Teekay LNG Partners LP (TGP) Exchange: NYSE
Data as of May 2, 2025
$16.98 ($-0.01) -0.06%
Teekay LNG Partners LP - Daily Information
Click for more stock information on Teekay LNG Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.99 |
| Previous Close | $16.98 |
| High | $17.00 |
| Low | $16.98 |
| Adjusted Open | $16.99 |
| Previous Adjusted Close | $16.98 |
| Adjusted High | $17.00 |
| Adjusted Low | $16.98 |
About Teekay LNG Partners LP (TGP)
Teekay LNG Partners LP (TGP) is a publicly traded master limited partnership that owns and operates midstream liquefied natural gas (LNG) assets and is an industry leader in the marine transportation of LNG. Founded in 1997 and headquartered in Hamilton, Bermuda, TGPâs business is primarily to provide service to energy companies. TGP currently has 42 LNG carriers in their fleet and a controlling stake in two floating storage and regasification units (FSRU), which form a network of strategically located midstream LNG assets in the Atlantic, Asia and Pacific regions. In addition TGP also controls several LNG-related vessels including gas carriers, floating storage units, and regasification units. Since its inception in 1997, TGP has steadily grown and diversified their fleet, including two FSRUs which were acquired from their parent company in 2017. TGP currently employs over 1700 people across the world and is traded on the New York Stock Exchange (NYSE) under the ticker symbol TGP.
Invest in Teekay LNG Partners LP (TGP)
Historical Stock Data for Teekay LNG Partners LP (TGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | $16.99 | $17.00 | $16.98 | $16.98 | $16.98 | 798,080 |
| 2022-01-11 | $16.99 | $17.00 | $16.99 | $16.99 | $16.99 | 380,687 |
| 2022-01-10 | $16.97 | $17.00 | $16.97 | $17.00 | $17.00 | 537,733 |
| 2022-01-07 | $16.97 | $17.00 | $16.97 | $16.99 | $16.99 | 955,586 |
| 2022-01-06 | $16.98 | $16.99 | $16.97 | $16.97 | $16.97 | 670,541 |
| 2022-01-05 | $16.98 | $16.99 | $16.97 | $16.97 | $16.97 | 1,196,631 |
| 2022-01-04 | $16.93 | $16.98 | $16.93 | $16.97 | $16.97 | 1,630,901 |
| 2022-01-03 | $16.94 | $16.96 | $16.93 | $16.94 | $16.94 | 1,256,987 |
| 2021-12-31 | $16.94 | $16.95 | $16.93 | $16.93 | $16.93 | 300,287 |
| 2021-12-30 | $16.92 | $17.00 | $16.92 | $16.94 | $16.94 | 234,229 |
| 2021-12-29 | $16.95 | $16.95 | $16.92 | $16.92 | $16.38 | 301,567 |
| 2021-12-28 | $16.93 | $16.96 | $16.93 | $16.94 | $16.40 | 180,722 |
| 2021-12-27 | $16.92 | $16.95 | $16.92 | $16.94 | $16.40 | 157,469 |
| 2021-12-23 | $16.93 | $16.97 | $16.93 | $16.93 | $16.39 | 239,546 |
| 2021-12-22 | $16.91 | $16.93 | $16.91 | $16.92 | $16.38 | 202,948 |
| 2021-12-21 | $16.92 | $16.93 | $16.91 | $16.91 | $16.37 | 864,062 |
| 2021-12-20 | $16.91 | $16.93 | $16.91 | $16.91 | $16.37 | 1,947,527 |
| 2021-12-17 | $16.91 | $16.94 | $16.91 | $16.93 | $16.39 | 1,184,228 |
| 2021-12-16 | $16.92 | $16.93 | $16.91 | $16.92 | $16.38 | 965,258 |
| 2021-12-15 | $16.92 | $16.93 | $16.91 | $16.92 | $16.38 | 1,031,843 |
| 2021-12-14 | $16.92 | $16.93 | $16.91 | $16.92 | $16.38 | 427,044 |
| 2021-12-13 | $16.91 | $16.93 | $16.91 | $16.91 | $16.37 | 442,746 |
| 2021-12-10 | $16.90 | $16.93 | $16.90 | $16.91 | $16.37 | 233,974 |
| 2021-12-09 | $16.90 | $16.93 | $16.90 | $16.90 | $16.36 | 463,746 |
| 2021-12-08 | $16.91 | $16.94 | $16.91 | $16.92 | $16.38 | 447,967 |
| 2021-12-07 | $16.91 | $16.93 | $16.90 | $16.92 | $16.38 | 538,767 |
| 2021-12-06 | $16.91 | $16.93 | $16.90 | $16.91 | $16.37 | 437,162 |
| 2021-12-03 | $16.90 | $16.92 | $16.89 | $16.90 | $16.36 | 2,966,332 |
| 2021-12-02 | $16.92 | $16.93 | $16.89 | $16.91 | $16.37 | 1,024,506 |
| 2021-12-01 | $16.92 | $16.93 | $16.89 | $16.89 | $16.35 | 720,864 |
| 2021-11-30 | $16.88 | $16.97 | $16.88 | $16.93 | $16.39 | 2,350,918 |
| 2021-11-29 | $16.89 | $16.92 | $16.88 | $16.88 | $16.34 | 735,262 |
| 2021-11-26 | $16.87 | $16.92 | $16.87 | $16.88 | $16.34 | 624,600 |
| 2021-11-24 | $16.87 | $16.90 | $16.87 | $16.89 | $16.35 | 429,333 |
| 2021-11-23 | $16.94 | $16.94 | $16.85 | $16.89 | $16.35 | 529,880 |
| 2021-11-22 | $16.88 | $16.90 | $16.88 | $16.89 | $16.35 | 263,385 |
| 2021-11-19 | $16.87 | $16.90 | $16.87 | $16.88 | $16.34 | 373,372 |
| 2021-11-18 | $16.87 | $16.89 | $16.87 | $16.88 | $16.34 | 302,259 |
| 2021-11-17 | $16.87 | $16.89 | $16.87 | $16.88 | $16.34 | 577,383 |
| 2021-11-16 | $16.87 | $16.90 | $16.86 | $16.87 | $16.33 | 798,185 |
| 2021-11-15 | $16.88 | $16.89 | $16.86 | $16.87 | $16.33 | 899,693 |
| 2021-11-12 | $16.86 | $16.89 | $16.86 | $16.88 | $16.34 | 506,373 |
| 2021-11-11 | $16.88 | $16.89 | $16.86 | $16.88 | $16.34 | 773,096 |
| 2021-11-10 | $16.88 | $16.89 | $16.86 | $16.88 | $16.34 | 562,801 |
| 2021-11-09 | $16.88 | $16.89 | $16.87 | $16.89 | $16.35 | 382,369 |
| 2021-11-08 | $16.88 | $16.90 | $16.87 | $16.88 | $16.34 | 1,097,616 |
| 2021-11-05 | $16.86 | $16.89 | $16.86 | $16.89 | $16.35 | 491,170 |
| 2021-11-04 | $16.96 | $16.96 | $16.84 | $16.88 | $16.34 | 917,395 |
| 2021-11-03 | $17.06 | $17.15 | $17.06 | $17.15 | $16.32 | 1,931,604 |
| 2021-11-02 | $17.08 | $17.10 | $17.06 | $17.07 | $16.24 | 461,491 |
| 2021-11-01 | $17.12 | $17.13 | $17.08 | $17.08 | $16.25 | 337,996 |
| 2021-10-29 | $17.08 | $17.10 | $17.07 | $17.09 | $16.26 | 1,108,235 |
| 2021-10-28 | $17.08 | $17.15 | $17.07 | $17.08 | $16.25 | 1,147,294 |
| 2021-10-27 | $17.09 | $17.12 | $17.06 | $17.08 | $16.25 | 1,281,166 |
| 2021-10-26 | $17.13 | $17.13 | $17.07 | $17.10 | $16.27 | 871,505 |
| 2021-10-25 | $17.11 | $17.14 | $17.07 | $17.11 | $16.28 | 7,538,237 |
| 2021-10-22 | $17.12 | $17.14 | $17.11 | $17.11 | $16.28 | 1,012,870 |
| 2021-10-21 | $17.10 | $17.14 | $17.10 | $17.13 | $16.30 | 1,234,809 |
| 2021-10-20 | $17.12 | $17.14 | $17.10 | $17.12 | $16.29 | 1,189,497 |
| 2021-10-19 | $17.13 | $17.15 | $17.11 | $17.13 | $16.30 | 723,191 |
| 2021-10-18 | $17.14 | $17.15 | $17.11 | $17.12 | $16.29 | 1,165,317 |
| 2021-10-15 | $17.14 | $17.15 | $17.13 | $17.13 | $16.30 | 546,998 |
| 2021-10-14 | $17.15 | $17.17 | $17.09 | $17.15 | $16.32 | 1,812,580 |
| 2021-10-13 | $17.11 | $17.19 | $17.04 | $17.18 | $16.35 | 873,428 |
| 2021-10-12 | $17.11 | $17.20 | $17.10 | $17.13 | $16.30 | 1,256,291 |
| 2021-10-11 | $17.10 | $17.16 | $17.09 | $17.15 | $16.32 | 1,071,204 |
| 2021-10-08 | $17.10 | $17.15 | $17.10 | $17.13 | $16.30 | 480,520 |
| 2021-10-07 | $17.05 | $17.15 | $17.05 | $17.10 | $16.27 | 865,951 |
| 2021-10-06 | $17.00 | $17.13 | $16.96 | $17.11 | $16.28 | 2,657,594 |
| 2021-10-05 | $17.05 | $17.15 | $17.04 | $17.10 | $16.27 | 3,973,629 |
| 2021-10-04 | $16.89 | $17.24 | $16.86 | $17.19 | $16.36 | 10,634,239 |
| 2021-10-01 | $15.55 | $15.96 | $15.55 | $15.69 | $14.93 | 306,075 |
| 2021-09-30 | $15.55 | $15.91 | $15.53 | $15.55 | $14.80 | 384,354 |
| 2021-09-29 | $15.44 | $15.73 | $15.37 | $15.50 | $14.75 | 344,166 |
| 2021-09-28 | $15.87 | $16.19 | $15.50 | $15.52 | $14.77 | 345,357 |
| 2021-09-27 | $15.97 | $16.24 | $15.69 | $15.71 | $14.95 | 335,908 |
| 2021-09-24 | $15.88 | $16.06 | $15.67 | $15.69 | $14.93 | 188,589 |
| 2021-09-23 | $15.79 | $16.15 | $15.77 | $15.87 | $15.10 | 259,339 |
| 2021-09-22 | $15.55 | $15.93 | $15.55 | $15.59 | $14.84 | 251,531 |
| 2021-09-21 | $15.11 | $15.55 | $14.90 | $15.36 | $14.62 | 359,058 |
| 2021-09-20 | $14.67 | $15.65 | $14.67 | $14.94 | $14.22 | 424,523 |
| 2021-09-17 | $16.37 | $16.37 | $15.45 | $15.51 | $14.76 | 448,972 |
| 2021-09-16 | $16.35 | $16.54 | $16.30 | $16.37 | $15.58 | 123,797 |
| 2021-09-15 | $16.25 | $16.56 | $16.12 | $16.39 | $15.60 | 112,766 |
| 2021-09-14 | $16.87 | $16.90 | $16.06 | $16.23 | $15.45 | 232,483 |
| 2021-09-13 | $16.73 | $17.08 | $16.50 | $16.65 | $15.85 | 246,953 |
| 2021-09-10 | $17.03 | $17.10 | $16.54 | $16.55 | $15.75 | 293,416 |
| 2021-09-09 | $16.60 | $17.03 | $16.24 | $17.01 | $16.19 | 535,655 |
| 2021-09-08 | $16.79 | $17.09 | $15.63 | $16.61 | $15.81 | 1,895,654 |
| 2021-09-07 | $16.14 | $17.20 | $16.06 | $16.93 | $16.11 | 1,260,777 |
| 2021-09-03 | $15.34 | $16.50 | $15.16 | $16.16 | $15.38 | 1,585,072 |
| 2021-09-02 | $14.10 | $15.56 | $14.10 | $15.47 | $14.72 | 1,102,088 |
| 2021-09-01 | $13.84 | $14.14 | $13.80 | $14.08 | $13.40 | 485,114 |
| 2021-08-31 | $13.90 | $13.96 | $13.75 | $13.90 | $13.23 | 252,552 |
| 2021-08-30 | $14.08 | $14.08 | $13.89 | $13.92 | $13.25 | 166,478 |
| 2021-08-27 | $13.80 | $14.08 | $13.76 | $14.04 | $13.36 | 99,669 |
| 2021-08-26 | $13.95 | $14.00 | $13.78 | $13.81 | $13.14 | 63,570 |
| 2021-08-25 | $14.07 | $14.07 | $13.92 | $13.95 | $13.28 | 87,754 |
| 2021-08-24 | $13.98 | $14.06 | $13.88 | $14.04 | $13.36 | 110,774 |
| 2021-08-23 | $13.66 | $13.94 | $13.64 | $13.84 | $13.17 | 153,279 |
| 2021-08-20 | $13.71 | $13.83 | $13.62 | $13.71 | $13.05 | 89,869 |
| 2021-08-19 | $13.82 | $13.83 | $13.40 | $13.72 | $13.06 | 223,941 |
| 2021-08-18 | $14.05 | $14.20 | $13.88 | $13.88 | $13.21 | 286,167 |
| 2021-08-17 | $14.10 | $14.35 | $13.91 | $13.95 | $13.28 | 199,775 |
| 2021-08-16 | $13.95 | $14.25 | $13.85 | $14.12 | $13.44 | 171,966 |
| 2021-08-13 | $14.00 | $14.08 | $13.77 | $13.99 | $13.31 | 213,193 |
| 2021-08-12 | $14.10 | $14.12 | $13.90 | $13.95 | $13.28 | 209,908 |
| 2021-08-11 | $13.59 | $14.03 | $13.59 | $13.97 | $13.29 | 285,516 |
| 2021-08-10 | $13.45 | $13.68 | $13.20 | $13.55 | $12.89 | 588,244 |
| 2021-08-09 | $13.23 | $13.59 | $13.12 | $13.45 | $12.80 | 459,883 |
| 2021-08-06 | $13.25 | $13.39 | $13.12 | $13.21 | $12.57 | 321,485 |
| 2021-08-05 | $13.66 | $13.76 | $13.18 | $13.21 | $12.57 | 295,775 |
| 2021-08-04 | $13.80 | $13.92 | $13.50 | $13.66 | $13.00 | 291,302 |
| 2021-08-03 | $14.35 | $14.46 | $14.02 | $14.09 | $13.13 | 321,677 |
| 2021-08-02 | $14.46 | $14.71 | $14.31 | $14.31 | $13.34 | 165,316 |
| 2021-07-30 | $14.54 | $14.54 | $14.31 | $14.49 | $13.51 | 131,016 |
| 2021-07-29 | $14.53 | $14.66 | $14.41 | $14.53 | $13.54 | 94,207 |
| 2021-07-28 | $14.50 | $14.70 | $14.35 | $14.52 | $13.53 | 399,492 |
| 2021-07-27 | $14.73 | $14.73 | $14.50 | $14.56 | $13.57 | 68,253 |
| 2021-07-26 | $14.50 | $14.77 | $14.47 | $14.73 | $13.73 | 100,096 |
| 2021-07-23 | $14.36 | $14.53 | $14.20 | $14.40 | $13.42 | 120,711 |
| 2021-07-22 | $14.51 | $14.52 | $14.20 | $14.38 | $13.40 | 119,523 |
| 2021-07-21 | $14.45 | $14.76 | $14.37 | $14.51 | $13.52 | 286,015 |
| 2021-07-20 | $14.16 | $14.31 | $14.00 | $14.31 | $13.34 | 205,858 |
| 2021-07-19 | $14.20 | $14.20 | $13.76 | $14.07 | $13.11 | 247,934 |
| 2021-07-16 | $14.37 | $14.44 | $14.25 | $14.30 | $13.33 | 148,007 |
| 2021-07-15 | $14.43 | $14.58 | $14.26 | $14.39 | $13.41 | 139,038 |
| 2021-07-14 | $14.88 | $14.88 | $14.47 | $14.54 | $13.55 | 116,201 |
| 2021-07-13 | $14.90 | $14.94 | $14.72 | $14.77 | $13.77 | 106,744 |
| 2021-07-12 | $14.83 | $15.10 | $14.79 | $15.03 | $14.01 | 71,622 |
| 2021-07-09 | $14.84 | $15.08 | $14.71 | $14.93 | $13.92 | 168,692 |
| 2021-07-08 | $14.78 | $14.95 | $14.40 | $14.74 | $13.74 | 195,049 |
| 2021-07-07 | $15.10 | $15.12 | $14.87 | $14.96 | $13.94 | 93,364 |
| 2021-07-06 | $15.30 | $15.30 | $14.95 | $15.01 | $13.99 | 118,971 |
| 2021-07-02 | $15.29 | $15.37 | $15.12 | $15.26 | $14.22 | 79,893 |
| 2021-07-01 | $15.27 | $15.29 | $15.07 | $15.15 | $14.12 | 94,501 |
| 2021-06-30 | $15.19 | $15.41 | $15.06 | $15.09 | $14.06 | 94,131 |
| 2021-06-29 | $15.26 | $15.26 | $15.04 | $15.10 | $14.07 | 71,255 |
| 2021-06-28 | $15.40 | $15.40 | $14.99 | $15.13 | $14.10 | 114,146 |
| 2021-06-25 | $15.65 | $15.65 | $15.35 | $15.38 | $14.33 | 141,918 |
| 2021-06-24 | $15.42 | $15.59 | $15.39 | $15.56 | $14.50 | 49,067 |
| 2021-06-23 | $15.37 | $15.60 | $15.37 | $15.38 | $14.33 | 100,731 |
| 2021-06-22 | $15.30 | $15.39 | $15.07 | $15.36 | $14.32 | 85,382 |
| 2021-06-21 | $15.06 | $15.43 | $15.05 | $15.31 | $14.27 | 93,825 |
| 2021-06-18 | $15.05 | $15.25 | $14.93 | $14.93 | $13.92 | 157,042 |
| 2021-06-17 | $15.56 | $15.60 | $14.89 | $15.13 | $14.10 | 182,572 |
| 2021-06-16 | $15.84 | $15.84 | $15.55 | $15.66 | $14.60 | 103,240 |
| 2021-06-15 | $15.55 | $15.80 | $15.35 | $15.78 | $14.71 | 127,648 |
