.78 | 100,485 |
| 2020-12-10 | $15.11 | $16.29 | $15.01 | $15.23 | $15.23 | 91,017 |
| 2020-12-09 | $16.75 | $16.75 | $15.12 | $15.24 | $15.24 | 100,367 |
| 2020-12-08 | $16.16 | $16.93 | $16.09 | $16.33 | $16.33 | 37,862 |
| 2020-12-07 | $16.10 | $16.89 | $16.02 | $16.50 | $16.50 | 61,237 |
| 2020-12-04 | $16.04 | $16.95 | $16.04 | $16.94 | $16.94 | 85,533 |
| 2020-12-03 | $15.25 | $16.18 | $15.19 | $15.62 | $15.62 | 63,054 |
| 2020-12-02 | $15.20 | $15.34 | $14.89 | $15.12 | $15.12 | 39,108 |
| 2020-12-01 | $15.21 | $15.82 | $15.07 | $15.20 | $15.20 | 32,135 |
| 2020-11-30 | $15.80 | $16.10 | $14.82 | $15.04 | $15.04 | 46,406 |
| 2020-11-27 | $16.32 | $16.56 | $15.05 | $15.50 | $15.50 | 110,763 |
| 2020-11-25 | $14.15 | $16.08 | $14.00 | $15.77 | $15.77 | 157,947 |
| 2020-11-24 | $14.00 | $14.15 | $13.87 | $13.93 | $13.93 | 83,052 |
| 2020-11-23 | $14.10 | $14.10 | $13.45 | $13.86 | $13.86 | 42,037 |
| 2020-11-20 | $14.19 | $14.34 | $13.73 | $14.05 | $14.05 | 125,463 |
| 2020-11-19 | $13.76 | $14.84 | $13.11 | $14.37 | $14.37 | 81,420 |
| 2020-11-18 | $13.34 | $14.40 | $13.23 | $14.00 | $14.00 | 98,535 |
| 2020-11-17 | $11.35 | $13.29 | $11.30 | $13.23 | $13.23 | 121,883 |
| 2020-11-16 | $11.06 | $11.97 | $11.06 | $11.65 | $11.65 | 79,745 |
| 2020-11-13 | $11.72 | $11.85 | $10.95 | $11.06 | $11.06 | 85,062 |
| 2020-11-12 | $12.15 | $12.20 | $11.55 | $11.62 | $11.62 | 72,919 |
| 2020-11-11 | $12.24 | $12.45 | $11.67 | $12.20 | $12.20 | 65,383 |
| 2020-11-10 | $12.84 | $13.55 | $11.50 | $12.67 | $12.67 | 122,466 |
| 2020-11-09 | $0.84 | $0.94 | $0.84 | $0.88 | $13.20 | 121,478 |
| 2020-11-06 | $1.01 | $1.01 | $0.80 | $0.88 | $13.20 | 1,132,818 |
| 2020-11-05 | $0.70 | $0.80 | $0.70 | $0.78 | $11.70 | 35,224 |
| 2020-11-04 | $0.76 | $0.78 | $0.69 | $0.71 | $10.63 | 59,192 |
| 2020-11-03 | $0.66 | $0.71 | $0.66 | $0.70 | $10.50 | 34,641 |
| 2020-11-02 | $0.68 | $0.70 | $0.64 | $0.66 | $9.96 | 40,700 |
| 2020-10-30 | $0.71 | $0.73 | $0.67 | $0.70 | $10.43 | 44,426 |
| 2020-10-29 | $0.75 | $0.75 | $0.72 | $0.73 | $10.95 | 20,072 |
| 2020-10-28 | $0.77 | $0.79 | $0.72 | $0.76 | $11.37 | 42,834 |
| 2020-10-27 | $0.78 | $0.82 | $0.78 | $0.79 | $11.87 | 23,269 |
| 2020-10-26 | $0.87 | $0.87 | $0.77 | $0.80 | $11.98 | 18,231 |
| 2020-10-23 | $0.84 | $0.85 | $0.84 | $0.85 | $12.70 | 11,892 |
| 2020-10-22 | $0.85 | $0.85 | $0.81 | $0.84 | $12.67 | 20,589 |
| 2020-10-21 | $0.81 | $0.85 | $0.81 | $0.83 | $12.38 | 12,074 |
| 2020-10-20 | $0.85 | $0.89 | $0.80 | $0.82 | $12.32 | 37,491 |
| 2020-10-19 | $0.84 | $0.90 | $0.81 | $0.84 | $12.65 | 56,283 |
| 2020-10-16 | $0.86 | $0.92 | $0.77 | $0.82 | $12.30 | 295,955 |
| 2020-10-15 | $0.80 | $0.80 | $0.75 | $0.78 | $11.73 | 28,030 |
| 2020-10-14 | $0.80 | $0.81 | $0.78 | $0.80 | $12.00 | 27,283 |
| 2020-10-13 | $0.76 | $0.81 | $0.74 | $0.79 | $11.85 | 50,515 |
| 2020-10-12 | $0.76 | $0.78 | $0.71 | $0.75 | $11.25 | 44,021 |
| 2020-10-09 | $0.72 | $0.78 | $0.70 | $0.77 | $11.55 | 105,298 |
| 2020-10-08 | $0.62 | $0.90 | $0.62 | $0.78 | $11.70 | 757,713 |
| 2020-10-07 | $0.62 | $0.65 | $0.61 | $0.61 | $9.15 | 27,856 |
| 2020-10-06 | $0.65 | $0.66 | $0.61 | $0.62 | $9.23 | 22,120 |
| 2020-10-05 | $0.63 | $0.66 | $0.62 | $0.64 | $9.58 | 15,182 |
| 2020-10-02 | $0.60 | $0.63 | $0.60 | $0.62 | $9.30 | 20,807 |
| 2020-10-01 | $0.64 | $0.68 | $0.61 | $0.64 | $9.55 | 33,918 |
| 2020-09-30 | $0.62 | $0.69 | $0.62 | $0.65 | $9.81 | 38,662 |
| 2020-09-29 | $0.69 | $0.73 | $0.63 | $0.68 | $10.16 | 100,969 |
| 2020-09-28 | $0.72 | $0.76 | $0.66 | $0.69 | $10.35 | 75,896 |
| 2020-09-25 | $0.69 | $0.75 | $0.66 | $0.73 | $10.95 | 97,132 |
| 2020-09-24 | $0.65 | $0.75 | $0.59 | $0.70 | $10.46 | 70,812 |
| 2020-09-23 | $0.67 | $0.70 | $0.59 | $0.65 | $9.68 | 20,916 |
| 2020-09-22 | $0.70 | $0.70 | $0.68 | $0.68 | $10.20 | 18,777 |
| 2020-09-21 | $0.66 | $0.70 | $0.66 | $0.68 | $10.20 | 9,740 |
| 2020-09-18 | $0.72 | $0.74 | $0.67 | $0.67 | $10.09 | 14,093 |
| 2020-09-17 | $0.72 | $0.75 | $0.70 | $0.71 | $10.61 | 7,988 |
| 2020-09-16 | $0.75 | $0.75 | $0.69 | $0.73 | $10.95 | 19,490 |
| 2020-09-15 | $0.71 | $0.75 | $0.71 | $0.72 | $10.73 | 16,673 |
| 2020-09-14 | $0.70 | $0.71 | $0.69 | $0.71 | $10.65 | 9,275 |
| 2020-09-11 | $0.71 | $0.72 | $0.69 | $0.69 | $10.39 | 9,030 |
| 2020-09-10 | $0.72 | $0.74 | $0.69 | $0.71 | $10.71 | 20,947 |
| 2020-09-09 | $0.74 | $0.74 | $0.68 | $0.73 | $10.94 | 20,527 |
| 2020-09-08 | $0.73 | $0.76 | $0.67 | $0.72 | $10.80 | 36,324 |
| 2020-09-04 | $0.78 | $0.80 | $0.71 | $0.73 | $10.95 | 35,346 |
| 2020-09-03 | $0.78 | $0.83 | $0.77 | $0.79 | $11.85 | 9,478 |
| 2020-09-02 | $0.81 | $0.86 | $0.76 | $0.80 | $12.00 | 22,996 |
| 2020-09-01 | $0.81 | $0.82 | $0.80 | $0.81 | $12.15 | 11,265 |
| 2020-08-31 | $0.82 | $0.84 | $0.80 | $0.82 | $12.30 | 16,356 |
| 2020-08-28 | $0.81 | $0.84 | $0.81 | $0.81 | $12.15 | 20,115 |
| 2020-08-27 | $0.82 | $0.84 | $0.80 | $0.80 | $12.00 | 37,218 |
| 2020-08-26 | $0.85 | $0.85 | $0.81 | $0.82 | $12.34 | 17,023 |
| 2020-08-25 | $0.80 | $0.85 | $0.80 | $0.82 | $12.34 | 19,648 |
| 2020-08-24 | $0.83 | $0.85 | $0.79 | $0.84 | $12.56 | 47,853 |
| 2020-08-21 | $0.85 | $0.86 | $0.82 | $0.86 | $12.89 | 23,135 |
| 2020-08-20 | $0.86 | $0.89 | $0.84 | $0.86 | $12.89 | 23,695 |
| 2020-08-19 | $0.88 | $0.90 | $0.86 | $0.86 | $12.95 | 20,659 |
| 2020-08-18 | $0.92 | $0.93 | $0.89 | $0.90 | $13.43 | 16,896 |
| 2020-08-17 | $0.92 | $0.97 | $0.89 | $0.92 | $13.86 | 38,065 |
| 2020-08-14 | $0.95 | $0.98 | $0.92 | $0.94 | $14.10 | 19,243 |
| 2020-08-13 | $0.96 | $0.98 | $0.91 | $0.94 | $14.17 | 36,849 |
| 2020-08-12 | $1.04 | $1.05 | $0.96 | $0.96 | $14.40 | 19,484 |
| 2020-08-11 | $0.97 | $1.04 | $0.95 | $1.00 | $14.95 | 49,132 |
| 2020-08-10 | $0.93 | $0.96 | $0.92 | $0.96 | $14.39 | 79,740 |
| 2020-08-07 | $0.96 | $0.96 | $0.91 | $0.95 | $14.30 | 113,559 |
| 2020-08-06 | $0.92 | $0.96 | $0.89 | $0.93 | $13.88 | 45,066 |
| 2020-08-05 | $0.89 | $0.92 | $0.84 | $0.87 | $13.10 | 22,188 |
| 2020-08-04 | $0.82 | $0.89 | $0.82 | $0.87 | $13.10 | 11,214 |
| 2020-08-03 | $0.79 | $0.85 | $0.76 | $0.83 | $12.49 | 38,942 |
| 2020-07-31 | $0.85 | $0.86 | $0.78 | $0.80 | $12.00 | 23,678 |
| 2020-07-30 | $0.91 | $0.91 | $0.83 | $0.84 | $12.59 | 24,318 |
| 2020-07-29 | $0.86 | $0.93 | $0.83 | $0.87 | $12.98 | 40,272 |
| 2020-07-28 | $0.84 | $0.90 | $0.84 | $0.86 | $12.92 | 23,053 |
| 2020-07-27 | $0.89 | $0.95 | $0.86 | $0.87 | $13.02 | 27,242 |
| 2020-07-24 | $0.90 | $0.92 | $0.86 | $0.87 | $13.05 | 23,209 |
| 2020-07-23 | $0.88 | $0.93 | $0.87 | $0.88 | $13.26 | 21,647 |
| 2020-07-22 | $0.92 | $0.95 | $0.87 | $0.88 | $13.20 | 18,719 |
| 2020-07-21 | $0.91 | $0.95 | $0.91 | $0.92 | $13.80 | 26,522 |
| 2020-07-20 | $0.88 | $0.93 | $0.86 | $0.92 | $13.80 | 16,670 |
| 2020-07-17 | $0.93 | $0.95 | $0.85 | $0.87 | $13.05 | 19,930 |
| 2020-07-16 | $0.94 | $0.95 | $0.90 | $0.92 | $13.80 | 11,868 |
| 2020-07-15 | $0.84 | $0.98 | $0.83 | $0.93 | $13.95 | 31,144 |
| 2020-07-14 | $0.89 | $0.89 | $0.84 | $0.85 | $12.75 | 12,274 |
| 2020-07-13 | $0.89 | $0.93 | $0.81 | $0.86 | $12.90 | 24,341 |
| 2020-07-10 | $0.93 | $0.96 | $0.87 | $0.88 | $13.20 | 14,055 |
| 2020-07-09 | $0.93 | $0.96 | $0.90 | $0.93 | $13.95 | 8,140 |
| 2020-07-08 | $0.91 | $0.98 | $0.81 | $0.97 | $14.55 | 28,931 |
| 2020-07-07 | $1.00 | $1.00 | $0.91 | $0.91 | $13.65 | 35,324 |
| 2020-07-06 | $1.01 | $1.04 | $0.98 | $1.00 | $15.00 | 16,169 |
| 2020-07-02 | $1.04 | $1.05 | $1.01 | $1.01 | $15.15 | 6,348 |
| 2020-07-01 | $1.00 | $1.04 | $0.98 | $1.01 | $15.15 | 24,149 |
| 2020-06-30 | $1.05 | $1.06 | $0.99 | $0.99 | $14.85 | 26,186 |
| 2020-06-29 | $1.04 | $1.10 | $1.01 | $1.01 | $15.15 | 11,876 |
| 2020-06-26 | $1.10 | $1.14 | $1.04 | $1.06 | $15.90 | 29,212 |
| 2020-06-25 | $1.04 | $1.13 | $1.03 | $1.08 | $16.20 | 15,635 |
| 2020-06-24 | $1.11 | $1.14 | $1.02 | $1.03 | $15.45 | 47,773 |
| 2020-06-23 | $1.20 | $1.24 | $1.14 | $1.14 | $17.10 | 20,252 |
| 2020-06-22 | $1.24 | $1.24 | $1.14 | $1.17 | $17.55 | 26,665 |
| 2020-06-19 | $1.29 | $1.30 | $1.16 | $1.24 | $18.60 | 144,503 |
| 2020-06-18 | $1.31 | $1.33 | $1.28 | $1.29 | $19.35 | 15,950 |
| 2020-06-17 | $1.41 | $1.49 | $1.27 | $1.28 | $19.20 | 52,578 |
| 2020-06-16 | $1.47 | $1.58 | $1.42 | $1.44 | $21.60 | 56,869 |
| 2020-06-15 | $1.35 | $1.47 | $1.33 | $1.42 | $21.30 | 37,614 |
| 2020-06-12 | $1.47 | $1.58 | $1.41 | $1.43 | $21.45 | 55,878 |
| 2020-06-11 | $1.66 | $1.66 | $1.30 | $1.38 | $20.70 | 88,731 |
| 2020-06-10 | $1.92 | $1.99 | $1.80 | $1.84 | $27.60 | 30,771 |
| 2020-06-09 | $2.10 | $2.12 | $1.85 | $1.99 | $29.85 | 33,902 |
| 2020-06-08 | $1.75 | $2.25 | $1.75 | $2.10 | $31.50 | 93,764 |
| 2020-06-05 | $1.60 | $1.74 | $1.60 | $1.68 | $25.20 | 40,407 |
| 2020-06-04 | $1.70 | $1.77 | $1.55 | $1.60 | $24.00 | 52,753 |
| 2020-06-03 | $1.68 | $1.80 | $1.66 | $1.74 | $26.10 | 50,354 |
| 2020-06-02 | $1.47 | $1.64 | $1.43 | $1.64 | $24.60 | 42,781 |
| 2020-06-01 | $1.24 | $1.49 | $1.18 | $1.47 | $22.05 | 47,849 |
| 2020-05-29 | $1.22 | $1.66 | $1.22 | $1.31 | $19.65 | 234,034 |
| 2020-05-28 | $0.93 | $1.08 | $0.90 | $1.07 | $16.05 | 73,082 |
| 2020-05-27 | $0.94 | $0.94 | $0.88 | $0.93 | $13.95 | 19,760 |
| 2020-05-26 | $0.94 | $0.95 | $0.88 | $0.93 | $13.95 | 19,208 |
| 2020-05-22 | $0.83 | $0.89 | $0.82 | $0.87 | $13.05 | 8,545 |
| 2020-05-21 | $0.88 | $0.90 | $0.85 | $0.89 | $13.35 | 21,813 |
| 2020-05-20 | $0.82 | $0.87 | $0.82 | $0.86 | $12.90 | 28,464 |
| 2020-05-19 | $0.78 | $0.83 | $0.75 | $0.82 | $12.30 | 27,878 |
| 2020-05-18 | $0.85 | $0.87 | $0.79 | $0.81 | $12.15 | 28,175 |
| 2020-05-15 | $0.72 | $0.76 | $0.70 | $0.74 | $11.10 | 10,101 |
| 2020-05-14 | $0.72 | $0.78 | $0.67 | $0.74 | $11.10 | 28,022 |
| 2020-05-13 | $0.78 | $0.78 | $0.70 | $0.73 | $10.95 | 29,464 |
| 2020-05-12 | $0.84 | $0.85 | $0.78 | $0.79 | $11.85 | 17,669 |
| 2020-05-11 | $0.83 | $0.87 | $0.78 | $0.83 | $12.45 | 45,997 |
| 2020-05-08 | $0.82 | $0.85 | $0.76 | $0.85 | $12.75 | 33,450 |
| 2020-05-07 | $0.81 | $0.88 | $0.81 | $0.82 | $12.30 | 13,411 |
| 2020-05-06 | $0.96 | $0.96 | $0.79 | $0.81 | $12.15 | 43,308 |
| 2020-05-05 | $0.98 | $1.01 | $0.93 | $0.96 | $14.40 | 38,069 |
| 2020-05-04 | $1.08 | $1.10 | $0.77 | $0.94 | $14.10 | 159,803 |
| 2020-05-01 | $1.29 | $1.37 | $1.18 | $1.23 | $18.45 | 28,993 |
| 2020-04-30 | $1.29 | $1.54 | $1.19 | $1.30 | $19.50 | 70,112 |
| 2020-04-29 | $1.18 | $1.30 | $1.12 | $1.25 | $18.75 | 58,441 |
| 2020-04-28 | $0.88 | $1.22 | $0.88 | $1.15 | $17.25 | 104,795 |
| 2020-04-27 | $0.85 | $0.89 | $0.75 | $0.89 | $13.35 | 40,219 |
| 2020-04-24 | $0.84 | $0.88 | $0.83 | $0.84 | $12.60 | 32,070 |
| 2020-04-23 | $0.74 | $0.85 | $0.74 | $0.80 | $12.00 | 45,194 |
| 2020-04-22 | $0.77 | $0.79 | $0.73 | $0.74 | $11.10 | 30,948 |
| 2020-04-21 | $0.79 | $0.80 | $0.74 | $0.77 | $11.55 | 29,718 |
| 2020-04-20 | $0.76 | $0.80 | $0.74 | $0.78 | $11.70 | 40,982 |
| 2020-04-17 | $0.80 | $0.82 | $0.75 | $0.81 | $12.15 | 48,462 |
| 2020-04-16 | $0.82 | $0.82 | $0.75 | $0.76 | $11.40 | 38,716 |
| 2020-04-15 | $0.83 | $0.83 | $0.76 | $0.78 | $11.70 | 21,695 |
| 2020-04-14 | $0.85 | $0.86 | $0.76 | $0.81 | $12.15 | 33,912 |
| 2020-04-13 | $0.86 | $0.87 | $0.75 | $0.79 | $11.85 | 41,650 |
| 2020-04-09 | $0.74 | $0.98 | $0.70 | $0.77 | $11.55 | 106,312 |
| 2020-04-08 | $0.64 | $0.70 | $0.59 | $0.68 | $10.20 | 29,355 |
| 2020-04-07 | $0.61 | $0.65 | $0.57 | $0.63 | $9.45 | 40,771 |
