Ark Restaurants Corp (ARKR) Exchange: NASDAQ
Data as of April 26, 2024
$13.63 ($0.00) 0.00%
Ark Restaurants Corp - Daily Information
Click for more stock information on Ark Restaurants Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.63 |
| Previous Close | $13.63 |
| High | $13.63 |
| Low | $13.63 |
| Adjusted Open | $13.63 |
| Previous Adjusted Close | $13.63 |
| Adjusted High | $13.63 |
| Adjusted Low | $13.63 |
About Ark Restaurants Corp (ARKR)
Ark Restaurants owns and operates 18 restaurants and bars, 17 fast food concepts and catering operations primarily in New York City, Florida, Washington, D.C, Las Vegas, Nevada and the gulf coast of Alabama. Five restaurants are located in New York City, one is located in Washington, D.C., five are located in Las Vegas, Nevada, one is located in Atlantic City, New Jersey, four are located on the east coast of Florida and two are located on the Gulf Coast of Alabama. The Las Vegas operations include four restaurants within the New York-New York Hotel & Casino Resort and operation of the hotel's room service, banquet facilities, employee dining room and six food court concepts and one restaurant within the Planet Hollywood Resort and Casino. In Atlantic City, New Jersey, the Company operates a restaurant in the Tropicana Hotel and Casino. The operation at the Foxwoods Resort Casino consists of one fast food concept. The Florida operations include the Rustic Inn in Dania Beach, Shuckers in Jensen Beach, JBâs on the Beach in Deerfield Beach, Blue Moon Fish Company in Lauderdale-by-the-Sea and the operation of four fast food facilities in Tampa and six fast food facilities in Hollywood, each at a Hard Rock Hotel and Casino operated by the Seminole Indian Tribe at these locations. In Alabama, the Company operates two Original Oyster Houses, one in Gulf Shores and one in Spanish Fort.
Invest in Ark Restaurants Corp (ARKR)
Historical Stock Data for Ark Restaurants Corp (ARKR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 253 |
| 2024-04-25 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 277 |
| 2024-04-24 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 292 |
| 2024-04-23 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 336 |
| 2024-04-22 | $13.82 | $13.82 | $13.63 | $13.63 | $13.63 | 1,254 |
| 2024-04-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3,126 |
| 2024-04-18 | $13.93 | $14.00 | $13.81 | $14.00 | $14.00 | 978 |
| 2024-04-17 | $14.00 | $14.00 | $13.90 | $13.90 | $13.90 | 1,449 |
| 2024-04-16 | $13.82 | $13.82 | $13.74 | $13.74 | $13.74 | 584 |
| 2024-04-15 | $13.72 | $14.00 | $13.60 | $14.00 | $14.00 | 10,682 |
| 2024-04-12 | $13.80 | $13.80 | $13.62 | $13.71 | $13.71 | 3,137 |
| 2024-04-11 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 197 |
| 2024-04-10 | $13.65 | $13.89 | $13.65 | $13.78 | $13.78 | 1,401 |
| 2024-04-09 | $13.62 | $13.66 | $13.62 | $13.66 | $13.66 | 1,729 |
| 2024-04-08 | $14.00 | $14.00 | $13.62 | $13.64 | $13.64 | 2,624 |
| 2024-04-05 | $14.00 | $14.00 | $13.97 | $13.97 | $13.97 | 646 |
| 2024-04-04 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 521 |
| 2024-04-03 | $13.84 | $13.97 | $13.63 | $13.76 | $13.76 | 2,073 |
| 2024-04-02 | $13.68 | $13.88 | $13.68 | $13.88 | $13.88 | 1,547 |
| 2024-04-01 | $13.78 | $13.82 | $13.60 | $13.60 | $13.60 | 2,773 |
| 2024-03-28 | $13.87 | $13.87 | $13.75 | $13.75 | $13.75 | 831 |
| 2024-03-27 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 577 |
| 2024-03-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 613 |
| 2024-03-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 242 |
| 2024-03-22 | $13.89 | $14.05 | $13.89 | $14.05 | $14.05 | 687 |
| 2024-03-21 | $14.29 | $14.29 | $14.05 | $14.05 | $14.05 | 1,546 |
| 2024-03-20 | $14.00 | $14.28 | $14.00 | $14.28 | $14.28 | 1,146 |
| 2024-03-19 | $13.60 | $14.17 | $13.60 | $14.17 | $14.17 | 4,282 |
| 2024-03-18 | $13.40 | $13.90 | $12.94 | $13.88 | $13.88 | 10,012 |
| 2024-03-15 | $13.82 | $13.82 | $12.94 | $13.72 | $13.72 | 6,664 |
| 2024-03-14 | $14.12 | $14.12 | $13.48 | $13.89 | $13.89 | 10,862 |
| 2024-03-13 | $14.12 | $14.22 | $13.80 | $14.01 | $14.01 | 9,324 |
| 2024-03-12 | $13.97 | $14.02 | $13.80 | $13.80 | $13.80 | 1,461 |
| 2024-03-11 | $14.01 | $14.01 | $13.81 | $13.81 | $13.81 | 1,116 |
| 2024-03-08 | $13.87 | $13.87 | $13.80 | $13.80 | $13.80 | 689 |
| 2024-03-07 | $13.94 | $14.26 | $13.94 | $14.26 | $14.26 | 838 |
| 2024-03-06 | $13.95 | $13.95 | $13.94 | $13.94 | $13.94 | 1,047 |
| 2024-03-05 | $13.84 | $13.94 | $13.81 | $13.94 | $13.94 | 1,512 |
| 2024-03-04 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1,319 |
| 2024-03-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 446 |
| 2024-02-29 | $14.26 | $14.38 | $14.26 | $14.38 | $14.38 | 1,286 |
| 2024-02-28 | $13.96 | $14.25 | $13.96 | $14.25 | $14.25 | 1,197 |
| 2024-02-27 | $14.19 | $14.40 | $14.15 | $14.15 | $13.97 | 3,209 |
| 2024-02-26 | $14.25 | $14.25 | $14.15 | $14.20 | $14.02 | 5,256 |
| 2024-02-23 | $14.40 | $14.44 | $14.40 | $14.44 | $14.25 | 829 |
| 2024-02-22 | $14.30 | $14.44 | $14.30 | $14.44 | $14.25 | 3,705 |
| 2024-02-21 | $14.14 | $14.28 | $14.02 | $14.28 | $14.09 | 1,290 |
| 2024-02-20 | $14.15 | $14.44 | $14.15 | $14.44 | $14.25 | 831 |
| 2024-02-16 | $14.28 | $14.45 | $14.05 | $14.10 | $13.92 | 3,653 |
| 2024-02-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.56 | 117 |
| 2024-02-14 | $14.00 | $14.75 | $14.00 | $14.75 | $14.56 | 2,685 |
| 2024-02-13 | $13.80 | $14.00 | $13.80 | $14.00 | $13.82 | 799 |
| 2024-02-12 | $14.33 | $14.85 | $14.11 | $14.11 | $13.93 | 2,726 |
| 2024-02-09 | $14.46 | $14.60 | $14.15 | $14.15 | $13.97 | 2,651 |
| 2024-02-08 | $14.41 | $14.59 | $14.05 | $14.59 | $14.40 | 1,586 |
| 2024-02-07 | $14.73 | $14.73 | $14.10 | $14.10 | $13.92 | 2,115 |
| 2024-02-06 | $14.67 | $14.74 | $14.44 | $14.44 | $14.25 | 3,388 |
| 2024-02-05 | $15.00 | $15.00 | $14.52 | $14.75 | $14.56 | 1,347 |
| 2024-02-02 | $15.64 | $15.64 | $14.92 | $14.92 | $14.73 | 707 |
| 2024-02-01 | $14.83 | $14.93 | $14.83 | $14.93 | $14.74 | 524 |
| 2024-01-31 | $14.61 | $14.61 | $14.61 | $14.61 | $14.42 | 631 |
| 2024-01-30 | $15.05 | $15.42 | $15.05 | $15.10 | $14.90 | 2,277 |
| 2024-01-29 | $15.11 | $15.11 | $15.11 | $15.11 | $14.91 | 297 |
| 2024-01-26 | $15.11 | $15.11 | $15.11 | $15.11 | $14.91 | 1,461 |
| 2024-01-25 | $14.93 | $14.99 | $14.93 | $14.99 | $14.80 | 1,229 |
| 2024-01-24 | $14.74 | $14.89 | $14.34 | $14.74 | $14.55 | 3,221 |