| 2021-06-14 | $15.72 | $15.72 | $15.13 | $15.57 | $14.51 | 281,275 |
| 2021-06-11 | $16.10 | $16.10 | $15.75 | $15.81 | $14.74 | 205,084 |
| 2021-06-10 | $15.90 | $16.02 | $15.83 | $15.98 | $14.89 | 166,787 |
| 2021-06-09 | $15.92 | $15.99 | $15.84 | $15.90 | $14.82 | 60,455 |
| 2021-06-08 | $15.94 | $16.03 | $15.84 | $15.90 | $14.82 | 153,391 |
| 2021-06-07 | $15.92 | $15.96 | $15.80 | $15.92 | $14.84 | 159,095 |
| 2021-06-04 | $16.00 | $16.00 | $15.82 | $15.96 | $14.88 | 159,459 |
| 2021-06-03 | $15.85 | $15.97 | $15.65 | $15.96 | $14.88 | 118,365 |
| 2021-06-02 | $15.80 | $16.00 | $15.79 | $15.85 | $14.77 | 173,129 |
| 2021-06-01 | $15.70 | $15.85 | $15.51 | $15.78 | $14.71 | 248,609 |
| 2021-05-28 | $15.33 | $15.58 | $15.33 | $15.56 | $14.50 | 117,448 |
| 2021-05-27 | $15.26 | $15.46 | $15.26 | $15.34 | $14.30 | 120,824 |
| 2021-05-26 | $15.22 | $15.41 | $15.20 | $15.33 | $14.29 | 112,510 |
| 2021-05-25 | $15.53 | $15.56 | $15.18 | $15.23 | $14.19 | 120,500 |
| 2021-05-24 | $15.44 | $15.54 | $15.28 | $15.46 | $14.41 | 124,523 |
| 2021-05-21 | $15.22 | $15.49 | $15.18 | $15.43 | $14.38 | 145,904 |
| 2021-05-20 | $15.35 | $15.42 | $15.06 | $15.17 | $14.14 | 161,492 |
| 2021-05-19 | $15.14 | $15.46 | $14.94 | $15.39 | $14.34 | 135,279 |
| 2021-05-18 | $15.27 | $15.50 | $15.22 | $15.29 | $14.25 | 115,519 |
| 2021-05-17 | $15.07 | $15.48 | $15.04 | $15.40 | $14.35 | 214,603 |
| 2021-05-14 | $15.14 | $15.30 | $14.95 | $15.23 | $14.19 | 166,957 |
| 2021-05-13 | $14.80 | $15.00 | $14.56 | $14.87 | $13.86 | 204,118 |
| 2021-05-12 | $15.06 | $15.14 | $14.61 | $14.75 | $13.75 | 193,258 |
| 2021-05-11 | $15.04 | $15.17 | $14.88 | $15.07 | $14.05 | 87,415 |
| 2021-05-10 | $15.20 | $15.40 | $15.16 | $15.20 | $14.17 | 143,018 |
| 2021-05-07 | $15.10 | $15.26 | $14.98 | $15.20 | $14.17 | 86,642 |
| 2021-05-06 | $15.06 | $15.10 | $14.76 | $15.06 | $14.04 | 93,765 |
| 2021-05-05 | $15.13 | $15.17 | $15.03 | $15.06 | $14.04 | 59,079 |
| 2021-05-04 | $14.96 | $15.23 | $14.90 | $15.03 | $14.01 | 180,213 |
| 2021-05-03 | $15.07 | $15.45 | $15.06 | $15.40 | $14.08 | 272,459 |
| 2021-04-30 | $15.41 | $15.48 | $14.86 | $14.90 | $13.63 | 207,539 |
| 2021-04-29 | $15.45 | $15.51 | $15.26 | $15.38 | $14.07 | 134,163 |
| 2021-04-28 | $15.06 | $15.42 | $15.05 | $15.35 | $14.04 | 203,415 |
| 2021-04-27 | $14.95 | $15.15 | $14.87 | $15.00 | $13.72 | 171,083 |
| 2021-04-26 | $15.00 | $15.05 | $14.78 | $15.00 | $13.72 | 196,603 |
| 2021-04-23 | $14.85 | $15.03 | $14.75 | $14.97 | $13.69 | 222,176 |
| 2021-04-22 | $14.98 | $15.06 | $14.75 | $14.80 | $13.54 | 232,147 |
| 2021-04-21 | $14.61 | $14.93 | $14.61 | $14.88 | $13.61 | 131,239 |
| 2021-04-20 | $14.79 | $14.79 | $14.28 | $14.64 | $13.39 | 264,416 |
| 2021-04-19 | $14.53 | $14.95 | $14.53 | $14.93 | $13.65 | 133,466 |
| 2021-04-16 | $14.55 | $14.69 | $14.52 | $14.52 | $13.28 | 85,394 |
| 2021-04-15 | $14.68 | $14.72 | $14.34 | $14.49 | $13.25 | 86,811 |
| 2021-04-14 | $14.50 | $14.77 | $14.48 | $14.65 | $13.40 | 81,316 |
| 2021-04-13 | $14.50 | $14.51 | $14.27 | $14.45 | $13.22 | 116,310 |
| 2021-04-12 | $14.48 | $14.59 | $14.35 | $14.54 | $13.30 | 135,952 |
| 2021-04-09 | $14.66 | $14.81 | $14.60 | $14.67 | $13.42 | 188,778 |
| 2021-04-08 | $14.66 | $14.78 | $14.56 | $14.76 | $13.50 | 132,798 |
| 2021-04-07 | $14.50 | $14.83 | $14.44 | $14.72 | $13.46 | 176,314 |
| 2021-04-06 | $14.19 | $14.57 | $14.19 | $14.46 | $13.22 | 178,425 |
| 2021-04-05 | $14.61 | $14.61 | $14.04 | $14.13 | $12.92 | 189,250 |
| 2021-04-01 | $14.40 | $14.72 | $14.12 | $14.45 | $13.22 | 207,669 |
| 2021-03-31 | $14.89 | $14.92 | $14.31 | $14.39 | $13.16 | 233,289 |
| 2021-03-30 | $14.96 | $14.97 | $14.66 | $14.77 | $13.51 | 316,703 |
| 2021-03-29 | $15.25 | $15.25 | $14.77 | $14.97 | $13.69 | 188,325 |
| 2021-03-26 | $15.00 | $15.22 | $14.76 | $15.22 | $13.92 | 214,246 |
| 2021-03-25 | $14.57 | $14.87 | $14.41 | $14.82 | $13.55 | 128,721 |
| 2021-03-24 | $14.80 | $15.03 | $14.53 | $14.70 | $13.44 | 131,981 |
| 2021-03-23 | $14.95 | $14.98 | $14.59 | $14.70 | $13.44 | 264,852 |
| 2021-03-22 | $14.86 | $14.98 | $14.62 | $14.97 | $13.69 | 225,470 |
| 2021-03-19 | $14.68 | $15.01 | $14.63 | $14.86 | $13.59 | 244,288 |
| 2021-03-18 | $15.00 | $15.00 | $14.62 | $14.72 | $13.46 | 218,099 |
| 2021-03-17 | $14.79 | $15.02 | $14.72 | $14.99 | $13.71 | 295,350 |
| 2021-03-16 | $14.97 | $14.98 | $14.68 | $14.83 | $13.56 | 188,899 |
| 2021-03-15 | $14.52 | $15.02 | $14.40 | $15.01 | $13.73 | 309,911 |
| 2021-03-12 | $14.36 | $14.59 | $14.27 | $14.55 | $13.31 | 226,562 |
| 2021-03-11 | $14.52 | $14.54 | $14.30 | $14.40 | $13.17 | 124,822 |
| 2021-03-10 | $14.10 | $14.52 | $13.99 | $14.43 | $13.20 | 173,445 |
| 2021-03-09 | $14.06 | $14.12 | $13.92 | $14.04 | $12.84 | 185,066 |
| 2021-03-08 | $13.91 | $14.15 | $13.89 | $13.99 | $12.79 | 172,111 |
| 2021-03-05 | $14.04 | $14.20 | $13.56 | $13.91 | $12.72 | 142,478 |
| 2021-03-04 | $13.97 | $14.15 | $13.73 | $13.92 | $12.73 | 222,392 |
| 2021-03-03 | $13.88 | $14.20 | $13.88 | $13.98 | $12.79 | 196,989 |
| 2021-03-02 | $13.95 | $13.96 | $13.67 | $13.91 | $12.72 | 139,977 |
| 2021-03-01 | $13.89 | $14.12 | $13.70 | $13.98 | $12.79 | 296,268 |
| 2021-02-26 | $13.39 | $13.93 | $13.31 | $13.51 | $12.36 | 253,083 |
| 2021-02-25 | $13.88 | $14.30 | $13.50 | $13.51 | $12.36 | 519,517 |
| 2021-02-24 | $13.35 | $13.80 | $13.32 | $13.75 | $12.57 | 192,859 |
| 2021-02-23 | $13.44 | $13.80 | $13.17 | $13.32 | $12.18 | 271,371 |
| 2021-02-22 | $13.42 | $13.80 | $13.39 | $13.51 | $12.36 | 204,616 |
| 2021-02-19 | $13.28 | $13.57 | $13.18 | $13.36 | $12.22 | 124,698 |
| 2021-02-18 | $13.37 | $13.37 | $12.89 | $13.22 | $12.09 | 176,974 |
| 2021-02-17 | $13.47 | $13.47 | $13.10 | $13.32 | $12.18 | 151,238 |
| 2021-02-16 | $13.13 | $13.60 | $13.08 | $13.40 | $12.25 | 307,182 |
| 2021-02-12 | $12.70 | $13.18 | $12.59 | $13.04 | $11.93 | 193,148 |
| 2021-02-11 | $12.63 | $12.82 | $12.48 | $12.71 | $11.62 | 124,312 |
| 2021-02-10 | $12.58 | $12.73 | $12.54 | $12.65 | $11.57 | 133,913 |
| 2021-02-09 | $12.69 | $12.75 | $12.56 | $12.67 | $11.59 | 108,470 |
| 2021-02-08 | $12.80 | $12.88 | $12.56 | $12.75 | $11.66 | 148,140 |
| 2021-02-05 | $12.50 | $12.70 | $12.35 | $12.68 | $11.60 | 139,846 |
| 2021-02-04 | $12.54 | $12.62 | $12.35 | $12.53 | $11.46 | 139,086 |
| 2021-02-03 | $12.55 | $12.75 | $12.41 | $12.63 | $11.55 | 152,488 |
| 2021-02-02 | $12.48 | $12.52 | $12.26 | $12.49 | $11.42 | 155,952 |
| 2021-02-01 | $12.17 | $12.40 | $12.13 | $12.33 | $11.28 | 130,830 |
| 2021-01-29 | $12.79 | $12.81 | $12.36 | $12.39 | $11.11 | 210,218 |
| 2021-01-28 | $12.50 | $12.76 | $12.50 | $12.60 | $11.29 | 140,165 |
| 2021-01-27 | $12.50 | $12.72 | $12.10 | $12.50 | $11.20 | 787,350 |
| 2021-01-26 | $12.66 | $12.91 | $12.56 | $12.61 | $11.30 | 159,722 |
| 2021-01-25 | $12.76 | $12.85 | $12.37 | $12.70 | $11.38 | 191,525 |
| 2021-01-22 | $12.76 | $12.92 | $12.65 | $12.87 | $11.54 | 113,612 |
| 2021-01-21 | $13.35 | $13.37 | $12.81 | $12.82 | $11.49 | 209,401 |
| 2021-01-20 | $13.56 | $13.70 | $13.16 | $13.30 | $11.92 | 240,464 |
| 2021-01-19 | $13.50 | $13.85 | $13.32 | $13.46 | $12.07 | 368,132 |
| 2021-01-15 | $13.48 | $13.56 | $13.06 | $13.42 | $12.03 | 245,261 |
| 2021-01-14 | $13.16 | $13.66 | $13.16 | $13.48 | $12.08 | 393,124 |
| 2021-01-13 | $13.14 | $13.40 | $12.89 | $13.14 | $11.78 | 633,017 |
| 2021-01-12 | $12.43 | $13.03 | $12.43 | $12.97 | $11.63 | 698,877 |
| 2021-01-11 | $12.40 | $12.53 | $12.31 | $12.43 | $11.14 | 217,802 |
| 2021-01-08 | $12.50 | $12.74 | $12.25 | $12.45 | $11.16 | 334,335 |
| 2021-01-07 | $12.35 | $12.47 | $12.15 | $12.40 | $11.11 | 302,285 |
| 2021-01-06 | $12.16 | $12.41 | $12.03 | $12.24 | $10.97 | 369,839 |
| 2021-01-05 | $11.81 | $12.23 | $11.81 | $12.06 | $10.81 | 228,464 |
| 2021-01-04 | $11.52 | $11.84 | $11.42 | $11.73 | $10.51 | 268,978 |
| 2020-12-31 | $11.10 | $11.52 | $11.08 | $11.46 | $10.27 | 196,970 |
| 2020-12-30 | $11.08 | $11.28 | $11.01 | $11.13 | $9.98 | 675,378 |
| 2020-12-29 | $11.20 | $11.23 | $10.97 | $11.09 | $9.94 | 377,833 |
| 2020-12-28 | $11.26 | $11.28 | $11.14 | $11.16 | $10.00 | 259,057 |
| 2020-12-24 | $11.25 | $11.29 | $11.11 | $11.23 | $10.07 | 206,532 |
| 2020-12-23 | $11.25 | $11.40 | $11.11 | $11.17 | $10.01 | 608,951 |
| 2020-12-22 | $11.59 | $11.59 | $11.01 | $11.19 | $10.03 | 435,585 |
| 2020-12-21 | $11.60 | $11.65 | $11.35 | $11.59 | $10.39 | 276,016 |
| 2020-12-18 | $11.93 | $11.96 | $11.62 | $11.77 | $10.55 | 1,238,594 |
| 2020-12-17 | $11.80 | $12.00 | $11.63 | $11.82 | $10.60 | 448,662 |
| 2020-12-16 | $12.13 | $12.13 | $11.70 | $11.70 | $10.49 | 350,301 |
| 2020-12-15 | $12.17 | $12.27 | $12.00 | $12.12 | $10.86 | 285,085 |
| 2020-12-14 | $12.40 | $12.53 | $12.00 | $12.12 | $10.86 | 283,501 |
| 2020-12-11 | $12.49 | $12.54 | $12.14 | $12.34 | $11.06 | 118,422 |
| 2020-12-10 | $12.15 | $12.50 | $12.10 | $12.48 | $11.19 | 266,968 |
| 2020-12-09 | $12.39 | $12.46 | $12.08 | $12.16 | $10.90 | 209,987 |
| 2020-12-08 | $12.28 | $12.61 | $12.25 | $12.38 | $11.10 | 293,767 |
| 2020-12-07 | $12.40 | $12.45 | $12.06 | $12.30 | $11.03 | 125,019 |
| 2020-12-04 | $12.01 | $12.47 | $12.00 | $12.38 | $11.10 | 475,412 |
| 2020-12-03 | $12.01 | $12.09 | $11.88 | $11.96 | $10.72 | 168,476 |
| 2020-12-02 | $11.85 | $12.15 | $11.85 | $11.99 | $10.75 | 136,430 |
| 2020-12-01 | $12.02 | $12.05 | $11.71 | $11.85 | $10.62 | 175,214 |
| 2020-11-30 | $12.20 | $12.22 | $11.81 | $11.85 | $10.62 | 243,343 |
| 2020-11-27 | $12.36 | $12.39 | $12.16 | $12.27 | $11.00 | 119,048 |
| 2020-11-25 | $12.50 | $12.50 | $12.07 | $12.41 | $11.12 | 255,410 |
| 2020-11-24 | $12.63 | $12.72 | $12.39 | $12.51 | $11.21 | 307,087 |
| 2020-11-23 | $12.29 | $12.57 | $12.29 | $12.42 | $11.13 | 449,517 |
| 2020-11-20 | $11.95 | $12.21 | $11.91 | $12.15 | $10.89 | 321,652 |
| 2020-11-19 | $11.80 | $12.02 | $11.72 | $11.97 | $10.73 | 237,422 |
| 2020-11-18 | $12.18 | $12.29 | $11.77 | $11.81 | $10.59 | 312,877 |
| 2020-11-17 | $11.84 | $12.13 | $11.76 | $12.12 | $10.86 | 252,931 |
| 2020-11-16 | $11.96 | $12.06 | $11.79 | $11.89 | $10.66 | 269,588 |
| 2020-11-13 | $11.90 | $11.90 | $11.70 | $11.81 | $10.59 | 217,659 |
| 2020-11-12 | $12.14 | $12.15 | $11.32 | $11.83 | $10.60 | 503,958 |
| 2020-11-11 | $11.53 | $12.25 | $11.34 | $12.06 | $10.81 | 1,328,063 |
| 2020-11-10 | $11.36 | $11.64 | $11.27 | $11.39 | $10.21 | 334,084 |
| 2020-11-09 | $11.05 | $11.61 | $10.78 | $11.30 | $10.13 | 389,431 |
| 2020-11-06 | $10.78 | $10.96 | $10.54 | $10.70 | $9.59 | 159,201 |
| 2020-11-05 | $10.53 | $10.81 | $10.53 | $10.78 | $9.66 | 150,289 |
| 2020-11-04 | $10.51 | $10.54 | $10.33 | $10.46 | $9.38 | 165,875 |
| 2020-11-03 | $10.65 | $10.76 | $10.36 | $10.44 | $9.36 | 218,651 |
| 2020-11-02 | $10.50 | $10.77 | $10.46 | $10.50 | $9.41 | 137,473 |
| 2020-10-30 | $10.29 | $10.48 | $10.29 | $10.41 | $9.33 | 143,181 |
| 2020-10-29 | $10.44 | $10.84 | $10.12 | $10.66 | $9.33 | 330,865 |
| 2020-10-28 | $10.61 | $10.73 | $10.46 | $10.53 | $9.22 | 216,408 |
| 2020-10-27 | $11.15 | $11.15 | $10.73 | $10.89 | $9.53 | 196,674 |
| 2020-10-26 | $11.30 | $11.41 | $10.99 | $11.15 | $9.76 | 222,790 |
| 2020-10-23 | $10.96 | $11.30 | $10.83 | $11.29 | $9.88 | 250,494 |
| 2020-10-22 | $10.68 | $10.87 | $10.60 | $10.85 | $9.50 | 124,591 |
| 2020-10-21 | $10.79 | $10.80 | $10.51 | $10.60 | $9.28 | 78,460 |
| 2020-10-20 | $10.68 | $10.84 | $10.45 | $10.73 | $9.39 | 136,284 |
| 2020-10-19 | $10.87 | $11.02 | $10.45 | $10.53 | $9.22 | 339,478 |
| 2020-10-16 | $10.62 | $10.87 | $10.53 | $10.85 | $9.50 | 170,853 |
| 2020-10-15 | $10.57 | $10.67 | $10.42 | $10.59 | $9.27 | 100,025 |
| 2020-10-14 | $10.67 | $10.99 | $10.62 | $10.65 | $9.32 | 128,819 |
| 2020-10-13 | $10.83 | $10.95 | $10.61 | $10.67 | $9.34 | 77,366 |
| 2020-10-12 | $10.98 | $10.98 | $10.56 | $10.88 | $9.52 | 205,173 |
| 2020-10-09 | $11.12 | $11.19 | $10.80 | $10.86 | $9.51 | 147,286 |
| 2020-10-08 | $10.56 | $11.04 | $10.51 | $11.04 | $9.66 | 264,948 |
| 2020-10-07 | $10.60 | $10.71 | $10.35 | $10.50 | $9.19 | 219,324 |