| 2020-04-06 | $0.59 | $0.61 | $0.56 | $0.56 | $8.40 | 17,154 |
| 2020-04-03 | $0.60 | $0.61 | $0.52 | $0.54 | $8.10 | 25,313 |
| 2020-04-02 | $0.59 | $0.61 | $0.55 | $0.57 | $8.55 | 31,270 |
| 2020-04-01 | $0.61 | $0.61 | $0.54 | $0.55 | $8.31 | 24,491 |
| 2020-03-31 | $0.55 | $0.61 | $0.54 | $0.61 | $9.15 | 28,015 |
| 2020-03-30 | $0.59 | $0.59 | $0.50 | $0.54 | $8.10 | 42,216 |
| 2020-03-27 | $0.61 | $0.65 | $0.57 | $0.57 | $8.55 | 34,864 |
| 2020-03-26 | $0.65 | $0.66 | $0.59 | $0.63 | $9.45 | 53,505 |
| 2020-03-25 | $0.68 | $0.72 | $0.62 | $0.64 | $9.60 | 50,757 |
| 2020-03-24 | $0.60 | $0.70 | $0.55 | $0.68 | $10.20 | 59,738 |
| 2020-03-23 | $0.59 | $0.63 | $0.54 | $0.55 | $8.25 | 38,108 |
| 2020-03-20 | $0.71 | $0.80 | $0.50 | $0.55 | $8.25 | 59,215 |
| 2020-03-19 | $0.59 | $0.70 | $0.58 | $0.66 | $9.90 | 55,409 |
| 2020-03-18 | $0.80 | $0.80 | $0.50 | $0.50 | $7.50 | 71,490 |
| 2020-03-17 | $0.90 | $0.94 | $0.79 | $0.81 | $12.15 | 58,026 |
| 2020-03-16 | $0.90 | $1.00 | $0.86 | $0.90 | $13.50 | 35,398 |
| 2020-03-13 | $1.00 | $1.34 | $0.80 | $1.34 | $20.10 | 86,034 |
| 2020-03-12 | $0.95 | $0.95 | $0.70 | $0.70 | $10.50 | 72,972 |
| 2020-03-11 | $1.08 | $1.14 | $1.00 | $1.02 | $15.30 | 33,990 |
| 2020-03-10 | $1.18 | $1.18 | $0.90 | $1.16 | $17.40 | 99,306 |
| 2020-03-09 | $1.10 | $1.15 | $0.91 | $1.00 | $15.00 | 76,979 |
| 2020-03-06 | $1.50 | $1.55 | $1.42 | $1.42 | $21.30 | 29,853 |
| 2020-03-05 | $1.71 | $1.74 | $1.55 | $1.55 | $23.25 | 27,417 |
| 2020-03-04 | $1.85 | $1.88 | $1.75 | $1.75 | $26.25 | 30,045 |
| 2020-03-03 | $1.95 | $2.04 | $1.80 | $1.80 | $27.00 | 28,023 |
| 2020-03-02 | $2.07 | $2.08 | $1.95 | $1.98 | $29.70 | 25,050 |
| 2020-02-28 | $2.19 | $2.19 | $1.74 | $2.03 | $30.45 | 67,648 |
| 2020-02-27 | $2.37 | $2.39 | $2.17 | $2.28 | $34.20 | 35,248 |
| 2020-02-26 | $2.44 | $2.53 | $2.41 | $2.42 | $36.30 | 29,913 |
| 2020-02-25 | $2.51 | $2.53 | $2.36 | $2.41 | $36.15 | 41,199 |
| 2020-02-24 | $2.52 | $2.63 | $2.45 | $2.54 | $38.10 | 27,149 |
| 2020-02-21 | $2.58 | $2.60 | $2.56 | $2.57 | $38.55 | 8,312 |
| 2020-02-20 | $2.50 | $2.65 | $2.50 | $2.60 | $39.00 | 16,038 |
| 2020-02-19 | $2.42 | $2.49 | $2.37 | $2.49 | $37.35 | 19,778 |
| 2020-02-18 | $2.33 | $2.40 | $2.33 | $2.36 | $35.40 | 18,771 |
| 2020-02-14 | $2.43 | $2.43 | $2.35 | $2.39 | $35.85 | 17,652 |
| 2020-02-13 | $2.50 | $2.52 | $2.30 | $2.31 | $34.65 | 26,086 |
| 2020-02-12 | $2.37 | $2.49 | $2.37 | $2.49 | $37.35 | 28,212 |
| 2020-02-11 | $2.55 | $2.60 | $2.33 | $2.34 | $35.10 | 32,812 |
| 2020-02-10 | $2.58 | $2.59 | $2.55 | $2.55 | $38.25 | 22,354 |
| 2020-02-07 | $2.90 | $2.91 | $2.60 | $2.62 | $39.30 | 54,316 |
| 2020-02-06 | $3.13 | $3.14 | $2.88 | $2.89 | $43.35 | 51,316 |
| 2020-02-05 | $3.21 | $3.31 | $3.20 | $3.28 | $47.16 | 32,436 |
| 2020-02-04 | $3.25 | $3.26 | $3.15 | $3.19 | $45.87 | 33,323 |
| 2020-02-03 | $3.25 | $3.26 | $3.22 | $3.22 | $46.30 | 19,274 |
| 2020-01-31 | $3.11 | $3.23 | $3.09 | $3.19 | $45.87 | 22,365 |
| 2020-01-30 | $3.02 | $3.20 | $3.00 | $3.18 | $45.72 | 49,965 |
| 2020-01-29 | $3.35 | $3.40 | $3.01 | $3.03 | $43.57 | 53,853 |
| 2020-01-28 | $3.21 | $3.41 | $3.21 | $3.40 | $48.89 | 21,588 |
| 2020-01-27 | $3.15 | $3.23 | $3.08 | $3.21 | $46.15 | 18,913 |
| 2020-01-24 | $3.24 | $3.27 | $3.18 | $3.20 | $46.01 | 13,421 |
| 2020-01-23 | $3.26 | $3.31 | $3.16 | $3.24 | $46.59 | 27,509 |
| 2020-01-22 | $3.40 | $3.45 | $3.25 | $3.28 | $47.16 | 26,662 |
| 2020-01-21 | $3.53 | $3.53 | $3.38 | $3.40 | $48.89 | 25,217 |
| 2020-01-17 | $3.60 | $3.60 | $3.42 | $3.52 | $50.61 | 18,105 |
| 2020-01-16 | $3.39 | $3.67 | $3.39 | $3.61 | $51.90 | 38,126 |
| 2020-01-15 | $3.27 | $3.40 | $3.26 | $3.38 | $48.60 | 13,840 |
| 2020-01-14 | $3.26 | $3.44 | $3.25 | $3.31 | $47.59 | 32,207 |
| 2020-01-13 | $3.28 | $3.31 | $3.21 | $3.25 | $46.73 | 29,222 |
| 2020-01-10 | $3.43 | $3.43 | $3.25 | $3.27 | $47.02 | 17,910 |
| 2020-01-09 | $3.26 | $3.47 | $3.25 | $3.42 | $49.17 | 28,051 |
| 2020-01-08 | $3.43 | $3.48 | $3.20 | $3.24 | $46.59 | 45,811 |
| 2020-01-07 | $3.36 | $3.47 | $3.23 | $3.45 | $49.60 | 27,851 |
| 2020-01-06 | $3.30 | $3.48 | $3.28 | $3.45 | $49.60 | 46,095 |
| 2020-01-03 | $3.18 | $3.28 | $3.14 | $3.27 | $47.02 | 16,849 |
| 2020-01-02 | $3.31 | $3.34 | $3.12 | $3.12 | $44.86 | 18,072 |
| 2019-12-31 | $3.00 | $3.32 | $2.96 | $3.31 | $47.59 | 56,959 |
| 2019-12-30 | $3.31 | $3.32 | $3.01 | $3.01 | $43.28 | 63,305 |
| 2019-12-27 | $3.43 | $3.45 | $3.23 | $3.26 | $46.87 | 25,344 |
| 2019-12-26 | $3.34 | $3.50 | $3.32 | $3.44 | $49.46 | 36,208 |
| 2019-12-24 | $3.40 | $3.45 | $3.32 | $3.34 | $48.02 | 9,810 |
| 2019-12-23 | $3.49 | $3.52 | $3.38 | $3.42 | $49.17 | 32,698 |
| 2019-12-20 | $3.53 | $3.57 | $3.47 | $3.50 | $50.32 | 40,645 |
| 2019-12-19 | $3.52 | $3.61 | $3.44 | $3.53 | $50.75 | 26,895 |
| 2019-12-18 | $3.48 | $3.57 | $3.47 | $3.52 | $50.61 | 25,973 |
| 2019-12-17 | $3.50 | $3.59 | $3.45 | $3.49 | $50.18 | 20,555 |
| 2019-12-16 | $3.38 | $3.55 | $3.36 | $3.51 | $50.47 | 23,670 |
| 2019-12-13 | $3.61 | $3.65 | $3.36 | $3.38 | $48.60 | 27,198 |
| 2019-12-12 | $3.32 | $3.68 | $3.30 | $3.61 | $51.90 | 35,715 |
| 2019-12-11 | $3.34 | $3.39 | $3.17 | $3.35 | $48.17 | 30,887 |
| 2019-12-10 | $3.05 | $3.39 | $3.02 | $3.32 | $47.74 | 67,004 |
| 2019-12-09 | $2.90 | $3.08 | $2.88 | $3.02 | $43.42 | 36,511 |
| 2019-12-06 | $2.90 | $2.96 | $2.81 | $2.89 | $41.55 | 28,362 |
| 2019-12-05 | $3.06 | $3.09 | $2.90 | $2.93 | $42.13 | 18,770 |
| 2019-12-04 | $2.95 | $3.08 | $2.95 | $3.05 | $43.85 | 30,994 |
| 2019-12-03 | $2.95 | $2.99 | $2.87 | $2.95 | $42.42 | 24,015 |
| 2019-12-02 | $3.05 | $3.08 | $2.90 | $3.00 | $43.13 | 43,769 |
| 2019-11-29 | $3.09 | $3.10 | $3.01 | $3.06 | $44.00 | 6,761 |
| 2019-11-27 | $3.05 | $3.10 | $2.95 | $3.09 | $44.43 | 62,384 |
| 2019-11-26 | $3.23 | $3.27 | $3.04 | $3.06 | $44.00 | 45,448 |
| 2019-11-25 | $3.55 | $3.55 | $3.00 | $3.20 | $46.01 | 71,962 |
| 2019-11-22 | $3.49 | $3.55 | $3.41 | $3.47 | $49.89 | 30,021 |
| 2019-11-21 | $3.53 | $3.64 | $3.38 | $3.47 | $49.89 | 65,625 |
| 2019-11-20 | $3.74 | $3.77 | $3.51 | $3.54 | $50.90 | 41,228 |
| 2019-11-19 | $3.81 | $3.95 | $3.73 | $3.77 | $54.21 | 33,881 |
| 2019-11-18 | $4.00 | $4.00 | $3.81 | $3.83 | $55.07 | 25,431 |
| 2019-11-15 | $3.90 | $4.01 | $3.85 | $3.98 | $57.22 | 27,014 |
| 2019-11-14 | $3.96 | $4.01 | $3.79 | $3.87 | $55.64 | 21,545 |
| 2019-11-13 | $4.03 | $4.03 | $3.81 | $3.87 | $55.64 | 21,965 |
| 2019-11-12 | $4.01 | $4.12 | $3.98 | $4.03 | $57.94 | 15,611 |
| 2019-11-11 | $4.35 | $4.35 | $3.95 | $3.96 | $56.94 | 43,967 |
| 2019-11-08 | $4.55 | $4.56 | $4.05 | $4.42 | $63.55 | 48,239 |
| 2019-11-07 | $4.76 | $4.84 | $4.59 | $4.65 | $66.86 | 18,998 |
| 2019-11-06 | $5.05 | $5.10 | $4.74 | $4.77 | $68.58 | 32,211 |
| 2019-11-05 | $5.21 | $5.30 | $5.15 | $5.30 | $71.87 | 49,214 |
| 2019-11-04 | $4.99 | $5.22 | $4.99 | $5.19 | $70.38 | 57,079 |
| 2019-11-01 | $4.85 | $4.97 | $4.80 | $4.93 | $66.85 | 17,180 |
| 2019-10-31 | $4.77 | $4.83 | $4.66 | $4.79 | $64.96 | 12,532 |
| 2019-10-30 | $4.88 | $4.95 | $4.75 | $4.77 | $64.68 | 23,663 |
| 2019-10-29 | $4.92 | $4.99 | $4.76 | $4.88 | $66.18 | 22,314 |
| 2019-10-28 | $5.00 | $5.05 | $4.86 | $4.92 | $66.72 | 15,957 |
| 2019-10-25 | $4.78 | $5.02 | $4.73 | $5.00 | $67.80 | 27,657 |
| 2019-10-24 | $4.84 | $4.84 | $4.67 | $4.73 | $64.14 | 8,925 |
| 2019-10-23 | $4.81 | $4.89 | $4.74 | $4.84 | $65.63 | 23,206 |
| 2019-10-22 | $4.58 | $4.86 | $4.58 | $4.81 | $65.23 | 21,847 |
| 2019-10-21 | $4.53 | $4.61 | $4.51 | $4.57 | $61.97 | 9,537 |
| 2019-10-18 | $4.54 | $4.68 | $4.51 | $4.51 | $61.16 | 15,421 |
| 2019-10-17 | $4.56 | $4.62 | $4.51 | $4.54 | $61.57 | 8,351 |
| 2019-10-16 | $4.53 | $4.58 | $4.50 | $4.54 | $61.57 | 10,457 |
| 2019-10-15 | $4.34 | $4.74 | $4.34 | $4.58 | $62.11 | 15,003 |
| 2019-10-14 | $4.40 | $4.53 | $4.34 | $4.45 | $60.35 | 7,278 |
| 2019-10-11 | $4.43 | $4.45 | $4.33 | $4.40 | $59.67 | 10,915 |
| 2019-10-10 | $4.37 | $4.49 | $4.33 | $4.36 | $59.12 | 12,675 |
| 2019-10-09 | $4.55 | $4.61 | $4.35 | $4.38 | $59.40 | 15,042 |
| 2019-10-08 | $4.73 | $4.78 | $4.51 | $4.51 | $61.16 | 12,526 |
| 2019-10-07 | $4.87 | $4.92 | $4.73 | $4.73 | $64.14 | 18,241 |
| 2019-10-04 | $4.69 | $4.87 | $4.66 | $4.87 | $66.04 | 6,977 |
| 2019-10-03 | $4.81 | $4.82 | $4.66 | $4.70 | $63.74 | 19,706 |
| 2019-10-02 | $4.80 | $4.95 | $4.74 | $4.81 | $65.23 | 39,557 |
| 2019-10-01 | $4.88 | $4.98 | $4.82 | $4.83 | $65.50 | 15,647 |
| 2019-09-30 | $5.06 | $5.10 | $4.84 | $4.86 | $65.91 | 31,538 |
| 2019-09-27 | $5.10 | $5.21 | $5.05 | $5.12 | $69.43 | 11,215 |
| 2019-09-26 | $5.16 | $5.23 | $5.02 | $5.10 | $69.16 | 12,036 |
| 2019-09-25 | $5.31 | $5.38 | $5.10 | $5.17 | $70.11 | 18,011 |
| 2019-09-24 | $5.58 | $5.58 | $5.31 | $5.38 | $72.96 | 8,008 |
| 2019-09-23 | $5.46 | $5.60 | $5.42 | $5.58 | $75.67 | 9,338 |
| 2019-09-20 | $5.31 | $5.74 | $5.28 | $5.47 | $74.18 | 37,024 |
| 2019-09-19 | $5.36 | $5.46 | $5.21 | $5.31 | $72.01 | 9,744 |
| 2019-09-18 | $5.47 | $5.57 | $5.32 | $5.32 | $72.14 | 13,715 |
| 2019-09-17 | $5.55 | $5.67 | $5.33 | $5.51 | $74.72 | 17,645 |
| 2019-09-16 | $5.40 | $5.57 | $5.26 | $5.53 | $74.99 | 26,156 |
| 2019-09-13 | $5.04 | $5.32 | $5.04 | $5.18 | $70.24 | 10,853 |
| 2019-09-12 | $5.16 | $5.19 | $5.03 | $5.06 | $68.62 | 8,653 |
| 2019-09-11 | $5.29 | $5.39 | $5.15 | $5.19 | $70.38 | 20,183 |
| 2019-09-10 | $5.46 | $5.59 | $5.19 | $5.25 | $71.19 | 20,412 |
| 2019-09-09 | $5.09 | $5.50 | $5.09 | $5.44 | $73.77 | 25,207 |
| 2019-09-06 | $4.97 | $5.12 | $4.90 | $5.06 | $68.62 | 9,393 |
| 2019-09-05 | $5.06 | $5.17 | $5.00 | $5.04 | $68.35 | 24,136 |
| 2019-09-04 | $4.85 | $5.05 | $4.85 | $5.03 | $68.21 | 12,374 |
| 2019-09-03 | $4.75 | $4.88 | $4.71 | $4.82 | $65.36 | 12,452 |
| 2019-08-30 | $4.87 | $4.90 | $4.76 | $4.82 | $65.36 | 9,705 |
| 2019-08-29 | $4.65 | $4.89 | $4.65 | $4.87 | $66.04 | 15,733 |
| 2019-08-28 | $4.43 | $4.67 | $4.43 | $4.62 | $62.65 | 10,408 |
| 2019-08-27 | $4.44 | $4.50 | $4.33 | $4.41 | $59.80 | 8,987 |
| 2019-08-26 | $4.49 | $4.59 | $4.39 | $4.46 | $60.48 | 19,683 |
| 2019-08-23 | $4.59 | $4.62 | $4.45 | $4.45 | $60.35 | 18,587 |
| 2019-08-22 | $4.76 | $4.86 | $4.61 | $4.65 | $63.06 | 16,339 |
| 2019-08-21 | $4.94 | $5.00 | $4.76 | $4.77 | $64.68 | 19,117 |
| 2019-08-20 | $4.92 | $5.01 | $4.80 | $4.91 | $66.58 | 12,050 |
| 2019-08-19 | $5.08 | $5.15 | $4.92 | $4.92 | $66.72 | 18,498 |
| 2019-08-16 | $4.97 | $5.13 | $4.77 | $5.08 | $68.89 | 32,340 |
| 2019-08-15 | $5.23 | $5.28 | $4.96 | $5.05 | $68.48 | 27,236 |
| 2019-08-14 | $5.38 | $5.38 | $5.05 | $5.26 | $71.33 | 34,536 |
| 2019-08-13 | $5.33 | $5.42 | $5.07 | $5.38 | $72.96 | 31,946 |
| 2019-08-12 | $5.64 | $5.70 | $5.32 | $5.35 | $72.55 | 34,487 |
| 2019-08-09 | $6.28 | $6.38 | $5.60 | $5.62 | $76.21 | 64,997 |
| 2019-08-08 | $6.51 | $6.60 | $6.15 | $6.50 | $88.14 | 26,182 |
| 2019-08-07 | $6.77 | $6.86 | $6.21 | $6.41 | $86.92 | 23,044 |
| 2019-08-06 | $7.27 | $7.35 | $6.70 | $6.91 | $93.70 | 30,509 |
| 2019-08-05 | $7.45 | $7.58 | $7.24 | $7.52 | $97.90 | 24,319 |
| 2019-08-02 | $7.48 | $7.68 | $7.45 | $7.51 | $97.77 | 12,988 |
| 2019-08-01 | $7.84 | $7.88 | $7.44 | $7.48 | $97.38 | 13,045 |
| 2019-07-31 | $7.89 | $8.00 | $7.82 | $7.86 | $102.33 | 11,076 |
| 2019-07-30 | $7.65 | $7.89 | $7.59 | $7.88 | $102.59 | 18,846 |