| 2024-01-23 | $15.11 | $15.11 | $14.42 | $14.42 | $14.23 | 1,055 |
| 2024-01-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.81 | 326 |
| 2024-01-19 | $15.14 | $15.14 | $15.00 | $15.00 | $14.81 | 682 |
| 2024-01-18 | $14.76 | $14.97 | $14.74 | $14.80 | $14.61 | 1,452 |
| 2024-01-17 | $14.30 | $15.00 | $14.30 | $14.55 | $14.36 | 4,268 |
| 2024-01-16 | $14.02 | $14.39 | $14.00 | $14.35 | $14.16 | 2,639 |
| 2024-01-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 427 |
| 2024-01-11 | $14.04 | $14.04 | $14.01 | $14.01 | $14.01 | 983 |
| 2024-01-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 768 |
| 2024-01-09 | $13.92 | $14.15 | $13.92 | $14.15 | $14.15 | 517 |
| 2024-01-08 | $13.83 | $14.37 | $13.83 | $13.90 | $13.90 | 1,695 |
| 2024-01-05 | $14.07 | $14.07 | $13.85 | $13.85 | $13.85 | 2,807 |
| 2024-01-04 | $14.20 | $14.20 | $13.80 | $13.80 | $13.80 | 1,139 |
| 2024-01-03 | $14.15 | $14.20 | $14.15 | $14.20 | $14.20 | 446 |
| 2024-01-02 | $14.04 | $14.24 | $14.04 | $14.18 | $14.18 | 1,963 |
| 2023-12-29 | $14.06 | $14.20 | $14.06 | $14.07 | $14.07 | 778 |
| 2023-12-28 | $14.15 | $14.46 | $14.05 | $14.10 | $14.10 | 3,147 |
| 2023-12-27 | $14.22 | $14.29 | $14.20 | $14.29 | $14.29 | 1,282 |
| 2023-12-26 | $14.37 | $14.37 | $14.03 | $14.07 | $14.07 | 1,034 |
| 2023-12-22 | $14.41 | $14.41 | $14.30 | $14.40 | $14.40 | 1,210 |
| 2023-12-21 | $14.13 | $14.22 | $14.02 | $14.16 | $14.16 | 2,599 |
| 2023-12-20 | $14.50 | $14.62 | $14.15 | $14.29 | $14.29 | 2,901 |
| 2023-12-19 | $10.50 | $14.37 | $10.27 | $14.11 | $14.11 | 39,618 |
| 2023-12-18 | $15.50 | $15.53 | $15.05 | $15.05 | $15.05 | 9,602 |
| 2023-12-15 | $15.25 | $15.43 | $15.25 | $15.35 | $15.35 | 5,589 |
| 2023-12-14 | $15.41 | $15.55 | $15.24 | $15.24 | $15.24 | 9,890 |
| 2023-12-13 | $15.33 | $15.50 | $15.22 | $15.41 | $15.41 | 4,664 |
| 2023-12-12 | $15.50 | $15.55 | $15.24 | $15.24 | $15.24 | 4,208 |
| 2023-12-11 | $15.47 | $15.65 | $15.42 | $15.62 | $15.62 | 1,763 |
| 2023-12-08 | $15.54 | $15.75 | $15.42 | $15.42 | $15.42 | 5,439 |
| 2023-12-07 | $15.49 | $15.65 | $15.43 | $15.65 | $15.65 | 2,536 |
| 2023-12-06 | $15.28 | $15.59 | $15.28 | $15.41 | $15.41 | 3,390 |
| 2023-12-05 | $15.06 | $15.45 | $15.06 | $15.45 | $15.45 | 2,258 |
| 2023-12-04 | $15.32 | $15.41 | $15.29 | $15.33 | $15.33 | 5,279 |
| 2023-12-01 | $15.50 | $15.61 | $15.45 | $15.61 | $15.61 | 3,352 |
| 2023-11-30 | $15.15 | $15.50 | $15.15 | $15.50 | $15.50 | 1,248 |
| 2023-11-29 | $15.61 | $15.65 | $15.55 | $15.55 | $15.55 | 3,605 |
| 2023-11-28 | $15.58 | $15.62 | $15.58 | $15.62 | $15.43 | 668 |
| 2023-11-27 | $15.64 | $15.64 | $15.32 | $15.32 | $15.14 | 829 |
| 2023-11-24 | $15.75 | $15.75 | $15.64 | $15.64 | $15.64 | 937 |
| 2023-11-22 | $15.55 | $15.55 | $14.91 | $15.25 | $15.25 | 4,149 |
| 2023-11-21 | $15.29 | $15.55 | $15.29 | $15.53 | $15.53 | 1,157 |
| 2023-11-20 | $15.05 | $15.26 | $15.05 | $15.26 | $15.26 | 5,668 |
| 2023-11-17 | $15.23 | $15.25 | $14.95 | $15.22 | $15.22 | 9,001 |
| 2023-11-16 | $15.35 | $15.35 | $15.29 | $15.35 | $15.35 | 965 |
| 2023-11-15 | $15.30 | $15.50 | $15.25 | $15.29 | $15.29 | 5,572 |
| 2023-11-14 | $15.25 | $15.25 | $15.21 | $15.21 | $15.21 | 1,403 |
| 2023-11-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 231 |
| 2023-11-10 | $14.96 | $15.70 | $14.84 | $15.40 | $15.40 | 3,724 |
| 2023-11-09 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 1,111 |
| 2023-11-08 | $15.33 | $15.37 | $15.19 | $15.37 | $15.37 | 1,878 |
| 2023-11-07 | $15.15 | $15.16 | $14.91 | $14.91 | $14.91 | 9,954 |
| 2023-11-06 | $15.25 | $15.29 | $15.07 | $15.07 | $15.07 | 1,606 |
| 2023-11-03 | $15.45 | $15.45 | $15.30 | $15.36 | $15.36 | 1,285 |
| 2023-11-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 964 |
| 2023-11-01 | $15.75 | $15.75 | $15.18 | $15.46 | $15.46 | 2,229 |
| 2023-10-31 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 375 |
| 2023-10-30 | $15.45 | $15.75 | $15.28 | $15.74 | $15.74 | 1,195 |
| 2023-10-27 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 222 |
| 2023-10-26 | $15.33 | $15.75 | $15.18 | $15.18 | $15.18 | 1,098 |
| 2023-10-25 | $15.50 | $15.75 | $15.20 | $15.20 | $15.20 | 1,144 |
| 2023-10-24 | $15.83 | $15.83 | $15.75 | $15.75 | $15.75 | 434 |
| 2023-10-23 | $15.68 | $15.81 | $15.20 | $15.20 | $15.20 | 2,330 |
| 2023-10-20 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 323 |
| 2023-10-19 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 318 |
| 2023-10-18 | $15.50 | $15.50 | $15.20 | $15.45 | $15.45 | 4,733 |
| 2023-10-17 | $15.45 | $15.45 | $15.00 | $15.40 | $15.40 | 2,404 |
| 2023-10-16 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 891 |
| 2023-10-13 | $15.34 | $15.34 | $15.20 | $15.20 | $15.20 | 1,610 |
| 2023-10-12 | $15.15 | $15.40 | $15.15 | $15.27 | $15.27 | 921 |
| 2023-10-11 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 678 |
| 2023-10-10 | $15.28 | $15.49 | $15.11 | $15.11 | $15.11 | 2,733 |
| 2023-10-09 | $15.35 | $15.50 | $15.04 | $15.04 | $15.04 | 5,373 |
| 2023-10-06 | $15.35 | $15.49 | $15.35 | $15.49 | $15.49 | 1,885 |
| 2023-10-05 | $15.38 | $15.50 | $15.38 | $15.48 | $15.48 | 1,868 |
| 2023-10-04 | $15.25 | $15.49 | $15.25 | $15.49 | $15.49 | 1,695 |
| 2023-10-03 | $15.20 | $15.28 | $15.12 | $15.12 | $15.12 | 1,670 |
| 2023-10-02 | $15.01 | $15.49 | $15.01 | $15.21 | $15.21 | 3,146 |
| 2023-09-29 | $15.29 | $15.32 | $15.24 | $15.24 | $15.24 | 755 |
| 2023-09-28 | $15.16 | $15.32 | $15.16 | $15.32 | $15.32 | 2,112 |
| 2023-09-27 | $15.46 | $15.46 | $15.20 | $15.20 | $15.20 | 2,712 |
| 2023-09-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 543 |
| 2023-09-25 | $15.49 | $15.49 | $15.36 | $15.36 | $15.36 | 1,513 |
| 2023-09-22 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 396 |
| 2023-09-21 | $15.75 | $15.75 | $15.15 | $15.35 | $15.35 | 20,458 |
| 2023-09-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 1,003 |
| 2023-09-19 | $15.81 | $15.87 | $15.78 | $15.78 | $15.78 | 4,594 |
| 2023-09-18 | $15.81 | $16.02 | $15.81 | $16.02 | $16.02 | 1,432 |
| 2023-09-15 | $15.88 | $15.99 | $15.88 | $15.89 | $15.89 | 4,978 |
| 2023-09-14 | $15.86 | $15.88 | $15.84 | $15.88 | $15.88 | 1,934 |
| 2023-09-13 | $16.06 | $16.27 | $15.99 | $15.99 | $15.99 | 3,368 |
| 2023-09-12 | $15.96 | $16.05 | $15.78 | $15.78 | $15.78 | 2,119 |
| 2023-09-11 | $15.99 | $15.99 | $15.78 | $15.85 | $15.85 | 4,473 |
| 2023-09-08 | $16.12 | $16.14 | $15.86 | $15.97 | $15.97 | 1,659 |
| 2023-09-07 | $16.45 | $16.45 | $15.62 | $15.80 | $15.80 | 5,349 |