| 2020-10-06 | $10.67 | $10.83 | $10.44 | $10.58 | $9.26 | 163,712 |
| 2020-10-05 | $10.55 | $10.77 | $10.52 | $10.67 | $9.34 | 140,115 |
| 2020-10-02 | $10.29 | $10.57 | $10.27 | $10.56 | $9.24 | 114,919 |
| 2020-10-01 | $10.40 | $10.59 | $10.26 | $10.39 | $9.09 | 175,933 |
| 2020-09-30 | $10.35 | $10.67 | $10.35 | $10.50 | $9.19 | 279,331 |
| 2020-09-29 | $10.43 | $10.45 | $10.30 | $10.38 | $9.09 | 353,680 |
| 2020-09-28 | $10.50 | $10.56 | $10.27 | $10.35 | $9.06 | 256,557 |
| 2020-09-25 | $10.31 | $10.55 | $10.23 | $10.34 | $9.05 | 178,362 |
| 2020-09-24 | $10.34 | $10.71 | $10.06 | $10.44 | $9.14 | 302,442 |
| 2020-09-23 | $10.50 | $10.70 | $10.33 | $10.36 | $9.07 | 247,408 |
| 2020-09-22 | $10.90 | $10.98 | $10.45 | $10.57 | $9.25 | 285,096 |
| 2020-09-21 | $10.75 | $10.92 | $10.56 | $10.90 | $9.54 | 242,455 |
| 2020-09-18 | $11.09 | $11.12 | $10.81 | $10.94 | $9.58 | 618,568 |
| 2020-09-17 | $11.00 | $11.15 | $10.88 | $11.00 | $9.63 | 281,261 |
| 2020-09-16 | $11.15 | $11.51 | $10.92 | $11.10 | $9.72 | 413,117 |
| 2020-09-15 | $11.08 | $11.08 | $10.73 | $10.82 | $9.47 | 201,105 |
| 2020-09-14 | $10.95 | $11.13 | $10.81 | $10.95 | $9.59 | 201,215 |
| 2020-09-11 | $10.84 | $11.19 | $10.76 | $10.84 | $9.49 | 181,866 |
| 2020-09-10 | $10.90 | $10.97 | $10.80 | $10.80 | $9.45 | 143,282 |
| 2020-09-09 | $10.81 | $11.05 | $10.71 | $10.88 | $9.52 | 219,490 |
| 2020-09-08 | $10.94 | $10.94 | $10.73 | $10.77 | $9.43 | 195,631 |
| 2020-09-04 | $10.96 | $11.01 | $10.67 | $10.95 | $9.59 | 297,738 |
| 2020-09-03 | $10.86 | $11.16 | $10.84 | $10.88 | $9.52 | 312,623 |
| 2020-09-02 | $11.09 | $11.09 | $10.81 | $10.97 | $9.60 | 196,128 |
| 2020-09-01 | $11.09 | $11.36 | $10.93 | $11.08 | $9.70 | 240,607 |
| 2020-08-31 | $11.36 | $11.44 | $10.92 | $11.07 | $9.69 | 461,937 |
| 2020-08-28 | $11.29 | $11.44 | $11.16 | $11.34 | $9.93 | 273,568 |
| 2020-08-27 | $11.70 | $11.70 | $11.20 | $11.31 | $9.90 | 206,674 |
| 2020-08-26 | $11.78 | $11.84 | $11.55 | $11.61 | $10.16 | 217,076 |
| 2020-08-25 | $11.75 | $11.89 | $11.63 | $11.76 | $10.29 | 264,419 |
| 2020-08-24 | $11.75 | $11.97 | $11.61 | $11.75 | $10.29 | 211,155 |
| 2020-08-21 | $11.81 | $11.83 | $11.45 | $11.50 | $10.07 | 240,400 |
| 2020-08-20 | $11.92 | $12.04 | $11.76 | $11.83 | $10.36 | 175,267 |
| 2020-08-19 | $12.22 | $12.24 | $11.92 | $11.99 | $10.50 | 221,294 |
| 2020-08-18 | $12.58 | $12.59 | $12.24 | $12.26 | $10.73 | 329,041 |
| 2020-08-17 | $12.94 | $12.94 | $12.44 | $12.65 | $11.07 | 243,591 |
| 2020-08-14 | $12.63 | $13.00 | $12.21 | $12.89 | $11.28 | 335,817 |
| 2020-08-13 | $12.45 | $12.70 | $11.94 | $12.50 | $10.94 | 359,333 |
| 2020-08-12 | $11.81 | $12.14 | $11.65 | $11.92 | $10.43 | 188,021 |
| 2020-08-11 | $11.99 | $12.00 | $11.55 | $11.64 | $10.19 | 127,496 |
| 2020-08-10 | $11.61 | $11.90 | $11.60 | $11.89 | $10.41 | 141,197 |
| 2020-08-07 | $11.50 | $11.69 | $11.23 | $11.68 | $10.22 | 96,658 |
| 2020-08-06 | $11.20 | $11.44 | $11.20 | $11.43 | $10.01 | 116,623 |
| 2020-08-05 | $11.05 | $11.45 | $11.02 | $11.30 | $9.89 | 172,358 |
| 2020-08-04 | $10.98 | $11.05 | $10.88 | $11.02 | $9.65 | 82,974 |
| 2020-08-03 | $10.86 | $10.98 | $10.65 | $10.92 | $9.56 | 101,075 |
| 2020-07-31 | $10.92 | $11.00 | $10.80 | $10.88 | $9.52 | 175,713 |
| 2020-07-30 | $11.17 | $11.17 | $10.94 | $10.99 | $9.62 | 120,841 |
| 2020-07-29 | $11.32 | $11.53 | $11.12 | $11.46 | $9.81 | 145,704 |
| 2020-07-28 | $11.46 | $11.46 | $11.17 | $11.20 | $9.59 | 135,210 |
| 2020-07-27 | $11.32 | $11.44 | $11.19 | $11.36 | $9.72 | 121,645 |
| 2020-07-24 | $11.18 | $11.41 | $11.18 | $11.34 | $9.71 | 95,818 |
| 2020-07-23 | $11.11 | $11.34 | $11.00 | $11.32 | $9.69 | 189,827 |
| 2020-07-22 | $11.25 | $11.25 | $11.10 | $11.14 | $9.53 | 96,398 |
| 2020-07-21 | $11.35 | $11.44 | $11.16 | $11.26 | $9.64 | 249,866 |
| 2020-07-20 | $11.17 | $11.40 | $11.17 | $11.23 | $9.61 | 174,211 |
| 2020-07-17 | $11.05 | $11.21 | $11.05 | $11.17 | $9.56 | 152,334 |
| 2020-07-16 | $11.11 | $11.23 | $10.86 | $11.09 | $9.49 | 125,182 |
| 2020-07-15 | $11.00 | $11.30 | $10.82 | $11.16 | $9.55 | 134,388 |
| 2020-07-14 | $10.40 | $10.86 | $10.35 | $10.79 | $9.23 | 147,126 |
| 2020-07-13 | $11.41 | $11.47 | $10.42 | $10.42 | $8.92 | 670,329 |
| 2020-07-10 | $11.01 | $11.25 | $11.01 | $11.25 | $9.63 | 165,611 |
| 2020-07-09 | $11.30 | $11.43 | $10.90 | $11.00 | $9.41 | 159,045 |
| 2020-07-08 | $11.30 | $11.49 | $11.22 | $11.40 | $9.76 | 100,785 |
| 2020-07-07 | $11.28 | $11.40 | $11.19 | $11.32 | $9.69 | 122,162 |
| 2020-07-06 | $11.38 | $11.52 | $11.08 | $11.35 | $9.71 | 140,498 |
| 2020-07-02 | $11.77 | $11.77 | $11.16 | $11.28 | $9.65 | 162,134 |
| 2020-07-01 | $11.69 | $11.86 | $11.42 | $11.50 | $9.84 | 108,946 |
| 2020-06-30 | $11.66 | $11.70 | $11.03 | $11.66 | $9.98 | 272,427 |
| 2020-06-29 | $11.11 | $11.83 | $11.10 | $11.59 | $9.92 | 292,526 |
| 2020-06-26 | $11.34 | $11.34 | $10.78 | $11.07 | $9.47 | 241,601 |
| 2020-06-25 | $11.26 | $11.38 | $10.89 | $11.32 | $9.69 | 254,009 |
| 2020-06-24 | $11.63 | $11.65 | $10.86 | $11.26 | $9.64 | 371,431 |
| 2020-06-23 | $12.69 | $12.69 | $11.60 | $11.77 | $10.07 | 291,535 |
| 2020-06-22 | $12.80 | $12.88 | $12.51 | $12.56 | $10.75 | 596,036 |
| 2020-06-19 | $13.09 | $13.53 | $12.27 | $12.81 | $10.96 | 1,370,467 |
| 2020-06-18 | $12.46 | $13.04 | $12.46 | $13.00 | $11.13 | 356,401 |
| 2020-06-17 | $13.05 | $13.05 | $12.64 | $12.65 | $10.83 | 328,551 |
| 2020-06-16 | $12.93 | $13.00 | $12.39 | $12.92 | $11.06 | 300,117 |
| 2020-06-15 | $11.61 | $12.79 | $11.11 | $12.55 | $10.74 | 482,498 |
| 2020-06-12 | $12.29 | $12.29 | $11.19 | $11.77 | $10.07 | 321,738 |
| 2020-06-11 | $12.10 | $12.49 | $11.70 | $11.80 | $10.10 | 597,508 |
| 2020-06-10 | $12.78 | $12.79 | $12.40 | $12.67 | $10.84 | 246,280 |
| 2020-06-09 | $12.68 | $13.00 | $12.36 | $12.94 | $11.08 | 343,668 |
| 2020-06-08 | $12.27 | $13.06 | $12.02 | $13.01 | $11.13 | 498,805 |
| 2020-06-05 | $11.66 | $12.15 | $11.66 | $12.13 | $10.38 | 271,926 |
| 2020-06-04 | $11.22 | $11.52 | $11.22 | $11.39 | $9.75 | 178,788 |
| 2020-06-03 | $11.40 | $11.82 | $11.40 | $11.59 | $9.92 | 221,670 |
| 2020-06-02 | $10.85 | $11.35 | $10.83 | $11.29 | $9.66 | 255,778 |
| 2020-06-01 | $11.11 | $11.34 | $10.95 | $10.95 | $9.37 | 111,763 |
| 2020-05-29 | $11.19 | $11.19 | $10.90 | $11.16 | $9.55 | 202,720 |
| 2020-05-28 | $11.69 | $11.69 | $11.21 | $11.35 | $9.71 | 189,007 |
| 2020-05-27 | $11.66 | $11.94 | $11.42 | $11.53 | $9.87 | 148,594 |
| 2020-05-26 | $11.91 | $11.93 | $11.48 | $11.56 | $9.89 | 321,315 |
| 2020-05-22 | $11.70 | $11.75 | $11.19 | $11.75 | $10.06 | 265,868 |
| 2020-05-21 | $11.10 | $11.73 | $10.76 | $11.53 | $9.87 | 377,695 |
| 2020-05-20 | $11.12 | $11.78 | $11.03 | $11.50 | $9.84 | 291,939 |
| 2020-05-19 | $11.25 | $11.26 | $10.92 | $10.92 | $9.35 | 120,573 |
| 2020-05-18 | $10.98 | $11.53 | $10.98 | $11.15 | $9.54 | 300,809 |
| 2020-05-15 | $10.95 | $11.00 | $10.60 | $10.68 | $9.14 | 253,492 |
| 2020-05-14 | $10.82 | $11.05 | $10.28 | $10.98 | $9.40 | 202,879 |
| 2020-05-13 | $11.34 | $11.46 | $10.77 | $10.99 | $9.41 | 268,029 |
| 2020-05-12 | $11.53 | $11.67 | $11.35 | $11.50 | $9.84 | 239,341 |
| 2020-05-11 | $11.25 | $11.70 | $11.10 | $11.56 | $9.89 | 399,254 |
| 2020-05-08 | $11.01 | $11.23 | $10.88 | $11.21 | $9.59 | 178,054 |
| 2020-05-07 | $10.55 | $10.92 | $10.51 | $10.86 | $9.29 | 181,657 |
| 2020-05-06 | $10.57 | $10.71 | $10.30 | $10.40 | $8.90 | 215,887 |
| 2020-05-05 | $11.23 | $11.33 | $10.57 | $10.61 | $9.08 | 191,116 |
| 2020-05-04 | $10.83 | $10.92 | $10.42 | $10.67 | $9.13 | 265,197 |
| 2020-05-01 | $11.41 | $11.49 | $10.68 | $10.81 | $9.25 | 238,864 |
| 2020-04-30 | $11.67 | $11.98 | $11.18 | $11.57 | $9.90 | 226,203 |
| 2020-04-29 | $12.00 | $12.02 | $11.62 | $12.00 | $10.05 | 311,652 |
| 2020-04-28 | $11.85 | $12.00 | $11.56 | $11.88 | $9.95 | 218,745 |
| 2020-04-27 | $11.67 | $11.70 | $11.35 | $11.54 | $9.67 | 463,280 |
| 2020-04-24 | $11.81 | $11.81 | $11.36 | $11.37 | $9.53 | 288,161 |
| 2020-04-23 | $11.86 | $12.28 | $11.37 | $11.53 | $9.66 | 504,637 |
| 2020-04-22 | $12.13 | $12.13 | $11.53 | $11.74 | $9.84 | 219,498 |
| 2020-04-21 | $11.99 | $12.02 | $11.41 | $11.74 | $9.84 | 341,920 |
| 2020-04-20 | $11.25 | $11.78 | $11.11 | $11.69 | $9.79 | 445,265 |
| 2020-04-17 | $11.10 | $11.44 | $10.91 | $11.36 | $9.52 | 375,694 |
| 2020-04-16 | $10.80 | $10.94 | $10.60 | $10.83 | $9.07 | 263,683 |
| 2020-04-15 | $10.65 | $10.76 | $10.20 | $10.51 | $8.81 | 264,479 |
| 2020-04-14 | $10.48 | $11.00 | $10.33 | $10.90 | $9.13 | 369,247 |
| 2020-04-13 | $9.91 | $10.51 | $9.90 | $10.25 | $8.59 | 419,473 |
| 2020-04-09 | $9.55 | $9.96 | $9.20 | $9.90 | $8.29 | 530,533 |
| 2020-04-08 | $9.67 | $9.69 | $9.21 | $9.30 | $7.79 | 517,013 |
| 2020-04-07 | $10.02 | $10.12 | $9.14 | $9.38 | $7.86 | 709,728 |
| 2020-04-06 | $9.45 | $9.93 | $9.43 | $9.86 | $8.26 | 311,651 |
| 2020-04-03 | $9.35 | $9.60 | $8.86 | $9.00 | $7.54 | 383,372 |
| 2020-04-02 | $9.05 | $9.74 | $9.00 | $9.41 | $7.88 | 268,776 |
| 2020-04-01 | $9.40 | $9.72 | $9.00 | $9.12 | $7.64 | 263,294 |
| 2020-03-31 | $9.62 | $10.06 | $9.59 | $9.79 | $8.20 | 264,504 |
| 2020-03-30 | $9.39 | $10.00 | $9.01 | $9.56 | $8.01 | 337,293 |
| 2020-03-27 | $9.61 | $9.86 | $8.73 | $9.29 | $7.78 | 600,313 |
| 2020-03-26 | $9.05 | $9.76 | $8.73 | $9.64 | $8.08 | 567,342 |
| 2020-03-25 | $9.40 | $9.84 | $8.80 | $8.81 | $7.38 | 552,377 |
| 2020-03-24 | $8.84 | $9.20 | $8.40 | $9.20 | $7.71 | 389,500 |
| 2020-03-23 | $7.63 | $8.29 | $7.04 | $8.08 | $6.77 | 558,665 |
| 2020-03-20 | $7.76 | $8.60 | $7.70 | $7.72 | $6.47 | 493,638 |
| 2020-03-19 | $8.34 | $8.60 | $7.00 | $8.01 | $6.71 | 323,364 |
| 2020-03-18 | $7.74 | $7.90 | $7.00 | $7.42 | $6.22 | 862,022 |
| 2020-03-17 | $8.46 | $8.61 | $7.18 | $8.16 | $6.84 | 764,241 |
| 2020-03-16 | $7.80 | $9.07 | $7.80 | $8.27 | $6.93 | 541,957 |
| 2020-03-13 | $9.77 | $10.00 | $9.05 | $9.41 | $7.88 | 694,584 |
| 2020-03-12 | $10.20 | $10.25 | $8.76 | $9.11 | $7.63 | 1,077,213 |
| 2020-03-11 | $11.39 | $11.56 | $10.71 | $10.77 | $9.02 | 345,419 |
| 2020-03-10 | $10.72 | $11.98 | $10.50 | $11.72 | $9.82 | 582,878 |
| 2020-03-09 | $11.00 | $11.33 | $10.20 | $10.22 | $8.56 | 748,424 |
| 2020-03-06 | $11.81 | $12.04 | $11.68 | $11.82 | $9.90 | 332,120 |
| 2020-03-05 | $12.03 | $12.29 | $11.85 | $12.04 | $10.09 | 286,575 |
| 2020-03-04 | $12.64 | $12.93 | $12.21 | $12.25 | $10.26 | 308,602 |
| 2020-03-03 | $12.90 | $12.91 | $12.38 | $12.47 | $10.45 | 359,051 |
| 2020-03-02 | $12.64 | $12.86 | $12.27 | $12.78 | $10.71 | 289,246 |
| 2020-02-28 | $12.99 | $13.08 | $12.43 | $12.57 | $10.53 | 527,299 |
| 2020-02-27 | $11.60 | $13.63 | $11.22 | $13.25 | $11.10 | 1,226,137 |
| 2020-02-26 | $11.67 | $11.96 | $11.37 | $11.43 | $9.58 | 793,631 |
| 2020-02-25 | $11.90 | $12.04 | $11.54 | $11.68 | $9.79 | 567,639 |
| 2020-02-24 | $12.36 | $12.40 | $11.84 | $11.85 | $9.93 | 446,337 |
| 2020-02-21 | $12.70 | $12.78 | $12.52 | $12.62 | $10.57 | 242,674 |
| 2020-02-20 | $12.70 | $12.91 | $12.62 | $12.79 | $10.72 | 419,758 |
| 2020-02-19 | $13.20 | $13.20 | $12.46 | $12.78 | $10.71 | 968,089 |
| 2020-02-18 | $13.10 | $13.24 | $13.06 | $13.17 | $11.03 | 195,655 |
| 2020-02-14 | $13.25 | $13.32 | $13.06 | $13.14 | $11.01 | 155,366 |
| 2020-02-13 | $13.05 | $13.25 | $13.05 | $13.21 | $11.07 | 174,984 |
| 2020-02-12 | $13.20 | $13.35 | $13.00 | $13.12 | $10.99 | 336,990 |
| 2020-02-11 | $12.80 | $13.29 | $12.80 | $13.01 | $10.90 | 252,480 |
| 2020-02-10 | $12.80 | $12.88 | $12.61 | $12.70 | $10.64 | 331,108 |
| 2020-02-07 | $12.88 | $13.04 | $12.72 | $12.86 | $10.77 | 303,189 |
| 2020-02-06 | $13.25 | $13.26 | $12.76 | $13.05 | $10.93 | 526,112 |
| 2020-02-05 | $13.45 | $13.65 | $13.25 | $13.26 | $11.11 | 262,222 |
| 2020-02-04 | $13.10 | $13.38 | $13.06 | $13.25 | $11.10 | 225,965 |
| 2020-02-03 | $12.84 | $13.06 | $12.71 | $12.98 | $10.87 | 247,636 |
| 2020-01-31 | $13.06 | $13.06 | $12.85 | $12.85 | $10.77 | 447,137 |
| 2020-01-30 | $13.09 | $13.12 | $12.94 | $13.06 | $10.94 | 622,307 |