| 2019-07-29 | $7.74 | $7.78 | $7.60 | $7.65 | $99.60 | 17,842 |
| 2019-07-26 | $7.48 | $7.75 | $7.48 | $7.69 | $100.12 | 18,318 |
| 2019-07-25 | $7.54 | $7.59 | $7.40 | $7.45 | $96.99 | 10,955 |
| 2019-07-24 | $7.40 | $7.54 | $7.40 | $7.51 | $97.77 | 6,310 |
| 2019-07-23 | $7.49 | $7.57 | $7.38 | $7.42 | $96.60 | 8,919 |
| 2019-07-22 | $7.38 | $7.55 | $7.34 | $7.46 | $97.12 | 11,618 |
| 2019-07-19 | $7.34 | $7.43 | $7.18 | $7.36 | $95.82 | 9,282 |
| 2019-07-18 | $7.45 | $7.47 | $7.20 | $7.31 | $95.17 | 21,031 |
| 2019-07-17 | $7.60 | $7.70 | $7.43 | $7.45 | $96.99 | 19,096 |
| 2019-07-16 | $7.81 | $7.86 | $7.59 | $7.61 | $99.08 | 17,465 |
| 2019-07-15 | $7.89 | $7.97 | $7.80 | $7.83 | $101.94 | 14,722 |
| 2019-07-12 | $7.76 | $7.91 | $7.64 | $7.90 | $102.85 | 14,155 |
| 2019-07-11 | $7.74 | $7.86 | $7.73 | $7.75 | $100.90 | 13,900 |
| 2019-07-10 | $7.71 | $7.82 | $7.65 | $7.78 | $101.29 | 17,501 |
| 2019-07-09 | $7.50 | $7.72 | $7.42 | $7.63 | $99.34 | 14,137 |
| 2019-07-08 | $7.50 | $7.56 | $7.45 | $7.52 | $97.90 | 8,308 |
| 2019-07-05 | $7.39 | $7.62 | $7.37 | $7.53 | $98.03 | 9,441 |
| 2019-07-03 | $7.32 | $7.42 | $7.29 | $7.39 | $96.21 | 4,775 |
| 2019-07-02 | $7.39 | $7.45 | $7.25 | $7.29 | $94.91 | 10,875 |
| 2019-07-01 | $7.49 | $7.68 | $7.34 | $7.35 | $95.69 | 18,158 |
| 2019-06-28 | $6.85 | $7.44 | $6.85 | $7.44 | $96.86 | 35,275 |
| 2019-06-27 | $6.95 | $7.04 | $6.76 | $6.90 | $89.83 | 16,261 |
| 2019-06-26 | $6.92 | $6.98 | $6.83 | $6.89 | $89.70 | 12,578 |
| 2019-06-25 | $6.99 | $6.99 | $6.79 | $6.91 | $89.96 | 9,887 |
| 2019-06-24 | $7.02 | $7.06 | $6.86 | $7.01 | $91.26 | 14,896 |
| 2019-06-21 | $6.98 | $7.06 | $6.86 | $7.04 | $91.65 | 14,485 |
| 2019-06-20 | $6.93 | $7.00 | $6.76 | $7.00 | $91.13 | 17,922 |
| 2019-06-19 | $6.75 | $6.88 | $6.66 | $6.85 | $89.18 | 26,682 |
| 2019-06-18 | $6.80 | $7.04 | $6.80 | $6.91 | $89.96 | 17,343 |
| 2019-06-17 | $6.60 | $6.80 | $6.54 | $6.77 | $88.14 | 29,150 |
| 2019-06-14 | $6.89 | $6.89 | $6.45 | $6.50 | $84.62 | 16,197 |
| 2019-06-13 | $6.69 | $6.90 | $6.69 | $6.90 | $89.83 | 9,660 |
| 2019-06-12 | $6.90 | $6.97 | $6.62 | $6.62 | $86.19 | 15,312 |
| 2019-06-11 | $7.22 | $7.29 | $6.90 | $6.92 | $90.09 | 21,721 |
| 2019-06-10 | $7.14 | $7.27 | $7.06 | $7.20 | $93.74 | 19,564 |
| 2019-06-07 | $7.06 | $7.15 | $6.98 | $7.09 | $92.31 | 9,870 |
| 2019-06-06 | $6.96 | $7.10 | $6.96 | $7.04 | $91.65 | 9,202 |
| 2019-06-05 | $7.18 | $7.22 | $6.93 | $6.96 | $90.61 | 18,564 |
| 2019-06-04 | $7.26 | $7.34 | $7.23 | $7.24 | $94.26 | 18,203 |
| 2019-06-03 | $7.34 | $7.38 | $7.20 | $7.25 | $94.39 | 13,083 |
| 2019-05-31 | $7.06 | $7.31 | $7.00 | $7.26 | $94.52 | 39,274 |
| 2019-05-30 | $7.28 | $7.34 | $7.15 | $7.15 | $93.09 | 15,253 |
| 2019-05-29 | $7.10 | $7.31 | $6.81 | $7.26 | $94.52 | 34,104 |
| 2019-05-28 | $7.55 | $7.62 | $7.19 | $7.21 | $93.87 | 29,981 |
| 2019-05-24 | $7.69 | $7.80 | $7.57 | $7.57 | $98.55 | 21,797 |
| 2019-05-23 | $7.87 | $7.88 | $7.57 | $7.69 | $100.12 | 19,658 |
| 2019-05-22 | $8.02 | $8.11 | $7.80 | $7.86 | $102.33 | 16,607 |
| 2019-05-21 | $8.06 | $8.13 | $8.00 | $8.13 | $105.85 | 15,358 |
| 2019-05-20 | $8.05 | $8.15 | $7.95 | $8.06 | $104.93 | 29,779 |
| 2019-05-17 | $8.27 | $8.27 | $8.08 | $8.09 | $105.32 | 10,965 |
| 2019-05-16 | $8.24 | $8.30 | $8.11 | $8.25 | $107.41 | 13,848 |
| 2019-05-15 | $8.19 | $8.30 | $8.17 | $8.25 | $107.41 | 9,648 |
| 2019-05-14 | $8.44 | $8.46 | $8.16 | $8.27 | $107.67 | 31,853 |
| 2019-05-13 | $8.50 | $8.55 | $8.27 | $8.35 | $108.71 | 35,161 |
| 2019-05-10 | $7.95 | $8.55 | $7.92 | $8.46 | $110.14 | 48,935 |
| 2019-05-09 | $8.36 | $8.37 | $8.03 | $8.14 | $105.98 | 38,810 |
| 2019-05-08 | $8.54 | $8.62 | $8.35 | $8.40 | $109.36 | 66,005 |
| 2019-05-07 | $8.05 | $8.69 | $7.87 | $8.69 | $113.14 | 163,068 |
| 2019-05-06 | $7.96 | $8.32 | $7.95 | $8.32 | $104.85 | 27,052 |
| 2019-05-03 | $8.03 | $8.17 | $7.99 | $8.05 | $101.45 | 37,066 |
| 2019-05-02 | $8.22 | $8.22 | $7.85 | $8.00 | $100.82 | 68,510 |
| 2019-05-01 | $8.29 | $8.33 | $8.01 | $8.20 | $103.34 | 42,941 |
| 2019-04-30 | $8.59 | $8.68 | $8.25 | $8.30 | $104.60 | 32,012 |
| 2019-04-29 | $8.65 | $8.66 | $8.28 | $8.59 | $108.25 | 65,913 |
| 2019-04-26 | $9.04 | $9.11 | $8.85 | $8.87 | $111.78 | 30,857 |
| 2019-04-25 | $9.16 | $9.16 | $8.92 | $9.04 | $113.92 | 25,830 |
| 2019-04-24 | $9.35 | $9.35 | $9.08 | $9.16 | $115.44 | 24,744 |
| 2019-04-23 | $9.40 | $9.45 | $9.25 | $9.37 | $118.08 | 11,504 |
| 2019-04-22 | $9.31 | $9.40 | $9.22 | $9.38 | $118.21 | 21,515 |
| 2019-04-18 | $9.37 | $9.39 | $8.92 | $9.19 | $115.81 | 46,625 |
| 2019-04-17 | $9.59 | $9.60 | $9.29 | $9.35 | $117.83 | 14,850 |
| 2019-04-16 | $9.71 | $9.71 | $9.48 | $9.52 | $119.97 | 9,721 |
| 2019-04-15 | $9.74 | $9.76 | $9.55 | $9.63 | $121.36 | 11,377 |
| 2019-04-12 | $9.70 | $9.84 | $9.64 | $9.76 | $123.00 | 17,294 |
| 2019-04-11 | $9.56 | $9.70 | $9.54 | $9.69 | $122.11 | 18,917 |
| 2019-04-10 | $9.42 | $9.59 | $9.42 | $9.54 | $120.22 | 27,235 |
| 2019-04-09 | $9.47 | $9.47 | $9.36 | $9.42 | $118.71 | 11,804 |
| 2019-04-08 | $9.41 | $9.53 | $9.37 | $9.48 | $119.47 | 16,616 |
| 2019-04-05 | $9.53 | $9.61 | $9.35 | $9.42 | $118.71 | 25,236 |
| 2019-04-04 | $9.61 | $9.73 | $9.50 | $9.52 | $119.97 | 17,837 |
| 2019-04-03 | $9.87 | $9.90 | $9.60 | $9.61 | $121.11 | 11,670 |
| 2019-04-02 | $9.90 | $10.03 | $9.82 | $9.83 | $123.88 | 14,879 |
| 2019-04-01 | $9.76 | $9.95 | $9.73 | $9.94 | $125.27 | 10,553 |
| 2019-03-29 | $9.69 | $9.77 | $9.57 | $9.73 | $122.62 | 23,479 |
| 2019-03-28 | $9.60 | $9.70 | $9.50 | $9.68 | $121.99 | 10,174 |
| 2019-03-27 | $9.67 | $9.70 | $9.57 | $9.60 | $120.98 | 8,686 |
| 2019-03-26 | $9.63 | $9.81 | $9.62 | $9.67 | $121.86 | 12,021 |
| 2019-03-25 | $9.60 | $9.60 | $9.25 | $9.58 | $120.73 | 23,197 |
| 2019-03-22 | $9.92 | $9.96 | $9.59 | $9.66 | $121.74 | 16,551 |
| 2019-03-21 | $9.84 | $10.05 | $9.79 | $9.94 | $125.27 | 10,921 |
| 2019-03-20 | $9.85 | $10.00 | $9.72 | $9.87 | $124.38 | 9,443 |
| 2019-03-19 | $9.76 | $9.91 | $9.76 | $9.85 | $124.13 | 13,206 |
| 2019-03-18 | $9.40 | $9.78 | $9.30 | $9.73 | $122.62 | 43,136 |
| 2019-03-15 | $9.79 | $9.82 | $9.33 | $9.33 | $117.58 | 55,213 |
| 2019-03-14 | $9.82 | $9.88 | $9.28 | $9.78 | $123.25 | 114,531 |
| 2019-03-13 | $10.35 | $10.35 | $9.99 | $10.04 | $126.53 | 63,595 |
| 2019-03-12 | $10.57 | $10.63 | $10.28 | $10.33 | $130.18 | 41,658 |
| 2019-03-11 | $10.55 | $10.79 | $10.21 | $10.57 | $133.20 | 58,353 |
| 2019-03-08 | $10.29 | $10.52 | $10.16 | $10.47 | $131.94 | 28,046 |
| 2019-03-07 | $9.92 | $10.48 | $9.83 | $10.45 | $131.69 | 49,692 |
| 2019-03-06 | $10.05 | $10.14 | $9.97 | $10.07 | $126.90 | 36,640 |
| 2019-03-05 | $10.25 | $10.33 | $10.03 | $10.05 | $126.65 | 45,105 |
| 2019-03-04 | $10.45 | $10.45 | $10.06 | $10.17 | $128.16 | 65,027 |
| 2019-03-01 | $10.58 | $10.69 | $10.35 | $10.41 | $131.19 | 40,158 |
| 2019-02-28 | $10.55 | $10.67 | $10.32 | $10.58 | $133.33 | 63,347 |
| 2019-02-27 | $10.80 | $10.82 | $10.34 | $10.50 | $132.32 | 77,727 |
| 2019-02-26 | $10.62 | $11.08 | $10.26 | $10.46 | $131.82 | 321,007 |
| 2019-02-25 | $12.88 | $13.00 | $12.80 | $12.91 | $162.69 | 25,672 |
| 2019-02-22 | $12.88 | $13.05 | $12.73 | $12.84 | $161.81 | 27,169 |
| 2019-02-21 | $13.05 | $13.14 | $12.68 | $12.79 | $161.18 | 18,691 |
| 2019-02-20 | $13.12 | $13.20 | $12.89 | $13.03 | $164.21 | 31,615 |
| 2019-02-19 | $12.94 | $13.20 | $12.90 | $13.10 | $165.09 | 27,125 |
| 2019-02-15 | $13.10 | $13.20 | $12.94 | $12.95 | $163.20 | 24,336 |
| 2019-02-14 | $12.85 | $13.10 | $12.77 | $13.05 | $164.46 | 18,488 |
| 2019-02-13 | $12.85 | $13.08 | $12.78 | $12.84 | $161.81 | 23,896 |
| 2019-02-12 | $12.89 | $13.04 | $12.78 | $12.85 | $161.94 | 23,397 |
| 2019-02-11 | $12.60 | $12.83 | $12.42 | $12.81 | $161.43 | 39,587 |
| 2019-02-08 | $12.63 | $12.76 | $12.27 | $12.59 | $158.66 | 19,185 |
| 2019-02-07 | $12.95 | $12.98 | $12.57 | $12.69 | $159.92 | 27,024 |
| 2019-02-06 | $13.45 | $13.52 | $12.86 | $13.00 | $163.83 | 35,656 |
| 2019-02-05 | $14.35 | $14.45 | $14.00 | $14.01 | $169.08 | 41,752 |
| 2019-02-04 | $13.93 | $14.15 | $13.87 | $14.03 | $169.32 | 46,506 |
| 2019-02-01 | $13.24 | $13.56 | $13.21 | $13.54 | $163.41 | 35,506 |
| 2019-01-31 | $13.39 | $13.56 | $13.15 | $13.30 | $160.51 | 38,557 |
| 2019-01-30 | $13.25 | $13.50 | $13.09 | $13.35 | $161.11 | 25,824 |
| 2019-01-29 | $13.09 | $13.24 | $13.03 | $13.06 | $157.61 | 122,868 |
| 2019-01-28 | $12.78 | $13.10 | $12.77 | $13.00 | $156.89 | 17,731 |
| 2019-01-25 | $12.90 | $13.08 | $12.71 | $12.78 | $154.23 | 68,307 |
| 2019-01-24 | $12.59 | $12.94 | $12.59 | $12.70 | $153.27 | 15,458 |
| 2019-01-23 | $12.58 | $12.85 | $12.50 | $12.59 | $151.94 | 8,070 |
| 2019-01-22 | $12.83 | $12.86 | $12.48 | $12.57 | $151.70 | 12,482 |
| 2019-01-18 | $12.99 | $13.12 | $12.77 | $12.84 | $154.96 | 19,446 |
| 2019-01-17 | $12.65 | $13.00 | $12.55 | $12.86 | $155.20 | 17,336 |
| 2019-01-16 | $12.86 | $12.88 | $12.53 | $12.76 | $153.99 | 21,792 |
| 2019-01-15 | $12.72 | $13.02 | $12.63 | $12.95 | $156.29 | 16,700 |
| 2019-01-14 | $12.83 | $12.91 | $12.43 | $12.59 | $151.94 | 13,529 |
| 2019-01-11 | $13.00 | $13.03 | $12.60 | $12.83 | $154.84 | 14,350 |
| 2019-01-10 | $13.41 | $13.50 | $13.05 | $13.13 | $158.46 | 13,635 |
| 2019-01-09 | $13.48 | $13.59 | $13.30 | $13.51 | $163.04 | 24,795 |
| 2019-01-08 | $12.75 | $13.27 | $12.69 | $13.23 | $159.66 | 28,815 |
| 2019-01-07 | $11.90 | $12.80 | $11.82 | $12.53 | $151.22 | 27,863 |
| 2019-01-04 | $11.20 | $11.83 | $11.18 | $11.83 | $142.77 | 43,866 |
| 2019-01-03 | $10.91 | $11.19 | $10.89 | $11.02 | $132.99 | 15,913 |
| 2019-01-02 | $10.15 | $11.23 | $10.04 | $10.98 | $132.51 | 22,862 |
| 2018-12-31 | $10.84 | $10.93 | $10.04 | $10.05 | $121.29 | 45,289 |
| 2018-12-28 | $10.85 | $10.98 | $10.50 | $10.80 | $130.34 | 21,106 |
| 2018-12-27 | $11.04 | $11.14 | $10.49 | $10.82 | $130.58 | 20,940 |
| 2018-12-26 | $10.69 | $11.20 | $10.25 | $11.19 | $135.05 | 29,129 |
| 2018-12-24 | $11.23 | $11.27 | $10.67 | $10.69 | $129.01 | 15,135 |
| 2018-12-21 | $11.56 | $11.83 | $11.28 | $11.28 | $136.13 | 41,448 |
| 2018-12-20 | $12.00 | $12.20 | $11.07 | $11.57 | $139.63 | 29,565 |
| 2018-12-19 | $11.88 | $12.33 | $11.86 | $12.13 | $146.39 | 20,570 |
| 2018-12-18 | $12.37 | $12.40 | $11.81 | $11.90 | $143.61 | 23,386 |
| 2018-12-17 | $12.84 | $13.05 | $12.31 | $12.41 | $149.77 | 15,205 |
| 2018-12-14 | $13.01 | $13.35 | $12.87 | $12.97 | $156.53 | 88,776 |
| 2018-12-13 | $12.83 | $13.10 | $12.80 | $13.06 | $157.61 | 9,431 |
| 2018-12-12 | $12.91 | $13.12 | $12.74 | $12.89 | $155.56 | 7,333 |
| 2018-12-11 | $12.93 | $13.08 | $12.76 | $12.84 | $154.96 | 10,156 |
| 2018-12-10 | $12.77 | $13.10 | $12.45 | $12.75 | $153.87 | 11,321 |
| 2018-12-07 | $12.90 | $13.40 | $12.71 | $12.80 | $154.48 | 13,571 |
| 2018-12-06 | $12.70 | $12.82 | $12.19 | $12.77 | $154.11 | 22,021 |
| 2018-12-04 | $12.84 | $13.00 | $12.70 | $12.81 | $154.60 | 38,306 |
| 2018-12-03 | $12.40 | $12.95 | $12.40 | $12.84 | $154.96 | 25,757 |
| 2018-11-30 | $12.60 | $12.60 | $12.14 | $12.29 | $148.32 | 36,905 |
| 2018-11-29 | $12.02 | $12.67 | $12.02 | $12.60 | $152.06 | 48,878 |
| 2018-11-28 | $12.24 | $12.32 | $11.75 | $12.01 | $144.94 | 35,904 |
| 2018-11-27 | $12.35 | $12.65 | $12.24 | $12.26 | $147.96 | 20,721 |
| 2018-11-26 | $12.25 | $12.56 | $12.20 | $12.34 | $148.92 | 16,316 |