| 2023-09-06 | $16.25 | $16.25 | $15.80 | $15.95 | $15.95 | 5,153 |
| 2023-09-05 | $16.21 | $16.29 | $16.21 | $16.29 | $16.29 | 892 |
| 2023-09-01 | $16.06 | $16.64 | $16.06 | $16.50 | $16.50 | 4,246 |
| 2023-08-31 | $16.20 | $16.30 | $15.71 | $16.12 | $16.12 | 23,797 |
| 2023-08-30 | $16.38 | $16.38 | $16.00 | $16.14 | $16.14 | 11,717 |
| 2023-08-29 | $16.35 | $16.85 | $16.30 | $16.36 | $16.17 | 1,840 |
| 2023-08-28 | $16.58 | $17.08 | $16.16 | $16.47 | $16.28 | 17,333 |
| 2023-08-25 | $16.36 | $16.36 | $15.99 | $16.36 | $16.17 | 12,391 |
| 2023-08-24 | $16.60 | $16.63 | $16.27 | $16.63 | $16.43 | 9,811 |
| 2023-08-23 | $17.05 | $17.05 | $16.11 | $16.77 | $16.57 | 11,700 |
| 2023-08-22 | $16.56 | $17.03 | $16.49 | $17.03 | $16.84 | 4,460 |
| 2023-08-21 | $16.30 | $17.00 | $16.30 | $17.00 | $17.00 | 8,042 |
| 2023-08-18 | $16.25 | $16.50 | $16.25 | $16.30 | $16.30 | 3,108 |
| 2023-08-17 | $17.20 | $17.25 | $16.10 | $16.40 | $16.40 | 22,008 |
| 2023-08-16 | $17.18 | $17.27 | $16.74 | $16.90 | $16.90 | 2,755 |
| 2023-08-15 | $17.51 | $17.80 | $16.50 | $16.68 | $16.68 | 28,893 |
| 2023-08-14 | $17.82 | $18.28 | $17.75 | $17.80 | $17.80 | 7,060 |
| 2023-08-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 220 |
| 2023-08-10 | $17.92 | $18.20 | $17.79 | $17.79 | $17.79 | 1,127 |
| 2023-08-09 | $17.81 | $18.03 | $17.75 | $17.93 | $17.93 | 6,442 |
| 2023-08-08 | $17.72 | $17.92 | $17.61 | $17.71 | $17.71 | 14,121 |
| 2023-08-07 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 810 |
| 2023-08-04 | $17.72 | $17.97 | $17.72 | $17.76 | $17.76 | 9,011 |
| 2023-08-03 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 866 |
| 2023-08-02 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 456 |
| 2023-08-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 559 |
| 2023-07-31 | $18.26 | $18.50 | $17.95 | $17.95 | $17.95 | 12,547 |
| 2023-07-28 | $18.11 | $18.39 | $18.11 | $18.25 | $18.25 | 9,021 |
| 2023-07-27 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 446 |
| 2023-07-26 | $18.25 | $18.25 | $18.21 | $18.24 | $18.24 | 1,233 |
| 2023-07-25 | $18.44 | $18.50 | $18.20 | $18.49 | $18.49 | 10,873 |
| 2023-07-24 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 398 |
| 2023-07-21 | $18.44 | $18.48 | $18.21 | $18.21 | $18.21 | 1,909 |
| 2023-07-20 | $18.40 | $18.45 | $18.20 | $18.34 | $18.34 | 4,270 |
| 2023-07-19 | $18.35 | $18.44 | $18.18 | $18.44 | $18.44 | 2,118 |
| 2023-07-18 | $18.07 | $18.07 | $17.90 | $17.90 | $17.90 | 841 |
| 2023-07-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 991 |
| 2023-07-14 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1,166 |
| 2023-07-13 | $18.27 | $18.38 | $18.27 | $18.38 | $18.38 | 1,498 |
| 2023-07-12 | $18.50 | $18.59 | $17.88 | $18.25 | $18.25 | 1,547 |
| 2023-07-11 | $18.20 | $18.57 | $18.09 | $18.49 | $18.49 | 3,834 |
| 2023-07-10 | $18.40 | $18.65 | $18.25 | $18.25 | $18.25 | 5,678 |
| 2023-07-07 | $18.65 | $18.75 | $18.31 | $18.36 | $18.36 | 5,336 |
| 2023-07-06 | $18.31 | $18.66 | $18.31 | $18.66 | $18.66 | 1,983 |
| 2023-07-05 | $18.31 | $18.39 | $18.31 | $18.31 | $18.31 | 698 |
| 2023-07-03 | $18.65 | $18.75 | $18.50 | $18.50 | $18.50 | 2,259 |
| 2023-06-30 | $18.47 | $18.50 | $18.30 | $18.50 | $18.50 | 2,213 |
| 2023-06-29 | $18.50 | $18.63 | $18.26 | $18.50 | $18.50 | 5,852 |
| 2023-06-28 | $18.50 | $18.50 | $18.48 | $18.50 | $18.50 | 2,127 |
| 2023-06-27 | $18.31 | $18.50 | $18.31 | $18.38 | $18.38 | 3,495 |
| 2023-06-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 121 |
| 2023-06-23 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 950 |
| 2023-06-22 | $18.47 | $18.68 | $18.30 | $18.68 | $18.68 | 1,744 |
| 2023-06-21 | $18.32 | $18.51 | $18.31 | $18.51 | $18.51 | 3,436 |
| 2023-06-20 | $18.64 | $18.75 | $18.25 | $18.75 | $18.75 | 974 |
| 2023-06-16 | $18.50 | $18.75 | $18.50 | $18.75 | $18.75 | 730 |
| 2023-06-15 | $18.30 | $18.30 | $18.25 | $18.25 | $18.25 | 713 |
| 2023-06-14 | $18.50 | $18.50 | $18.02 | $18.02 | $18.02 | 1,352 |
| 2023-06-13 | $18.47 | $18.59 | $17.93 | $18.59 | $18.59 | 2,954 |
| 2023-06-12 | $18.36 | $18.36 | $18.20 | $18.20 | $18.20 | 624 |
| 2023-06-09 | $17.90 | $18.54 | $17.90 | $18.34 | $18.34 | 1,781 |
| 2023-06-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 156 |
| 2023-06-07 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 1,434 |
| 2023-06-06 | $18.10 | $18.10 | $17.77 | $17.95 | $17.95 | 1,668 |
| 2023-06-05 | $17.98 | $18.25 | $17.71 | $18.00 | $18.00 | 7,244 |
| 2023-06-02 | $18.10 | $18.11 | $18.05 | $18.10 | $18.10 | 7,076 |
| 2023-06-01 | $18.06 | $18.06 | $17.91 | $18.00 | $18.00 | 1,256 |
| 2023-05-31 | $18.06 | $18.07 | $18.06 | $18.07 | $18.07 | 1,717 |
| 2023-05-30 | $17.91 | $18.24 | $17.91 | $18.24 | $18.24 | 953 |
| 2023-05-26 | $18.21 | $18.30 | $18.10 | $18.10 | $18.10 | 10,331 |
| 2023-05-25 | $18.20 | $18.35 | $18.20 | $18.35 | $18.35 | 1,430 |
| 2023-05-24 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 378 |
| 2023-05-23 | $18.20 | $18.23 | $18.20 | $18.23 | $18.23 | 633 |
| 2023-05-22 | $18.60 | $18.60 | $18.30 | $18.30 | $18.30 | 2,413 |
| 2023-05-19 | $18.23 | $18.53 | $18.23 | $18.25 | $18.25 | 1,149 |
| 2023-05-18 | $18.08 | $18.70 | $17.71 | $18.70 | $18.70 | 20,586 |
| 2023-05-17 | $17.28 | $17.77 | $17.05 | $17.77 | $17.77 | 8,214 |
| 2023-05-16 | $17.40 | $17.47 | $17.25 | $17.39 | $17.39 | 5,021 |
| 2023-05-15 | $17.55 | $17.61 | $17.46 | $17.50 | $17.50 | 5,167 |
| 2023-05-12 | $17.50 | $17.82 | $17.50 | $17.82 | $17.82 | 740 |
| 2023-05-11 | $17.62 | $17.63 | $17.62 | $17.63 | $17.63 | 1,036 |
| 2023-05-10 | $18.20 | $18.20 | $17.69 | $17.70 | $17.70 | 1,589 |
| 2023-05-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 281 |
| 2023-05-08 | $18.43 | $18.43 | $17.51 | $17.51 | $17.51 | 1,222 |
| 2023-05-05 | $17.94 | $18.17 | $17.78 | $18.17 | $18.17 | 2,610 |
| 2023-05-04 | $17.75 | $17.75 | $17.60 | $17.64 | $17.64 | 2,019 |
| 2023-05-03 | $17.90 | $18.10 | $17.52 | $17.86 | $17.86 | 11,022 |
| 2023-05-02 | $17.51 | $17.84 | $17.50 | $17.80 | $17.80 | 10,042 |
| 2023-05-01 | $17.50 | $18.18 | $17.50 | $17.50 | $17.50 | 3,708 |
| 2023-04-28 | $17.29 | $17.52 | $17.29 | $17.50 | $17.50 | 2,474 |
| 2023-04-27 | $17.21 | $17.33 | $17.09 | $17.23 | $17.23 | 2,773 |
| 2023-04-26 | $17.91 | $17.91 | $17.49 | $17.59 | $17.59 | 5,631 |
| 2023-04-25 | $17.81 | $18.12 | $17.74 | $17.83 | $17.83 | 6,641 |
| 2023-04-24 | $18.12 | $18.32 | $18.12 | $18.32 | $18.32 | 6,744 |