| 2020-01-29 | $13.64 | $13.70 | $13.34 | $13.34 | $11.02 | 308,893 |
| 2020-01-28 | $13.69 | $13.74 | $13.58 | $13.59 | $11.22 | 402,304 |
| 2020-01-27 | $13.88 | $13.88 | $13.55 | $13.66 | $11.28 | 763,653 |
| 2020-01-24 | $14.50 | $14.52 | $14.00 | $14.00 | $11.56 | 358,183 |
| 2020-01-23 | $14.70 | $14.79 | $14.28 | $14.58 | $12.04 | 328,171 |
| 2020-01-22 | $14.75 | $14.91 | $14.58 | $14.82 | $12.24 | 304,838 |
| 2020-01-21 | $14.88 | $15.11 | $14.70 | $14.78 | $12.20 | 368,060 |
| 2020-01-17 | $15.03 | $15.03 | $14.70 | $14.72 | $12.16 | 385,969 |
| 2020-01-16 | $15.15 | $15.20 | $14.94 | $14.99 | $12.38 | 143,928 |
| 2020-01-15 | $15.17 | $15.17 | $14.96 | $15.12 | $12.49 | 204,490 |
| 2020-01-14 | $14.96 | $15.31 | $14.87 | $15.18 | $12.54 | 297,919 |
| 2020-01-13 | $14.99 | $15.09 | $14.62 | $14.96 | $12.35 | 193,104 |
| 2020-01-10 | $15.25 | $15.25 | $14.90 | $14.99 | $12.38 | 228,412 |
| 2020-01-09 | $15.14 | $15.40 | $15.11 | $15.24 | $12.58 | 201,320 |
| 2020-01-08 | $15.32 | $15.34 | $15.09 | $15.12 | $12.49 | 207,811 |
| 2020-01-07 | $15.30 | $15.45 | $15.26 | $15.26 | $12.60 | 203,205 |
| 2020-01-06 | $15.35 | $15.44 | $15.23 | $15.30 | $12.63 | 153,028 |
| 2020-01-03 | $15.55 | $15.56 | $15.27 | $15.37 | $12.69 | 134,302 |
| 2020-01-02 | $15.61 | $15.82 | $15.38 | $15.52 | $12.82 | 153,456 |
| 2019-12-31 | $15.33 | $15.57 | $15.22 | $15.56 | $12.85 | 257,544 |
| 2019-12-30 | $15.37 | $15.63 | $15.25 | $15.35 | $12.68 | 180,784 |
| 2019-12-27 | $15.76 | $15.79 | $15.23 | $15.37 | $12.69 | 219,364 |
| 2019-12-26 | $15.61 | $15.85 | $15.61 | $15.77 | $13.02 | 83,885 |
| 2019-12-24 | $15.83 | $15.90 | $15.50 | $15.60 | $12.88 | 120,687 |
| 2019-12-23 | $15.88 | $16.04 | $15.74 | $15.88 | $13.11 | 146,783 |
| 2019-12-20 | $16.01 | $16.07 | $15.76 | $15.88 | $13.11 | 157,726 |
| 2019-12-19 | $15.45 | $16.04 | $15.45 | $16.02 | $13.23 | 245,601 |
| 2019-12-18 | $15.28 | $15.67 | $15.28 | $15.50 | $12.80 | 318,930 |
| 2019-12-17 | $15.42 | $15.68 | $15.27 | $15.28 | $12.62 | 178,957 |
| 2019-12-16 | $15.17 | $15.58 | $15.13 | $15.38 | $12.70 | 232,593 |
| 2019-12-13 | $15.15 | $15.43 | $15.05 | $15.20 | $12.55 | 661,818 |
| 2019-12-12 | $15.39 | $15.58 | $15.10 | $15.18 | $12.54 | 184,908 |
| 2019-12-11 | $15.33 | $15.46 | $15.19 | $15.34 | $12.67 | 113,499 |
| 2019-12-10 | $15.17 | $15.45 | $15.09 | $15.43 | $12.74 | 148,806 |
| 2019-12-09 | $15.10 | $15.47 | $15.06 | $15.17 | $12.53 | 264,845 |
| 2019-12-06 | $14.95 | $15.40 | $14.95 | $15.23 | $12.58 | 191,109 |
| 2019-12-05 | $15.08 | $15.14 | $14.92 | $15.07 | $12.44 | 147,045 |
| 2019-12-04 | $15.24 | $15.24 | $14.98 | $15.06 | $12.44 | 218,168 |
| 2019-12-03 | $15.06 | $15.20 | $14.86 | $15.15 | $12.51 | 201,697 |
| 2019-12-02 | $15.24 | $15.31 | $15.00 | $15.15 | $12.51 | 253,301 |
| 2019-11-29 | $15.16 | $15.44 | $15.14 | $15.25 | $12.59 | 187,537 |
| 2019-11-27 | $15.29 | $15.38 | $15.12 | $15.16 | $12.52 | 338,763 |
| 2019-11-26 | $15.57 | $15.57 | $15.25 | $15.25 | $12.59 | 227,063 |
| 2019-11-25 | $15.46 | $15.75 | $15.29 | $15.56 | $12.85 | 259,669 |
| 2019-11-22 | $15.38 | $15.54 | $15.17 | $15.30 | $12.63 | 247,629 |
| 2019-11-21 | $15.19 | $15.52 | $15.00 | $15.26 | $12.60 | 218,744 |
| 2019-11-20 | $15.39 | $15.48 | $14.94 | $15.18 | $12.54 | 406,481 |
| 2019-11-19 | $15.63 | $15.63 | $15.28 | $15.32 | $12.65 | 285,677 |
| 2019-11-18 | $16.05 | $16.40 | $15.67 | $15.74 | $13.00 | 445,990 |
| 2019-11-15 | $16.50 | $16.74 | $15.77 | $15.94 | $13.16 | 653,739 |
| 2019-11-14 | $15.89 | $16.64 | $15.63 | $16.37 | $13.52 | 1,112,421 |
| 2019-11-13 | $14.09 | $14.19 | $13.98 | $14.18 | $11.71 | 215,746 |
| 2019-11-12 | $14.00 | $14.50 | $14.00 | $14.13 | $11.67 | 191,180 |
| 2019-11-11 | $13.88 | $14.17 | $13.80 | $13.99 | $11.55 | 226,273 |
| 2019-11-08 | $13.98 | $14.03 | $13.77 | $14.02 | $11.58 | 125,464 |
| 2019-11-07 | $14.28 | $14.36 | $13.84 | $13.93 | $11.50 | 134,946 |
| 2019-11-06 | $14.58 | $14.75 | $14.10 | $14.17 | $11.70 | 145,936 |
| 2019-11-05 | $14.73 | $15.06 | $14.63 | $14.63 | $12.08 | 139,101 |
| 2019-11-04 | $14.63 | $14.88 | $14.32 | $14.69 | $12.13 | 591,079 |
| 2019-11-01 | $14.38 | $14.62 | $14.27 | $14.51 | $11.98 | 171,676 |
| 2019-10-31 | $14.58 | $14.60 | $14.15 | $14.39 | $11.88 | 162,224 |
| 2019-10-30 | $14.79 | $14.85 | $14.60 | $14.73 | $12.00 | 160,994 |
| 2019-10-29 | $15.20 | $15.24 | $14.95 | $14.97 | $12.20 | 114,472 |
| 2019-10-28 | $15.53 | $15.56 | $15.10 | $15.23 | $12.41 | 100,415 |
| 2019-10-25 | $15.24 | $15.55 | $15.24 | $15.43 | $12.58 | 156,977 |
| 2019-10-24 | $15.50 | $15.52 | $15.22 | $15.41 | $12.56 | 120,067 |
| 2019-10-23 | $15.01 | $15.61 | $15.00 | $15.46 | $12.60 | 494,471 |
| 2019-10-22 | $13.55 | $16.12 | $13.50 | $15.10 | $12.31 | 1,470,079 |
| 2019-10-21 | $13.20 | $13.38 | $13.16 | $13.18 | $10.74 | 247,459 |
| 2019-10-18 | $13.55 | $13.62 | $13.10 | $13.12 | $10.69 | 288,515 |
| 2019-10-17 | $13.74 | $13.86 | $13.45 | $13.55 | $11.04 | 153,549 |
| 2019-10-16 | $13.80 | $13.91 | $13.63 | $13.69 | $11.16 | 113,314 |
| 2019-10-15 | $13.99 | $14.15 | $13.78 | $13.81 | $11.26 | 376,546 |
| 2019-10-14 | $13.99 | $14.11 | $13.85 | $13.90 | $11.33 | 507,318 |
| 2019-10-11 | $13.87 | $14.10 | $13.73 | $13.99 | $11.40 | 248,104 |
| 2019-10-10 | $13.50 | $13.86 | $13.40 | $13.73 | $11.19 | 577,053 |
| 2019-10-09 | $13.19 | $13.50 | $12.80 | $13.35 | $10.88 | 501,104 |
| 2019-10-08 | $13.24 | $13.31 | $12.91 | $13.15 | $10.72 | 492,623 |
| 2019-10-07 | $12.90 | $13.36 | $12.86 | $13.27 | $10.82 | 904,600 |
| 2019-10-04 | $13.00 | $13.00 | $12.47 | $12.95 | $10.55 | 519,883 |
| 2019-10-03 | $13.30 | $13.44 | $12.77 | $13.02 | $10.61 | 1,169,037 |
| 2019-10-02 | $13.35 | $13.42 | $13.05 | $13.30 | $10.84 | 305,914 |
| 2019-10-01 | $13.58 | $13.84 | $13.33 | $13.33 | $10.86 | 361,873 |
| 2019-09-30 | $14.25 | $14.25 | $13.57 | $13.65 | $11.12 | 998,011 |
| 2019-09-27 | $15.33 | $15.47 | $15.03 | $15.13 | $12.33 | 153,984 |
| 2019-09-26 | $15.50 | $15.55 | $15.24 | $15.47 | $12.61 | 113,898 |
| 2019-09-25 | $15.50 | $15.83 | $15.41 | $15.55 | $12.67 | 268,462 |
| 2019-09-24 | $15.75 | $15.89 | $15.42 | $15.71 | $12.80 | 110,313 |
| 2019-09-23 | $15.80 | $16.08 | $15.59 | $15.90 | $12.96 | 144,731 |
| 2019-09-20 | $15.87 | $15.99 | $15.75 | $15.79 | $12.87 | 164,869 |
| 2019-09-19 | $15.95 | $16.05 | $15.77 | $15.85 | $12.92 | 108,010 |
| 2019-09-18 | $16.07 | $16.27 | $15.94 | $15.95 | $13.00 | 113,518 |
| 2019-09-17 | $16.04 | $16.24 | $15.94 | $16.10 | $13.12 | 110,646 |
| 2019-09-16 | $16.30 | $16.66 | $16.08 | $16.16 | $13.17 | 269,798 |
| 2019-09-13 | $16.22 | $16.39 | $15.96 | $16.20 | $13.20 | 64,655 |
| 2019-09-12 | $16.14 | $16.37 | $15.92 | $16.05 | $13.08 | 166,815 |
| 2019-09-11 | $16.00 | $16.29 | $15.85 | $16.20 | $13.20 | 395,598 |
| 2019-09-10 | $15.17 | $15.89 | $14.98 | $15.89 | $12.95 | 487,089 |
| 2019-09-09 | $15.10 | $15.22 | $14.98 | $15.05 | $12.27 | 137,886 |
| 2019-09-06 | $14.98 | $15.20 | $14.95 | $15.03 | $12.25 | 94,939 |
| 2019-09-05 | $14.68 | $15.24 | $14.68 | $14.96 | $12.19 | 156,235 |
| 2019-09-04 | $14.60 | $14.62 | $14.39 | $14.50 | $11.82 | 198,175 |
| 2019-09-03 | $14.40 | $14.55 | $14.07 | $14.45 | $11.78 | 226,112 |
| 2019-08-30 | $14.65 | $14.80 | $14.47 | $14.52 | $11.83 | 101,063 |
| 2019-08-29 | $14.68 | $14.78 | $14.54 | $14.63 | $11.92 | 124,211 |
| 2019-08-28 | $14.64 | $14.70 | $14.43 | $14.43 | $11.76 | 187,792 |
| 2019-08-27 | $14.67 | $15.02 | $14.63 | $14.63 | $11.92 | 125,877 |
| 2019-08-26 | $14.75 | $14.80 | $14.63 | $14.64 | $11.93 | 117,440 |
| 2019-08-23 | $14.74 | $14.95 | $14.52 | $14.70 | $11.98 | 229,385 |
| 2019-08-22 | $14.95 | $15.15 | $14.77 | $14.84 | $12.09 | 150,598 |
| 2019-08-21 | $14.55 | $15.23 | $14.55 | $14.95 | $12.18 | 717,042 |
| 2019-08-20 | $14.36 | $14.53 | $14.30 | $14.50 | $11.82 | 78,032 |
| 2019-08-19 | $13.60 | $14.52 | $13.26 | $14.40 | $11.74 | 180,679 |
| 2019-08-16 | $13.30 | $13.64 | $13.30 | $13.49 | $10.99 | 221,810 |
| 2019-08-15 | $13.39 | $13.81 | $13.26 | $13.28 | $10.82 | 289,940 |
| 2019-08-14 | $13.81 | $13.81 | $13.32 | $13.33 | $10.86 | 172,697 |
| 2019-08-13 | $13.54 | $13.94 | $13.40 | $13.91 | $11.34 | 198,279 |
| 2019-08-12 | $13.94 | $14.00 | $13.57 | $13.58 | $11.07 | 167,230 |
| 2019-08-09 | $14.68 | $14.75 | $14.05 | $14.15 | $11.53 | 197,267 |
| 2019-08-08 | $14.65 | $14.86 | $14.49 | $14.63 | $11.92 | 231,223 |
| 2019-08-07 | $14.24 | $14.45 | $13.84 | $14.42 | $11.75 | 160,247 |
| 2019-08-06 | $14.03 | $14.41 | $14.03 | $14.27 | $11.63 | 209,288 |
| 2019-08-05 | $14.49 | $14.50 | $13.96 | $14.03 | $11.43 | 418,172 |
| 2019-08-02 | $14.90 | $15.00 | $14.45 | $14.72 | $11.84 | 162,862 |
| 2019-08-01 | $15.11 | $15.12 | $14.54 | $14.90 | $11.98 | 341,672 |
| 2019-07-31 | $14.67 | $14.84 | $14.43 | $14.46 | $11.63 | 98,679 |
| 2019-07-30 | $14.71 | $14.77 | $14.40 | $14.65 | $11.78 | 90,169 |
| 2019-07-29 | $15.20 | $15.20 | $14.68 | $14.78 | $11.88 | 149,426 |
| 2019-07-26 | $15.36 | $15.56 | $15.05 | $15.20 | $12.22 | 108,699 |
| 2019-07-25 | $15.33 | $15.64 | $15.30 | $15.55 | $12.50 | 213,808 |
| 2019-07-24 | $15.21 | $15.35 | $15.05 | $15.29 | $12.29 | 69,237 |
| 2019-07-23 | $15.15 | $15.30 | $15.12 | $15.27 | $12.28 | 158,506 |
| 2019-07-22 | $14.99 | $15.25 | $14.99 | $15.15 | $12.18 | 188,635 |
| 2019-07-19 | $15.53 | $15.56 | $14.96 | $14.97 | $12.04 | 104,054 |
| 2019-07-18 | $15.70 | $15.79 | $15.43 | $15.55 | $12.50 | 204,473 |
| 2019-07-17 | $15.66 | $15.80 | $15.49 | $15.57 | $12.52 | 199,649 |
| 2019-07-16 | $15.40 | $15.74 | $15.25 | $15.66 | $12.59 | 332,564 |
| 2019-07-15 | $15.53 | $15.56 | $15.28 | $15.39 | $12.38 | 227,378 |
| 2019-07-12 | $15.00 | $15.49 | $14.88 | $15.48 | $12.45 | 291,364 |
| 2019-07-11 | $14.95 | $15.12 | $14.95 | $15.07 | $12.12 | 165,007 |
| 2019-07-10 | $14.88 | $15.23 | $14.80 | $14.93 | $12.01 | 121,233 |
| 2019-07-09 | $14.90 | $15.00 | $14.81 | $14.88 | $11.97 | 164,295 |
| 2019-07-08 | $14.19 | $14.94 | $14.19 | $14.91 | $11.99 | 262,987 |
| 2019-07-05 | $14.10 | $14.33 | $14.00 | $14.33 | $11.52 | 73,510 |
| 2019-07-03 | $14.06 | $14.23 | $14.01 | $14.20 | $11.42 | 40,531 |
| 2019-07-02 | $14.19 | $14.19 | $13.92 | $14.06 | $11.31 | 38,421 |
| 2019-07-01 | $14.33 | $14.46 | $14.15 | $14.19 | $11.41 | 58,853 |
| 2019-06-28 | $13.94 | $14.31 | $13.93 | $14.10 | $11.34 | 187,561 |
| 2019-06-27 | $13.70 | $13.97 | $13.70 | $13.88 | $11.16 | 115,419 |
| 2019-06-26 | $13.58 | $13.85 | $13.52 | $13.70 | $11.02 | 87,528 |
| 2019-06-25 | $13.37 | $13.67 | $13.30 | $13.48 | $10.84 | 105,509 |
| 2019-06-24 | $13.71 | $13.71 | $13.28 | $13.37 | $10.75 | 113,967 |
| 2019-06-21 | $13.36 | $13.48 | $13.30 | $13.40 | $10.78 | 122,751 |
| 2019-06-20 | $13.60 | $13.79 | $13.32 | $13.40 | $10.78 | 170,197 |
| 2019-06-19 | $13.47 | $13.76 | $13.38 | $13.43 | $10.80 | 125,796 |
| 2019-06-18 | $13.35 | $13.59 | $13.33 | $13.47 | $10.83 | 142,991 |
| 2019-06-17 | $13.31 | $13.31 | $13.08 | $13.23 | $10.64 | 200,821 |
| 2019-06-14 | $13.33 | $13.44 | $13.16 | $13.31 | $10.70 | 232,394 |
| 2019-06-13 | $13.33 | $13.53 | $13.18 | $13.36 | $10.74 | 255,374 |
| 2019-06-12 | $13.24 | $13.44 | $13.15 | $13.18 | $10.60 | 153,882 |
| 2019-06-11 | $13.40 | $13.50 | $13.16 | $13.33 | $10.72 | 228,204 |
| 2019-06-10 | $13.30 | $13.43 | $13.15 | $13.35 | $10.73 | 140,838 |
| 2019-06-07 | $13.21 | $13.47 | $13.18 | $13.22 | $10.63 | 286,839 |
| 2019-06-06 | $13.20 | $13.39 | $13.07 | $13.19 | $10.61 | 116,635 |
| 2019-06-05 | $13.42 | $13.45 | $13.15 | $13.22 | $10.63 | 199,261 |
| 2019-06-04 | $13.49 | $13.62 | $13.43 | $13.52 | $10.87 | 211,278 |
| 2019-06-03 | $13.10 | $13.49 | $12.95 | $13.36 | $10.74 | 164,269 |
| 2019-05-31 | $13.36 | $13.39 | $13.03 | $13.13 | $10.56 | 321,483 |
| 2019-05-30 | $13.66 | $13.97 | $13.53 | $13.56 | $10.90 | 81,720 |
| 2019-05-29 | $13.67 | $13.79 | $13.19 | $13.72 | $11.03 | 348,130 |
| 2019-05-28 | $14.30 | $14.39 | $13.92 | $13.99 | $11.25 | 147,454 |
| 2019-05-24 | $14.14 | $14.42 | $14.10 | $14.31 | $11.51 | 124,498 |