| 2018-11-23 | $12.45 | $12.58 | $12.09 | $12.11 | $146.15 | 14,879 |
| 2018-11-21 | $12.89 | $12.99 | $12.55 | $12.59 | $151.94 | 27,092 |
| 2018-11-20 | $13.31 | $13.32 | $12.55 | $12.77 | $154.11 | 41,361 |
| 2018-11-19 | $13.86 | $13.99 | $13.43 | $13.44 | $162.20 | 28,864 |
| 2018-11-16 | $13.35 | $13.93 | $13.35 | $13.86 | $167.27 | 25,679 |
| 2018-11-15 | $14.30 | $14.30 | $13.16 | $13.35 | $161.11 | 42,786 |
| 2018-11-14 | $15.00 | $15.01 | $13.97 | $14.27 | $172.22 | 45,777 |
| 2018-11-13 | $14.74 | $14.99 | $14.70 | $14.82 | $178.85 | 19,965 |
| 2018-11-12 | $15.00 | $15.07 | $14.65 | $14.74 | $177.89 | 36,976 |
| 2018-11-09 | $15.00 | $15.23 | $14.53 | $14.93 | $180.18 | 45,476 |
| 2018-11-08 | $15.43 | $15.98 | $15.04 | $15.13 | $182.59 | 15,284 |
| 2018-11-07 | $15.59 | $15.81 | $15.19 | $15.60 | $188.27 | 23,353 |
| 2018-11-06 | $15.40 | $15.56 | $14.84 | $15.14 | $182.72 | 26,033 |
| 2018-11-05 | $16.02 | $16.41 | $15.77 | $15.88 | $184.63 | 23,330 |
| 2018-11-02 | $16.20 | $16.36 | $15.77 | $15.95 | $185.45 | 27,495 |
| 2018-11-01 | $16.13 | $16.52 | $16.04 | $16.12 | $187.42 | 84,688 |
| 2018-10-31 | $15.98 | $16.34 | $15.98 | $16.03 | $186.38 | 10,489 |
| 2018-10-30 | $15.94 | $16.36 | $15.72 | $15.94 | $185.33 | 13,819 |
| 2018-10-29 | $16.49 | $16.60 | $15.71 | $15.98 | $185.80 | 18,180 |
| 2018-10-26 | $16.56 | $16.63 | $16.04 | $16.33 | $189.87 | 18,653 |
| 2018-10-25 | $16.26 | $16.60 | $16.13 | $16.43 | $191.03 | 13,588 |
| 2018-10-24 | $16.85 | $16.86 | $16.02 | $16.09 | $187.08 | 18,261 |
| 2018-10-23 | $15.79 | $16.88 | $15.60 | $16.86 | $196.03 | 38,150 |
| 2018-10-22 | $15.28 | $16.00 | $15.19 | $15.85 | $184.28 | 47,183 |
| 2018-10-19 | $14.80 | $15.10 | $14.63 | $14.67 | $170.57 | 8,616 |
| 2018-10-18 | $14.75 | $15.03 | $14.61 | $14.77 | $171.73 | 9,319 |
| 2018-10-17 | $15.05 | $15.05 | $14.75 | $14.77 | $171.73 | 7,968 |
| 2018-10-16 | $14.90 | $15.10 | $14.77 | $15.04 | $174.87 | 6,830 |
| 2018-10-15 | $14.90 | $15.06 | $14.83 | $14.87 | $172.89 | 7,920 |
| 2018-10-12 | $15.16 | $15.19 | $14.71 | $14.89 | $173.12 | 8,465 |
| 2018-10-11 | $15.10 | $15.21 | $14.85 | $15.00 | $174.40 | 20,262 |
| 2018-10-10 | $15.04 | $15.43 | $14.92 | $15.02 | $174.63 | 46,938 |
| 2018-10-09 | $15.25 | $15.32 | $14.83 | $15.07 | $175.22 | 26,743 |
| 2018-10-08 | $15.11 | $15.23 | $14.72 | $14.77 | $171.73 | 13,991 |
| 2018-10-05 | $15.25 | $15.36 | $15.07 | $15.11 | $175.68 | 156,940 |
| 2018-10-04 | $15.52 | $15.55 | $15.25 | $15.30 | $177.89 | 11,099 |
| 2018-10-03 | $15.20 | $15.59 | $15.16 | $15.56 | $180.91 | 8,471 |
| 2018-10-02 | $15.59 | $15.66 | $15.02 | $15.10 | $175.56 | 11,802 |
| 2018-10-01 | $14.50 | $15.59 | $14.50 | $15.55 | $180.80 | 13,369 |
| 2018-09-28 | $14.80 | $15.10 | $14.30 | $14.30 | $166.26 | 28,908 |
| 2018-09-27 | $14.50 | $14.90 | $14.50 | $14.80 | $172.08 | 8,502 |
| 2018-09-26 | $14.95 | $14.95 | $14.40 | $14.50 | $168.59 | 17,052 |
| 2018-09-25 | $15.15 | $15.15 | $14.65 | $14.90 | $173.24 | 21,689 |
| 2018-09-24 | $16.00 | $16.05 | $15.05 | $15.05 | $174.98 | 19,213 |
| 2018-09-21 | $16.20 | $16.23 | $15.95 | $16.05 | $186.61 | 8,998 |
| 2018-09-20 | $16.05 | $16.15 | $15.95 | $16.10 | $187.19 | 8,740 |
| 2018-09-19 | $16.00 | $16.15 | $15.90 | $16.05 | $186.61 | 15,939 |
| 2018-09-18 | $15.90 | $16.10 | $15.90 | $16.05 | $186.61 | 14,297 |
| 2018-09-17 | $16.20 | $16.20 | $15.80 | $15.90 | $184.87 | 8,744 |
| 2018-09-14 | $16.15 | $16.15 | $15.80 | $16.15 | $187.77 | 11,504 |
| 2018-09-13 | $16.30 | $16.32 | $16.00 | $16.10 | $187.19 | 6,744 |
| 2018-09-12 | $16.35 | $16.50 | $16.25 | $16.30 | $189.52 | 4,799 |
| 2018-09-11 | $16.20 | $16.40 | $16.15 | $16.35 | $190.10 | 4,376 |
| 2018-09-10 | $16.35 | $16.41 | $16.15 | $16.20 | $188.35 | 9,320 |
| 2018-09-07 | $16.15 | $16.43 | $16.15 | $16.35 | $190.10 | 6,515 |
| 2018-09-06 | $16.40 | $16.43 | $16.05 | $16.25 | $188.94 | 5,886 |
| 2018-09-05 | $16.50 | $16.55 | $16.25 | $16.45 | $191.26 | 5,874 |
| 2018-09-04 | $16.20 | $16.50 | $16.10 | $16.50 | $191.84 | 9,299 |
| 2018-08-31 | $16.30 | $16.30 | $15.95 | $16.15 | $187.77 | 14,528 |
| 2018-08-30 | $16.45 | $16.45 | $16.25 | $16.40 | $190.68 | 6,515 |
| 2018-08-29 | $16.70 | $16.80 | $16.40 | $16.45 | $191.26 | 13,160 |
| 2018-08-28 | $17.10 | $17.15 | $16.65 | $16.70 | $194.17 | 11,908 |
| 2018-08-27 | $17.20 | $17.26 | $16.95 | $17.10 | $198.82 | 12,812 |
| 2018-08-24 | $17.30 | $17.40 | $17.15 | $17.20 | $199.98 | 14,915 |
| 2018-08-23 | $17.15 | $17.30 | $17.05 | $17.20 | $199.98 | 8,231 |
| 2018-08-22 | $16.95 | $17.45 | $16.95 | $17.25 | $200.56 | 30,422 |
| 2018-08-21 | $17.05 | $17.24 | $16.95 | $16.95 | $197.07 | 16,010 |
| 2018-08-20 | $16.95 | $17.30 | $16.85 | $17.05 | $198.24 | 19,229 |
| 2018-08-17 | $16.90 | $17.05 | $16.80 | $16.90 | $196.49 | 31,170 |
| 2018-08-16 | $16.70 | $17.00 | $16.58 | $16.80 | $195.33 | 10,288 |
| 2018-08-15 | $16.85 | $16.85 | $16.60 | $16.70 | $194.17 | 14,113 |
| 2018-08-14 | $16.85 | $16.95 | $16.65 | $16.80 | $195.33 | 13,992 |
| 2018-08-13 | $16.80 | $16.95 | $16.55 | $16.70 | $194.17 | 15,183 |
| 2018-08-10 | $16.70 | $17.00 | $16.70 | $16.85 | $195.91 | 32,202 |
| 2018-08-09 | $16.70 | $16.85 | $16.60 | $16.70 | $194.17 | 14,531 |
| 2018-08-08 | $16.70 | $16.80 | $16.35 | $16.55 | $192.42 | 14,151 |
| 2018-08-07 | $17.10 | $17.20 | $16.60 | $16.80 | $195.33 | 15,075 |
| 2018-08-06 | $16.80 | $17.10 | $16.65 | $16.90 | $196.49 | 14,369 |
| 2018-08-03 | $17.30 | $17.73 | $17.20 | $17.40 | $195.65 | 23,871 |
| 2018-08-02 | $17.45 | $17.50 | $17.25 | $17.30 | $194.53 | 15,896 |
| 2018-08-01 | $17.40 | $17.65 | $17.13 | $17.40 | $195.65 | 8,004 |
| 2018-07-31 | $17.15 | $17.40 | $16.90 | $17.35 | $195.09 | 8,773 |
| 2018-07-30 | $17.20 | $17.30 | $17.00 | $17.10 | $192.28 | 7,664 |
| 2018-07-27 | $17.25 | $17.28 | $16.72 | $17.05 | $191.71 | 17,203 |
| 2018-07-26 | $17.05 | $17.25 | $17.03 | $17.15 | $192.84 | 7,630 |
| 2018-07-25 | $16.80 | $17.18 | $16.65 | $17.05 | $191.71 | 8,280 |
| 2018-07-24 | $16.55 | $16.83 | $16.55 | $16.70 | $187.78 | 2,908 |
| 2018-07-23 | $16.55 | $16.60 | $16.45 | $16.55 | $186.09 | 8,873 |
| 2018-07-20 | $16.70 | $16.80 | $16.35 | $16.50 | $185.53 | 11,450 |
| 2018-07-19 | $16.40 | $17.05 | $16.40 | $16.65 | $187.22 | 13,566 |
| 2018-07-18 | $16.25 | $16.70 | $16.20 | $16.30 | $183.28 | 12,836 |
| 2018-07-17 | $16.25 | $16.35 | $16.10 | $16.20 | $182.16 | 22,681 |
| 2018-07-16 | $16.25 | $16.45 | $16.15 | $16.30 | $183.28 | 5,380 |
| 2018-07-13 | $16.35 | $16.55 | $16.15 | $16.25 | $182.72 | 7,633 |
| 2018-07-12 | $16.35 | $16.40 | $16.15 | $16.30 | $183.28 | 3,715 |
| 2018-07-11 | $16.30 | $16.40 | $16.10 | $16.20 | $182.16 | 7,260 |
| 2018-07-10 | $16.30 | $16.60 | $16.25 | $16.35 | $183.84 | 10,053 |
| 2018-07-09 | $16.40 | $16.65 | $16.30 | $16.30 | $183.28 | 8,616 |
| 2018-07-06 | $16.10 | $16.40 | $16.05 | $16.40 | $184.41 | 7,921 |
| 2018-07-05 | $16.00 | $16.28 | $15.95 | $16.10 | $181.03 | 12,845 |
| 2018-07-03 | $15.85 | $16.15 | $15.80 | $15.85 | $178.22 | 8,802 |
| 2018-07-02 | $15.40 | $16.00 | $15.40 | $15.75 | $177.10 | 9,304 |
| 2018-06-29 | $15.30 | $15.55 | $15.05 | $15.40 | $173.16 | 7,377 |
| 2018-06-28 | $15.40 | $15.50 | $15.18 | $15.25 | $171.47 | 9,355 |
| 2018-06-27 | $15.85 | $16.00 | $15.30 | $15.35 | $172.60 | 9,809 |
| 2018-06-26 | $15.65 | $15.93 | $15.50 | $15.85 | $178.22 | 4,494 |
| 2018-06-25 | $15.90 | $15.90 | $15.40 | $15.60 | $175.41 | 6,837 |
| 2018-06-22 | $16.05 | $16.20 | $15.75 | $15.85 | $178.22 | 6,799 |
| 2018-06-21 | $15.90 | $16.15 | $15.65 | $15.85 | $178.22 | 5,325 |
| 2018-06-20 | $15.80 | $15.98 | $15.65 | $15.95 | $179.35 | 13,592 |
| 2018-06-19 | $15.65 | $15.90 | $15.55 | $15.65 | $175.97 | 7,602 |
| 2018-06-18 | $15.55 | $15.80 | $15.55 | $15.75 | $177.10 | 9,346 |
| 2018-06-15 | $15.80 | $15.80 | $15.48 | $15.55 | $174.85 | 14,422 |
| 2018-06-14 | $15.95 | $16.12 | $15.80 | $15.85 | $178.22 | 6,737 |
| 2018-06-13 | $16.25 | $16.36 | $15.80 | $15.90 | $178.78 | 9,488 |
| 2018-06-12 | $16.45 | $16.50 | $16.18 | $16.20 | $182.16 | 9,798 |
| 2018-06-11 | $16.25 | $16.45 | $16.15 | $16.45 | $184.97 | 9,898 |
| 2018-06-08 | $16.35 | $16.40 | $16.05 | $16.25 | $182.72 | 6,299 |
| 2018-06-07 | $16.20 | $16.37 | $16.10 | $16.30 | $183.28 | 12,210 |
| 2018-06-06 | $16.30 | $16.60 | $16.05 | $16.15 | $181.59 | 8,205 |
| 2018-06-05 | $16.00 | $16.50 | $15.94 | $16.30 | $183.28 | 10,965 |
| 2018-06-04 | $16.25 | $16.60 | $15.90 | $15.90 | $178.78 | 31,416 |
| 2018-06-01 | $16.35 | $16.65 | $16.20 | $16.25 | $182.72 | 8,447 |
| 2018-05-31 | $16.20 | $16.40 | $15.95 | $16.25 | $182.72 | 20,743 |
| 2018-05-30 | $15.95 | $16.28 | $15.80 | $16.20 | $182.16 | 10,397 |
| 2018-05-29 | $15.75 | $16.00 | $15.65 | $15.90 | $178.78 | 8,646 |
| 2018-05-25 | $15.60 | $16.05 | $15.30 | $15.90 | $178.78 | 10,037 |
| 2018-05-24 | $16.20 | $16.20 | $15.70 | $15.75 | $177.10 | 6,710 |
| 2018-05-23 | $16.00 | $16.26 | $15.90 | $16.10 | $181.03 | 12,672 |
| 2018-05-22 | $16.00 | $16.38 | $15.80 | $16.20 | $182.16 | 16,802 |
| 2018-05-21 | $15.90 | $16.00 | $15.60 | $15.95 | $179.35 | 7,842 |
| 2018-05-18 | $15.50 | $16.00 | $15.40 | $15.75 | $177.10 | 12,540 |
| 2018-05-17 | $15.65 | $15.70 | $15.35 | $15.45 | $173.72 | 9,796 |
| 2018-05-16 | $15.35 | $15.60 | $15.20 | $15.50 | $174.29 | 13,500 |
| 2018-05-15 | $15.45 | $15.55 | $15.15 | $15.35 | $172.60 | 9,353 |
| 2018-05-14 | $15.05 | $15.70 | $14.96 | $15.35 | $172.60 | 27,666 |
| 2018-05-11 | $14.85 | $15.05 | $14.70 | $15.05 | $169.23 | 18,503 |
| 2018-05-10 | $14.50 | $14.95 | $14.43 | $14.75 | $165.85 | 13,895 |
| 2018-05-09 | $14.75 | $14.95 | $14.35 | $14.50 | $163.04 | 10,943 |
| 2018-05-08 | $14.00 | $14.70 | $13.80 | $14.60 | $164.17 | 16,429 |
| 2018-05-07 | $13.85 | $14.23 | $13.50 | $14.10 | $158.54 | 19,457 |
| 2018-05-04 | $13.95 | $14.80 | $13.95 | $14.50 | $156.65 | 30,404 |
| 2018-05-03 | $14.65 | $14.75 | $13.75 | $14.20 | $153.41 | 31,732 |
| 2018-05-02 | $15.10 | $15.40 | $14.55 | $14.65 | $158.27 | 32,557 |
| 2018-05-01 | $15.25 | $15.50 | $15.05 | $15.25 | $164.76 | 12,578 |
| 2018-04-30 | $15.40 | $15.48 | $15.10 | $15.25 | $164.76 | 14,926 |
| 2018-04-27 | $15.30 | $15.65 | $15.08 | $15.30 | $165.30 | 20,035 |
| 2018-04-26 | $15.30 | $15.40 | $14.85 | $15.20 | $164.22 | 8,701 |
| 2018-04-25 | $15.05 | $15.40 | $14.95 | $15.30 | $165.30 | 9,702 |
| 2018-04-24 | $15.40 | $15.40 | $14.85 | $15.15 | $163.68 | 15,375 |
| 2018-04-23 | $15.05 | $15.45 | $15.00 | $15.35 | $165.84 | 12,626 |
| 2018-04-20 | $14.60 | $15.05 | $14.55 | $15.05 | $162.59 | 11,249 |
| 2018-04-19 | $15.00 | $15.25 | $14.70 | $14.75 | $159.35 | 12,830 |
| 2018-04-18 | $15.50 | $15.50 | $14.95 | $15.05 | $162.59 | 10,338 |
| 2018-04-17 | $15.25 | $15.80 | $15.15 | $15.25 | $164.76 | 13,263 |
| 2018-04-16 | $14.80 | $15.30 | $14.65 | $15.25 | $164.76 | 12,249 |
| 2018-04-13 | $14.65 | $15.00 | $14.45 | $14.85 | $160.43 | 16,758 |
| 2018-04-12 | $14.50 | $14.85 | $14.35 | $14.65 | $158.27 | 17,588 |
| 2018-04-11 | $14.05 | $14.65 | $13.75 | $14.50 | $156.65 | 15,059 |
| 2018-04-10 | $13.25 | $14.00 | $13.10 | $13.95 | $150.71 | 44,999 |
| 2018-04-09 | $13.65 | $13.65 | $13.10 | $13.10 | $141.53 | 20,639 |
| 2018-04-06 | $13.95 | $14.10 | $13.35 | $13.55 | $146.39 | 13,673 |
| 2018-04-05 | $13.90 | $14.10 | $13.80 | $13.90 | $150.17 | 11,335 |