| 2023-04-21 | $18.04 | $18.04 | $17.61 | $17.91 | $17.91 | 3,358 |
| 2023-04-20 | $18.14 | $18.39 | $17.68 | $17.68 | $17.68 | 1,509 |
| 2023-04-19 | $18.60 | $18.60 | $17.68 | $17.94 | $17.94 | 10,729 |
| 2023-04-18 | $17.62 | $18.00 | $17.23 | $17.69 | $17.69 | 4,627 |
| 2023-04-17 | $17.25 | $17.47 | $17.10 | $17.37 | $17.37 | 6,814 |
| 2023-04-14 | $17.17 | $17.17 | $16.98 | $17.14 | $17.14 | 4,282 |
| 2023-04-13 | $17.28 | $17.28 | $17.13 | $17.14 | $17.14 | 7,157 |
| 2023-04-12 | $17.50 | $17.50 | $17.07 | $17.17 | $17.17 | 9,486 |
| 2023-04-11 | $16.92 | $17.62 | $16.92 | $17.62 | $17.62 | 1,657 |
| 2023-04-10 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 309 |
| 2023-04-06 | $16.94 | $17.16 | $16.75 | $17.00 | $17.00 | 20,953 |
| 2023-04-05 | $17.04 | $17.10 | $16.85 | $17.10 | $17.10 | 842 |
| 2023-04-04 | $17.31 | $17.31 | $17.10 | $17.16 | $17.16 | 1,899 |
| 2023-04-03 | $17.38 | $17.38 | $16.98 | $17.21 | $17.21 | 4,837 |
| 2023-03-31 | $17.25 | $17.67 | $17.25 | $17.67 | $17.67 | 5,300 |
| 2023-03-30 | $18.24 | $18.24 | $16.70 | $17.67 | $17.67 | 14,129 |
| 2023-03-29 | $17.82 | $17.93 | $17.70 | $17.75 | $17.75 | 12,679 |
| 2023-03-28 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 380 |
| 2023-03-27 | $17.68 | $17.76 | $17.60 | $17.76 | $17.76 | 22,328 |
| 2023-03-24 | $17.61 | $17.79 | $17.61 | $17.75 | $17.75 | 6,057 |
| 2023-03-23 | $18.22 | $18.22 | $18.03 | $18.03 | $18.03 | 3,041 |
| 2023-03-22 | $18.18 | $18.45 | $18.13 | $18.30 | $18.30 | 12,619 |
| 2023-03-21 | $18.28 | $18.37 | $18.02 | $18.16 | $18.16 | 10,144 |
| 2023-03-20 | $18.05 | $18.31 | $18.05 | $18.12 | $18.12 | 1,624 |
| 2023-03-17 | $18.75 | $18.75 | $18.05 | $18.05 | $18.05 | 17,532 |
| 2023-03-16 | $18.50 | $19.04 | $18.43 | $18.75 | $18.75 | 17,155 |
| 2023-03-15 | $18.54 | $18.70 | $17.67 | $18.26 | $18.26 | 10,511 |
| 2023-03-14 | $18.57 | $19.47 | $18.57 | $19.10 | $19.10 | 13,383 |
| 2023-03-13 | $18.51 | $19.20 | $18.14 | $18.50 | $18.50 | 4,608 |
| 2023-03-10 | $19.46 | $19.79 | $18.57 | $19.50 | $19.50 | 22,546 |
| 2023-03-09 | $19.62 | $19.73 | $19.02 | $19.70 | $19.70 | 16,068 |
| 2023-03-08 | $19.45 | $19.80 | $19.20 | $19.80 | $19.80 | 6,327 |
| 2023-03-07 | $19.00 | $19.28 | $18.30 | $19.27 | $19.27 | 12,211 |
| 2023-03-06 | $18.50 | $19.25 | $18.50 | $18.92 | $18.92 | 27,948 |
| 2023-03-03 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 9,014 |
| 2023-03-02 | $17.79 | $18.33 | $17.79 | $18.00 | $18.00 | 11,876 |
| 2023-03-01 | $17.84 | $18.26 | $17.84 | $18.24 | $18.24 | 9,383 |
| 2023-02-28 | $18.52 | $18.52 | $17.95 | $18.25 | $18.25 | 2,707 |
| 2023-02-27 | $17.49 | $18.72 | $17.33 | $17.80 | $17.80 | 28,137 |
| 2023-02-24 | $19.05 | $19.05 | $17.56 | $17.73 | $17.73 | 10,529 |
| 2023-02-23 | $18.65 | $18.68 | $18.32 | $18.46 | $18.46 | 5,601 |
| 2023-02-22 | $18.27 | $18.74 | $18.25 | $18.55 | $18.55 | 7,132 |
| 2023-02-21 | $19.00 | $19.00 | $17.75 | $18.30 | $18.30 | 8,750 |
| 2023-02-17 | $19.30 | $19.36 | $19.29 | $19.29 | $19.29 | 7,479 |
| 2023-02-16 | $19.38 | $19.57 | $19.30 | $19.30 | $19.30 | 3,125 |
| 2023-02-15 | $19.50 | $19.59 | $19.40 | $19.59 | $19.59 | 10,724 |
| 2023-02-14 | $19.25 | $19.70 | $19.25 | $19.49 | $19.49 | 1,868 |
| 2023-02-13 | $19.31 | $19.63 | $19.31 | $19.47 | $19.47 | 1,767 |
| 2023-02-10 | $19.32 | $19.74 | $19.32 | $19.47 | $19.47 | 2,055 |
| 2023-02-09 | $19.75 | $19.96 | $19.75 | $19.75 | $19.75 | 1,375 |
| 2023-02-08 | $19.86 | $19.96 | $19.50 | $19.73 | $19.73 | 9,121 |
| 2023-02-07 | $19.85 | $19.90 | $19.57 | $19.82 | $19.82 | 3,042 |
| 2023-02-06 | $19.70 | $19.82 | $19.25 | $19.82 | $19.82 | 8,758 |
| 2023-02-03 | $19.40 | $19.70 | $19.26 | $19.41 | $19.41 | 6,219 |
| 2023-02-02 | $18.95 | $19.50 | $18.95 | $19.32 | $19.32 | 11,564 |
| 2023-02-01 | $18.70 | $19.26 | $18.55 | $18.96 | $18.96 | 10,001 |
| 2023-01-31 | $18.82 | $19.00 | $18.81 | $18.90 | $18.90 | 1,517 |
| 2023-01-30 | $18.36 | $18.40 | $18.30 | $18.40 | $18.40 | 911 |
| 2023-01-27 | $18.02 | $18.30 | $17.71 | $18.30 | $18.30 | 7,019 |
| 2023-01-26 | $18.00 | $18.28 | $18.00 | $18.28 | $18.28 | 3,263 |
| 2023-01-25 | $17.83 | $18.10 | $17.75 | $18.10 | $18.10 | 18,719 |
| 2023-01-24 | $17.85 | $18.11 | $17.85 | $18.11 | $18.11 | 1,813 |
| 2023-01-23 | $17.79 | $18.21 | $17.60 | $17.63 | $17.63 | 19,023 |
| 2023-01-20 | $17.83 | $17.83 | $17.40 | $17.66 | $17.66 | 2,885 |
| 2023-01-19 | $17.35 | $17.98 | $17.35 | $17.81 | $17.81 | 1,877 |
| 2023-01-18 | $17.90 | $18.10 | $17.59 | $17.90 | $17.90 | 2,977 |
| 2023-01-17 | $17.61 | $18.60 | $17.46 | $17.93 | $17.93 | 9,304 |
| 2023-01-13 | $17.80 | $18.08 | $17.80 | $18.01 | $18.01 | 2,486 |
| 2023-01-12 | $16.94 | $17.67 | $16.85 | $17.67 | $17.67 | 9,097 |
| 2023-01-11 | $16.80 | $16.84 | $16.65 | $16.84 | $16.84 | 2,332 |
| 2023-01-10 | $16.78 | $17.00 | $16.67 | $16.81 | $16.81 | 9,128 |
| 2023-01-09 | $16.86 | $16.86 | $16.73 | $16.73 | $16.73 | 1,279 |
| 2023-01-06 | $17.13 | $17.13 | $16.70 | $16.70 | $16.70 | 5,825 |
| 2023-01-05 | $16.67 | $17.44 | $16.62 | $17.06 | $17.06 | 3,356 |
| 2023-01-04 | $17.00 | $17.64 | $16.86 | $16.99 | $16.99 | 21,964 |
| 2023-01-03 | $16.39 | $17.09 | $16.39 | $17.06 | $17.06 | 8,376 |
| 2022-12-30 | $16.63 | $16.93 | $16.55 | $16.56 | $16.56 | 7,898 |
| 2022-12-29 | $16.25 | $16.99 | $16.25 | $16.56 | $16.56 | 13,287 |
| 2022-12-28 | $16.47 | $16.50 | $16.36 | $16.36 | $16.36 | 3,607 |
| 2022-12-27 | $16.41 | $16.71 | $16.25 | $16.33 | $16.33 | 11,714 |
| 2022-12-23 | $17.10 | $17.11 | $16.61 | $16.61 | $16.61 | 12,178 |
| 2022-12-22 | $17.47 | $17.47 | $16.83 | $16.97 | $16.97 | 2,110 |
| 2022-12-21 | $15.72 | $17.80 | $15.72 | $17.70 | $17.70 | 23,838 |
| 2022-12-20 | $16.66 | $16.81 | $15.50 | $16.65 | $16.65 | 32,999 |
| 2022-12-19 | $18.85 | $18.85 | $18.06 | $18.07 | $18.07 | 3,374 |
| 2022-12-16 | $18.82 | $18.86 | $18.76 | $18.85 | $18.85 | 1,340 |
| 2022-12-15 | $18.71 | $19.05 | $18.71 | $19.00 | $19.00 | 1,476 |
| 2022-12-14 | $19.53 | $19.53 | $18.80 | $18.80 | $18.80 | 1,292 |
| 2022-12-13 | $18.58 | $18.79 | $18.58 | $18.76 | $18.76 | 1,994 |
| 2022-12-12 | $18.15 | $18.67 | $18.15 | $18.50 | $18.50 | 6,857 |
| 2022-12-09 | $18.28 | $18.82 | $18.00 | $18.11 | $18.11 | 7,541 |
| 2022-12-08 | $18.59 | $18.96 | $18.48 | $18.50 | $18.50 | 3,013 |
| 2022-12-07 | $18.93 | $18.93 | $18.67 | $18.73 | $18.73 | 4,264 |
| 2022-12-06 | $19.15 | $19.15 | $19.03 | $19.03 | $19.03 | 454 |