| 2019-05-23 | $14.20 | $14.70 | $13.40 | $13.95 | $11.22 | 884,243 |
| 2019-05-22 | $14.45 | $14.62 | $14.27 | $14.33 | $11.52 | 184,335 |
| 2019-05-21 | $14.37 | $14.50 | $14.19 | $14.45 | $11.62 | 89,173 |
| 2019-05-20 | $14.45 | $14.59 | $14.25 | $14.29 | $11.49 | 139,660 |
| 2019-05-17 | $14.59 | $14.77 | $14.43 | $14.43 | $11.60 | 64,370 |
| 2019-05-16 | $14.50 | $14.91 | $14.48 | $14.70 | $11.82 | 85,830 |
| 2019-05-15 | $13.88 | $14.49 | $13.88 | $14.41 | $11.59 | 167,628 |
| 2019-05-14 | $13.92 | $14.10 | $13.84 | $13.97 | $11.23 | 87,550 |
| 2019-05-13 | $14.19 | $14.20 | $13.71 | $13.74 | $11.05 | 193,477 |
| 2019-05-10 | $14.04 | $14.42 | $13.97 | $14.35 | $11.54 | 45,787 |
| 2019-05-09 | $14.30 | $14.30 | $13.89 | $14.07 | $11.31 | 106,997 |
| 2019-05-08 | $14.34 | $14.55 | $14.27 | $14.28 | $11.48 | 28,648 |
| 2019-05-07 | $14.66 | $14.69 | $14.33 | $14.38 | $11.56 | 242,200 |
| 2019-05-06 | $14.62 | $14.88 | $14.55 | $14.78 | $11.88 | 104,280 |
| 2019-05-03 | $14.97 | $15.18 | $14.93 | $14.95 | $11.87 | 166,169 |
| 2019-05-02 | $14.66 | $14.92 | $14.50 | $14.89 | $11.82 | 173,092 |
| 2019-05-01 | $14.84 | $14.86 | $14.71 | $14.76 | $11.72 | 83,263 |
| 2019-04-30 | $15.01 | $15.10 | $14.75 | $14.79 | $11.74 | 131,738 |
| 2019-04-29 | $14.86 | $15.10 | $14.70 | $14.98 | $11.89 | 166,226 |
| 2019-04-26 | $15.07 | $15.08 | $14.78 | $14.88 | $11.81 | 135,417 |
| 2019-04-25 | $15.07 | $15.10 | $14.94 | $15.08 | $11.97 | 149,101 |
| 2019-04-24 | $15.26 | $15.40 | $14.93 | $15.05 | $11.95 | 314,358 |
| 2019-04-23 | $15.11 | $15.26 | $15.06 | $15.11 | $12.00 | 93,284 |
| 2019-04-22 | $15.06 | $15.15 | $14.98 | $15.08 | $11.97 | 108,055 |
| 2019-04-18 | $15.00 | $15.23 | $14.90 | $14.98 | $11.89 | 131,124 |
| 2019-04-17 | $15.31 | $15.31 | $15.00 | $15.04 | $11.94 | 91,488 |
| 2019-04-16 | $15.28 | $15.28 | $15.14 | $15.23 | $12.09 | 54,842 |
| 2019-04-15 | $15.21 | $15.41 | $15.13 | $15.28 | $12.13 | 99,829 |
| 2019-04-12 | $15.33 | $15.41 | $15.21 | $15.26 | $12.11 | 105,733 |
| 2019-04-11 | $15.21 | $15.34 | $15.05 | $15.24 | $12.10 | 72,641 |
| 2019-04-10 | $15.25 | $15.28 | $15.10 | $15.20 | $12.07 | 70,933 |
| 2019-04-09 | $15.19 | $15.25 | $14.92 | $15.11 | $12.00 | 123,376 |
| 2019-04-08 | $15.19 | $15.29 | $15.13 | $15.19 | $12.06 | 97,793 |
| 2019-04-05 | $15.00 | $15.24 | $14.94 | $15.19 | $12.06 | 180,241 |
| 2019-04-04 | $15.02 | $15.16 | $14.78 | $14.95 | $11.87 | 254,216 |
| 2019-04-03 | $15.30 | $15.47 | $15.02 | $15.14 | $12.02 | 145,008 |
| 2019-04-02 | $15.18 | $15.27 | $15.14 | $15.20 | $12.07 | 104,066 |
| 2019-04-01 | $14.99 | $15.33 | $14.99 | $15.20 | $12.07 | 115,390 |
| 2019-03-29 | $15.03 | $15.03 | $14.59 | $14.96 | $11.88 | 217,350 |
| 2019-03-28 | $15.20 | $15.39 | $14.89 | $14.93 | $11.85 | 243,509 |
| 2019-03-27 | $14.80 | $15.25 | $14.75 | $15.22 | $12.08 | 769,304 |
| 2019-03-26 | $14.70 | $14.96 | $14.64 | $14.86 | $11.80 | 316,932 |
| 2019-03-25 | $14.77 | $14.90 | $14.50 | $14.70 | $11.67 | 424,468 |
| 2019-03-22 | $14.88 | $15.03 | $14.75 | $14.82 | $11.77 | 591,116 |
| 2019-03-21 | $14.93 | $15.04 | $14.81 | $14.97 | $11.88 | 59,459 |
| 2019-03-20 | $14.75 | $15.02 | $14.75 | $14.96 | $11.88 | 92,466 |
| 2019-03-19 | $15.07 | $15.34 | $14.75 | $14.84 | $11.78 | 121,240 |
| 2019-03-18 | $14.95 | $15.13 | $14.86 | $14.98 | $11.89 | 124,371 |
| 2019-03-15 | $14.68 | $14.94 | $14.63 | $14.94 | $11.86 | 278,237 |
| 2019-03-14 | $14.57 | $14.87 | $14.50 | $14.73 | $11.69 | 248,122 |
| 2019-03-13 | $14.86 | $14.90 | $14.60 | $14.64 | $11.62 | 108,988 |
| 2019-03-12 | $14.37 | $15.03 | $14.37 | $14.86 | $11.80 | 212,698 |
| 2019-03-11 | $14.00 | $14.35 | $14.00 | $14.34 | $11.38 | 255,986 |
| 2019-03-08 | $14.47 | $14.47 | $13.90 | $14.00 | $11.11 | 580,804 |
| 2019-03-07 | $14.37 | $14.50 | $14.11 | $14.47 | $11.49 | 315,436 |
| 2019-03-06 | $14.41 | $14.50 | $14.14 | $14.37 | $11.41 | 354,592 |
| 2019-03-05 | $14.18 | $14.54 | $14.02 | $14.47 | $11.49 | 124,973 |
| 2019-03-04 | $13.99 | $14.21 | $13.90 | $14.18 | $11.26 | 296,772 |
| 2019-03-01 | $14.32 | $14.35 | $13.79 | $13.92 | $11.05 | 280,154 |
| 2019-02-28 | $14.30 | $14.51 | $14.14 | $14.24 | $11.31 | 434,148 |
| 2019-02-27 | $14.52 | $14.60 | $14.20 | $14.24 | $11.31 | 383,023 |
| 2019-02-26 | $14.50 | $14.70 | $14.38 | $14.52 | $11.53 | 553,386 |
| 2019-02-25 | $14.14 | $14.58 | $14.14 | $14.54 | $11.54 | 676,790 |
| 2019-02-22 | $14.64 | $14.64 | $14.14 | $14.14 | $11.23 | 524,690 |
| 2019-02-21 | $13.72 | $14.85 | $13.68 | $14.47 | $11.49 | 876,827 |
| 2019-02-20 | $13.16 | $13.53 | $13.04 | $13.45 | $10.68 | 682,121 |
| 2019-02-19 | $13.46 | $13.84 | $13.11 | $13.19 | $10.47 | 473,046 |
| 2019-02-15 | $13.30 | $13.58 | $13.22 | $13.26 | $10.53 | 331,273 |
| 2019-02-14 | $12.75 | $13.30 | $12.75 | $13.19 | $10.47 | 340,138 |
| 2019-02-13 | $12.90 | $12.96 | $12.71 | $12.75 | $10.12 | 227,650 |
| 2019-02-12 | $13.32 | $13.34 | $12.75 | $12.78 | $10.15 | 432,469 |
| 2019-02-11 | $12.42 | $13.03 | $12.35 | $12.95 | $10.28 | 355,034 |
| 2019-02-08 | $12.56 | $12.62 | $12.31 | $12.42 | $9.86 | 249,780 |
| 2019-02-07 | $12.81 | $12.95 | $12.50 | $12.57 | $9.98 | 245,997 |
| 2019-02-06 | $13.10 | $13.17 | $12.78 | $12.87 | $10.22 | 199,630 |
| 2019-02-05 | $12.95 | $13.16 | $12.95 | $12.97 | $10.30 | 84,938 |
| 2019-02-04 | $13.10 | $13.13 | $12.89 | $12.97 | $10.30 | 443,546 |
| 2019-02-01 | $12.89 | $13.13 | $12.78 | $13.10 | $10.40 | 202,380 |
| 2019-01-31 | $12.83 | $13.01 | $12.67 | $12.86 | $10.21 | 258,263 |
| 2019-01-30 | $12.86 | $12.87 | $12.61 | $12.77 | $10.03 | 117,706 |
| 2019-01-29 | $13.00 | $13.04 | $12.72 | $12.77 | $10.03 | 111,179 |
| 2019-01-28 | $13.01 | $13.18 | $12.86 | $12.96 | $10.18 | 175,398 |
| 2019-01-25 | $13.25 | $13.35 | $12.94 | $13.19 | $10.36 | 280,326 |
| 2019-01-24 | $12.74 | $13.23 | $12.74 | $13.17 | $10.34 | 195,954 |
| 2019-01-23 | $13.02 | $13.02 | $12.53 | $12.75 | $10.01 | 236,188 |
| 2019-01-22 | $13.00 | $13.12 | $12.70 | $12.93 | $10.15 | 522,932 |
| 2019-01-18 | $12.57 | $12.92 | $12.57 | $12.79 | $10.04 | 217,462 |
| 2019-01-17 | $12.41 | $12.65 | $12.31 | $12.55 | $9.86 | 225,452 |
| 2019-01-16 | $12.29 | $12.65 | $12.29 | $12.45 | $9.78 | 188,170 |
| 2019-01-15 | $12.26 | $12.29 | $12.04 | $12.26 | $9.63 | 198,375 |
| 2019-01-14 | $12.16 | $12.32 | $12.06 | $12.24 | $9.61 | 176,226 |
| 2019-01-11 | $12.58 | $12.72 | $12.12 | $12.25 | $9.62 | 328,843 |
| 2019-01-10 | $12.69 | $12.92 | $12.36 | $12.68 | $9.96 | 403,768 |
| 2019-01-09 | $12.94 | $13.26 | $12.77 | $12.78 | $10.04 | 439,697 |
| 2019-01-08 | $12.79 | $12.98 | $12.71 | $12.81 | $10.06 | 305,042 |
| 2019-01-07 | $12.23 | $12.83 | $12.12 | $12.75 | $10.01 | 667,318 |
| 2019-01-04 | $11.79 | $12.32 | $11.72 | $12.23 | $9.60 | 788,342 |
| 2019-01-03 | $11.73 | $11.76 | $11.45 | $11.60 | $9.11 | 530,018 |
| 2019-01-02 | $10.90 | $11.91 | $10.74 | $11.70 | $9.19 | 711,589 |
| 2018-12-31 | $10.85 | $11.28 | $10.85 | $11.02 | $8.65 | 1,493,852 |
| 2018-12-28 | $11.44 | $11.55 | $10.78 | $10.80 | $8.48 | 1,500,860 |
| 2018-12-27 | $11.88 | $11.94 | $10.91 | $11.05 | $8.68 | 1,485,210 |
| 2018-12-26 | $11.46 | $12.11 | $11.21 | $12.05 | $9.46 | 417,341 |
| 2018-12-24 | $11.77 | $11.82 | $11.27 | $11.42 | $8.97 | 520,240 |
| 2018-12-21 | $12.15 | $12.81 | $11.82 | $11.82 | $9.28 | 3,147,671 |
| 2018-12-20 | $12.50 | $12.86 | $12.01 | $12.16 | $9.55 | 775,581 |
| 2018-12-19 | $12.65 | $13.24 | $12.40 | $12.51 | $9.82 | 1,044,185 |
| 2018-12-18 | $12.21 | $12.31 | $11.80 | $11.95 | $9.38 | 501,836 |
| 2018-12-17 | $12.77 | $12.84 | $11.84 | $12.24 | $9.61 | 525,034 |
| 2018-12-14 | $12.95 | $13.19 | $12.74 | $12.82 | $10.07 | 302,591 |
| 2018-12-13 | $12.87 | $13.05 | $12.76 | $13.00 | $10.21 | 277,067 |
| 2018-12-12 | $13.05 | $13.30 | $12.88 | $12.88 | $10.12 | 269,420 |
| 2018-12-11 | $13.46 | $13.52 | $12.88 | $12.98 | $10.19 | 431,984 |
| 2018-12-10 | $12.90 | $13.02 | $12.40 | $12.85 | $10.09 | 273,577 |
| 2018-12-07 | $13.35 | $13.61 | $12.99 | $13.09 | $10.28 | 338,672 |
| 2018-12-06 | $13.00 | $13.31 | $12.58 | $13.11 | $10.30 | 605,685 |
| 2018-12-04 | $13.73 | $14.18 | $13.47 | $13.53 | $10.63 | 561,295 |
| 2018-12-03 | $13.84 | $13.95 | $13.31 | $13.80 | $10.84 | 392,922 |
| 2018-11-30 | $13.40 | $13.75 | $13.11 | $13.54 | $10.63 | 332,305 |
| 2018-11-29 | $13.63 | $13.84 | $13.50 | $13.51 | $10.61 | 417,685 |
| 2018-11-28 | $13.49 | $13.64 | $13.30 | $13.54 | $10.63 | 367,666 |
| 2018-11-27 | $13.11 | $13.45 | $12.87 | $12.96 | $10.18 | 231,480 |
| 2018-11-26 | $12.97 | $13.33 | $12.88 | $13.09 | $10.28 | 448,956 |
| 2018-11-23 | $12.47 | $12.97 | $12.36 | $12.88 | $10.12 | 175,387 |
| 2018-11-21 | $12.97 | $13.04 | $12.20 | $12.57 | $9.87 | 1,102,999 |
| 2018-11-20 | $13.33 | $13.34 | $12.71 | $12.79 | $10.04 | 861,145 |
| 2018-11-19 | $14.01 | $14.30 | $13.41 | $13.58 | $10.67 | 596,166 |
| 2018-11-16 | $14.50 | $14.55 | $13.65 | $14.25 | $11.19 | 603,772 |
| 2018-11-15 | $14.61 | $14.86 | $13.13 | $14.43 | $11.33 | 975,711 |
| 2018-11-14 | $14.27 | $14.50 | $13.93 | $14.41 | $11.32 | 446,376 |
| 2018-11-13 | $14.55 | $14.65 | $13.99 | $14.11 | $11.08 | 311,380 |
| 2018-11-12 | $14.91 | $14.99 | $14.53 | $14.55 | $11.43 | 170,043 |
| 2018-11-09 | $14.87 | $15.05 | $14.75 | $14.91 | $11.71 | 138,757 |
| 2018-11-08 | $15.32 | $15.40 | $15.00 | $15.03 | $11.80 | 174,601 |
| 2018-11-07 | $15.96 | $16.17 | $15.28 | $15.45 | $12.13 | 145,216 |
| 2018-11-06 | $15.14 | $15.97 | $15.14 | $15.70 | $12.33 | 297,165 |
| 2018-11-05 | $15.00 | $15.24 | $14.76 | $15.11 | $11.87 | 244,691 |
| 2018-11-02 | $14.92 | $15.13 | $14.71 | $14.90 | $11.70 | 597,388 |
| 2018-11-01 | $14.26 | $15.10 | $14.24 | $14.88 | $11.69 | 454,134 |
| 2018-10-31 | $14.10 | $14.31 | $13.98 | $14.21 | $11.06 | 424,051 |
| 2018-10-30 | $14.04 | $14.26 | $13.91 | $13.95 | $10.85 | 364,052 |
| 2018-10-29 | $14.47 | $14.70 | $13.91 | $14.13 | $10.99 | 287,506 |
| 2018-10-26 | $14.40 | $14.72 | $14.30 | $14.38 | $11.19 | 229,071 |
| 2018-10-25 | $14.81 | $14.92 | $14.44 | $14.53 | $11.30 | 588,230 |
| 2018-10-24 | $15.32 | $15.34 | $14.65 | $14.67 | $11.41 | 383,398 |
| 2018-10-23 | $15.21 | $15.30 | $15.00 | $15.25 | $11.87 | 286,922 |
| 2018-10-22 | $15.33 | $15.51 | $15.22 | $15.29 | $11.90 | 203,063 |
| 2018-10-19 | $15.48 | $15.73 | $15.30 | $15.32 | $11.92 | 237,117 |
| 2018-10-18 | $15.50 | $15.76 | $15.34 | $15.43 | $12.01 | 181,193 |
| 2018-10-17 | $15.71 | $15.84 | $15.46 | $15.54 | $12.09 | 157,612 |
| 2018-10-16 | $15.45 | $15.75 | $15.30 | $15.66 | $12.18 | 245,267 |
| 2018-10-15 | $15.51 | $15.60 | $15.32 | $15.36 | $11.95 | 278,070 |
| 2018-10-12 | $15.56 | $15.62 | $15.23 | $15.48 | $12.04 | 269,738 |
| 2018-10-11 | $15.35 | $15.72 | $15.30 | $15.31 | $11.91 | 295,993 |
| 2018-10-10 | $16.22 | $16.24 | $15.45 | $15.60 | $12.14 | 496,515 |
| 2018-10-09 | $16.40 | $16.40 | $16.17 | $16.30 | $12.68 | 176,166 |
| 2018-10-08 | $16.24 | $16.36 | $16.19 | $16.35 | $12.72 | 200,241 |
| 2018-10-05 | $16.55 | $16.70 | $16.10 | $16.35 | $12.72 | 407,484 |
| 2018-10-04 | $17.07 | $17.10 | $16.37 | $16.47 | $12.81 | 321,346 |
| 2018-10-03 | $16.81 | $17.22 | $16.63 | $17.07 | $13.28 | 465,082 |
| 2018-10-02 | $17.18 | $17.50 | $16.79 | $16.87 | $13.13 | 505,452 |
| 2018-10-01 | $16.82 | $17.32 | $16.75 | $17.18 | $13.37 | 513,096 |
| 2018-09-28 | $15.85 | $16.80 | $15.80 | $16.70 | $12.99 | 564,698 |
| 2018-09-27 | $15.20 | $15.85 | $15.05 | $15.80 | $12.29 | 416,967 |
| 2018-09-26 | $15.10 | $15.35 | $14.95 | $15.05 | $11.71 | 551,777 |
| 2018-09-25 | $15.30 | $15.40 | $15.05 | $15.05 | $11.71 | 425,744 |
| 2018-09-24 | $15.30 | $15.40 | $15.10 | $15.35 | $11.94 | 454,243 |
| 2018-09-21 | $14.90 | $15.15 | $14.85 | $15.10 | $11.75 | 383,810 |
| 2018-09-20 | $14.95 | $15.15 | $14.80 | $14.85 | $11.55 | 296,522 |
| 2018-09-19 | $15.00 | $15.30 | $14.85 | $14.95 | $11.63 | 237,990 |
| 2018-09-18 | $15.00 | $15.30 | $14.85 | $14.95 | $11.63 | 270,800 |