| 2018-04-04 | $13.50 | $14.15 | $13.50 | $13.90 | $150.17 | 16,343 |
| 2018-04-03 | $13.75 | $13.90 | $13.30 | $13.70 | $148.01 | 47,847 |
| 2018-04-02 | $14.00 | $14.15 | $13.60 | $13.70 | $148.01 | 20,729 |
| 2018-03-29 | $13.45 | $14.10 | $13.42 | $14.05 | $151.79 | 43,795 |
| 2018-03-28 | $13.75 | $14.10 | $13.40 | $13.40 | $144.77 | 22,754 |
| 2018-03-27 | $13.70 | $14.20 | $13.55 | $14.00 | $151.25 | 44,634 |
| 2018-03-26 | $13.90 | $13.92 | $13.30 | $13.40 | $144.77 | 23,245 |
| 2018-03-23 | $14.00 | $14.10 | $13.70 | $13.85 | $149.63 | 13,378 |
| 2018-03-22 | $14.15 | $14.30 | $13.70 | $13.85 | $149.63 | 22,640 |
| 2018-03-21 | $13.70 | $14.60 | $13.60 | $14.35 | $155.03 | 22,938 |
| 2018-03-20 | $14.30 | $14.37 | $13.60 | $13.70 | $148.01 | 25,955 |
| 2018-03-19 | $14.85 | $15.05 | $14.00 | $14.25 | $153.95 | 17,874 |
| 2018-03-16 | $14.85 | $15.10 | $14.70 | $14.80 | $159.89 | 93,579 |
| 2018-03-15 | $15.20 | $15.27 | $14.25 | $14.60 | $157.73 | 24,469 |
| 2018-03-14 | $15.50 | $15.70 | $15.20 | $15.25 | $164.76 | 24,499 |
| 2018-03-13 | $15.55 | $15.70 | $15.30 | $15.50 | $167.46 | 49,319 |
| 2018-03-12 | $15.90 | $16.27 | $15.25 | $15.45 | $166.92 | 33,434 |
| 2018-03-09 | $15.40 | $15.95 | $15.35 | $15.90 | $171.78 | 21,604 |
| 2018-03-08 | $15.75 | $15.80 | $15.25 | $15.40 | $166.38 | 13,952 |
| 2018-03-07 | $15.85 | $16.15 | $15.50 | $15.70 | $169.62 | 14,681 |
| 2018-03-06 | $16.35 | $16.37 | $15.85 | $16.00 | $172.86 | 24,911 |
| 2018-03-05 | $16.55 | $16.95 | $16.25 | $16.35 | $176.64 | 9,641 |
| 2018-03-02 | $16.65 | $16.85 | $16.45 | $16.65 | $179.88 | 24,495 |
| 2018-03-01 | $16.80 | $17.10 | $16.30 | $16.80 | $181.50 | 9,045 |
| 2018-02-28 | $17.45 | $17.45 | $16.70 | $16.85 | $182.04 | 11,940 |
| 2018-02-27 | $17.65 | $17.80 | $17.10 | $17.40 | $187.98 | 13,188 |
| 2018-02-26 | $17.50 | $17.75 | $17.50 | $17.60 | $190.14 | 17,456 |
| 2018-02-23 | $19.00 | $19.00 | $17.25 | $17.50 | $189.06 | 55,426 |
| 2018-02-22 | $19.90 | $20.05 | $18.90 | $19.20 | $207.43 | 25,161 |
| 2018-02-21 | $19.85 | $20.15 | $19.70 | $19.85 | $214.45 | 10,091 |
| 2018-02-20 | $20.00 | $20.30 | $19.70 | $19.85 | $214.45 | 24,512 |
| 2018-02-16 | $20.15 | $20.20 | $19.80 | $20.05 | $216.61 | 34,453 |
| 2018-02-15 | $20.55 | $20.65 | $20.10 | $20.20 | $218.23 | 8,162 |
| 2018-02-14 | $20.60 | $20.60 | $20.30 | $20.40 | $220.39 | 4,633 |
| 2018-02-13 | $20.35 | $20.70 | $20.30 | $20.65 | $223.10 | 4,071 |
| 2018-02-12 | $20.30 | $20.75 | $20.00 | $20.45 | $220.93 | 10,630 |
| 2018-02-09 | $21.30 | $21.30 | $19.50 | $20.20 | $218.23 | 13,774 |
| 2018-02-08 | $21.70 | $21.93 | $21.05 | $21.15 | $228.50 | 7,095 |
| 2018-02-07 | $21.70 | $22.15 | $21.40 | $21.70 | $234.44 | 7,148 |
| 2018-02-06 | $21.20 | $22.10 | $21.00 | $21.70 | $234.44 | 20,060 |
| 2018-02-05 | $22.20 | $22.50 | $21.98 | $22.20 | $233.65 | 19,730 |
| 2018-02-02 | $22.40 | $22.80 | $22.15 | $22.25 | $234.18 | 14,247 |
| 2018-02-01 | $22.35 | $22.80 | $22.20 | $22.60 | $237.86 | 31,830 |
| 2018-01-31 | $22.20 | $22.40 | $21.93 | $22.35 | $235.23 | 42,000 |
| 2018-01-30 | $22.15 | $22.40 | $21.63 | $22.10 | $232.60 | 8,997 |
| 2018-01-29 | $22.45 | $22.60 | $22.25 | $22.35 | $235.23 | 6,842 |
| 2018-01-26 | $22.50 | $22.60 | $21.85 | $22.35 | $235.23 | 6,695 |
| 2018-01-25 | $22.55 | $22.80 | $22.10 | $22.40 | $235.75 | 10,201 |
| 2018-01-24 | $22.55 | $22.80 | $22.20 | $22.40 | $235.75 | 9,110 |
| 2018-01-23 | $22.50 | $22.70 | $21.95 | $22.50 | $236.81 | 10,088 |
| 2018-01-22 | $22.10 | $22.55 | $22.10 | $22.55 | $237.33 | 10,500 |
| 2018-01-19 | $21.60 | $22.20 | $21.35 | $22.00 | $231.54 | 12,068 |
| 2018-01-18 | $21.95 | $22.05 | $21.68 | $21.75 | $228.91 | 4,869 |
| 2018-01-17 | $22.20 | $22.55 | $21.60 | $21.90 | $230.49 | 13,794 |
| 2018-01-16 | $22.65 | $22.95 | $22.15 | $22.20 | $233.65 | 42,334 |
| 2018-01-12 | $22.60 | $22.60 | $22.10 | $22.50 | $236.81 | 8,506 |
| 2018-01-11 | $22.00 | $22.50 | $21.90 | $22.50 | $236.81 | 10,742 |
| 2018-01-10 | $21.95 | $22.00 | $21.60 | $21.95 | $231.02 | 4,761 |
| 2018-01-09 | $22.15 | $22.20 | $21.65 | $21.90 | $230.49 | 3,826 |
| 2018-01-08 | $22.00 | $22.25 | $21.75 | $22.15 | $233.12 | 8,738 |
| 2018-01-05 | $22.30 | $22.30 | $21.55 | $21.85 | $229.97 | 6,379 |
| 2018-01-04 | $22.00 | $22.25 | $21.70 | $22.05 | $232.07 | 5,429 |
| 2018-01-03 | $21.60 | $21.90 | $21.50 | $21.90 | $230.49 | 5,918 |
| 2018-01-02 | $20.70 | $21.80 | $20.54 | $21.45 | $225.76 | 13,186 |
| 2017-12-29 | $20.70 | $20.74 | $20.35 | $20.50 | $215.76 | 9,239 |
| 2017-12-28 | $20.50 | $20.80 | $20.40 | $20.70 | $217.86 | 5,746 |
| 2017-12-27 | $20.85 | $20.90 | $20.50 | $20.60 | $216.81 | 4,238 |
| 2017-12-26 | $20.80 | $21.05 | $20.65 | $20.80 | $218.92 | 6,963 |
| 2017-12-22 | $20.45 | $20.80 | $20.00 | $20.65 | $217.34 | 13,455 |
| 2017-12-21 | $20.70 | $21.00 | $20.30 | $20.55 | $216.28 | 5,512 |
| 2017-12-20 | $20.95 | $20.95 | $20.40 | $20.70 | $217.86 | 6,278 |
| 2017-12-19 | $21.05 | $21.15 | $20.55 | $20.80 | $218.92 | 7,588 |
| 2017-12-18 | $20.85 | $21.25 | $20.75 | $21.00 | $221.02 | 12,576 |
| 2017-12-15 | $21.00 | $21.15 | $20.60 | $20.85 | $219.44 | 12,881 |
| 2017-12-14 | $20.40 | $21.20 | $20.40 | $20.95 | $220.49 | 13,987 |
| 2017-12-13 | $20.60 | $20.70 | $20.20 | $20.45 | $215.23 | 5,517 |
| 2017-12-12 | $20.65 | $20.80 | $19.95 | $20.50 | $215.76 | 12,661 |
| 2017-12-11 | $19.85 | $20.55 | $19.71 | $20.50 | $215.76 | 19,565 |
| 2017-12-08 | $19.50 | $19.90 | $19.30 | $19.75 | $207.86 | 7,506 |
| 2017-12-07 | $19.15 | $19.55 | $18.85 | $19.30 | $203.13 | 11,181 |
| 2017-12-06 | $19.50 | $19.80 | $19.00 | $19.20 | $202.08 | 18,030 |
| 2017-12-05 | $19.65 | $19.65 | $19.35 | $19.50 | $205.23 | 4,406 |
| 2017-12-04 | $19.65 | $19.75 | $19.45 | $19.55 | $205.76 | 6,576 |
| 2017-12-01 | $19.05 | $19.65 | $19.05 | $19.55 | $205.76 | 18,892 |
| 2017-11-30 | $18.60 | $19.15 | $18.40 | $18.95 | $199.44 | 11,469 |
| 2017-11-29 | $18.70 | $18.80 | $18.30 | $18.55 | $195.23 | 15,138 |
| 2017-11-28 | $18.55 | $18.70 | $18.49 | $18.65 | $196.29 | 6,456 |
| 2017-11-27 | $19.15 | $19.30 | $18.50 | $18.55 | $195.23 | 4,748 |
| 2017-11-24 | $19.30 | $19.45 | $18.90 | $19.10 | $201.02 | 2,836 |
| 2017-11-22 | $19.20 | $19.55 | $19.05 | $19.15 | $201.55 | 4,639 |
| 2017-11-21 | $19.60 | $19.75 | $19.01 | $19.20 | $202.08 | 5,875 |
| 2017-11-20 | $19.40 | $19.60 | $19.05 | $19.40 | $204.18 | 6,793 |
| 2017-11-17 | $19.00 | $19.45 | $18.76 | $19.30 | $203.13 | 6,535 |
| 2017-11-16 | $19.20 | $19.20 | $18.75 | $19.00 | $199.97 | 6,901 |
| 2017-11-15 | $19.05 | $19.50 | $18.90 | $19.00 | $199.97 | 13,180 |
| 2017-11-14 | $19.60 | $19.85 | $18.65 | $19.10 | $201.02 | 12,934 |
| 2017-11-13 | $20.00 | $20.05 | $19.45 | $19.65 | $206.81 | 4,847 |
| 2017-11-10 | $19.50 | $20.10 | $19.50 | $20.05 | $211.02 | 7,581 |
| 2017-11-09 | $19.95 | $19.98 | $19.35 | $19.40 | $204.18 | 6,285 |
| 2017-11-08 | $20.25 | $20.25 | $19.40 | $19.70 | $207.34 | 15,351 |
| 2017-11-07 | $20.15 | $20.50 | $19.95 | $20.30 | $213.65 | 9,026 |
| 2017-11-06 | $19.75 | $20.40 | $19.65 | $20.25 | $213.13 | 10,917 |
| 2017-11-03 | $20.70 | $20.70 | $19.55 | $20.10 | $205.71 | 11,047 |
| 2017-11-02 | $20.60 | $20.90 | $20.00 | $20.05 | $205.20 | 15,568 |
| 2017-11-01 | $20.60 | $20.88 | $20.35 | $20.65 | $211.34 | 15,173 |
| 2017-10-31 | $20.20 | $20.50 | $20.00 | $20.45 | $209.29 | 10,864 |
| 2017-10-30 | $20.15 | $20.60 | $20.00 | $20.15 | $206.22 | 5,312 |
| 2017-10-27 | $19.90 | $20.30 | $19.80 | $20.10 | $205.71 | 6,087 |
| 2017-10-26 | $19.90 | $20.13 | $19.55 | $19.75 | $202.12 | 7,183 |
| 2017-10-25 | $20.40 | $20.40 | $19.65 | $19.75 | $202.12 | 6,032 |
| 2017-10-24 | $20.35 | $20.70 | $20.11 | $20.45 | $209.29 | 5,164 |
| 2017-10-23 | $21.00 | $21.05 | $20.20 | $20.30 | $207.75 | 6,701 |
| 2017-10-20 | $20.80 | $20.90 | $20.32 | $20.85 | $213.38 | 4,846 |
| 2017-10-19 | $20.45 | $20.70 | $20.30 | $20.65 | $211.34 | 2,328 |
| 2017-10-18 | $21.00 | $21.40 | $20.25 | $20.45 | $209.29 | 5,831 |
| 2017-10-17 | $21.30 | $21.70 | $20.85 | $21.00 | $214.92 | 5,336 |
| 2017-10-16 | $21.50 | $21.65 | $21.25 | $21.30 | $217.99 | 6,025 |
| 2017-10-13 | $21.60 | $21.65 | $20.90 | $21.30 | $217.99 | 9,681 |
| 2017-10-12 | $21.65 | $21.78 | $21.35 | $21.50 | $220.03 | 3,061 |
| 2017-10-11 | $21.45 | $21.70 | $21.05 | $21.65 | $221.57 | 7,706 |
| 2017-10-10 | $21.60 | $21.60 | $21.10 | $21.35 | $218.50 | 3,919 |
| 2017-10-09 | $21.40 | $21.65 | $21.30 | $21.40 | $219.01 | 3,569 |
| 2017-10-06 | $21.15 | $21.45 | $20.85 | $21.40 | $219.01 | 11,091 |
| 2017-10-05 | $21.00 | $21.25 | $20.85 | $21.20 | $216.96 | 5,389 |
| 2017-10-04 | $20.45 | $21.00 | $20.25 | $20.95 | $214.41 | 7,903 |
| 2017-10-03 | $20.40 | $20.70 | $20.00 | $20.50 | $209.80 | 14,197 |
| 2017-10-02 | $19.95 | $20.30 | $19.80 | $20.30 | $207.75 | 7,215 |
| 2017-09-29 | $20.45 | $20.80 | $19.65 | $20.00 | $204.68 | 41,341 |
| 2017-09-28 | $20.90 | $21.10 | $20.20 | $20.30 | $207.75 | 12,223 |
| 2017-09-27 | $21.00 | $21.03 | $20.60 | $20.90 | $213.89 | 5,815 |
| 2017-09-26 | $21.15 | $21.15 | $20.80 | $20.95 | $214.41 | 5,950 |
| 2017-09-25 | $21.00 | $21.45 | $20.80 | $21.05 | $215.43 | 6,403 |
| 2017-09-22 | $20.80 | $21.05 | $20.65 | $20.80 | $212.87 | 5,470 |
| 2017-09-21 | $21.25 | $21.25 | $20.70 | $20.85 | $213.38 | 6,338 |
| 2017-09-20 | $21.35 | $21.50 | $21.00 | $21.20 | $216.96 | 9,946 |
| 2017-09-19 | $21.55 | $21.60 | $21.20 | $21.25 | $217.48 | 4,442 |
| 2017-09-18 | $21.20 | $21.65 | $21.15 | $21.60 | $221.06 | 6,597 |
| 2017-09-15 | $21.25 | $21.30 | $21.00 | $21.10 | $215.94 | 5,763 |
| 2017-09-14 | $21.10 | $21.45 | $21.00 | $21.25 | $217.48 | 4,748 |
| 2017-09-13 | $21.05 | $21.30 | $20.85 | $21.00 | $214.92 | 2,846 |
| 2017-09-12 | $21.00 | $21.11 | $20.50 | $20.90 | $213.89 | 10,633 |
| 2017-09-11 | $21.00 | $21.20 | $20.75 | $20.90 | $213.89 | 5,093 |
| 2017-09-08 | $21.30 | $21.35 | $20.80 | $20.90 | $213.89 | 3,010 |
| 2017-09-07 | $21.15 | $21.70 | $20.85 | $21.45 | $219.52 | 8,233 |
| 2017-09-06 | $20.75 | $21.20 | $20.60 | $21.10 | $215.94 | 4,694 |
| 2017-09-05 | $20.70 | $20.90 | $20.55 | $20.60 | $210.82 | 23,717 |
| 2017-09-01 | $21.15 | $21.20 | $20.25 | $20.55 | $210.31 | 11,629 |
| 2017-08-31 | $20.55 | $21.20 | $20.35 | $21.05 | $215.43 | 6,546 |
| 2017-08-30 | $20.30 | $20.50 | $20.00 | $20.35 | $208.27 | 4,061 |
| 2017-08-29 | $20.45 | $20.55 | $19.90 | $20.30 | $207.75 | 7,438 |
| 2017-08-28 | $20.65 | $20.75 | $20.30 | $20.65 | $211.34 | 3,684 |
| 2017-08-25 | $20.65 | $20.70 | $20.25 | $20.50 | $209.80 | 2,632 |
| 2017-08-24 | $20.25 | $20.65 | $20.05 | $20.50 | $209.80 | 5,914 |
| 2017-08-23 | $19.45 | $20.55 | $19.40 | $20.15 | $206.22 | 7,656 |
| 2017-08-22 | $19.50 | $19.75 | $19.22 | $19.55 | $200.08 | 3,597 |
| 2017-08-21 | $19.60 | $19.65 | $19.15 | $19.40 | $198.54 | 4,074 |
| 2017-08-18 | $19.55 | $19.70 | $19.35 | $19.55 | $200.08 | 4,321 |
| 2017-08-17 | $19.65 | $19.85 | $19.46 | $19.60 | $200.59 | 4,772 |
| 2017-08-16 | $20.50 | $20.50 | $19.70 | $19.75 | $202.12 | 4,740 |
| 2017-08-15 | $20.65 | $20.75 | $20.05 | $20.35 | $208.27 | 12,389 |
| 2017-08-14 | $20.95 | $21.20 | $20.50 | $20.60 | $210.82 | 5,459 |
| 2017-08-11 | $21.00 | $21.15 | $20.50 | $20.95 | $214.41 | 24,420 |
| 2017-08-10 | $21.50 | $21.80 | $21.10 | $21.30 | $217.99 | 13,971 |