| 2022-12-05 | $19.35 | $19.63 | $19.10 | $19.16 | $19.16 | 2,910 |
| 2022-12-02 | $19.04 | $19.14 | $19.03 | $19.14 | $19.14 | 2,297 |
| 2022-12-01 | $19.59 | $19.59 | $18.91 | $19.21 | $19.21 | 1,976 |
| 2022-11-30 | $19.32 | $19.54 | $18.91 | $18.91 | $18.91 | 3,144 |
| 2022-11-29 | $19.56 | $19.60 | $19.56 | $19.60 | $19.60 | 1,241 |
| 2022-11-28 | $19.50 | $19.50 | $19.03 | $19.43 | $19.30 | 2,322 |
| 2022-11-25 | $19.20 | $19.49 | $19.20 | $19.49 | $19.49 | 626 |
| 2022-11-23 | $19.20 | $19.26 | $18.95 | $18.95 | $18.95 | 3,797 |
| 2022-11-22 | $18.76 | $19.04 | $18.76 | $19.04 | $19.04 | 3,950 |
| 2022-11-21 | $18.60 | $18.99 | $18.60 | $18.74 | $18.74 | 4,351 |
| 2022-11-18 | $19.14 | $19.35 | $18.97 | $19.00 | $19.00 | 3,994 |
| 2022-11-17 | $19.00 | $19.22 | $19.00 | $19.22 | $19.22 | 1,605 |
| 2022-11-16 | $19.17 | $19.40 | $19.17 | $19.26 | $19.26 | 2,014 |
| 2022-11-15 | $19.65 | $19.65 | $19.53 | $19.53 | $19.53 | 702 |
| 2022-11-14 | $19.50 | $20.04 | $19.27 | $19.65 | $19.65 | 4,364 |
| 2022-11-11 | $19.41 | $19.54 | $19.41 | $19.51 | $19.51 | 1,814 |
| 2022-11-10 | $20.00 | $20.42 | $19.36 | $19.61 | $19.61 | 13,103 |
| 2022-11-09 | $20.04 | $20.12 | $19.71 | $19.79 | $19.79 | 7,463 |
| 2022-11-08 | $19.75 | $20.00 | $19.75 | $19.99 | $19.99 | 1,389 |
| 2022-11-07 | $20.02 | $20.38 | $19.51 | $19.51 | $19.51 | 9,167 |
| 2022-11-04 | $20.20 | $20.20 | $19.67 | $19.80 | $19.80 | 4,523 |
| 2022-11-03 | $20.39 | $20.48 | $20.00 | $20.00 | $20.00 | 7,829 |
| 2022-11-02 | $20.39 | $20.60 | $20.24 | $20.60 | $20.60 | 13,472 |
| 2022-11-01 | $20.80 | $20.80 | $19.98 | $20.05 | $20.05 | 13,620 |
| 2022-10-31 | $20.53 | $20.99 | $20.22 | $20.66 | $20.66 | 18,420 |
| 2022-10-28 | $20.40 | $20.84 | $20.40 | $20.76 | $20.76 | 6,780 |
| 2022-10-27 | $20.38 | $20.50 | $20.07 | $20.16 | $20.16 | 2,295 |
| 2022-10-26 | $19.97 | $20.43 | $19.90 | $20.43 | $20.43 | 1,358 |
| 2022-10-25 | $20.02 | $20.49 | $19.46 | $19.73 | $19.73 | 9,841 |
| 2022-10-24 | $19.56 | $20.48 | $19.17 | $19.78 | $19.78 | 9,193 |
| 2022-10-21 | $19.30 | $20.18 | $19.30 | $20.18 | $20.18 | 2,480 |
| 2022-10-20 | $19.61 | $19.86 | $19.34 | $19.60 | $19.60 | 8,024 |
| 2022-10-19 | $19.80 | $19.99 | $19.05 | $19.63 | $19.63 | 14,034 |
| 2022-10-18 | $20.24 | $20.50 | $19.80 | $19.80 | $19.80 | 2,348 |
| 2022-10-17 | $19.69 | $20.60 | $19.69 | $19.77 | $19.77 | 8,577 |
| 2022-10-14 | $19.58 | $19.68 | $19.46 | $19.60 | $19.60 | 3,632 |
| 2022-10-13 | $19.50 | $19.60 | $19.12 | $19.60 | $19.60 | 7,505 |
| 2022-10-12 | $19.90 | $19.90 | $19.31 | $19.60 | $19.60 | 3,266 |
| 2022-10-11 | $19.31 | $19.53 | $18.71 | $19.12 | $19.12 | 10,506 |
| 2022-10-10 | $19.44 | $19.56 | $18.86 | $19.30 | $19.30 | 14,320 |
| 2022-10-07 | $19.60 | $19.60 | $19.08 | $19.48 | $19.48 | 2,234 |
| 2022-10-06 | $19.31 | $19.85 | $18.91 | $19.60 | $19.60 | 43,085 |
| 2022-10-05 | $19.49 | $19.60 | $18.99 | $19.13 | $19.13 | 4,982 |
| 2022-10-04 | $19.50 | $19.72 | $19.26 | $19.38 | $19.38 | 2,946 |
| 2022-10-03 | $19.06 | $19.39 | $18.62 | $19.30 | $19.30 | 9,693 |
| 2022-09-30 | $18.07 | $19.52 | $18.07 | $18.59 | $18.59 | 19,802 |
| 2022-09-29 | $18.96 | $18.96 | $17.37 | $18.34 | $18.34 | 3,895 |
| 2022-09-28 | $18.00 | $18.71 | $17.80 | $18.71 | $18.71 | 14,039 |
| 2022-09-27 | $17.90 | $17.98 | $17.54 | $17.77 | $17.77 | 3,807 |
| 2022-09-26 | $18.18 | $18.18 | $17.33 | $17.83 | $17.83 | 10,033 |
| 2022-09-23 | $18.50 | $18.50 | $17.57 | $17.90 | $17.90 | 10,829 |
| 2022-09-22 | $19.58 | $19.83 | $18.55 | $18.97 | $18.97 | 18,338 |
| 2022-09-21 | $20.13 | $20.13 | $19.90 | $19.95 | $19.95 | 30,307 |
| 2022-09-20 | $19.95 | $20.24 | $19.75 | $20.15 | $20.15 | 10,598 |
| 2022-09-19 | $19.50 | $20.10 | $19.50 | $19.90 | $19.90 | 27,981 |
| 2022-09-16 | $19.25 | $19.92 | $19.22 | $19.92 | $19.92 | 7,126 |
| 2022-09-15 | $20.12 | $20.45 | $19.76 | $20.33 | $20.33 | 2,267 |
| 2022-09-14 | $19.75 | $20.61 | $19.27 | $20.17 | $20.17 | 12,266 |
| 2022-09-13 | $19.52 | $19.79 | $19.07 | $19.79 | $19.79 | 8,705 |
| 2022-09-12 | $19.20 | $19.60 | $19.20 | $19.60 | $19.60 | 7,185 |
| 2022-09-09 | $19.13 | $19.60 | $18.80 | $19.14 | $19.14 | 5,172 |
| 2022-09-08 | $18.76 | $19.22 | $18.55 | $19.22 | $19.22 | 1,982 |
| 2022-09-07 | $18.55 | $19.22 | $18.55 | $18.70 | $18.70 | 9,156 |
| 2022-09-06 | $17.75 | $18.11 | $17.25 | $18.11 | $18.11 | 20,816 |
| 2022-09-02 | $18.54 | $19.36 | $17.80 | $17.80 | $17.80 | 14,491 |
| 2022-09-01 | $19.35 | $19.38 | $18.46 | $18.46 | $18.46 | 4,154 |
| 2022-08-31 | $20.16 | $20.69 | $19.49 | $19.71 | $19.71 | 10,799 |
| 2022-08-30 | $20.69 | $21.15 | $20.12 | $20.12 | $20.12 | 12,439 |
| 2022-08-29 | $20.79 | $20.79 | $20.32 | $20.32 | $20.20 | 6,201 |
| 2022-08-26 | $20.90 | $21.14 | $20.52 | $20.64 | $20.64 | 12,962 |
| 2022-08-25 | $21.00 | $21.26 | $20.76 | $21.12 | $21.12 | 8,119 |
| 2022-08-24 | $20.96 | $21.25 | $20.75 | $20.86 | $20.86 | 5,848 |
| 2022-08-23 | $20.69 | $21.43 | $20.67 | $21.43 | $21.43 | 11,651 |
| 2022-08-22 | $20.75 | $20.75 | $20.12 | $20.74 | $20.74 | 7,448 |
| 2022-08-19 | $20.36 | $20.77 | $20.35 | $20.43 | $20.43 | 2,621 |
| 2022-08-18 | $20.92 | $20.92 | $20.18 | $20.47 | $20.47 | 4,305 |
| 2022-08-17 | $21.28 | $21.30 | $20.65 | $20.92 | $20.92 | 8,968 |
| 2022-08-16 | $22.31 | $22.45 | $20.74 | $21.30 | $21.30 | 43,610 |
| 2022-08-15 | $21.80 | $22.20 | $21.80 | $22.00 | $22.00 | 11,469 |
| 2022-08-12 | $21.82 | $22.20 | $21.65 | $21.75 | $21.75 | 22,318 |
| 2022-08-11 | $21.89 | $21.89 | $21.30 | $21.84 | $21.84 | 6,483 |
| 2022-08-10 | $21.51 | $22.00 | $21.51 | $21.89 | $21.89 | 24,372 |
| 2022-08-09 | $21.25 | $21.65 | $21.15 | $21.15 | $21.15 | 4,558 |
| 2022-08-08 | $20.85 | $21.45 | $20.85 | $21.12 | $21.12 | 22,539 |
| 2022-08-05 | $21.01 | $21.02 | $20.81 | $20.83 | $20.83 | 6,958 |
| 2022-08-04 | $20.81 | $21.25 | $20.81 | $20.82 | $20.82 | 11,663 |
| 2022-08-03 | $20.71 | $21.25 | $20.55 | $21.00 | $21.00 | 34,416 |
| 2022-08-02 | $19.94 | $20.83 | $19.62 | $20.68 | $20.68 | 47,450 |
| 2022-08-01 | $19.84 | $20.00 | $19.62 | $19.95 | $19.95 | 4,391 |
| 2022-07-29 | $19.83 | $20.00 | $19.75 | $19.90 | $19.90 | 6,472 |
| 2022-07-28 | $19.54 | $19.65 | $19.35 | $19.63 | $19.63 | 8,256 |
| 2022-07-27 | $19.72 | $19.75 | $19.67 | $19.67 | $19.67 | 1,119 |
| 2022-07-26 | $19.77 | $19.84 | $19.77 | $19.84 | $19.84 | 1,275 |
| 2022-07-25 | $19.51 | $19.90 | $19.51 | $19.89 | $19.89 | 2,893 |
| 2022-07-22 | $19.80 | $19.80 | $19.64 | $19.65 | $19.65 | 2,913 |