| 2018-09-17 | $14.95 | $15.15 | $14.90 | $14.95 | $11.63 | 1,102,145 |
| 2018-09-14 | $15.10 | $15.30 | $14.70 | $15.00 | $11.67 | 432,578 |
| 2018-09-13 | $15.10 | $15.45 | $14.90 | $15.00 | $11.67 | 285,226 |
| 2018-09-12 | $15.20 | $15.25 | $15.00 | $15.05 | $11.71 | 213,167 |
| 2018-09-11 | $15.00 | $15.25 | $14.90 | $15.15 | $11.79 | 246,803 |
| 2018-09-10 | $15.10 | $15.25 | $14.95 | $15.00 | $11.67 | 187,004 |
| 2018-09-07 | $15.15 | $15.30 | $15.00 | $15.10 | $11.75 | 235,293 |
| 2018-09-06 | $15.50 | $15.50 | $15.05 | $15.25 | $11.87 | 407,339 |
| 2018-09-05 | $15.45 | $15.45 | $15.30 | $15.40 | $11.98 | 232,762 |
| 2018-09-04 | $15.65 | $15.80 | $15.40 | $15.45 | $12.02 | 252,775 |
| 2018-08-31 | $15.95 | $16.00 | $15.65 | $15.75 | $12.25 | 234,641 |
| 2018-08-30 | $15.90 | $16.00 | $15.75 | $15.85 | $12.33 | 164,567 |
| 2018-08-29 | $15.85 | $16.27 | $15.75 | $15.90 | $12.37 | 315,237 |
| 2018-08-28 | $16.00 | $16.10 | $15.75 | $15.90 | $12.37 | 324,401 |
| 2018-08-27 | $16.00 | $16.25 | $15.95 | $16.00 | $12.45 | 205,542 |
| 2018-08-24 | $16.10 | $16.30 | $15.95 | $16.00 | $12.45 | 185,359 |
| 2018-08-23 | $16.25 | $16.30 | $16.00 | $16.10 | $12.53 | 202,150 |
| 2018-08-22 | $16.25 | $16.50 | $16.20 | $16.25 | $12.64 | 105,287 |
| 2018-08-21 | $16.40 | $16.60 | $16.20 | $16.20 | $12.60 | 94,939 |
| 2018-08-20 | $15.95 | $16.45 | $15.95 | $16.35 | $12.72 | 103,244 |
| 2018-08-17 | $16.00 | $16.15 | $15.85 | $15.95 | $12.41 | 1,216,135 |
| 2018-08-16 | $16.15 | $16.35 | $15.90 | $16.00 | $12.45 | 116,757 |
| 2018-08-15 | $16.55 | $16.70 | $15.95 | $16.15 | $12.57 | 132,582 |
| 2018-08-14 | $16.45 | $16.90 | $16.45 | $16.75 | $13.03 | 82,638 |
| 2018-08-13 | $16.55 | $16.80 | $16.35 | $16.40 | $12.76 | 219,959 |
| 2018-08-10 | $16.25 | $16.85 | $16.00 | $16.60 | $12.92 | 519,714 |
| 2018-08-09 | $16.30 | $16.45 | $16.10 | $16.35 | $12.72 | 200,665 |
| 2018-08-08 | $16.30 | $16.45 | $16.15 | $16.25 | $12.64 | 271,112 |
| 2018-08-07 | $16.70 | $16.80 | $16.30 | $16.30 | $12.68 | 185,586 |
| 2018-08-06 | $16.55 | $16.80 | $16.30 | $16.40 | $12.76 | 120,293 |
| 2018-08-03 | $16.35 | $16.88 | $16.35 | $16.70 | $12.99 | 193,322 |
| 2018-08-02 | $15.70 | $16.40 | $15.66 | $16.35 | $12.72 | 294,001 |
| 2018-08-01 | $16.00 | $16.05 | $15.65 | $15.90 | $12.27 | 358,828 |
| 2018-07-31 | $16.35 | $16.60 | $15.95 | $16.00 | $12.34 | 181,806 |
| 2018-07-30 | $16.25 | $16.50 | $16.15 | $16.40 | $12.65 | 160,127 |
| 2018-07-27 | $16.65 | $16.65 | $16.05 | $16.25 | $12.54 | 158,144 |
| 2018-07-26 | $16.70 | $16.80 | $16.40 | $16.50 | $12.73 | 159,790 |
| 2018-07-25 | $16.45 | $16.77 | $16.45 | $16.70 | $12.88 | 101,366 |
| 2018-07-24 | $16.40 | $16.70 | $16.35 | $16.50 | $12.73 | 121,740 |
| 2018-07-23 | $16.30 | $16.55 | $16.25 | $16.40 | $12.65 | 120,737 |
| 2018-07-20 | $16.60 | $16.90 | $16.25 | $16.40 | $12.65 | 177,466 |
| 2018-07-19 | $16.40 | $17.30 | $16.40 | $16.55 | $12.77 | 301,253 |
| 2018-07-18 | $16.40 | $16.43 | $16.20 | $16.40 | $12.65 | 261,406 |
| 2018-07-17 | $16.20 | $16.40 | $16.10 | $16.30 | $12.57 | 89,084 |
| 2018-07-16 | $16.55 | $16.56 | $16.15 | $16.20 | $12.50 | 116,996 |
| 2018-07-13 | $17.00 | $17.00 | $16.40 | $16.50 | $12.73 | 171,620 |
| 2018-07-12 | $16.45 | $16.80 | $16.35 | $16.40 | $12.65 | 250,945 |
| 2018-07-11 | $16.60 | $16.70 | $16.27 | $16.40 | $12.65 | 124,344 |
| 2018-07-10 | $16.75 | $16.83 | $16.60 | $16.65 | $12.84 | 165,621 |
| 2018-07-09 | $16.75 | $17.05 | $16.65 | $16.75 | $12.92 | 175,909 |
| 2018-07-06 | $16.70 | $16.78 | $16.55 | $16.70 | $12.88 | 85,497 |
| 2018-07-05 | $16.65 | $16.90 | $16.50 | $16.65 | $12.84 | 139,686 |
| 2018-07-03 | $16.70 | $17.15 | $16.55 | $16.55 | $12.77 | 103,886 |
| 2018-07-02 | $16.85 | $16.90 | $16.45 | $16.50 | $12.73 | 160,885 |
| 2018-06-29 | $16.60 | $16.90 | $16.50 | $16.85 | $13.00 | 104,874 |
| 2018-06-28 | $16.35 | $16.75 | $16.25 | $16.55 | $12.77 | 208,464 |
| 2018-06-27 | $16.00 | $16.73 | $16.00 | $16.35 | $12.61 | 318,478 |
| 2018-06-26 | $16.30 | $16.35 | $15.80 | $15.80 | $12.19 | 563,429 |
| 2018-06-25 | $16.85 | $16.85 | $16.20 | $16.30 | $12.57 | 206,183 |
| 2018-06-22 | $17.00 | $17.10 | $16.70 | $16.75 | $12.92 | 219,124 |
| 2018-06-21 | $16.70 | $16.90 | $16.25 | $16.90 | $13.04 | 635,153 |
| 2018-06-20 | $17.00 | $17.05 | $16.50 | $16.70 | $12.88 | 1,231,760 |
| 2018-06-19 | $16.95 | $17.15 | $16.80 | $16.90 | $13.04 | 135,120 |
| 2018-06-18 | $16.75 | $17.30 | $16.65 | $17.15 | $13.23 | 213,538 |
| 2018-06-15 | $16.85 | $16.95 | $16.70 | $16.85 | $13.00 | 297,495 |
| 2018-06-14 | $16.95 | $17.10 | $16.85 | $17.00 | $13.11 | 136,004 |
| 2018-06-13 | $16.95 | $17.10 | $16.70 | $17.05 | $13.15 | 225,912 |
| 2018-06-12 | $17.20 | $17.45 | $16.90 | $17.00 | $13.11 | 141,273 |
| 2018-06-11 | $17.10 | $17.55 | $16.75 | $17.20 | $13.27 | 311,673 |
| 2018-06-08 | $17.35 | $17.42 | $17.05 | $17.10 | $13.19 | 157,894 |
| 2018-06-07 | $17.35 | $17.65 | $17.20 | $17.30 | $13.35 | 155,562 |
| 2018-06-06 | $17.20 | $17.45 | $17.10 | $17.20 | $13.27 | 198,281 |
| 2018-06-05 | $17.25 | $17.35 | $17.05 | $17.15 | $13.23 | 120,866 |
| 2018-06-04 | $17.35 | $17.50 | $17.20 | $17.25 | $13.31 | 101,912 |
| 2018-06-01 | $17.45 | $17.60 | $17.25 | $17.25 | $13.31 | 92,238 |
| 2018-05-31 | $17.70 | $17.75 | $17.30 | $17.30 | $13.35 | 101,746 |
| 2018-05-30 | $17.65 | $17.85 | $17.60 | $17.80 | $13.73 | 152,154 |
| 2018-05-29 | $17.60 | $17.85 | $17.30 | $17.55 | $13.54 | 128,638 |
| 2018-05-25 | $17.60 | $17.80 | $17.48 | $17.75 | $13.69 | 102,046 |
| 2018-05-24 | $17.45 | $17.90 | $17.25 | $17.75 | $13.69 | 250,769 |
| 2018-05-23 | $17.50 | $17.90 | $17.40 | $17.75 | $13.69 | 180,097 |
| 2018-05-22 | $17.50 | $17.70 | $17.35 | $17.50 | $13.50 | 322,072 |
| 2018-05-21 | $17.95 | $18.10 | $17.43 | $17.55 | $13.54 | 280,782 |
| 2018-05-18 | $17.90 | $18.10 | $17.75 | $17.95 | $13.85 | 202,954 |
| 2018-05-17 | $17.75 | $18.10 | $17.60 | $18.05 | $13.92 | 716,902 |
| 2018-05-16 | $17.65 | $18.10 | $17.65 | $17.95 | $13.85 | 184,750 |
| 2018-05-15 | $17.80 | $18.15 | $17.55 | $17.65 | $13.62 | 256,431 |
| 2018-05-14 | $17.75 | $18.15 | $17.75 | $17.90 | $13.81 | 105,537 |
| 2018-05-11 | $17.90 | $18.05 | $17.70 | $17.75 | $13.69 | 92,247 |
| 2018-05-10 | $17.95 | $18.05 | $17.70 | $17.95 | $13.85 | 120,234 |
| 2018-05-09 | $18.20 | $18.35 | $17.85 | $17.95 | $13.85 | 194,768 |
| 2018-05-08 | $17.85 | $18.10 | $17.75 | $18.05 | $13.92 | 124,615 |
| 2018-05-07 | $17.85 | $18.05 | $17.80 | $17.90 | $13.81 | 118,715 |
| 2018-05-04 | $17.45 | $17.95 | $17.40 | $17.75 | $13.69 | 138,125 |
| 2018-05-03 | $17.90 | $18.00 | $17.20 | $17.50 | $13.50 | 310,061 |
| 2018-05-02 | $18.10 | $18.30 | $18.00 | $18.05 | $13.81 | 98,703 |
| 2018-05-01 | $18.20 | $18.40 | $18.10 | $18.25 | $13.97 | 35,718 |
| 2018-04-30 | $18.20 | $18.50 | $18.10 | $18.25 | $13.97 | 148,516 |
| 2018-04-27 | $18.40 | $18.60 | $18.20 | $18.35 | $14.04 | 75,483 |
| 2018-04-26 | $18.30 | $18.60 | $18.20 | $18.35 | $14.04 | 143,793 |
| 2018-04-25 | $18.45 | $18.45 | $18.00 | $18.20 | $13.93 | 145,862 |
| 2018-04-24 | $18.70 | $18.80 | $18.25 | $18.40 | $14.08 | 136,137 |
| 2018-04-23 | $18.70 | $18.70 | $18.55 | $18.65 | $14.27 | 59,940 |
| 2018-04-20 | $18.55 | $18.80 | $18.55 | $18.70 | $14.31 | 165,408 |
| 2018-04-19 | $18.55 | $18.65 | $18.40 | $18.55 | $14.20 | 122,934 |
| 2018-04-18 | $18.35 | $18.65 | $18.20 | $18.55 | $14.20 | 172,424 |
| 2018-04-17 | $18.30 | $18.45 | $18.20 | $18.35 | $14.04 | 91,606 |
| 2018-04-16 | $18.25 | $18.45 | $18.00 | $18.25 | $13.97 | 123,424 |
| 2018-04-13 | $18.20 | $18.30 | $17.75 | $18.20 | $13.93 | 76,507 |
| 2018-04-12 | $18.15 | $18.30 | $18.05 | $18.15 | $13.89 | 95,898 |
| 2018-04-11 | $18.10 | $18.30 | $18.05 | $18.20 | $13.93 | 71,261 |
| 2018-04-10 | $18.40 | $18.45 | $18.05 | $18.15 | $13.89 | 121,656 |
| 2018-04-09 | $17.85 | $18.40 | $17.85 | $18.00 | $13.78 | 75,920 |
| 2018-04-06 | $18.25 | $18.25 | $17.75 | $17.95 | $13.74 | 101,823 |
| 2018-04-05 | $17.95 | $18.40 | $17.95 | $18.30 | $14.01 | 223,969 |
| 2018-04-04 | $17.95 | $17.95 | $17.54 | $17.85 | $13.66 | 187,037 |
| 2018-04-03 | $17.50 | $18.25 | $17.15 | $18.20 | $13.93 | 165,199 |
| 2018-04-02 | $17.90 | $18.10 | $17.20 | $17.40 | $13.32 | 145,888 |
| 2018-03-29 | $17.80 | $18.00 | $17.70 | $17.90 | $13.70 | 184,116 |
| 2018-03-28 | $17.80 | $18.15 | $17.75 | $17.80 | $13.62 | 116,319 |
| 2018-03-27 | $18.20 | $18.40 | $17.60 | $17.80 | $13.62 | 200,489 |
| 2018-03-26 | $18.55 | $18.75 | $17.90 | $18.25 | $13.97 | 197,329 |
| 2018-03-23 | $18.50 | $18.68 | $18.20 | $18.35 | $14.04 | 144,328 |
| 2018-03-22 | $18.50 | $18.80 | $18.45 | $18.55 | $14.20 | 173,942 |
| 2018-03-21 | $18.60 | $19.09 | $18.60 | $18.75 | $14.35 | 220,024 |
| 2018-03-20 | $18.60 | $18.70 | $18.30 | $18.40 | $14.08 | 168,051 |
| 2018-03-19 | $19.00 | $19.10 | $18.48 | $18.60 | $14.23 | 224,368 |
| 2018-03-16 | $18.90 | $19.30 | $18.90 | $19.00 | $14.54 | 247,140 |
| 2018-03-15 | $19.30 | $19.35 | $18.90 | $18.90 | $14.46 | 280,726 |
| 2018-03-14 | $19.35 | $19.45 | $19.15 | $19.30 | $14.77 | 156,905 |
| 2018-03-13 | $19.30 | $19.45 | $19.30 | $19.40 | $14.85 | 98,496 |
| 2018-03-12 | $18.85 | $19.35 | $18.85 | $19.20 | $14.69 | 156,455 |
| 2018-03-09 | $19.00 | $19.05 | $18.65 | $18.85 | $14.43 | 335,873 |
| 2018-03-08 | $19.00 | $19.25 | $18.60 | $18.75 | $14.35 | 421,224 |
| 2018-03-07 | $18.50 | $18.80 | $18.40 | $18.65 | $14.27 | 103,287 |
| 2018-03-06 | $18.70 | $18.85 | $18.55 | $18.60 | $14.23 | 79,795 |
| 2018-03-05 | $18.60 | $18.95 | $18.50 | $18.60 | $14.23 | 145,699 |
| 2018-03-02 | $18.70 | $18.70 | $18.35 | $18.65 | $14.27 | 149,066 |
| 2018-03-01 | $18.50 | $19.05 | $18.45 | $18.75 | $14.35 | 216,595 |
| 2018-02-28 | $18.75 | $19.05 | $18.20 | $18.50 | $14.16 | 300,437 |
| 2018-02-27 | $19.15 | $19.35 | $18.68 | $18.75 | $14.35 | 219,257 |
| 2018-02-26 | $19.00 | $19.20 | $18.80 | $18.95 | $14.50 | 148,665 |
| 2018-02-23 | $18.35 | $19.20 | $18.25 | $19.10 | $14.62 | 287,545 |
| 2018-02-22 | $18.95 | $19.45 | $18.20 | $18.20 | $13.93 | 242,913 |
| 2018-02-21 | $18.95 | $19.20 | $18.55 | $18.65 | $14.27 | 120,965 |
| 2018-02-20 | $18.85 | $19.25 | $18.80 | $18.95 | $14.50 | 241,098 |
| 2018-02-16 | $19.10 | $19.10 | $18.70 | $18.80 | $14.39 | 120,353 |
| 2018-02-15 | $19.05 | $19.20 | $18.60 | $19.10 | $14.62 | 90,157 |
| 2018-02-14 | $18.65 | $19.15 | $18.60 | $19.00 | $14.54 | 89,283 |
| 2018-02-13 | $19.25 | $19.30 | $18.55 | $18.65 | $14.27 | 110,695 |
| 2018-02-12 | $18.60 | $19.30 | $18.60 | $19.25 | $14.73 | 134,274 |
| 2018-02-09 | $18.35 | $18.45 | $17.75 | $18.35 | $14.04 | 303,002 |
| 2018-02-08 | $18.45 | $19.25 | $18.35 | $18.35 | $14.04 | 224,200 |
| 2018-02-07 | $18.95 | $19.30 | $18.55 | $18.60 | $14.23 | 137,323 |
| 2018-02-06 | $18.95 | $19.25 | $18.55 | $19.00 | $14.54 | 154,102 |
| 2018-02-05 | $19.35 | $19.45 | $18.55 | $19.15 | $14.66 | 401,720 |
| 2018-02-02 | $19.85 | $20.15 | $19.40 | $19.50 | $14.92 | 250,017 |
| 2018-02-01 | $19.55 | $20.10 | $19.50 | $20.00 | $15.31 | 173,756 |
| 2018-01-31 | $19.70 | $19.85 | $19.45 | $19.75 | $15.01 | 180,767 |
| 2018-01-30 | $20.00 | $20.00 | $19.30 | $19.70 | $14.97 | 179,392 |
| 2018-01-29 | $20.05 | $20.20 | $19.70 | $19.85 | $15.09 | 215,666 |
| 2018-01-26 | $20.45 | $20.55 | $19.95 | $20.30 | $15.43 | 280,068 |
| 2018-01-25 | $20.25 | $20.63 | $19.80 | $20.25 | $15.39 | 261,228 |
| 2018-01-24 | $20.95 | $21.30 | $19.70 | $20.45 | $15.54 | 563,789 |
| 2018-01-23 | $21.50 | $21.65 | $21.05 | $21.25 | $16.15 | 169,269 |
| 2018-01-22 | $20.85 | $21.25 | $20.85 | $21.25 | $16.15 | 73,099 |
| 2018-01-19 | $20.70 | $21.30 | $20.60 | $21.05 | $16.00 | 103,166 |
| 2018-01-18 | $20.80 | $20.95 | $20.55 | $20.60 | $15.66 | 140,365 |
| 2018-01-17 | $21.10 | $21.15 | $20.70 | $20.85 | $15.85 | 132,744 |
| 2018-01-16 | $21.20 | $21.50 | $21.00 | $21.20 | $16.11 | 341,212 |
| 2018-01-12 | $20.75 | $21.40 | $20.45 | $21.25 | $16.15 | 336,602 |
| 2018-01-11 | $20.50 | $20.90 | $20.30 | $20.65 | $15.69 | 182,996 |