| 2017-08-09 | $21.15 | $21.65 | $20.95 | $21.55 | $220.55 | 4,069 |
| 2017-08-08 | $21.20 | $21.40 | $20.80 | $21.15 | $216.45 | 12,156 |
| 2017-08-07 | $21.70 | $21.90 | $21.15 | $21.35 | $218.50 | 8,047 |
| 2017-08-04 | $22.60 | $22.72 | $21.60 | $21.70 | $222.08 | 26,993 |
| 2017-08-03 | $23.10 | $23.25 | $21.85 | $22.15 | $226.69 | 13,223 |
| 2017-08-02 | $22.40 | $24.00 | $22.10 | $24.00 | $239.41 | 26,966 |
| 2017-08-01 | $22.80 | $22.95 | $22.30 | $22.50 | $224.44 | 12,552 |
| 2017-07-31 | $22.25 | $22.85 | $21.85 | $22.80 | $227.43 | 13,683 |
| 2017-07-28 | $23.50 | $23.50 | $21.95 | $22.25 | $221.95 | 23,866 |
| 2017-07-27 | $23.45 | $23.75 | $23.25 | $23.65 | $235.91 | 5,747 |
| 2017-07-26 | $23.60 | $23.95 | $23.30 | $23.55 | $234.92 | 3,946 |
| 2017-07-25 | $23.70 | $24.00 | $23.15 | $23.50 | $234.42 | 5,503 |
| 2017-07-24 | $24.05 | $24.15 | $23.40 | $23.45 | $233.92 | 8,283 |
| 2017-07-21 | $24.10 | $24.10 | $23.70 | $23.85 | $237.91 | 3,268 |
| 2017-07-20 | $24.75 | $24.75 | $23.95 | $24.20 | $241.40 | 6,536 |
| 2017-07-19 | $23.80 | $24.75 | $23.80 | $24.65 | $245.89 | 10,203 |
| 2017-07-18 | $24.35 | $24.55 | $23.25 | $24.45 | $243.89 | 10,282 |
| 2017-07-17 | $24.10 | $24.40 | $24.05 | $24.35 | $242.90 | 2,958 |
| 2017-07-14 | $24.00 | $24.35 | $23.85 | $24.05 | $239.90 | 8,261 |
| 2017-07-13 | $24.10 | $24.10 | $23.65 | $23.90 | $238.41 | 4,564 |
| 2017-07-12 | $23.75 | $24.15 | $23.38 | $24.10 | $240.40 | 18,568 |
| 2017-07-11 | $23.55 | $23.70 | $23.05 | $23.60 | $235.42 | 4,404 |
| 2017-07-10 | $23.35 | $23.45 | $23.00 | $23.45 | $233.92 | 6,854 |
| 2017-07-07 | $23.15 | $23.35 | $22.90 | $23.35 | $232.92 | 5,141 |
| 2017-07-06 | $23.10 | $23.40 | $22.90 | $23.15 | $230.93 | 5,129 |
| 2017-07-05 | $23.80 | $23.80 | $22.95 | $23.05 | $229.93 | 14,895 |
| 2017-07-03 | $22.75 | $24.00 | $22.60 | $23.75 | $236.91 | 14,581 |
| 2017-06-30 | $22.70 | $22.85 | $21.55 | $22.65 | $225.94 | 75,094 |
| 2017-06-29 | $22.15 | $22.95 | $22.10 | $22.65 | $225.94 | 6,427 |
| 2017-06-28 | $21.85 | $22.60 | $21.75 | $22.20 | $221.45 | 4,799 |
| 2017-06-27 | $22.10 | $22.42 | $21.85 | $21.90 | $218.46 | 4,671 |
| 2017-06-26 | $21.65 | $22.25 | $21.35 | $22.10 | $220.45 | 16,005 |
| 2017-06-23 | $21.25 | $21.65 | $21.10 | $21.55 | $214.97 | 17,391 |
| 2017-06-22 | $21.40 | $21.70 | $21.15 | $21.35 | $212.97 | 9,139 |
| 2017-06-21 | $21.70 | $22.05 | $21.20 | $21.35 | $212.97 | 12,625 |
| 2017-06-20 | $22.50 | $22.50 | $21.55 | $21.70 | $216.46 | 21,377 |
| 2017-06-19 | $23.40 | $23.50 | $22.50 | $22.60 | $225.44 | 20,351 |
| 2017-06-16 | $22.60 | $23.65 | $22.40 | $23.55 | $234.92 | 79,480 |
| 2017-06-15 | $22.55 | $22.85 | $22.45 | $22.50 | $224.44 | 15,099 |
| 2017-06-14 | $23.45 | $23.50 | $22.50 | $22.70 | $226.44 | 14,570 |
| 2017-06-13 | $23.15 | $23.53 | $23.15 | $23.40 | $233.42 | 22,877 |
| 2017-06-12 | $23.10 | $23.40 | $22.90 | $23.15 | $230.93 | 17,383 |
| 2017-06-09 | $22.25 | $22.85 | $22.25 | $22.80 | $227.43 | 6,405 |
| 2017-06-08 | $22.75 | $22.95 | $22.25 | $22.25 | $221.95 | 15,755 |
| 2017-06-07 | $22.95 | $23.30 | $22.68 | $22.80 | $227.43 | 14,345 |
| 2017-06-06 | $23.00 | $23.15 | $22.70 | $23.05 | $229.93 | 9,116 |
| 2017-06-05 | $23.35 | $23.45 | $23.00 | $23.05 | $229.93 | 6,717 |
| 2017-06-02 | $23.10 | $23.50 | $22.99 | $23.35 | $232.92 | 17,434 |
| 2017-06-01 | $23.05 | $23.60 | $23.05 | $23.20 | $231.43 | 10,062 |
| 2017-05-31 | $23.10 | $23.25 | $22.76 | $23.10 | $230.43 | 16,769 |
| 2017-05-30 | $23.20 | $23.28 | $22.75 | $23.05 | $229.93 | 5,720 |
| 2017-05-26 | $23.05 | $23.50 | $23.00 | $23.25 | $231.92 | 4,405 |
| 2017-05-25 | $23.35 | $23.60 | $23.00 | $23.05 | $229.93 | 4,646 |
| 2017-05-24 | $23.70 | $23.87 | $23.25 | $23.30 | $232.42 | 4,223 |
| 2017-05-23 | $23.90 | $23.90 | $23.45 | $23.75 | $236.91 | 5,485 |
| 2017-05-22 | $24.00 | $24.10 | $23.60 | $23.75 | $236.91 | 14,662 |
| 2017-05-19 | $23.35 | $23.93 | $23.05 | $23.85 | $237.91 | 9,256 |
| 2017-05-18 | $23.05 | $23.38 | $22.70 | $23.20 | $231.43 | 16,981 |
| 2017-05-17 | $23.40 | $23.40 | $23.05 | $23.10 | $230.43 | 3,722 |
| 2017-05-16 | $23.65 | $23.70 | $23.40 | $23.50 | $234.42 | 9,585 |
| 2017-05-15 | $23.20 | $23.60 | $23.00 | $23.55 | $234.92 | 10,056 |
| 2017-05-12 | $22.85 | $23.30 | $22.85 | $23.00 | $229.43 | 17,129 |
| 2017-05-11 | $22.95 | $23.05 | $22.75 | $22.85 | $227.93 | 7,689 |
| 2017-05-10 | $22.85 | $23.20 | $22.70 | $22.90 | $228.43 | 10,964 |
| 2017-05-09 | $23.35 | $23.35 | $22.58 | $22.80 | $227.43 | 10,022 |
| 2017-05-08 | $23.45 | $23.55 | $23.10 | $23.40 | $233.42 | 3,207 |
| 2017-05-05 | $22.80 | $23.60 | $22.50 | $23.55 | $234.92 | 11,578 |
| 2017-05-04 | $22.85 | $22.85 | $22.35 | $22.60 | $225.44 | 13,368 |
| 2017-05-03 | $23.55 | $23.70 | $23.30 | $23.45 | $228.12 | 12,597 |
| 2017-05-02 | $23.55 | $23.70 | $23.40 | $23.50 | $228.60 | 22,331 |
| 2017-05-01 | $23.60 | $23.60 | $23.20 | $23.50 | $228.60 | 14,704 |
| 2017-04-28 | $23.60 | $23.77 | $23.20 | $23.55 | $229.09 | 16,992 |
| 2017-04-27 | $23.30 | $23.60 | $23.20 | $23.55 | $229.09 | 11,477 |
| 2017-04-26 | $23.65 | $23.70 | $23.25 | $23.30 | $226.66 | 12,494 |
| 2017-04-25 | $23.50 | $23.78 | $23.35 | $23.70 | $230.55 | 23,907 |
| 2017-04-24 | $23.60 | $23.85 | $23.40 | $23.45 | $228.12 | 9,765 |
| 2017-04-21 | $23.90 | $23.90 | $23.55 | $23.60 | $229.57 | 4,887 |
| 2017-04-20 | $23.90 | $24.00 | $23.60 | $23.85 | $232.01 | 5,097 |
| 2017-04-19 | $24.10 | $24.31 | $23.80 | $23.80 | $231.52 | 4,063 |
| 2017-04-18 | $23.90 | $24.20 | $23.75 | $24.00 | $233.47 | 6,425 |
| 2017-04-17 | $23.70 | $24.15 | $23.70 | $23.95 | $232.98 | 9,129 |
| 2017-04-13 | $23.85 | $23.85 | $23.40 | $23.55 | $229.09 | 8,329 |
| 2017-04-12 | $24.10 | $24.10 | $23.75 | $23.85 | $232.01 | 4,687 |
| 2017-04-11 | $24.20 | $24.25 | $23.90 | $24.05 | $233.95 | 8,844 |
| 2017-04-10 | $24.05 | $24.30 | $23.85 | $24.15 | $234.92 | 15,481 |
| 2017-04-07 | $24.25 | $24.45 | $23.90 | $24.00 | $233.47 | 7,248 |
| 2017-04-06 | $24.20 | $24.45 | $23.91 | $24.25 | $235.90 | 11,099 |
| 2017-04-05 | $24.30 | $24.50 | $24.05 | $24.05 | $233.95 | 48 |
| 2017-04-04 | $24.35 | $24.35 | $24.05 | $24.15 | $234.92 | 77 |
| 2017-04-03 | $24.20 | $24.33 | $23.80 | $24.30 | $236.38 | 10,295 |
| 2017-03-31 | $23.05 | $24.20 | $23.05 | $24.00 | $233.47 | 16,545 |
| 2017-03-30 | $23.20 | $23.20 | $22.85 | $23.05 | $224.22 | 7,971 |
| 2017-03-29 | $23.00 | $23.40 | $22.80 | $23.05 | $224.22 | 12,342 |
| 2017-03-28 | $22.85 | $23.30 | $22.80 | $22.95 | $223.25 | 12,505 |
| 2017-03-27 | $22.85 | $22.95 | $22.65 | $22.85 | $222.28 | 8,544 |
| 2017-03-24 | $22.90 | $23.15 | $22.85 | $22.95 | $223.25 | 4,226 |
| 2017-03-23 | $22.25 | $23.00 | $22.00 | $22.85 | $222.28 | 10,525 |
| 2017-03-22 | $22.70 | $22.85 | $22.20 | $22.25 | $216.44 | 18,084 |
| 2017-03-21 | $23.20 | $23.20 | $22.55 | $22.70 | $220.82 | 7,225 |
| 2017-03-20 | $23.15 | $23.50 | $22.80 | $23.15 | $225.20 | 6,741 |
| 2017-03-17 | $23.30 | $23.38 | $23.00 | $23.10 | $224.71 | 18,678 |
| 2017-03-16 | $23.05 | $23.30 | $22.90 | $23.30 | $226.66 | 10,003 |
| 2017-03-15 | $22.70 | $23.05 | $22.40 | $23.00 | $223.74 | 7,801 |
| 2017-03-14 | $22.60 | $22.80 | $22.30 | $22.50 | $218.87 | 12,545 |
| 2017-03-13 | $23.00 | $23.05 | $22.65 | $22.75 | $221.31 | 16,761 |
| 2017-03-10 | $23.05 | $23.40 | $22.70 | $22.95 | $223.25 | 15,185 |
| 2017-03-09 | $23.10 | $23.30 | $22.80 | $22.95 | $223.25 | 23,919 |
| 2017-03-08 | $24.00 | $24.00 | $23.05 | $23.20 | $225.68 | 18,939 |
| 2017-03-07 | $24.65 | $24.65 | $23.75 | $23.85 | $232.01 | 11,170 |
| 2017-03-06 | $24.80 | $24.80 | $24.35 | $24.55 | $238.82 | 9,546 |
| 2017-03-03 | $24.30 | $24.90 | $23.90 | $24.80 | $241.25 | 22,262 |
| 2017-03-02 | $24.10 | $24.40 | $23.55 | $24.25 | $235.90 | 33,351 |
| 2017-03-01 | $23.90 | $24.45 | $23.35 | $24.35 | $236.87 | 36,869 |
| 2017-02-28 | $23.20 | $24.00 | $22.75 | $23.85 | $232.01 | 41,251 |
| 2017-02-27 | $22.90 | $23.35 | $22.70 | $23.20 | $225.68 | 22,991 |
| 2017-02-24 | $23.25 | $23.25 | $22.40 | $22.85 | $222.28 | 34,466 |
| 2017-02-23 | $23.70 | $23.70 | $22.85 | $23.05 | $224.22 | 27,517 |
| 2017-02-22 | $23.20 | $23.75 | $23.15 | $23.35 | $227.14 | 15,654 |
| 2017-02-21 | $23.35 | $23.55 | $23.10 | $23.35 | $227.14 | 14,363 |
| 2017-02-17 | $23.25 | $23.30 | $22.95 | $23.15 | $225.20 | 10,656 |
| 2017-02-16 | $24.00 | $24.00 | $23.25 | $23.35 | $227.14 | 9,460 |
| 2017-02-15 | $23.80 | $24.05 | $23.70 | $23.90 | $232.49 | 6,926 |
| 2017-02-14 | $23.80 | $23.95 | $23.35 | $23.90 | $232.49 | 19,300 |
| 2017-02-13 | $24.05 | $24.05 | $23.50 | $23.60 | $229.57 | 19,246 |
| 2017-02-10 | $23.95 | $24.10 | $23.88 | $23.90 | $232.49 | 10,812 |
| 2017-02-09 | $23.55 | $23.95 | $23.50 | $23.85 | $232.01 | 11,743 |
| 2017-02-08 | $23.10 | $23.63 | $22.90 | $23.50 | $228.60 | 19,938 |
| 2017-02-07 | $23.25 | $23.28 | $22.90 | $23.20 | $225.68 | 10,237 |
| 2017-02-06 | $23.25 | $23.45 | $23.15 | $23.25 | $226.17 | 14,904 |
| 2017-02-03 | $23.25 | $23.50 | $23.10 | $23.25 | $226.17 | 35,079 |
| 2017-02-02 | $23.90 | $24.00 | $23.45 | $23.65 | $224.51 | 26,224 |
| 2017-02-01 | $24.15 | $24.25 | $23.85 | $23.95 | $227.36 | 550 |
| 2017-01-31 | $24.20 | $24.25 | $23.85 | $23.95 | $227.36 | 36,024 |
| 2017-01-30 | $25.75 | $26.25 | $25.55 | $26.15 | $248.24 | 30,735 |
| 2017-01-27 | $25.80 | $26.00 | $25.15 | $25.90 | $245.87 | 14,116 |
| 2017-01-26 | $26.05 | $26.30 | $26.00 | $26.05 | $247.29 | 9,567 |
| 2017-01-25 | $25.85 | $26.22 | $25.70 | $26.00 | $246.82 | 8,055 |
| 2017-01-24 | $25.75 | $26.25 | $25.65 | $25.85 | $245.39 | 10,377 |
| 2017-01-23 | $26.20 | $26.35 | $25.60 | $25.70 | $243.97 | 3,489 |
| 2017-01-20 | $26.50 | $26.50 | $25.70 | $26.20 | $248.72 | 8,332 |
| 2017-01-19 | $26.30 | $26.50 | $26.20 | $26.40 | $250.61 | 4,049 |
| 2017-01-18 | $25.85 | $26.35 | $25.75 | $26.30 | $249.66 | 5,966 |
| 2017-01-17 | $25.75 | $26.10 | $25.50 | $25.95 | $246.34 | 5,392 |
| 2017-01-13 | $25.45 | $25.90 | $25.05 | $25.65 | $243.49 | 6,550 |
| 2017-01-12 | $26.00 | $26.02 | $25.35 | $25.50 | $242.07 | 5,730 |
| 2017-01-11 | $25.80 | $26.10 | $25.45 | $25.95 | $246.34 | 10,285 |
| 2017-01-10 | $25.45 | $25.50 | $24.90 | $24.95 | $236.85 | 3,302 |
| 2017-01-09 | $26.00 | $26.00 | $25.00 | $25.45 | $241.60 | 12,373 |
| 2017-01-06 | $25.50 | $26.10 | $25.25 | $26.00 | $246.82 | 4,961 |
| 2017-01-05 | $25.80 | $26.05 | $25.35 | $25.60 | $243.02 | 12,432 |
| 2017-01-04 | $24.85 | $25.80 | $24.85 | $25.65 | $243.49 | 14,141 |
| 2017-01-03 | $25.45 | $25.76 | $24.75 | $24.85 | $235.90 | 11,332 |
| 2016-12-30 | $24.90 | $25.35 | $24.60 | $25.15 | $238.75 | 14,014 |
| 2016-12-29 | $24.70 | $25.05 | $24.55 | $24.95 | $236.85 | 9,860 |
| 2016-12-28 | $24.95 | $25.20 | $24.55 | $24.70 | $234.48 | 4,469 |
| 2016-12-27 | $25.20 | $25.50 | $24.90 | $24.90 | $236.37 | 7,315 |
| 2016-12-23 | $24.85 | $25.40 | $24.78 | $25.20 | $239.22 | 11,415 |
| 2016-12-22 | $24.15 | $24.90 | $24.15 | $24.80 | $235.43 | 10,535 |
| 2016-12-21 | $23.50 | $24.25 | $23.50 | $24.10 | $228.78 | 15,403 |
| 2016-12-20 | $23.15 | $23.70 | $23.15 | $23.40 | $222.14 | 29,074 |
| 2016-12-19 | $22.65 | $23.10 | $22.20 | $23.05 | $218.81 | 16,235 |
| 2016-12-16 | $22.95 | $23.10 | $22.50 | $22.75 | $215.96 | 35,378 |
| 2016-12-15 | $22.75 | $23.15 | $22.69 | $22.90 | $217.39 | 31,786 |