| 2022-07-21 | $19.33 | $19.72 | $19.33 | $19.65 | $19.65 | 3,467 |
| 2022-07-20 | $19.16 | $19.33 | $19.16 | $19.33 | $19.33 | 1,171 |
| 2022-07-19 | $19.50 | $19.61 | $19.22 | $19.24 | $19.24 | 6,905 |
| 2022-07-18 | $18.76 | $19.75 | $18.76 | $19.50 | $19.50 | 7,903 |
| 2022-07-15 | $19.40 | $19.62 | $19.19 | $19.19 | $19.19 | 5,885 |
| 2022-07-14 | $18.75 | $19.57 | $18.60 | $19.39 | $19.39 | 10,937 |
| 2022-07-13 | $19.00 | $19.26 | $19.00 | $19.13 | $19.13 | 1,349 |
| 2022-07-12 | $19.12 | $19.36 | $19.09 | $19.25 | $19.25 | 2,700 |
| 2022-07-11 | $19.38 | $19.45 | $18.85 | $18.95 | $18.95 | 4,400 |
| 2022-07-08 | $18.65 | $19.55 | $18.28 | $19.55 | $19.55 | 77,480 |
| 2022-07-07 | $17.63 | $18.91 | $17.33 | $18.90 | $18.90 | 24,207 |
| 2022-07-06 | $17.40 | $17.83 | $17.19 | $17.63 | $17.63 | 16,058 |
| 2022-07-05 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 575 |
| 2022-07-01 | $17.97 | $18.00 | $17.97 | $18.00 | $18.00 | 1,385 |
| 2022-06-30 | $17.50 | $18.08 | $17.34 | $18.00 | $18.00 | 4,946 |
| 2022-06-29 | $17.46 | $17.65 | $17.15 | $17.40 | $17.40 | 4,424 |
| 2022-06-28 | $18.50 | $18.50 | $17.58 | $17.58 | $17.58 | 7,962 |
| 2022-06-27 | $18.03 | $18.50 | $16.51 | $18.41 | $18.41 | 27,731 |
| 2022-06-24 | $16.00 | $18.31 | $15.99 | $17.80 | $17.80 | 28,167 |
| 2022-06-23 | $16.24 | $16.24 | $15.90 | $16.09 | $16.09 | 4,035 |
| 2022-06-22 | $16.01 | $16.01 | $15.90 | $15.90 | $15.90 | 978 |
| 2022-06-21 | $16.33 | $16.33 | $15.87 | $16.01 | $16.01 | 1,459 |
| 2022-06-17 | $15.99 | $16.37 | $15.83 | $16.00 | $16.00 | 5,155 |
| 2022-06-16 | $16.25 | $16.28 | $15.88 | $16.00 | $16.00 | 3,680 |
| 2022-06-15 | $16.48 | $16.75 | $16.25 | $16.25 | $16.25 | 21,141 |
| 2022-06-14 | $16.48 | $16.76 | $16.25 | $16.30 | $16.30 | 5,987 |
| 2022-06-13 | $16.92 | $16.92 | $16.45 | $16.45 | $16.45 | 10,665 |
| 2022-06-10 | $16.79 | $17.24 | $16.25 | $17.12 | $17.12 | 27,502 |
| 2022-06-09 | $17.50 | $17.90 | $16.30 | $16.70 | $16.70 | 33,578 |
| 2022-06-08 | $17.64 | $17.64 | $17.30 | $17.30 | $17.30 | 2,215 |
| 2022-06-07 | $17.49 | $17.78 | $17.26 | $17.50 | $17.50 | 11,189 |
| 2022-06-06 | $18.26 | $18.26 | $17.41 | $17.51 | $17.51 | 2,882 |
| 2022-06-03 | $17.71 | $18.39 | $17.64 | $18.21 | $18.21 | 4,355 |
| 2022-06-02 | $17.04 | $18.65 | $16.71 | $18.65 | $18.65 | 38,621 |
| 2022-06-01 | $17.00 | $17.00 | $16.70 | $16.97 | $16.97 | 7,932 |
| 2022-05-31 | $16.91 | $17.15 | $16.83 | $17.01 | $17.01 | 12,762 |
| 2022-05-27 | $16.57 | $16.92 | $15.87 | $16.89 | $16.89 | 3,636 |
| 2022-05-26 | $17.00 | $17.05 | $16.45 | $16.45 | $16.33 | 8,942 |
| 2022-05-25 | $16.66 | $16.90 | $16.61 | $16.61 | $16.49 | 5,372 |
| 2022-05-24 | $16.82 | $16.84 | $16.46 | $16.84 | $16.72 | 3,892 |
| 2022-05-23 | $16.74 | $17.29 | $16.70 | $17.29 | $17.16 | 6,339 |
| 2022-05-20 | $16.93 | $16.95 | $16.34 | $16.36 | $16.24 | 4,907 |
| 2022-05-19 | $16.90 | $17.15 | $16.85 | $17.15 | $17.02 | 2,088 |
| 2022-05-18 | $16.90 | $17.22 | $16.90 | $17.14 | $17.01 | 4,399 |
| 2022-05-17 | $17.20 | $17.91 | $16.51 | $17.51 | $17.38 | 17,342 |
| 2022-05-16 | $16.94 | $16.94 | $16.36 | $16.50 | $16.38 | 7,149 |
| 2022-05-13 | $16.48 | $16.48 | $15.91 | $16.47 | $16.34 | 9,263 |
| 2022-05-12 | $16.25 | $16.52 | $16.07 | $16.52 | $16.40 | 5,864 |
| 2022-05-11 | $16.53 | $16.53 | $15.92 | $16.22 | $16.10 | 2,499 |
| 2022-05-10 | $16.92 | $16.92 | $16.53 | $16.53 | $16.41 | 742 |
| 2022-05-09 | $17.37 | $17.37 | $16.24 | $16.52 | $16.40 | 6,025 |
| 2022-05-06 | $18.01 | $18.25 | $17.60 | $17.62 | $17.49 | 4,814 |
| 2022-05-05 | $18.03 | $18.09 | $17.99 | $18.08 | $17.95 | 1,563 |
| 2022-05-04 | $17.89 | $18.05 | $17.89 | $17.91 | $17.78 | 1,848 |
| 2022-05-03 | $17.70 | $18.39 | $17.70 | $18.04 | $17.91 | 4,218 |
| 2022-05-02 | $18.19 | $18.44 | $17.75 | $17.75 | $17.62 | 3,222 |
| 2022-04-29 | $17.99 | $18.05 | $17.42 | $18.00 | $17.87 | 4,425 |
| 2022-04-28 | $17.60 | $18.24 | $17.60 | $18.00 | $17.87 | 3,930 |
| 2022-04-27 | $18.25 | $18.32 | $17.63 | $17.64 | $17.51 | 6,726 |
| 2022-04-26 | $18.46 | $18.50 | $18.03 | $18.23 | $18.10 | 3,413 |
| 2022-04-25 | $18.64 | $18.64 | $18.01 | $18.64 | $18.50 | 8,879 |
| 2022-04-22 | $18.58 | $18.76 | $18.50 | $18.64 | $18.50 | 3,800 |
| 2022-04-21 | $18.80 | $18.80 | $18.57 | $18.75 | $18.61 | 4,280 |
| 2022-04-20 | $18.64 | $18.76 | $18.40 | $18.68 | $18.54 | 6,357 |
| 2022-04-19 | $17.70 | $18.92 | $17.70 | $18.13 | $18.00 | 11,265 |
| 2022-04-18 | $17.30 | $17.67 | $17.28 | $17.49 | $17.36 | 4,353 |
| 2022-04-14 | $17.35 | $17.71 | $17.35 | $17.38 | $17.25 | 8,007 |
| 2022-04-13 | $17.58 | $17.60 | $17.25 | $17.37 | $17.24 | 18,286 |
| 2022-04-12 | $17.13 | $17.62 | $17.13 | $17.62 | $17.49 | 3,662 |
| 2022-04-11 | $17.36 | $17.57 | $17.13 | $17.13 | $17.00 | 8,513 |
| 2022-04-08 | $17.45 | $17.81 | $17.39 | $17.50 | $17.37 | 3,760 |
| 2022-04-07 | $17.77 | $17.77 | $17.42 | $17.42 | $17.29 | 7,340 |
| 2022-04-06 | $18.20 | $18.20 | $17.34 | $17.78 | $17.65 | 14,268 |
| 2022-04-05 | $18.22 | $18.45 | $18.22 | $18.45 | $18.31 | 3,166 |
| 2022-04-04 | $18.45 | $18.61 | $18.18 | $18.53 | $18.39 | 6,384 |
| 2022-04-01 | $18.69 | $18.69 | $17.94 | $18.25 | $18.12 | 1,742 |
| 2022-03-31 | $18.50 | $18.71 | $17.78 | $18.47 | $18.33 | 10,163 |
| 2022-03-30 | $18.46 | $18.64 | $18.34 | $18.41 | $18.27 | 5,296 |
| 2022-03-29 | $18.09 | $18.81 | $17.99 | $18.48 | $18.34 | 8,220 |
| 2022-03-28 | $17.64 | $18.17 | $17.64 | $18.17 | $18.04 | 5,295 |
| 2022-03-25 | $17.95 | $17.95 | $17.25 | $17.55 | $17.42 | 12,993 |
| 2022-03-24 | $18.22 | $18.42 | $17.82 | $17.84 | $17.71 | 10,958 |
| 2022-03-23 | $18.12 | $18.41 | $17.92 | $18.30 | $18.16 | 7,060 |
| 2022-03-22 | $18.15 | $18.78 | $17.94 | $17.94 | $17.80 | 7,674 |
| 2022-03-21 | $18.34 | $18.60 | $17.85 | $17.90 | $17.77 | 11,516 |
| 2022-03-18 | $18.31 | $18.57 | $18.19 | $18.19 | $18.06 | 3,424 |
| 2022-03-17 | $18.03 | $18.61 | $17.93 | $18.16 | $18.03 | 9,068 |
| 2022-03-16 | $17.94 | $18.04 | $17.26 | $17.98 | $17.85 | 16,798 |
| 2022-03-15 | $17.48 | $17.76 | $17.48 | $17.75 | $17.62 | 9,223 |
| 2022-03-14 | $17.94 | $17.94 | $17.26 | $17.40 | $17.27 | 5,703 |
| 2022-03-11 | $17.99 | $18.10 | $17.61 | $17.94 | $17.81 | 7,130 |
| 2022-03-10 | $17.84 | $18.20 | $17.76 | $17.93 | $17.80 | 11,049 |
| 2022-03-09 | $17.99 | $18.38 | $17.99 | $18.17 | $18.03 | 4,881 |
| 2022-03-08 | $17.79 | $18.08 | $17.50 | $17.68 | $17.55 | 9,278 |
| 2022-03-07 | $18.13 | $18.17 | $17.35 | $17.80 | $17.67 | 27,530 |