| 2018-01-10 | $20.55 | $20.60 | $20.30 | $20.50 | $15.58 | 208,410 |
| 2018-01-09 | $20.55 | $20.75 | $20.20 | $20.60 | $15.66 | 246,379 |
| 2018-01-08 | $20.40 | $20.95 | $20.20 | $20.70 | $15.73 | 269,230 |
| 2018-01-05 | $20.70 | $20.75 | $20.40 | $20.50 | $15.58 | 171,560 |
| 2018-01-04 | $20.50 | $20.85 | $20.40 | $20.55 | $15.62 | 257,747 |
| 2018-01-03 | $20.45 | $20.85 | $20.30 | $20.50 | $15.58 | 200,712 |
| 2018-01-02 | $20.30 | $20.55 | $20.10 | $20.40 | $15.50 | 292,831 |
| 2017-12-29 | $20.05 | $20.30 | $19.83 | $20.15 | $15.31 | 186,214 |
| 2017-12-28 | $19.80 | $20.30 | $19.50 | $20.10 | $15.28 | 279,539 |
| 2017-12-27 | $19.85 | $20.05 | $19.77 | $19.85 | $15.09 | 251,278 |
| 2017-12-26 | $19.95 | $20.05 | $19.70 | $19.75 | $15.01 | 132,540 |
| 2017-12-22 | $19.75 | $20.20 | $19.75 | $20.05 | $15.24 | 149,000 |
| 2017-12-21 | $19.75 | $19.98 | $19.60 | $19.75 | $15.01 | 270,324 |
| 2017-12-20 | $19.70 | $20.35 | $19.40 | $20.15 | $15.31 | 504,986 |
| 2017-12-19 | $19.50 | $20.40 | $19.45 | $19.75 | $15.01 | 510,798 |
| 2017-12-18 | $19.55 | $19.80 | $19.40 | $19.50 | $14.82 | 207,027 |
| 2017-12-15 | $19.50 | $19.80 | $19.10 | $19.30 | $14.67 | 276,884 |
| 2017-12-14 | $18.85 | $19.75 | $18.80 | $19.45 | $14.78 | 430,381 |
| 2017-12-13 | $18.45 | $19.00 | $18.40 | $18.75 | $14.25 | 363,521 |
| 2017-12-12 | $18.50 | $18.60 | $18.25 | $18.55 | $14.10 | 373,448 |
| 2017-12-11 | $17.95 | $18.70 | $17.70 | $18.55 | $14.10 | 473,179 |
| 2017-12-08 | $18.15 | $18.25 | $17.75 | $17.80 | $13.53 | 241,952 |
| 2017-12-07 | $17.70 | $18.15 | $17.55 | $18.10 | $13.76 | 274,723 |
| 2017-12-06 | $17.85 | $18.15 | $17.60 | $17.80 | $13.53 | 182,241 |
| 2017-12-05 | $18.00 | $18.05 | $17.85 | $17.95 | $13.64 | 73,867 |
| 2017-12-04 | $17.75 | $18.10 | $17.65 | $17.95 | $13.64 | 320,166 |
| 2017-12-01 | $18.20 | $18.20 | $17.80 | $18.00 | $13.68 | 125,035 |
| 2017-11-30 | $18.20 | $18.40 | $17.95 | $18.05 | $13.72 | 263,360 |
| 2017-11-29 | $18.00 | $18.20 | $17.70 | $18.10 | $13.76 | 152,337 |
| 2017-11-28 | $17.60 | $18.20 | $17.50 | $18.05 | $13.72 | 287,797 |
| 2017-11-27 | $17.10 | $17.60 | $17.08 | $17.50 | $13.30 | 197,451 |
| 2017-11-24 | $17.25 | $17.45 | $17.18 | $17.25 | $13.11 | 32,515 |
| 2017-11-22 | $17.20 | $17.45 | $17.05 | $17.20 | $13.07 | 153,079 |
| 2017-11-21 | $17.25 | $17.70 | $17.05 | $17.20 | $13.07 | 278,219 |
| 2017-11-20 | $17.05 | $17.35 | $16.75 | $17.15 | $13.03 | 274,138 |
| 2017-11-17 | $17.25 | $17.38 | $16.90 | $17.25 | $13.11 | 209,670 |
| 2017-11-16 | $17.50 | $17.60 | $17.15 | $17.25 | $13.11 | 129,021 |
| 2017-11-15 | $17.15 | $17.55 | $17.05 | $17.50 | $13.30 | 234,898 |
| 2017-11-14 | $17.65 | $17.65 | $17.06 | $17.10 | $13.00 | 229,192 |
| 2017-11-13 | $18.00 | $18.15 | $17.55 | $17.65 | $13.41 | 115,556 |
| 2017-11-10 | $18.10 | $18.30 | $17.68 | $18.00 | $13.68 | 169,939 |
| 2017-11-09 | $18.00 | $18.50 | $17.30 | $18.05 | $13.72 | 301,512 |
| 2017-11-08 | $17.90 | $18.00 | $17.40 | $17.55 | $13.34 | 129,398 |
| 2017-11-07 | $18.20 | $18.40 | $17.85 | $18.05 | $13.72 | 327,986 |
| 2017-11-06 | $17.45 | $18.40 | $17.45 | $18.30 | $13.91 | 278,224 |
| 2017-11-03 | $16.90 | $17.60 | $16.85 | $17.45 | $13.26 | 165,479 |
| 2017-11-02 | $17.35 | $17.55 | $16.90 | $17.00 | $12.92 | 316,689 |
| 2017-11-01 | $17.25 | $17.70 | $17.15 | $17.50 | $13.19 | 164,686 |
| 2017-10-31 | $17.40 | $17.45 | $17.05 | $17.25 | $13.00 | 212,115 |
| 2017-10-30 | $17.75 | $17.90 | $17.20 | $17.40 | $13.12 | 142,488 |
| 2017-10-27 | $17.15 | $17.85 | $17.00 | $17.70 | $13.34 | 235,442 |
| 2017-10-26 | $17.15 | $17.45 | $16.95 | $17.15 | $12.93 | 265,346 |
| 2017-10-25 | $17.60 | $17.60 | $17.00 | $17.00 | $12.81 | 224,785 |
| 2017-10-24 | $17.80 | $18.00 | $17.40 | $17.60 | $13.27 | 294,401 |
| 2017-10-23 | $18.15 | $18.20 | $17.50 | $17.70 | $13.34 | 453,332 |
| 2017-10-20 | $17.85 | $18.15 | $17.80 | $18.05 | $13.61 | 121,505 |
| 2017-10-19 | $17.80 | $17.95 | $17.60 | $17.85 | $13.45 | 123,884 |
| 2017-10-18 | $18.10 | $18.15 | $17.50 | $17.90 | $13.49 | 159,042 |
| 2017-10-17 | $18.40 | $18.40 | $17.80 | $18.05 | $13.61 | 150,038 |
| 2017-10-16 | $18.30 | $18.50 | $18.25 | $18.35 | $13.83 | 106,131 |
| 2017-10-13 | $18.60 | $18.70 | $18.25 | $18.30 | $13.79 | 55,411 |
| 2017-10-12 | $18.40 | $18.60 | $18.35 | $18.50 | $13.94 | 115,800 |
| 2017-10-11 | $18.30 | $18.55 | $18.30 | $18.55 | $13.98 | 112,737 |
| 2017-10-10 | $18.45 | $18.55 | $18.20 | $18.35 | $13.83 | 177,853 |
| 2017-10-09 | $18.25 | $18.45 | $18.20 | $18.40 | $13.87 | 85,823 |
| 2017-10-06 | $18.05 | $18.40 | $17.95 | $18.35 | $13.83 | 169,501 |
| 2017-10-05 | $18.10 | $18.30 | $17.95 | $18.25 | $13.76 | 116,071 |
| 2017-10-04 | $17.70 | $18.20 | $17.60 | $18.10 | $13.64 | 177,468 |
| 2017-10-03 | $17.65 | $17.90 | $17.55 | $17.75 | $13.38 | 64,232 |
| 2017-10-02 | $17.60 | $18.03 | $17.45 | $17.70 | $13.34 | 102,167 |
| 2017-09-29 | $17.55 | $18.30 | $17.32 | $17.80 | $13.42 | 655,346 |
| 2017-09-28 | $17.40 | $17.50 | $17.15 | $17.35 | $13.08 | 98,816 |
| 2017-09-27 | $17.50 | $17.60 | $17.25 | $17.35 | $13.08 | 126,914 |
| 2017-09-26 | $17.45 | $17.65 | $17.15 | $17.55 | $13.23 | 102,614 |
| 2017-09-25 | $17.15 | $17.60 | $17.15 | $17.35 | $13.08 | 126,387 |
| 2017-09-22 | $17.20 | $17.25 | $17.15 | $17.15 | $12.93 | 92,202 |
| 2017-09-21 | $17.20 | $17.35 | $16.70 | $17.10 | $12.89 | 125,747 |
| 2017-09-20 | $17.10 | $17.45 | $17.05 | $17.25 | $13.00 | 87,658 |
| 2017-09-19 | $17.10 | $17.20 | $17.00 | $17.10 | $12.89 | 284,283 |
| 2017-09-18 | $16.90 | $17.25 | $16.85 | $17.10 | $12.89 | 102,972 |
| 2017-09-15 | $17.05 | $17.15 | $16.90 | $17.00 | $12.81 | 114,779 |
| 2017-09-14 | $17.20 | $17.20 | $16.90 | $17.05 | $12.85 | 124,652 |
| 2017-09-13 | $17.10 | $17.25 | $16.95 | $17.05 | $12.85 | 159,644 |
| 2017-09-12 | $17.10 | $17.20 | $16.85 | $16.90 | $12.74 | 260,200 |
| 2017-09-11 | $17.10 | $17.25 | $16.75 | $16.95 | $12.78 | 180,900 |
| 2017-09-08 | $16.85 | $17.05 | $16.70 | $16.95 | $12.78 | 91,455 |
| 2017-09-07 | $17.10 | $17.10 | $16.75 | $16.90 | $12.74 | 120,441 |
| 2017-09-06 | $17.05 | $17.20 | $16.90 | $17.05 | $12.85 | 123,146 |
| 2017-09-05 | $17.15 | $17.25 | $16.65 | $16.90 | $12.74 | 211,243 |
| 2017-09-01 | $17.00 | $17.25 | $17.00 | $17.10 | $12.89 | 93,592 |
| 2017-08-31 | $17.15 | $17.25 | $17.00 | $17.00 | $12.81 | 91,400 |
| 2017-08-30 | $17.15 | $17.20 | $16.95 | $17.10 | $12.89 | 72,800 |
| 2017-08-29 | $17.05 | $17.35 | $17.00 | $17.20 | $12.97 | 110,376 |
| 2017-08-28 | $17.40 | $17.55 | $17.05 | $17.05 | $12.85 | 101,608 |
| 2017-08-25 | $17.25 | $17.45 | $16.95 | $17.40 | $13.12 | 116,514 |
| 2017-08-24 | $17.05 | $17.35 | $16.99 | $17.25 | $13.00 | 70,776 |
| 2017-08-23 | $16.65 | $17.40 | $16.50 | $17.10 | $12.89 | 162,670 |
| 2017-08-22 | $16.90 | $17.15 | $16.65 | $16.80 | $12.66 | 136,555 |
| 2017-08-21 | $16.80 | $17.00 | $16.45 | $16.80 | $12.66 | 131,932 |
| 2017-08-18 | $16.90 | $17.20 | $16.75 | $16.85 | $12.70 | 190,812 |
| 2017-08-17 | $17.15 | $17.85 | $16.90 | $16.95 | $12.78 | 245,983 |
| 2017-08-16 | $17.55 | $17.90 | $17.10 | $17.20 | $12.97 | 236,828 |
| 2017-08-15 | $18.10 | $18.25 | $17.40 | $17.50 | $13.19 | 207,269 |
| 2017-08-14 | $18.10 | $18.60 | $18.10 | $18.25 | $13.76 | 298,487 |
| 2017-08-11 | $17.45 | $18.35 | $17.25 | $18.20 | $13.72 | 337,763 |
| 2017-08-10 | $18.00 | $18.20 | $17.65 | $17.70 | $13.34 | 142,296 |
| 2017-08-09 | $17.75 | $18.30 | $17.45 | $17.90 | $13.49 | 223,590 |
| 2017-08-08 | $18.30 | $18.55 | $17.65 | $17.80 | $13.42 | 227,900 |
| 2017-08-07 | $18.05 | $18.50 | $18.00 | $18.45 | $13.91 | 308,329 |
| 2017-08-04 | $17.60 | $18.50 | $17.60 | $18.25 | $13.76 | 199,109 |
| 2017-08-03 | $17.65 | $18.60 | $17.15 | $17.70 | $13.34 | 481,857 |
| 2017-08-02 | $18.90 | $18.90 | $17.05 | $17.90 | $13.49 | 534,529 |
| 2017-08-01 | $18.75 | $19.00 | $18.65 | $18.95 | $14.17 | 260,796 |
| 2017-07-31 | $19.00 | $19.05 | $18.70 | $18.85 | $14.10 | 328,301 |
| 2017-07-28 | $18.95 | $19.02 | $18.65 | $18.90 | $14.14 | 375,725 |
| 2017-07-27 | $18.50 | $19.10 | $18.40 | $18.85 | $14.10 | 377,270 |
| 2017-07-26 | $18.50 | $18.50 | $18.20 | $18.25 | $13.65 | 109,628 |
| 2017-07-25 | $18.10 | $18.65 | $18.00 | $18.35 | $13.72 | 818,426 |
| 2017-07-24 | $17.35 | $18.00 | $17.25 | $17.85 | $13.35 | 334,235 |
| 2017-07-21 | $17.25 | $17.55 | $17.20 | $17.30 | $12.94 | 274,806 |
| 2017-07-20 | $17.45 | $17.55 | $17.20 | $17.30 | $12.94 | 196,500 |
| 2017-07-19 | $17.35 | $17.50 | $17.25 | $17.40 | $13.01 | 264,000 |
| 2017-07-18 | $17.20 | $17.60 | $17.20 | $17.30 | $12.94 | 161,962 |
| 2017-07-17 | $16.80 | $17.40 | $16.80 | $17.20 | $12.86 | 267,583 |
| 2017-07-14 | $16.80 | $16.90 | $16.50 | $16.80 | $12.57 | 109,006 |
| 2017-07-13 | $16.15 | $16.85 | $16.06 | $16.70 | $12.49 | 163,864 |
| 2017-07-12 | $16.50 | $16.75 | $15.85 | $16.00 | $11.97 | 175,153 |
| 2017-07-11 | $16.10 | $16.30 | $15.95 | $16.30 | $12.19 | 168,149 |
| 2017-07-10 | $16.40 | $16.55 | $15.90 | $16.10 | $12.04 | 204,271 |
| 2017-07-07 | $16.60 | $16.90 | $15.88 | $16.25 | $12.15 | 509,704 |
| 2017-07-06 | $17.20 | $17.35 | $16.55 | $16.65 | $12.45 | 307,002 |
| 2017-07-05 | $17.90 | $17.95 | $16.60 | $17.15 | $12.83 | 590,317 |
| 2017-07-03 | $15.55 | $18.40 | $15.55 | $17.95 | $13.43 | 1,238,103 |
| 2017-06-30 | $16.10 | $16.20 | $15.30 | $15.35 | $11.48 | 404,203 |
| 2017-06-29 | $15.30 | $16.20 | $15.30 | $16.10 | $12.04 | 555,909 |
| 2017-06-28 | $14.55 | $15.35 | $14.55 | $15.25 | $11.41 | 275,391 |
| 2017-06-27 | $14.65 | $14.75 | $14.25 | $14.55 | $10.88 | 433,131 |
| 2017-06-26 | $14.65 | $14.75 | $14.15 | $14.50 | $10.84 | 413,988 |
| 2017-06-23 | $14.25 | $14.90 | $14.18 | $14.55 | $10.88 | 305,881 |
| 2017-06-22 | $14.20 | $14.60 | $14.05 | $14.15 | $10.58 | 588,727 |
| 2017-06-21 | $14.25 | $14.45 | $14.05 | $14.05 | $10.51 | 316,373 |
| 2017-06-20 | $14.30 | $14.55 | $14.05 | $14.20 | $10.62 | 445,884 |
| 2017-06-19 | $14.70 | $14.95 | $14.40 | $14.55 | $10.88 | 345,673 |
| 2017-06-16 | $14.35 | $14.80 | $14.20 | $14.65 | $10.96 | 476,095 |
| 2017-06-15 | $14.75 | $14.86 | $14.15 | $14.30 | $10.70 | 540,252 |
| 2017-06-14 | $15.50 | $15.50 | $14.55 | $14.95 | $11.18 | 927,449 |
| 2017-06-13 | $15.40 | $15.90 | $15.30 | $15.55 | $11.63 | 314,183 |
| 2017-06-12 | $15.65 | $15.90 | $15.20 | $15.50 | $11.59 | 471,456 |
| 2017-06-09 | $15.40 | $15.73 | $14.85 | $15.40 | $11.52 | 939,220 |
| 2017-06-08 | $15.60 | $15.90 | $15.45 | $15.50 | $11.59 | 271,426 |
| 2017-06-07 | $16.10 | $16.30 | $15.60 | $15.70 | $11.74 | 425,309 |
| 2017-06-06 | $16.05 | $16.30 | $15.90 | $16.10 | $12.04 | 307,892 |
| 2017-06-05 | $15.95 | $16.43 | $15.95 | $16.20 | $12.12 | 263,141 |
| 2017-06-02 | $15.65 | $16.25 | $15.57 | $16.15 | $12.08 | 732,782 |
| 2017-06-01 | $15.20 | $15.85 | $15.20 | $15.80 | $11.82 | 167,219 |
| 2017-05-31 | $15.35 | $15.58 | $15.05 | $15.20 | $11.37 | 335,399 |
| 2017-05-30 | $16.40 | $16.50 | $15.25 | $15.45 | $11.56 | 390,421 |
| 2017-05-26 | $16.55 | $16.80 | $16.30 | $16.45 | $12.30 | 152,073 |
| 2017-05-25 | $15.65 | $16.55 | $15.56 | $16.45 | $12.30 | 549,803 |
| 2017-05-24 | $16.05 | $16.06 | $15.45 | $15.80 | $11.82 | 374,945 |
| 2017-05-23 | $16.05 | $16.20 | $15.70 | $16.05 | $12.00 | 178,633 |
| 2017-05-22 | $15.95 | $16.50 | $15.70 | $16.10 | $12.04 | 338,377 |
| 2017-05-19 | $16.05 | $16.40 | $15.75 | $15.90 | $11.89 | 254,354 |
| 2017-05-18 | $16.25 | $16.70 | $15.85 | $15.85 | $11.85 | 495,503 |
| 2017-05-17 | $16.65 | $16.65 | $16.10 | $16.25 | $12.15 | 326,466 |
| 2017-05-16 | $17.15 | $17.15 | $16.50 | $16.70 | $12.49 | 187,099 |
| 2017-05-15 | $17.40 | $17.70 | $16.80 | $17.05 | $12.75 | 228,011 |
| 2017-05-12 | $16.80 | $16.95 | $16.60 | $16.85 | $12.60 | 146,145 |
| 2017-05-11 | $17.00 | $17.20 | $16.70 | $16.80 | $12.57 | 252,966 |
| 2017-05-10 | $16.65 | $17.10 | $16.35 | $16.85 | $12.60 | 206,990 |
| 2017-05-09 | $16.55 | $16.75 | $16.20 | $16.55 | $12.38 | 186,475 |