| 2016-12-14 | $22.85 | $23.05 | $22.60 | $22.80 | $216.44 | 6,928 |
| 2016-12-13 | $22.75 | $23.05 | $22.50 | $22.95 | $217.86 | 6,766 |
| 2016-12-12 | $23.25 | $24.70 | $22.55 | $22.65 | $215.02 | 13,734 |
| 2016-12-09 | $22.70 | $23.05 | $22.55 | $22.80 | $216.44 | 8,882 |
| 2016-12-08 | $22.50 | $22.55 | $22.25 | $22.50 | $213.59 | 4,921 |
| 2016-12-07 | $22.45 | $22.60 | $22.15 | $22.40 | $212.64 | 13,754 |
| 2016-12-06 | $22.25 | $22.55 | $21.86 | $22.50 | $213.59 | 5,575 |
| 2016-12-05 | $22.70 | $22.70 | $22.25 | $22.35 | $212.17 | 10,447 |
| 2016-12-02 | $22.10 | $23.05 | $22.10 | $22.70 | $215.49 | 9,863 |
| 2016-12-01 | $22.75 | $22.75 | $21.85 | $22.05 | $209.32 | 15,660 |
| 2016-11-30 | $22.15 | $22.60 | $21.79 | $22.45 | $213.12 | 32,606 |
| 2016-11-29 | $21.55 | $22.13 | $21.25 | $21.60 | $205.05 | 27,952 |
| 2016-11-28 | $22.65 | $22.65 | $21.60 | $21.70 | $206.00 | 10,329 |
| 2016-11-25 | $22.55 | $22.75 | $22.45 | $22.60 | $214.54 | 3,169 |
| 2016-11-23 | $22.05 | $22.55 | $21.95 | $22.50 | $213.59 | 5,180 |
| 2016-11-22 | $22.85 | $22.90 | $22.00 | $22.25 | $211.22 | 10,457 |
| 2016-11-21 | $22.80 | $23.25 | $22.55 | $22.85 | $216.91 | 17,567 |
| 2016-11-18 | $22.30 | $22.55 | $22.20 | $22.50 | $213.59 | 30,940 |
| 2016-11-17 | $21.95 | $22.40 | $21.90 | $22.20 | $210.74 | 13,906 |
| 2016-11-16 | $20.65 | $22.30 | $20.65 | $21.60 | $205.05 | 12,566 |
| 2016-11-15 | $21.95 | $22.50 | $21.75 | $22.15 | $210.27 | 15,287 |
| 2016-11-14 | $22.25 | $22.45 | $21.40 | $21.50 | $204.10 | 18,781 |
| 2016-11-11 | $22.15 | $22.45 | $21.75 | $22.25 | $211.22 | 8,286 |
| 2016-11-10 | $22.55 | $22.90 | $22.00 | $22.30 | $211.69 | 14,713 |
| 2016-11-09 | $21.90 | $22.70 | $21.90 | $22.55 | $214.07 | 10,333 |
| 2016-11-08 | $22.10 | $22.25 | $21.70 | $21.95 | $208.37 | 5,511 |
| 2016-11-07 | $22.10 | $22.50 | $22.00 | $22.25 | $211.22 | 9,838 |
| 2016-11-04 | $20.55 | $22.20 | $19.96 | $21.95 | $208.37 | 48,618 |
| 2016-11-03 | $21.30 | $21.30 | $20.60 | $20.85 | $197.93 | 5,203 |
| 2016-11-02 | $21.45 | $21.95 | $21.04 | $21.70 | $200.47 | 8,647 |
| 2016-11-01 | $22.25 | $22.25 | $21.35 | $21.55 | $199.08 | 7,217 |
| 2016-10-31 | $22.45 | $22.45 | $22.20 | $22.20 | $205.09 | 1,503 |
| 2016-10-28 | $22.15 | $22.65 | $22.15 | $22.60 | $208.78 | 666 |
| 2016-10-27 | $22.35 | $22.55 | $22.00 | $22.25 | $205.55 | 3,866 |
| 2016-10-26 | $22.05 | $22.35 | $22.01 | $22.15 | $204.63 | 5,193 |
| 2016-10-25 | $22.90 | $23.00 | $22.23 | $22.30 | $206.01 | 7,634 |
| 2016-10-24 | $23.20 | $23.40 | $22.80 | $23.05 | $212.94 | 11,509 |
| 2016-10-21 | $23.55 | $23.70 | $23.30 | $23.40 | $216.17 | 8,581 |
| 2016-10-20 | $23.40 | $23.70 | $23.40 | $23.65 | $218.48 | 12,809 |
| 2016-10-19 | $23.40 | $23.55 | $23.25 | $23.55 | $217.56 | 10,310 |
| 2016-10-18 | $23.15 | $23.35 | $23.15 | $23.20 | $214.33 | 7,735 |
| 2016-10-17 | $22.70 | $23.10 | $22.70 | $23.05 | $212.94 | 3,135 |
| 2016-10-14 | $22.90 | $22.99 | $22.63 | $22.69 | $209.61 | 4,795 |
| 2016-10-13 | $22.75 | $22.88 | $22.42 | $22.84 | $211.00 | 6,214 |
| 2016-10-12 | $22.56 | $22.96 | $22.38 | $22.77 | $210.35 | 10,834 |
| 2016-10-11 | $22.90 | $22.96 | $22.34 | $22.58 | $208.60 | 7,311 |
| 2016-10-10 | $22.72 | $23.10 | $22.60 | $22.91 | $211.65 | 5,378 |
| 2016-10-07 | $22.78 | $23.02 | $22.59 | $22.64 | $209.15 | 4,177 |
| 2016-10-06 | $23.42 | $23.45 | $22.69 | $22.86 | $211.18 | 5,402 |
| 2016-10-05 | $23.14 | $23.62 | $23.14 | $23.35 | $215.71 | 8,947 |
| 2016-10-04 | $22.97 | $23.19 | $22.62 | $22.93 | $211.83 | 4,777 |
| 2016-10-03 | $23.07 | $23.36 | $22.77 | $23.03 | $212.76 | 5,289 |
| 2016-09-30 | $23.87 | $23.87 | $22.92 | $22.94 | $211.92 | 12,198 |
| 2016-09-29 | $23.20 | $23.37 | $22.91 | $23.31 | $215.34 | 12,572 |
| 2016-09-28 | $22.64 | $23.20 | $22.07 | $23.20 | $214.33 | 13,433 |
| 2016-09-27 | $22.78 | $22.89 | $22.40 | $22.49 | $207.77 | 8,479 |
| 2016-09-26 | $23.14 | $23.29 | $22.95 | $22.95 | $212.02 | 4,469 |
| 2016-09-23 | $23.14 | $23.33 | $22.93 | $23.10 | $213.40 | 3,644 |
| 2016-09-22 | $23.16 | $23.43 | $23.05 | $23.36 | $215.80 | 22,701 |
| 2016-09-21 | $22.73 | $23.04 | $22.68 | $22.99 | $212.39 | 7,045 |
| 2016-09-20 | $23.02 | $23.02 | $22.48 | $22.48 | $207.67 | 3,804 |
| 2016-09-19 | $22.62 | $23.14 | $22.51 | $23.03 | $212.76 | 18,640 |
| 2016-09-16 | $22.49 | $22.61 | $22.28 | $22.42 | $207.12 | 7,959 |
| 2016-09-15 | $22.64 | $23.00 | $22.43 | $22.65 | $209.24 | 7,572 |
| 2016-09-14 | $22.52 | $23.04 | $22.25 | $22.60 | $208.78 | 8,989 |
| 2016-09-13 | $23.05 | $23.13 | $22.58 | $22.65 | $209.24 | 35,072 |
| 2016-09-12 | $22.95 | $23.34 | $22.90 | $23.10 | $213.40 | 17,120 |
| 2016-09-09 | $23.61 | $23.65 | $23.04 | $23.05 | $212.94 | 23,004 |
| 2016-09-08 | $23.70 | $23.83 | $23.40 | $23.66 | $218.58 | 34,117 |
| 2016-09-07 | $22.94 | $23.73 | $22.94 | $23.71 | $219.04 | 210,659 |
| 2016-09-06 | $25.04 | $25.10 | $24.54 | $24.86 | $229.66 | 6,008 |
| 2016-09-02 | $24.90 | $24.98 | $24.33 | $24.91 | $230.12 | 5,767 |
| 2016-09-01 | $24.82 | $24.92 | $24.09 | $24.60 | $227.26 | 9,115 |
| 2016-08-31 | $24.35 | $25.04 | $24.06 | $25.02 | $231.14 | 11,566 |
| 2016-08-30 | $24.37 | $24.80 | $24.37 | $24.72 | $228.37 | 21,200 |
| 2016-08-29 | $24.00 | $24.74 | $23.80 | $24.63 | $227.54 | 5,553 |
| 2016-08-26 | $23.50 | $24.32 | $23.34 | $24.32 | $224.67 | 10,005 |
| 2016-08-25 | $22.92 | $23.61 | $22.79 | $23.47 | $216.82 | 6,099 |
| 2016-08-24 | $23.22 | $23.66 | $22.85 | $23.13 | $213.68 | 3,926 |
| 2016-08-23 | $23.48 | $23.79 | $22.98 | $23.44 | $216.54 | 2,519 |
| 2016-08-22 | $23.35 | $23.64 | $22.17 | $23.53 | $217.37 | 3,519 |
| 2016-08-19 | $24.00 | $24.25 | $23.66 | $23.73 | $219.22 | 13,040 |
| 2016-08-18 | $23.75 | $24.38 | $23.58 | $24.15 | $223.10 | 5,638 |
| 2016-08-17 | $23.75 | $24.07 | $23.31 | $23.70 | $218.94 | 7,820 |
| 2016-08-16 | $24.24 | $24.28 | $23.58 | $23.74 | $219.31 | 7,028 |
| 2016-08-15 | $23.28 | $24.06 | $22.65 | $23.97 | $221.44 | 12,326 |
| 2016-08-12 | $23.23 | $24.47 | $22.85 | $22.93 | $211.83 | 17,446 |
| 2016-08-11 | $22.13 | $22.36 | $22.00 | $22.18 | $204.90 | 7,578 |
| 2016-08-10 | $23.27 | $23.35 | $22.12 | $22.13 | $204.44 | 9,553 |
| 2016-08-09 | $23.65 | $23.92 | $23.20 | $23.30 | $215.25 | 7,999 |
| 2016-08-08 | $23.04 | $24.32 | $22.75 | $23.34 | $215.62 | 20,081 |
| 2016-08-05 | $21.17 | $22.65 | $21.17 | $22.55 | $208.32 | 6,769 |
| 2016-08-04 | $21.26 | $22.30 | $21.02 | $22.05 | $203.70 | 5,384 |
| 2016-08-03 | $20.99 | $21.87 | $20.88 | $21.62 | $199.73 | 7,038 |
| 2016-08-02 | $21.90 | $22.45 | $21.25 | $21.58 | $194.20 | 11,590 |
| 2016-08-01 | $22.61 | $22.74 | $21.59 | $21.83 | $196.44 | 10,022 |
| 2016-07-29 | $22.20 | $22.99 | $22.11 | $22.68 | $204.09 | 5,967 |
| 2016-07-28 | $22.22 | $22.62 | $22.03 | $22.25 | $200.22 | 7,963 |
| 2016-07-27 | $22.50 | $22.89 | $22.10 | $22.24 | $200.13 | 10,544 |
| 2016-07-26 | $22.47 | $22.98 | $22.07 | $22.41 | $201.66 | 9,366 |
| 2016-07-25 | $22.53 | $22.73 | $22.06 | $22.48 | $202.29 | 12,361 |
| 2016-07-22 | $22.42 | $23.46 | $22.15 | $22.70 | $204.27 | 16,132 |
| 2016-07-21 | $22.35 | $23.25 | $21.99 | $22.09 | $198.78 | 8,353 |
| 2016-07-20 | $22.71 | $22.97 | $22.22 | $22.28 | $200.49 | 6,409 |
| 2016-07-19 | $22.63 | $22.81 | $22.01 | $22.80 | $205.17 | 6,032 |
| 2016-07-18 | $22.48 | $22.86 | $22.44 | $22.59 | $203.28 | 11,517 |
| 2016-07-15 | $23.00 | $23.05 | $22.50 | $22.71 | $204.36 | 3,195 |
| 2016-07-14 | $23.77 | $24.01 | $22.76 | $22.86 | $205.71 | 8,272 |
| 2016-07-13 | $24.29 | $24.45 | $23.08 | $23.18 | $208.59 | 6,465 |
| 2016-07-12 | $22.47 | $24.64 | $22.47 | $24.28 | $218.49 | 22,512 |
| 2016-07-11 | $22.52 | $22.58 | $21.99 | $21.99 | $197.88 | 2,191 |
| 2016-07-08 | $22.64 | $23.13 | $21.92 | $22.29 | $200.58 | 8,254 |
| 2016-07-07 | $22.67 | $23.13 | $22.10 | $22.42 | $201.75 | 6,663 |
| 2016-07-06 | $21.96 | $22.43 | $21.90 | $22.36 | $201.21 | 8,765 |
| 2016-07-05 | $22.63 | $22.75 | $21.61 | $22.19 | $199.68 | 7,181 |
| 2016-07-01 | $22.65 | $23.47 | $22.65 | $23.13 | $208.14 | 6,043 |
| 2016-06-30 | $22.76 | $23.44 | $22.10 | $22.85 | $205.62 | 11,822 |
| 2016-06-29 | $22.90 | $23.34 | $22.37 | $22.88 | $205.89 | 10,214 |
| 2016-06-28 | $22.04 | $23.29 | $22.04 | $22.56 | $203.01 | 16,267 |
| 2016-06-27 | $22.63 | $22.90 | $20.91 | $21.49 | $193.39 | 20,694 |
| 2016-06-24 | $22.01 | $23.85 | $22.01 | $22.83 | $205.44 | 14,039 |
| 2016-06-23 | $22.84 | $23.63 | $22.69 | $23.44 | $210.93 | 11,448 |
| 2016-06-22 | $23.07 | $23.08 | $22.34 | $22.72 | $204.45 | 19,219 |
| 2016-06-21 | $21.90 | $23.27 | $21.49 | $23.13 | $208.14 | 13,404 |
| 2016-06-20 | $21.97 | $22.39 | $21.41 | $21.79 | $196.08 | 10,783 |
| 2016-06-17 | $21.67 | $22.21 | $21.33 | $21.60 | $194.38 | 20,917 |
| 2016-06-16 | $21.31 | $21.63 | $20.72 | $21.42 | $192.76 | 9,362 |
| 2016-06-15 | $21.07 | $21.83 | $20.59 | $21.43 | $192.85 | 13,951 |
| 2016-06-14 | $21.20 | $21.65 | $20.82 | $21.12 | $190.06 | 12,081 |
| 2016-06-13 | $21.27 | $21.71 | $20.84 | $21.35 | $192.13 | 9,309 |
| 2016-06-10 | $21.57 | $22.21 | $21.39 | $21.53 | $193.75 | 8,674 |
| 2016-06-09 | $22.66 | $22.90 | $21.61 | $22.03 | $198.24 | 13,455 |
| 2016-06-08 | $22.97 | $23.33 | $22.51 | $22.99 | $206.88 | 9,404 |
| 2016-06-07 | $22.53 | $23.31 | $22.31 | $22.88 | $205.89 | 10,026 |
| 2016-06-06 | $21.30 | $23.23 | $21.19 | $22.43 | $201.84 | 21,406 |
| 2016-06-03 | $21.26 | $21.40 | $20.61 | $21.10 | $189.88 | 12,785 |
| 2016-06-02 | $20.92 | $21.63 | $20.79 | $21.10 | $189.88 | 71,156 |
| 2016-06-01 | $20.76 | $21.31 | $20.60 | $21.11 | $189.97 | 19,681 |
| 2016-05-31 | $20.96 | $21.60 | $20.80 | $20.94 | $188.44 | 29,412 |
| 2016-05-27 | $20.61 | $21.51 | $20.50 | $20.80 | $187.18 | 21,913 |
| 2016-05-26 | $22.14 | $22.36 | $20.63 | $20.81 | $187.27 | 27,346 |
| 2016-05-25 | $22.99 | $23.55 | $22.01 | $22.06 | $198.51 | 23,287 |
| 2016-05-24 | $22.45 | $23.15 | $22.00 | $22.80 | $205.17 | 18,999 |
| 2016-05-23 | $22.24 | $23.00 | $22.08 | $22.52 | $202.65 | 15,475 |
| 2016-05-20 | $22.47 | $23.03 | $22.00 | $22.50 | $202.47 | 9,165 |
| 2016-05-19 | $21.81 | $23.00 | $21.54 | $22.35 | $201.12 | 11,888 |
| 2016-05-18 | $22.42 | $23.01 | $21.81 | $21.93 | $197.34 | 10,995 |
| 2016-05-17 | $21.90 | $22.80 | $21.65 | $22.49 | $202.38 | 14,774 |
| 2016-05-16 | $22.00 | $22.45 | $21.53 | $22.02 | $198.15 | 12,287 |
| 2016-05-13 | $21.80 | $22.60 | $21.14 | $21.55 | $193.93 | 17,325 |
| 2016-05-12 | $22.42 | $22.48 | $21.64 | $21.88 | $196.89 | 13,336 |
| 2016-05-11 | $21.88 | $22.64 | $21.52 | $22.05 | $198.42 | 17,672 |
| 2016-05-10 | $21.18 | $21.98 | $20.91 | $21.97 | $197.70 | 32,034 |
| 2016-05-09 | $20.77 | $21.02 | $20.25 | $20.86 | $187.72 | 14,907 |
| 2016-05-06 | $19.68 | $21.06 | $18.65 | $20.92 | $188.26 | 21,358 |
| 2016-05-05 | $20.74 | $20.75 | $20.10 | $20.10 | $180.88 | 24,098 |
| 2016-05-04 | $20.11 | $20.68 | $19.91 | $20.31 | $182.77 | 12,910 |
| 2016-05-03 | $21.07 | $21.23 | $20.65 | $20.65 | $180.71 | 27,304 |
| 2016-05-02 | $21.17 | $21.40 | $20.77 | $21.40 | $187.27 | 13,952 |
| 2016-04-29 | $20.21 | $21.29 | $20.08 | $21.17 | $185.26 | 14,960 |
| 2016-04-28 | $20.26 | $20.40 | $19.51 | $20.19 | $176.68 | 12,208 |
| 2016-04-27 | $20.30 | $20.75 | $20.13 | $20.25 | $177.21 | 15,222 |
| 2016-04-26 | $20.27 | $20.32 | $19.82 | $20.11 | $175.98 | 11,298 |