| 2022-03-04 | $18.49 | $18.55 | $18.10 | $18.13 | $18.00 | 15,732 |
| 2022-03-03 | $18.93 | $18.93 | $18.51 | $18.85 | $18.71 | 5,022 |
| 2022-03-02 | $18.79 | $18.96 | $18.75 | $18.88 | $18.74 | 4,933 |
| 2022-03-01 | $18.78 | $18.90 | $18.47 | $18.66 | $18.52 | 15,111 |
| 2022-02-28 | $18.29 | $18.86 | $18.29 | $18.80 | $18.66 | 17,910 |
| 2022-02-25 | $18.88 | $18.98 | $18.26 | $18.50 | $18.36 | 11,787 |
| 2022-02-24 | $18.41 | $18.99 | $18.12 | $18.66 | $18.52 | 19,122 |
| 2022-02-23 | $18.80 | $18.90 | $18.11 | $18.82 | $18.68 | 8,248 |
| 2022-02-22 | $19.09 | $19.20 | $18.10 | $18.99 | $18.85 | 25,737 |
| 2022-02-18 | $18.90 | $19.93 | $18.35 | $19.15 | $19.01 | 58,058 |
| 2022-02-17 | $18.01 | $19.01 | $18.01 | $19.01 | $18.87 | 22,172 |
| 2022-02-16 | $17.82 | $18.80 | $16.75 | $18.64 | $18.50 | 16,163 |
| 2022-02-15 | $16.90 | $18.05 | $16.85 | $17.91 | $17.78 | 29,738 |
| 2022-02-14 | $16.52 | $17.08 | $16.48 | $16.70 | $16.58 | 9,210 |
| 2022-02-11 | $16.69 | $16.92 | $16.55 | $16.79 | $16.67 | 4,237 |
| 2022-02-10 | $16.90 | $16.90 | $16.17 | $16.70 | $16.58 | 9,769 |
| 2022-02-09 | $16.80 | $17.10 | $16.70 | $16.80 | $16.68 | 3,805 |
| 2022-02-08 | $16.69 | $17.12 | $16.60 | $17.11 | $16.98 | 8,453 |
| 2022-02-07 | $16.57 | $16.70 | $16.33 | $16.60 | $16.48 | 4,325 |
| 2022-02-04 | $16.19 | $16.98 | $16.19 | $16.19 | $16.07 | 4,810 |
| 2022-02-03 | $16.90 | $16.99 | $16.06 | $16.06 | $15.94 | 5,694 |
| 2022-02-02 | $16.48 | $16.86 | $16.44 | $16.82 | $16.70 | 4,142 |
| 2022-02-01 | $16.05 | $16.47 | $15.84 | $16.47 | $16.35 | 2,840 |
| 2022-01-31 | $15.38 | $16.09 | $15.38 | $16.04 | $15.92 | 2,469 |
| 2022-01-28 | $15.77 | $15.77 | $15.55 | $15.65 | $15.54 | 4,016 |
| 2022-01-27 | $15.85 | $16.11 | $15.50 | $15.74 | $15.63 | 4,579 |
| 2022-01-26 | $15.66 | $16.55 | $15.53 | $16.00 | $15.88 | 5,100 |
| 2022-01-25 | $15.63 | $15.84 | $15.46 | $15.84 | $15.72 | 5,531 |
| 2022-01-24 | $16.35 | $16.35 | $15.69 | $15.75 | $15.63 | 4,303 |
| 2022-01-21 | $16.60 | $16.71 | $16.50 | $16.71 | $16.59 | 1,936 |
| 2022-01-20 | $16.88 | $17.19 | $16.79 | $16.79 | $16.67 | 2,313 |
| 2022-01-19 | $16.92 | $16.92 | $16.92 | $16.92 | $16.80 | 728 |
| 2022-01-18 | $17.07 | $17.17 | $16.78 | $16.78 | $16.66 | 2,590 |
| 2022-01-14 | $17.06 | $17.45 | $17.06 | $17.32 | $17.19 | 3,735 |
| 2022-01-13 | $17.69 | $17.69 | $17.05 | $17.64 | $17.51 | 4,221 |
| 2022-01-12 | $17.40 | $17.50 | $17.39 | $17.47 | $17.34 | 9,499 |
| 2022-01-11 | $16.81 | $17.40 | $16.54 | $17.38 | $17.25 | 4,971 |
| 2022-01-10 | $16.98 | $17.12 | $16.50 | $17.12 | $16.99 | 10,580 |
| 2022-01-07 | $16.88 | $17.12 | $16.75 | $17.12 | $16.99 | 6,277 |
| 2022-01-06 | $16.78 | $16.98 | $16.50 | $16.96 | $16.84 | 4,649 |
| 2022-01-05 | $16.34 | $16.78 | $16.34 | $16.65 | $16.53 | 8,961 |
| 2022-01-04 | $16.67 | $16.80 | $16.50 | $16.50 | $16.38 | 5,959 |
| 2022-01-03 | $17.22 | $17.32 | $16.60 | $16.65 | $16.53 | 5,857 |
| 2021-12-31 | $16.71 | $17.09 | $16.61 | $16.83 | $16.70 | 7,628 |
| 2021-12-30 | $17.18 | $17.58 | $16.55 | $16.74 | $16.62 | 11,793 |
| 2021-12-29 | $17.08 | $17.31 | $17.05 | $17.31 | $17.18 | 2,570 |
| 2021-12-28 | $17.43 | $17.48 | $16.87 | $17.19 | $17.06 | 4,949 |
| 2021-12-27 | $16.97 | $17.78 | $16.97 | $17.62 | $17.49 | 7,707 |
| 2021-12-23 | $17.26 | $17.34 | $17.00 | $17.34 | $17.22 | 5,443 |
| 2021-12-22 | $16.80 | $17.43 | $16.50 | $16.96 | $16.84 | 6,403 |
| 2021-12-21 | $16.78 | $17.80 | $16.50 | $17.40 | $17.27 | 13,386 |
| 2021-12-20 | $16.50 | $16.50 | $15.68 | $16.40 | $16.28 | 3,518 |
| 2021-12-17 | $16.94 | $16.94 | $16.75 | $16.75 | $16.63 | 1,621 |
| 2021-12-16 | $17.00 | $17.20 | $16.60 | $16.60 | $16.48 | 3,743 |
| 2021-12-15 | $16.58 | $17.00 | $16.58 | $16.74 | $16.62 | 1,778 |
| 2021-12-14 | $17.00 | $17.25 | $17.00 | $17.25 | $17.12 | 2,651 |
| 2021-12-13 | $17.19 | $17.51 | $16.70 | $16.70 | $16.58 | 2,810 |
| 2021-12-10 | $17.26 | $17.85 | $16.86 | $17.43 | $17.30 | 12,593 |
| 2021-12-09 | $17.68 | $17.86 | $16.85 | $17.33 | $17.20 | 3,059 |
| 2021-12-08 | $17.25 | $17.50 | $17.00 | $17.50 | $17.37 | 7,190 |
| 2021-12-07 | $17.27 | $17.40 | $16.91 | $17.39 | $17.26 | 3,091 |
| 2021-12-06 | $16.67 | $17.27 | $16.42 | $17.27 | $17.14 | 10,904 |
| 2021-12-03 | $16.53 | $16.65 | $16.50 | $16.60 | $16.48 | 5,601 |
| 2021-12-02 | $16.06 | $16.63 | $16.06 | $16.58 | $16.46 | 4,895 |
| 2021-12-01 | $16.63 | $16.63 | $16.25 | $16.40 | $16.28 | 7,189 |
| 2021-11-30 | $16.28 | $16.45 | $15.94 | $16.45 | $16.33 | 5,474 |
| 2021-11-29 | $17.06 | $17.06 | $16.25 | $16.43 | $16.30 | 4,495 |
| 2021-11-26 | $17.11 | $17.11 | $16.07 | $16.55 | $16.43 | 9,104 |
| 2021-11-24 | $17.00 | $17.28 | $17.00 | $17.28 | $17.15 | 5,454 |
| 2021-11-23 | $17.00 | $17.08 | $16.99 | $17.02 | $16.89 | 3,241 |
| 2021-11-22 | $17.17 | $17.17 | $16.79 | $17.00 | $16.88 | 2,803 |
| 2021-11-19 | $17.09 | $17.21 | $17.00 | $17.21 | $17.08 | 4,533 |
| 2021-11-18 | $17.05 | $17.05 | $16.60 | $17.01 | $16.88 | 5,371 |
| 2021-11-17 | $17.25 | $17.26 | $17.06 | $17.16 | $17.03 | 2,395 |
| 2021-11-16 | $17.35 | $17.98 | $17.31 | $17.36 | $17.23 | 10,208 |
| 2021-11-15 | $16.50 | $17.35 | $16.29 | $17.35 | $17.22 | 13,990 |
| 2021-11-12 | $16.36 | $16.67 | $16.36 | $16.63 | $16.50 | 3,788 |
| 2021-11-11 | $16.39 | $16.69 | $16.35 | $16.48 | $16.36 | 3,874 |
| 2021-11-10 | $16.46 | $16.57 | $16.08 | $16.48 | $16.35 | 4,512 |
| 2021-11-09 | $16.12 | $16.63 | $15.87 | $16.51 | $16.39 | 10,430 |
| 2021-11-08 | $16.35 | $16.42 | $16.34 | $16.42 | $16.30 | 4,148 |
| 2021-11-05 | $16.38 | $16.38 | $16.19 | $16.33 | $16.21 | 7,200 |
| 2021-11-04 | $16.00 | $16.30 | $15.90 | $16.28 | $16.16 | 8,375 |
| 2021-11-03 | $15.97 | $16.10 | $15.86 | $16.05 | $15.93 | 6,585 |
| 2021-11-02 | $16.02 | $16.29 | $15.68 | $15.97 | $15.85 | 9,645 |
| 2021-11-01 | $15.93 | $16.30 | $15.93 | $16.22 | $16.11 | 10,551 |
| 2021-10-29 | $15.82 | $16.00 | $15.65 | $16.00 | $15.88 | 13,342 |
| 2021-10-28 | $15.75 | $16.22 | $15.61 | $15.61 | $15.50 | 3,829 |
| 2021-10-27 | $16.00 | $16.00 | $15.96 | $15.96 | $15.84 | 1,608 |
| 2021-10-26 | $15.82 | $16.03 | $15.82 | $16.03 | $15.91 | 2,375 |
| 2021-10-25 | $15.66 | $16.12 | $15.66 | $15.86 | $15.75 | 1,590 |
| 2021-10-22 | $16.08 | $16.08 | $15.71 | $15.94 | $15.82 | 1,435 |
| 2021-10-21 | $16.15 | $16.25 | $16.14 | $16.17 | $16.05 | 2,544 |
| 2021-10-20 | $16.02 | $16.15 | $16.00 | $16.08 | $15.97 | 3,726 |
| 2021-10-19 | $15.94 | $16.08 | $15.88 | $16.00 | $15.88 | 2,747 |