| 2017-05-08 | $16.85 | $16.85 | $16.40 | $16.50 | $12.34 | 190,761 |
| 2017-05-05 | $15.80 | $17.45 | $15.65 | $16.85 | $12.60 | 312,710 |
| 2017-05-04 | $16.20 | $16.35 | $15.68 | $15.85 | $11.85 | 516,880 |
| 2017-05-03 | $16.35 | $16.55 | $16.20 | $16.35 | $12.23 | 189,557 |
| 2017-05-02 | $16.65 | $16.90 | $16.40 | $16.45 | $12.20 | 144,899 |
| 2017-05-01 | $16.75 | $16.75 | $16.25 | $16.55 | $12.27 | 147,621 |
| 2017-04-28 | $17.00 | $17.25 | $16.60 | $16.70 | $12.38 | 205,725 |
| 2017-04-27 | $16.70 | $17.05 | $16.67 | $17.00 | $12.61 | 212,901 |
| 2017-04-26 | $16.90 | $17.13 | $16.75 | $16.80 | $12.46 | 182,333 |
| 2017-04-25 | $16.60 | $17.03 | $16.40 | $16.95 | $12.57 | 223,889 |
| 2017-04-24 | $16.50 | $16.90 | $16.50 | $16.60 | $12.31 | 125,760 |
| 2017-04-21 | $16.70 | $16.80 | $16.45 | $16.50 | $12.24 | 198,561 |
| 2017-04-20 | $16.15 | $16.85 | $16.05 | $16.80 | $12.46 | 394,185 |
| 2017-04-19 | $16.90 | $17.00 | $16.25 | $16.25 | $12.05 | 337,311 |
| 2017-04-18 | $16.70 | $17.10 | $16.40 | $16.90 | $12.53 | 260,866 |
| 2017-04-17 | $16.90 | $17.05 | $16.65 | $16.80 | $12.46 | 158,817 |
| 2017-04-13 | $17.35 | $17.50 | $16.70 | $16.90 | $12.53 | 256,443 |
| 2017-04-12 | $17.65 | $17.95 | $17.05 | $17.30 | $12.83 | 329,408 |
| 2017-04-11 | $17.80 | $17.95 | $17.55 | $17.70 | $13.13 | 75,330 |
| 2017-04-10 | $17.60 | $17.95 | $17.40 | $17.75 | $13.16 | 292,122 |
| 2017-04-07 | $17.80 | $18.10 | $17.40 | $17.55 | $13.01 | 3,165 |
| 2017-04-06 | $17.60 | $18.05 | $17.45 | $17.75 | $13.16 | 1,912 |
| 2017-04-05 | $17.95 | $18.15 | $17.50 | $17.50 | $12.98 | 97,959 |
| 2017-04-04 | $17.55 | $17.90 | $17.45 | $17.85 | $13.24 | 51,527 |
| 2017-04-03 | $17.55 | $17.65 | $17.35 | $17.65 | $13.09 | 317,202 |
| 2017-03-31 | $17.60 | $17.70 | $17.50 | $17.55 | $13.01 | 273,441 |
| 2017-03-30 | $17.60 | $17.87 | $17.50 | $17.70 | $13.13 | 185,319 |
| 2017-03-29 | $17.50 | $17.75 | $17.25 | $17.55 | $13.01 | 186,202 |
| 2017-03-28 | $16.80 | $17.55 | $16.80 | $17.50 | $12.98 | 180,627 |
| 2017-03-27 | $16.80 | $17.00 | $16.65 | $16.70 | $12.38 | 187,331 |
| 2017-03-24 | $16.95 | $17.35 | $16.80 | $17.05 | $12.64 | 375,493 |
| 2017-03-23 | $16.80 | $17.23 | $16.80 | $16.90 | $12.53 | 122,142 |
| 2017-03-22 | $16.85 | $17.10 | $16.68 | $16.80 | $12.46 | 234,028 |
| 2017-03-21 | $17.55 | $17.78 | $16.80 | $16.90 | $12.53 | 460,416 |
| 2017-03-20 | $17.35 | $17.85 | $17.35 | $17.65 | $13.09 | 291,090 |
| 2017-03-17 | $16.45 | $18.20 | $16.40 | $17.35 | $12.87 | 1,329,937 |
| 2017-03-16 | $16.70 | $17.10 | $16.33 | $16.45 | $12.20 | 435,311 |
| 2017-03-15 | $16.45 | $16.85 | $16.14 | $16.65 | $12.35 | 561,692 |
| 2017-03-14 | $16.50 | $16.75 | $16.20 | $16.35 | $12.12 | 408,142 |
| 2017-03-13 | $17.10 | $17.15 | $16.65 | $16.70 | $12.38 | 399,757 |
| 2017-03-10 | $17.45 | $17.80 | $17.10 | $17.15 | $12.72 | 225,395 |
| 2017-03-09 | $17.05 | $17.40 | $16.95 | $17.35 | $12.87 | 520,314 |
| 2017-03-08 | $18.20 | $18.25 | $17.40 | $17.50 | $12.98 | 598,632 |
| 2017-03-07 | $18.85 | $18.95 | $18.25 | $18.35 | $13.61 | 300,786 |
| 2017-03-06 | $18.50 | $19.00 | $18.10 | $18.90 | $14.02 | 264,614 |
| 2017-03-03 | $18.45 | $18.78 | $18.25 | $18.55 | $13.76 | 190,136 |
| 2017-03-02 | $18.50 | $18.70 | $18.30 | $18.45 | $13.68 | 523,214 |
| 2017-03-01 | $18.75 | $19.15 | $18.65 | $18.65 | $13.83 | 295,711 |
| 2017-02-28 | $18.75 | $19.05 | $18.40 | $18.70 | $13.87 | 375,610 |
| 2017-02-27 | $19.10 | $19.53 | $18.80 | $18.80 | $13.94 | 250,379 |
| 2017-02-24 | $19.05 | $19.90 | $18.90 | $19.15 | $14.20 | 653,386 |
| 2017-02-23 | $19.40 | $19.55 | $18.60 | $19.25 | $14.28 | 608,378 |
| 2017-02-22 | $19.05 | $19.45 | $18.70 | $19.35 | $14.35 | 370,358 |
| 2017-02-21 | $18.65 | $19.10 | $18.45 | $19.10 | $14.16 | 329,912 |
| 2017-02-17 | $18.90 | $19.15 | $18.45 | $18.65 | $13.83 | 303,043 |
| 2017-02-16 | $19.15 | $19.60 | $19.00 | $19.05 | $14.13 | 634,391 |
| 2017-02-15 | $19.00 | $19.40 | $18.90 | $19.20 | $14.24 | 204,924 |
| 2017-02-14 | $18.95 | $19.40 | $18.85 | $19.10 | $14.16 | 289,798 |
| 2017-02-13 | $18.45 | $19.10 | $18.45 | $19.00 | $14.09 | 247,710 |
| 2017-02-10 | $18.45 | $19.00 | $18.15 | $18.85 | $13.98 | 452,086 |
| 2017-02-09 | $18.00 | $18.50 | $18.00 | $18.45 | $13.68 | 343,876 |
| 2017-02-08 | $18.25 | $18.55 | $18.00 | $18.00 | $13.35 | 285,064 |
| 2017-02-07 | $18.90 | $19.05 | $18.36 | $18.50 | $13.72 | 254,648 |
| 2017-02-06 | $18.90 | $19.05 | $18.65 | $18.85 | $13.98 | 365,672 |
| 2017-02-03 | $18.35 | $19.25 | $18.35 | $18.65 | $13.83 | 581,290 |
| 2017-02-02 | $18.50 | $18.55 | $17.95 | $18.25 | $13.53 | 267,952 |
| 2017-02-01 | $18.30 | $18.60 | $17.95 | $18.50 | $13.72 | 293,507 |
| 2017-01-31 | $18.25 | $18.50 | $18.00 | $18.20 | $13.40 | 255,737 |
| 2017-01-30 | $18.65 | $18.75 | $18.03 | $18.15 | $13.36 | 456,741 |
| 2017-01-27 | $18.60 | $19.30 | $18.55 | $18.60 | $13.69 | 443,181 |
| 2017-01-26 | $18.95 | $19.30 | $18.45 | $18.75 | $13.80 | 424,679 |
| 2017-01-25 | $19.45 | $19.90 | $18.40 | $18.65 | $13.73 | 887,220 |
| 2017-01-24 | $17.65 | $19.75 | $17.60 | $19.20 | $14.13 | 1,147,079 |
| 2017-01-23 | $17.05 | $18.25 | $17.05 | $17.60 | $12.95 | 659,145 |
| 2017-01-20 | $17.40 | $17.65 | $16.88 | $17.05 | $12.55 | 441,462 |
| 2017-01-19 | $16.45 | $17.60 | $16.40 | $17.25 | $12.70 | 641,079 |
| 2017-01-18 | $15.85 | $16.70 | $15.56 | $16.50 | $12.14 | 530,347 |
| 2017-01-17 | $15.30 | $16.20 | $15.30 | $15.90 | $11.70 | 1,331,021 |
| 2017-01-13 | $15.25 | $15.50 | $15.18 | $15.25 | $11.22 | 253,438 |
| 2017-01-12 | $15.30 | $15.45 | $15.10 | $15.25 | $11.22 | 287,323 |
| 2017-01-11 | $14.95 | $15.38 | $14.70 | $15.25 | $11.22 | 232,942 |
| 2017-01-10 | $15.10 | $15.28 | $14.75 | $14.80 | $10.89 | 288,121 |
| 2017-01-09 | $15.10 | $15.50 | $14.95 | $15.20 | $11.19 | 245,692 |
| 2017-01-06 | $15.05 | $15.40 | $14.85 | $15.25 | $11.22 | 283,910 |
| 2017-01-05 | $14.85 | $15.25 | $14.80 | $15.05 | $11.08 | 387,018 |
| 2017-01-04 | $14.50 | $14.90 | $14.35 | $14.80 | $10.89 | 358,737 |
| 2017-01-03 | $14.50 | $14.75 | $14.25 | $14.40 | $10.60 | 301,494 |
| 2016-12-30 | $13.95 | $14.48 | $13.85 | $14.45 | $10.64 | 381,615 |
| 2016-12-29 | $14.10 | $14.20 | $13.80 | $13.95 | $10.27 | 461,774 |
| 2016-12-28 | $14.20 | $14.30 | $14.05 | $14.20 | $10.45 | 194,205 |
| 2016-12-27 | $14.55 | $14.60 | $14.05 | $14.20 | $10.45 | 280,763 |
| 2016-12-23 | $14.90 | $15.00 | $14.00 | $14.50 | $10.67 | 406,394 |
| 2016-12-22 | $14.60 | $15.00 | $14.35 | $14.80 | $10.89 | 309,576 |
| 2016-12-21 | $14.75 | $14.80 | $14.40 | $14.60 | $10.75 | 339,118 |
| 2016-12-20 | $14.85 | $15.15 | $14.60 | $14.75 | $10.86 | 301,608 |
| 2016-12-19 | $15.25 | $15.30 | $14.65 | $14.85 | $10.93 | 451,292 |
| 2016-12-16 | $14.83 | $15.40 | $14.55 | $15.20 | $11.19 | 2,200,786 |
| 2016-12-15 | $14.55 | $14.95 | $14.30 | $14.50 | $10.67 | 516,035 |
| 2016-12-14 | $15.05 | $15.15 | $14.48 | $14.70 | $10.82 | 452,867 |
| 2016-12-13 | $15.35 | $15.35 | $14.65 | $15.10 | $11.11 | 579,538 |
| 2016-12-12 | $15.65 | $15.73 | $14.90 | $15.25 | $11.22 | 835,136 |
| 2016-12-09 | $16.10 | $16.10 | $15.35 | $15.65 | $11.52 | 433,168 |
| 2016-12-08 | $15.65 | $16.30 | $15.55 | $16.05 | $11.81 | 389,460 |
| 2016-12-07 | $16.10 | $16.30 | $15.25 | $15.80 | $11.63 | 355,799 |
| 2016-12-06 | $15.75 | $16.35 | $15.50 | $16.10 | $11.85 | 400,776 |
| 2016-12-05 | $15.65 | $15.95 | $15.50 | $15.75 | $11.59 | 455,646 |
| 2016-12-02 | $15.15 | $15.65 | $15.00 | $15.55 | $11.44 | 401,085 |
| 2016-12-01 | $15.55 | $15.85 | $15.15 | $15.20 | $11.19 | 586,626 |
| 2016-11-30 | $15.00 | $15.75 | $14.85 | $15.35 | $11.30 | 610,949 |
| 2016-11-29 | $14.40 | $14.70 | $14.30 | $14.40 | $10.60 | 450,282 |
| 2016-11-28 | $14.60 | $14.85 | $13.90 | $14.75 | $10.86 | 460,383 |
| 2016-11-25 | $14.85 | $15.15 | $14.50 | $14.50 | $10.67 | 141,372 |
| 2016-11-23 | $14.60 | $15.15 | $14.40 | $15.05 | $11.08 | 402,492 |
| 2016-11-22 | $14.85 | $15.15 | $14.45 | $14.55 | $10.71 | 413,041 |
| 2016-11-21 | $14.20 | $15.15 | $14.05 | $14.70 | $10.82 | 424,315 |
| 2016-11-18 | $13.50 | $14.15 | $13.35 | $14.05 | $10.34 | 294,839 |
| 2016-11-17 | $13.85 | $14.15 | $13.30 | $13.40 | $9.86 | 249,116 |
| 2016-11-16 | $14.00 | $14.30 | $13.85 | $13.85 | $10.19 | 246,950 |
| 2016-11-15 | $14.15 | $14.55 | $14.03 | $14.10 | $10.38 | 202,442 |
| 2016-11-14 | $13.65 | $14.15 | $13.65 | $14.05 | $10.34 | 196,595 |
| 2016-11-11 | $13.45 | $13.75 | $13.27 | $13.50 | $9.94 | 226,525 |
| 2016-11-10 | $13.90 | $14.00 | $13.20 | $13.50 | $9.94 | 362,941 |
| 2016-11-09 | $13.15 | $14.05 | $13.11 | $13.75 | $10.12 | 255,553 |
| 2016-11-08 | $13.70 | $13.90 | $13.20 | $13.30 | $9.79 | 425,298 |
| 2016-11-07 | $14.05 | $14.35 | $13.70 | $13.80 | $10.16 | 201,119 |
| 2016-11-04 | $13.55 | $14.13 | $13.30 | $13.65 | $10.05 | 290,000 |
| 2016-11-03 | $13.90 | $15.45 | $13.30 | $13.55 | $9.97 | 468,028 |
| 2016-11-02 | $14.15 | $14.20 | $13.06 | $13.40 | $9.86 | 718,267 |
| 2016-11-01 | $14.95 | $15.25 | $14.15 | $14.30 | $10.42 | 459,019 |
| 2016-10-31 | $14.65 | $14.88 | $14.25 | $14.80 | $10.78 | 624,850 |
| 2016-10-28 | $15.00 | $15.30 | $14.65 | $14.80 | $10.78 | 251,068 |
| 2016-10-27 | $15.70 | $15.80 | $14.95 | $15.05 | $10.96 | 221,164 |
| 2016-10-26 | $15.40 | $15.65 | $15.25 | $15.65 | $11.40 | 361,752 |
| 2016-10-25 | $15.95 | $16.05 | $15.45 | $15.45 | $11.25 | 241,806 |
| 2016-10-24 | $15.30 | $16.20 | $15.30 | $16.05 | $11.69 | 538,203 |
| 2016-10-21 | $15.60 | $15.65 | $15.15 | $15.40 | $11.22 | 169,551 |
| 2016-10-20 | $15.15 | $15.70 | $15.15 | $15.60 | $11.36 | 173,332 |
| 2016-10-19 | $15.65 | $15.87 | $15.20 | $15.45 | $11.25 | 267,292 |
| 2016-10-18 | $15.15 | $15.60 | $15.05 | $15.55 | $11.33 | 229,477 |
| 2016-10-17 | $15.20 | $15.50 | $14.85 | $15.00 | $10.93 | 160,781 |
| 2016-10-14 | $15.34 | $15.64 | $15.27 | $15.32 | $11.16 | 153,812 |
| 2016-10-13 | $15.35 | $15.40 | $15.04 | $15.25 | $11.11 | 272,587 |
| 2016-10-12 | $15.54 | $15.94 | $15.29 | $15.54 | $11.32 | 207,767 |
| 2016-10-11 | $15.97 | $16.00 | $15.43 | $15.61 | $11.37 | 248,013 |
| 2016-10-10 | $16.19 | $16.51 | $15.91 | $16.07 | $11.71 | 441,356 |
| 2016-10-07 | $15.71 | $16.19 | $15.57 | $15.92 | $11.60 | 257,876 |
| 2016-10-06 | $16.04 | $16.05 | $15.58 | $15.70 | $11.44 | 369,525 |
| 2016-10-05 | $16.21 | $16.21 | $15.68 | $15.91 | $11.59 | 530,939 |
| 2016-10-04 | $16.00 | $16.94 | $15.92 | $16.01 | $11.66 | 596,709 |
| 2016-10-03 | $15.14 | $16.01 | $15.03 | $15.94 | $11.61 | 518,205 |
| 2016-09-30 | $15.07 | $15.31 | $14.71 | $15.13 | $11.02 | 462,027 |
| 2016-09-29 | $15.00 | $15.19 | $14.62 | $14.81 | $10.79 | 294,859 |
| 2016-09-28 | $14.69 | $15.00 | $14.47 | $14.99 | $10.92 | 572,538 |
| 2016-09-27 | $14.25 | $14.76 | $14.18 | $14.48 | $10.55 | 328,890 |
| 2016-09-26 | $14.62 | $15.19 | $14.37 | $14.41 | $10.50 | 365,096 |
| 2016-09-23 | $14.62 | $15.04 | $14.50 | $14.53 | $10.58 | 198,795 |
| 2016-09-22 | $14.40 | $14.85 | $14.29 | $14.63 | $10.66 | 387,440 |
| 2016-09-21 | $14.08 | $14.53 | $13.87 | $14.19 | $10.34 | 575,997 |
| 2016-09-20 | $14.00 | $14.14 | $13.80 | $13.85 | $10.09 | 437,997 |
| 2016-09-19 | $14.46 | $14.66 | $14.00 | $14.05 | $10.23 | 317,571 |
| 2016-09-16 | $14.03 | $14.49 | $13.91 | $14.30 | $10.42 | 847,736 |
| 2016-09-15 | $14.25 | $14.30 | $14.00 | $14.20 | $10.34 | 367,521 |
| 2016-09-14 | $14.18 | $14.52 | $14.04 | $14.20 | $10.34 | 373,244 |
| 2016-09-13 | $14.75 | $14.75 | $13.98 | $14.21 | $10.35 | 678,662 |
| 2016-09-12 | $15.21 | $15.54 | $14.51 | $14.83 | $10.80 | 966,556 |
| 2016-09-09 | $14.79 | $15.81 | $14.46 | $15.22 | $11.09 | 2,728,063 |
| 2016-09-08 | $13.45 | $14.35 | $13.45 | $14.07 | $10.25 | 531,546 |
| 2016-09-07 | $13.56 | $13.66 | $13.32 | $13.35 | $9.72 | 341,542 |
| 2016-09-06 | $13.18 | $13.61 | $13.10 | $13.58 | $9.89 | 305,811 |
Teekay LNG Partners LP (TGP) News Headlines
Recent Teekay LNG Partners LP (TGP) News
Similar Companies to Teekay LNG Partners LP (TGP) 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 |