| 2016-04-25 | $20.04 | $20.11 | $19.62 | $20.02 | $175.20 | 8,910 |
| 2016-04-22 | $20.48 | $20.89 | $19.66 | $20.11 | $175.98 | 17,006 |
| 2016-04-21 | $19.70 | $20.24 | $19.41 | $20.24 | $177.12 | 13,797 |
| 2016-04-20 | $19.35 | $19.82 | $19.02 | $19.64 | $171.87 | 14,814 |
| 2016-04-19 | $18.78 | $19.64 | $18.60 | $19.45 | $170.21 | 23,510 |
| 2016-04-18 | $17.20 | $18.72 | $17.19 | $18.59 | $162.68 | 6,132 |
| 2016-04-15 | $18.15 | $18.71 | $17.76 | $17.85 | $156.21 | 11,783 |
| 2016-04-14 | $18.61 | $18.63 | $18.18 | $18.49 | $161.81 | 11,351 |
| 2016-04-13 | $18.39 | $18.75 | $18.10 | $18.45 | $161.46 | 11,172 |
| 2016-04-12 | $17.51 | $18.52 | $17.39 | $18.48 | $161.72 | 12,382 |
| 2016-04-11 | $17.57 | $17.85 | $17.27 | $17.46 | $152.79 | 11,921 |
| 2016-04-08 | $16.98 | $17.60 | $16.81 | $17.60 | $154.02 | 16,039 |
| 2016-04-07 | $16.59 | $16.95 | $15.86 | $16.56 | $144.92 | 17,000 |
| 2016-04-06 | $16.23 | $16.74 | $16.03 | $16.73 | $146.41 | 21,920 |
| 2016-04-05 | $15.67 | $16.07 | $15.05 | $15.99 | $139.93 | 36,774 |
| 2016-04-04 | $16.34 | $16.39 | $15.50 | $15.73 | $137.65 | 18,663 |
| 2016-04-01 | $16.65 | $16.71 | $15.73 | $16.40 | $143.52 | 31,388 |
| 2016-03-31 | $16.33 | $17.02 | $16.33 | $16.98 | $148.59 | 18,409 |
| 2016-03-30 | $15.98 | $16.70 | $15.98 | $16.40 | $143.52 | 30,562 |
| 2016-03-29 | $15.21 | $15.75 | $14.98 | $15.69 | $137.30 | 12,301 |
| 2016-03-28 | $15.61 | $15.64 | $15.00 | $15.42 | $134.94 | 17,868 |
| 2016-03-24 | $15.11 | $15.85 | $14.74 | $15.60 | $136.52 | 22,180 |
| 2016-03-23 | $16.38 | $16.43 | $15.32 | $15.32 | $134.07 | 26,785 |
| 2016-03-22 | $15.86 | $16.77 | $15.76 | $16.62 | $145.44 | 29,633 |
| 2016-03-21 | $16.47 | $16.56 | $15.72 | $16.00 | $140.02 | 28,826 |
| 2016-03-18 | $16.03 | $16.85 | $16.00 | $16.38 | $143.34 | 28,251 |
| 2016-03-17 | $15.25 | $16.21 | $15.15 | $15.99 | $139.93 | 22,524 |
| 2016-03-16 | $15.20 | $15.27 | $14.86 | $15.10 | $132.14 | 34,473 |
| 2016-03-15 | $14.66 | $15.03 | $14.32 | $14.96 | $130.92 | 30,561 |
| 2016-03-14 | $14.80 | $15.02 | $14.55 | $14.82 | $129.69 | 19,017 |
| 2016-03-11 | $14.69 | $15.32 | $14.55 | $14.90 | $130.39 | 59,536 |
| 2016-03-10 | $14.36 | $15.09 | $14.00 | $14.88 | $130.22 | 31,838 |
| 2016-03-09 | $15.15 | $15.24 | $14.63 | $15.09 | $132.05 | 42,133 |
| 2016-03-08 | $15.17 | $15.34 | $14.65 | $14.94 | $130.74 | 53,437 |
| 2016-03-07 | $14.94 | $15.57 | $14.80 | $15.27 | $133.63 | 58,214 |
| 2016-03-04 | $13.94 | $15.00 | $13.92 | $14.94 | $130.74 | 44,700 |
| 2016-03-03 | $14.15 | $14.25 | $13.60 | $13.99 | $122.43 | 59,035 |
| 2016-03-02 | $13.43 | $14.25 | $13.05 | $14.11 | $123.48 | 104,197 |
| 2016-03-01 | $12.70 | $14.09 | $11.06 | $13.92 | $121.82 | 124,972 |
| 2016-02-29 | $12.93 | $13.53 | $12.56 | $12.62 | $110.44 | 68,668 |
| 2016-02-26 | $14.02 | $14.90 | $11.90 | $12.61 | $110.35 | 205,589 |
| 2016-02-25 | $16.05 | $16.18 | $12.05 | $12.37 | $108.25 | 157,281 |
| 2016-02-24 | $15.80 | $16.24 | $15.23 | $15.98 | $139.84 | 46,797 |
| 2016-02-23 | $16.52 | $16.62 | $15.84 | $16.34 | $142.99 | 22,978 |
| 2016-02-22 | $15.80 | $16.86 | $15.61 | $16.65 | $145.71 | 26,079 |
| 2016-02-19 | $15.79 | $15.79 | $15.16 | $15.53 | $135.90 | 25,815 |
| 2016-02-18 | $16.06 | $16.21 | $15.28 | $15.86 | $138.79 | 15,275 |
| 2016-02-17 | $16.14 | $16.43 | $15.66 | $15.73 | $137.65 | 29,838 |
| 2016-02-16 | $15.51 | $16.69 | $15.51 | $15.91 | $139.23 | 29,677 |
| 2016-02-12 | $13.94 | $15.30 | $13.92 | $15.05 | $131.70 | 12,544 |
| 2016-02-11 | $14.09 | $14.50 | $13.57 | $13.92 | $121.82 | 19,271 |
| 2016-02-10 | $14.73 | $14.96 | $14.15 | $14.50 | $126.89 | 27,644 |
| 2016-02-09 | $15.26 | $15.26 | $14.16 | $14.54 | $127.24 | 34,245 |
| 2016-02-08 | $16.21 | $16.22 | $14.77 | $15.33 | $134.15 | 22,092 |
| 2016-02-05 | $17.15 | $17.25 | $16.50 | $16.66 | $145.79 | 19,425 |
| 2016-02-04 | $16.73 | $17.68 | $16.73 | $17.20 | $150.52 | 14,678 |
| 2016-02-03 | $17.97 | $18.43 | $16.30 | $16.55 | $144.83 | 26,874 |
| 2016-02-02 | $17.79 | $18.63 | $17.44 | $18.50 | $156.46 | 15,210 |
| 2016-02-01 | $18.70 | $18.70 | $17.70 | $18.03 | $152.48 | 25,575 |
| 2016-01-29 | $18.85 | $19.53 | $18.75 | $18.82 | $159.17 | 17,042 |
| 2016-01-28 | $18.42 | $19.38 | $18.10 | $18.75 | $158.57 | 16,758 |
| 2016-01-27 | $17.28 | $18.11 | $17.28 | $17.77 | $150.29 | 29,107 |
| 2016-01-26 | $16.54 | $17.50 | $15.97 | $17.28 | $146.14 | 25,296 |
| 2016-01-25 | $16.74 | $18.31 | $16.00 | $16.30 | $137.85 | 23,674 |
| 2016-01-22 | $15.11 | $16.89 | $15.11 | $16.65 | $140.81 | 33,321 |
| 2016-01-21 | $14.75 | $15.33 | $14.10 | $14.25 | $120.52 | 39,728 |
| 2016-01-20 | $14.69 | $14.97 | $14.14 | $14.63 | $123.73 | 32,950 |
| 2016-01-19 | $16.59 | $16.59 | $14.91 | $15.17 | $128.30 | 29,070 |
| 2016-01-15 | $16.39 | $16.66 | $16.05 | $16.64 | $140.73 | 13,282 |
| 2016-01-14 | $16.80 | $17.20 | $16.55 | $17.06 | $144.28 | 52,951 |
| 2016-01-13 | $17.25 | $17.52 | $16.50 | $16.51 | $139.63 | 23,350 |
| 2016-01-12 | $17.37 | $17.68 | $16.53 | $17.08 | $144.45 | 15,019 |
| 2016-01-11 | $17.84 | $18.51 | $16.94 | $17.09 | $144.53 | 32,273 |
| 2016-01-08 | $17.84 | $18.35 | $17.69 | $17.99 | $152.15 | 16,507 |
| 2016-01-07 | $17.86 | $17.92 | $17.10 | $17.77 | $150.29 | 30,232 |
| 2016-01-06 | $18.78 | $19.37 | $17.99 | $18.04 | $152.57 | 28,404 |
| 2016-01-05 | $19.11 | $19.65 | $18.48 | $19.28 | $163.06 | 13,628 |
| 2016-01-04 | $18.30 | $19.31 | $18.30 | $19.28 | $163.06 | 15,031 |
| 2015-12-31 | $18.15 | $19.28 | $17.92 | $18.73 | $158.40 | 20,374 |
| 2015-12-30 | $17.45 | $19.13 | $16.84 | $18.50 | $156.46 | 28,855 |
| 2015-12-29 | $17.79 | $17.97 | $16.72 | $17.52 | $148.17 | 18,308 |
| 2015-12-28 | $18.26 | $18.41 | $17.64 | $17.78 | $150.37 | 12,854 |
| 2015-12-24 | $18.02 | $18.73 | $17.61 | $18.35 | $155.19 | 22,292 |
| 2015-12-23 | $18.17 | $19.13 | $17.64 | $18.10 | $153.08 | 41,842 |
| 2015-12-22 | $15.84 | $18.12 | $15.71 | $17.52 | $148.17 | 78,277 |
| 2015-12-21 | $15.37 | $16.01 | $15.03 | $15.58 | $131.76 | 49,997 |
| 2015-12-18 | $15.70 | $16.43 | $15.25 | $15.25 | $128.97 | 29,234 |
| 2015-12-17 | $15.91 | $16.30 | $15.58 | $15.59 | $131.85 | 18,256 |
| 2015-12-16 | $15.74 | $16.68 | $15.49 | $15.85 | $134.05 | 24,172 |
| 2015-12-15 | $16.07 | $17.13 | $15.00 | $15.80 | $133.62 | 40,921 |
| 2015-12-14 | $15.93 | $16.56 | $15.70 | $15.87 | $134.22 | 28,764 |
| 2015-12-11 | $13.86 | $16.77 | $13.79 | $16.28 | $137.68 | 43,127 |
| 2015-12-10 | $14.57 | $15.25 | $13.42 | $13.64 | $115.36 | 14,873 |
| 2015-12-09 | $13.50 | $15.46 | $13.45 | $14.66 | $123.98 | 18,215 |
| 2015-12-08 | $13.07 | $13.88 | $12.82 | $13.51 | $114.26 | 33,886 |
| 2015-12-07 | $16.35 | $16.35 | $13.08 | $13.29 | $112.40 | 31,634 |
| 2015-12-04 | $16.43 | $17.08 | $14.95 | $16.48 | $139.38 | 40,808 |
| 2015-12-03 | $16.07 | $16.55 | $15.17 | $16.53 | $139.80 | 17,193 |
| 2015-12-02 | $17.73 | $18.33 | $15.95 | $16.24 | $137.35 | 24,138 |
| 2015-12-01 | $18.56 | $19.06 | $17.86 | $17.90 | $151.38 | 11,910 |
| 2015-11-30 | $18.38 | $19.22 | $18.01 | $18.61 | $157.39 | 15,764 |
| 2015-11-27 | $17.72 | $18.63 | $17.28 | $18.35 | $155.19 | 5,553 |
| 2015-11-25 | $17.67 | $18.24 | $16.95 | $17.76 | $150.20 | 18,282 |
| 2015-11-24 | $18.52 | $18.89 | $17.63 | $17.70 | $149.69 | 14,294 |
| 2015-11-23 | $18.73 | $19.21 | $18.33 | $18.46 | $156.12 | 13,968 |
| 2015-11-20 | $18.33 | $19.09 | $18.33 | $18.68 | $157.98 | 20,910 |
| 2015-11-19 | $18.81 | $19.20 | $18.58 | $18.60 | $157.31 | 12,842 |
| 2015-11-18 | $18.93 | $19.30 | $18.67 | $19.00 | $160.69 | 17,914 |
| 2015-11-17 | $18.99 | $19.21 | $18.67 | $18.94 | $160.18 | 8,266 |
| 2015-11-16 | $18.13 | $19.46 | $17.97 | $18.98 | $160.52 | 21,703 |
| 2015-11-13 | $17.99 | $18.40 | $17.58 | $18.10 | $153.08 | 13,500 |
| 2015-11-12 | $18.22 | $18.60 | $17.84 | $17.99 | $152.15 | 22,103 |
| 2015-11-11 | $17.98 | $18.57 | $17.50 | $18.39 | $155.53 | 27,007 |
| 2015-11-10 | $18.59 | $18.76 | $17.52 | $18.04 | $152.57 | 42,401 |
| 2015-11-09 | $19.23 | $19.95 | $18.19 | $18.54 | $156.80 | 16,943 |
| 2015-11-06 | $18.73 | $19.21 | $18.34 | $18.70 | $158.15 | 4,219 |
| 2015-11-05 | $18.98 | $19.45 | $18.38 | $18.96 | $160.35 | 16,645 |
| 2015-11-04 | $20.52 | $20.65 | $18.10 | $19.08 | $161.36 | 20,875 |
| 2015-11-03 | $19.40 | $21.18 | $19.40 | $20.84 | $171.09 | 42,290 |
| 2015-11-02 | $18.89 | $19.91 | $18.82 | $19.39 | $159.19 | 13,640 |
| 2015-10-30 | $19.13 | $19.42 | $18.58 | $18.71 | $153.61 | 13,098 |
| 2015-10-29 | $18.36 | $19.48 | $18.36 | $19.15 | $157.22 | 7,826 |
| 2015-10-28 | $18.33 | $19.30 | $18.16 | $18.37 | $150.81 | 10,941 |
| 2015-10-27 | $18.35 | $18.68 | $17.80 | $18.22 | $149.58 | 13,162 |
| 2015-10-26 | $19.37 | $19.45 | $18.27 | $18.53 | $152.13 | 11,111 |
| 2015-10-23 | $19.50 | $19.82 | $19.19 | $19.50 | $160.09 | 13,356 |
| 2015-10-22 | $20.07 | $20.13 | $19.11 | $19.42 | $159.44 | 11,490 |
| 2015-10-21 | $19.95 | $20.75 | $19.42 | $20.00 | $164.20 | 19,542 |
| 2015-10-20 | $20.30 | $20.77 | $19.90 | $20.00 | $164.20 | 14,589 |
| 2015-10-19 | $20.45 | $20.50 | $19.69 | $20.21 | $165.92 | 7,204 |
| 2015-10-16 | $20.35 | $20.79 | $19.62 | $20.50 | $168.30 | 9,075 |
| 2015-10-15 | $20.02 | $20.63 | $19.68 | $20.25 | $166.25 | 9,186 |
| 2015-10-14 | $19.91 | $20.39 | $19.30 | $20.03 | $164.44 | 9,974 |
| 2015-10-13 | $19.75 | $20.68 | $19.30 | $19.87 | $163.13 | 16,910 |
| 2015-10-12 | $20.55 | $20.55 | $19.63 | $19.90 | $163.38 | 13,392 |
| 2015-10-09 | $19.61 | $20.67 | $19.61 | $20.50 | $168.30 | 18,655 |
| 2015-10-08 | $19.01 | $20.34 | $18.83 | $19.50 | $160.09 | 16,034 |
| 2015-10-07 | $18.45 | $19.84 | $18.18 | $19.01 | $156.07 | 17,011 |
| 2015-10-06 | $17.82 | $19.26 | $17.80 | $18.29 | $150.16 | 23,247 |
| 2015-10-05 | $17.78 | $18.13 | $17.15 | $17.86 | $146.63 | 14,943 |
| 2015-10-02 | $17.18 | $18.16 | $16.72 | $17.30 | $142.03 | 12,578 |
| 2015-10-01 | $17.64 | $17.93 | $16.81 | $17.38 | $142.69 | 24,274 |
| 2015-09-30 | $15.00 | $17.66 | $14.60 | $17.63 | $144.74 | 35,591 |
| 2015-09-29 | $15.96 | $16.10 | $14.70 | $14.84 | $121.83 | 22,421 |
| 2015-09-28 | $16.50 | $16.62 | $15.75 | $15.96 | $131.03 | 14,163 |
| 2015-09-25 | $15.60 | $17.16 | $15.37 | $16.76 | $137.60 | 41,013 |
| 2015-09-24 | $17.55 | $17.78 | $15.13 | $15.34 | $125.94 | 86,957 |
| 2015-09-23 | $21.55 | $23.04 | $17.47 | $17.52 | $143.84 | 60,951 |
| 2015-09-22 | $21.50 | $22.12 | $21.37 | $21.41 | $175.77 | 16,004 |
| 2015-09-21 | $22.32 | $22.47 | $21.57 | $21.57 | $177.09 | 19,308 |
| 2015-09-18 | $22.82 | $23.22 | $21.03 | $22.25 | $182.67 | 27,929 |
| 2015-09-17 | $22.44 | $23.12 | $22.22 | $22.95 | $188.42 | 10,423 |
| 2015-09-16 | $22.43 | $22.76 | $22.17 | $22.52 | $184.89 | 13,866 |
| 2015-09-15 | $22.24 | $22.87 | $22.18 | $22.25 | $182.67 | 7,911 |
| 2015-09-14 | $22.10 | $22.59 | $21.79 | $22.30 | $183.08 | 7,527 |
| 2015-09-11 | $22.26 | $22.63 | $22.05 | $22.26 | $182.75 | 15,531 |
| 2015-09-10 | $23.40 | $23.96 | $22.55 | $22.56 | $185.21 | 19,630 |
| 2015-09-09 | $23.24 | $23.63 | $23.04 | $23.25 | $190.88 | 14,533 |
| 2015-09-08 | $23.01 | $24.00 | $23.00 | $23.16 | $190.14 | 8,536 |
Summit Midstream Partners LP (SMLP) News Headlines
Recent Summit Midstream Partners LP (SMLP) News
Similar Companies to Summit Midstream Partners LP (SMLP) 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 |