| 2021-10-18 | $16.00 | $16.12 | $15.90 | $15.90 | $15.78 | 5,523 |
| 2021-10-15 | $16.08 | $16.08 | $15.57 | $15.95 | $15.83 | 9,088 |
| 2021-10-14 | $15.90 | $16.00 | $15.90 | $15.95 | $15.83 | 4,925 |
| 2021-10-13 | $15.87 | $15.96 | $15.59 | $15.80 | $15.68 | 2,082 |
| 2021-10-12 | $15.90 | $15.96 | $15.85 | $15.96 | $15.84 | 3,550 |
| 2021-10-11 | $15.80 | $15.89 | $15.80 | $15.86 | $15.74 | 3,229 |
| 2021-10-08 | $15.65 | $15.89 | $15.65 | $15.80 | $15.68 | 2,076 |
| 2021-10-07 | $15.57 | $15.84 | $15.57 | $15.57 | $15.46 | 2,874 |
| 2021-10-06 | $15.73 | $15.76 | $15.56 | $15.56 | $15.45 | 3,971 |
| 2021-10-05 | $15.74 | $15.89 | $15.73 | $15.78 | $15.66 | 2,276 |
| 2021-10-04 | $15.50 | $15.65 | $15.31 | $15.60 | $15.49 | 1,859 |
| 2021-10-01 | $15.57 | $15.57 | $15.50 | $15.50 | $15.39 | 3,284 |
| 2021-09-30 | $15.74 | $15.90 | $15.54 | $15.70 | $15.58 | 5,436 |
| 2021-09-29 | $15.84 | $15.90 | $15.75 | $15.84 | $15.72 | 2,140 |
| 2021-09-28 | $15.76 | $15.88 | $15.62 | $15.88 | $15.76 | 2,339 |
| 2021-09-27 | $15.91 | $15.91 | $15.63 | $15.85 | $15.73 | 3,844 |
| 2021-09-24 | $15.90 | $15.90 | $15.89 | $15.90 | $15.78 | 2,070 |
| 2021-09-23 | $15.75 | $15.96 | $15.63 | $15.94 | $15.83 | 3,659 |
| 2021-09-22 | $15.58 | $15.92 | $15.58 | $15.61 | $15.49 | 1,912 |
| 2021-09-21 | $15.51 | $15.63 | $15.51 | $15.58 | $15.47 | 3,009 |
| 2021-09-20 | $15.87 | $15.87 | $15.58 | $15.60 | $15.49 | 6,569 |
| 2021-09-17 | $15.63 | $15.99 | $15.63 | $15.94 | $15.82 | 4,420 |
| 2021-09-16 | $15.67 | $15.98 | $15.54 | $15.76 | $15.64 | 1,964 |
| 2021-09-15 | $15.76 | $15.77 | $15.65 | $15.65 | $15.54 | 3,747 |
| 2021-09-14 | $15.73 | $15.79 | $15.70 | $15.76 | $15.64 | 2,551 |
| 2021-09-13 | $15.69 | $15.84 | $15.54 | $15.68 | $15.56 | 4,119 |
| 2021-09-10 | $15.75 | $15.77 | $15.55 | $15.72 | $15.60 | 2,805 |
| 2021-09-09 | $15.90 | $15.95 | $15.70 | $15.75 | $15.63 | 5,664 |
| 2021-09-08 | $15.93 | $16.06 | $15.93 | $15.93 | $15.81 | 1,486 |
| 2021-09-07 | $15.78 | $16.19 | $15.76 | $15.99 | $15.87 | 9,773 |
| 2021-09-03 | $16.02 | $16.31 | $15.75 | $15.76 | $15.64 | 14,521 |
| 2021-09-02 | $16.14 | $16.25 | $15.75 | $15.90 | $15.78 | 8,439 |
| 2021-09-01 | $16.20 | $16.25 | $16.02 | $16.25 | $16.13 | 1,904 |
| 2021-08-31 | $16.22 | $16.38 | $16.02 | $16.05 | $15.93 | 4,265 |
| 2021-08-30 | $16.42 | $16.42 | $16.02 | $16.05 | $15.93 | 3,944 |
| 2021-08-27 | $16.27 | $16.31 | $16.27 | $16.30 | $16.18 | 2,222 |
| 2021-08-26 | $16.26 | $16.27 | $16.00 | $16.05 | $15.93 | 6,065 |
| 2021-08-25 | $16.14 | $16.14 | $15.87 | $16.10 | $15.98 | 3,089 |
| 2021-08-24 | $15.70 | $16.29 | $15.70 | $16.29 | $16.17 | 18,024 |
| 2021-08-23 | $16.21 | $16.21 | $15.70 | $15.70 | $15.58 | 7,098 |
| 2021-08-20 | $15.59 | $16.16 | $15.53 | $15.90 | $15.78 | 5,327 |
| 2021-08-19 | $16.01 | $16.01 | $15.70 | $15.75 | $15.63 | 5,310 |
| 2021-08-18 | $16.50 | $16.50 | $15.83 | $16.16 | $16.04 | 18,535 |
| 2021-08-17 | $14.48 | $16.35 | $14.39 | $15.82 | $15.70 | 47,738 |
| 2021-08-16 | $15.00 | $15.46 | $14.42 | $14.72 | $14.61 | 13,191 |
| 2021-08-13 | $15.29 | $15.99 | $14.85 | $15.25 | $15.14 | 6,481 |
| 2021-08-12 | $15.75 | $15.83 | $15.24 | $15.49 | $15.38 | 11,551 |
| 2021-08-11 | $15.33 | $15.94 | $15.33 | $15.69 | $15.57 | 13,179 |
| 2021-08-10 | $14.97 | $15.30 | $14.89 | $15.10 | $14.99 | 8,149 |
| 2021-08-09 | $15.03 | $15.43 | $14.88 | $14.96 | $14.85 | 13,441 |
| 2021-08-06 | $15.20 | $15.20 | $15.03 | $15.14 | $15.03 | 5,962 |
| 2021-08-05 | $15.28 | $15.69 | $15.20 | $15.20 | $15.09 | 7,903 |
| 2021-08-04 | $15.60 | $15.68 | $15.28 | $15.56 | $15.45 | 9,595 |
| 2021-08-03 | $15.80 | $15.92 | $15.60 | $15.70 | $15.59 | 9,730 |
| 2021-08-02 | $15.90 | $15.90 | $15.80 | $15.80 | $15.68 | 4,060 |
| 2021-07-30 | $16.00 | $16.00 | $15.80 | $15.80 | $15.68 | 4,164 |
| 2021-07-29 | $16.00 | $16.00 | $15.80 | $15.92 | $15.80 | 5,065 |
| 2021-07-28 | $15.83 | $15.89 | $15.71 | $15.78 | $15.66 | 5,561 |
| 2021-07-27 | $15.74 | $15.97 | $15.70 | $15.84 | $15.73 | 6,926 |
| 2021-07-26 | $15.71 | $16.08 | $15.50 | $15.88 | $15.76 | 14,218 |
| 2021-07-23 | $16.30 | $16.36 | $16.00 | $16.11 | $15.99 | 13,768 |
| 2021-07-22 | $16.42 | $16.62 | $16.21 | $16.25 | $16.13 | 4,703 |
| 2021-07-21 | $16.87 | $16.89 | $16.31 | $16.48 | $16.36 | 16,972 |
| 2021-07-20 | $16.85 | $17.17 | $16.70 | $16.70 | $16.58 | 13,763 |
| 2021-07-19 | $17.01 | $17.30 | $16.60 | $16.85 | $16.73 | 19,674 |
| 2021-07-16 | $17.74 | $17.74 | $17.23 | $17.30 | $17.17 | 9,714 |
| 2021-07-15 | $17.50 | $17.84 | $17.44 | $17.56 | $17.43 | 17,205 |
| 2021-07-14 | $17.53 | $17.89 | $17.26 | $17.40 | $17.27 | 23,408 |
| 2021-07-13 | $17.75 | $18.00 | $17.50 | $17.64 | $17.51 | 9,877 |
| 2021-07-12 | $17.48 | $18.10 | $17.47 | $17.60 | $17.47 | 25,859 |
| 2021-07-09 | $18.92 | $19.25 | $17.00 | $17.33 | $17.20 | 44,085 |
| 2021-07-08 | $18.61 | $19.35 | $18.61 | $18.77 | $18.63 | 28,777 |
| 2021-07-07 | $19.19 | $19.85 | $19.00 | $19.00 | $18.86 | 8,827 |
| 2021-07-06 | $19.53 | $19.62 | $19.20 | $19.20 | $19.06 | 7,073 |
| 2021-07-02 | $19.60 | $19.73 | $19.53 | $19.53 | $19.39 | 5,710 |
| 2021-07-01 | $19.69 | $19.77 | $19.50 | $19.60 | $19.46 | 7,954 |
| 2021-06-30 | $19.77 | $19.80 | $19.75 | $19.75 | $19.60 | 4,359 |
| 2021-06-29 | $19.75 | $19.75 | $19.55 | $19.66 | $19.52 | 7,838 |
| 2021-06-28 | $19.67 | $19.91 | $19.50 | $19.50 | $19.36 | 7,406 |
| 2021-06-25 | $19.72 | $19.81 | $19.58 | $19.75 | $19.60 | 14,091 |
| 2021-06-24 | $19.86 | $19.86 | $19.80 | $19.80 | $19.65 | 7,639 |
| 2021-06-23 | $19.65 | $19.88 | $19.58 | $19.85 | $19.70 | 7,247 |
| 2021-06-22 | $19.86 | $19.86 | $19.75 | $19.85 | $19.70 | 7,018 |
| 2021-06-21 | $19.82 | $19.98 | $19.59 | $19.98 | $19.83 | 3,255 |
| 2021-06-18 | $19.63 | $19.99 | $19.38 | $19.65 | $19.51 | 16,720 |
| 2021-06-17 | $19.68 | $20.00 | $19.68 | $19.80 | $19.65 | 4,040 |
| 2021-06-16 | $19.76 | $20.02 | $19.76 | $19.80 | $19.65 | 2,420 |
| 2021-06-15 | $19.62 | $20.20 | $19.62 | $19.84 | $19.69 | 3,714 |
| 2021-06-14 | $20.11 | $20.22 | $19.58 | $20.11 | $19.96 | 34,474 |
| 2021-06-11 | $19.98 | $20.26 | $19.96 | $20.25 | $20.10 | 3,619 |
| 2021-06-10 | $19.76 | $20.22 | $19.75 | $20.01 | $19.86 | 4,932 |
| 2021-06-09 | $20.20 | $20.26 | $19.86 | $20.12 | $19.97 | 9,213 |
| 2021-06-08 | $19.74 | $20.50 | $19.64 | $20.00 | $19.85 | 14,328 |
| 2021-06-07 | $19.72 | $20.00 | $19.67 | $20.00 | $19.85 | 4,303 |
| 2021-06-04 | $19.62 | $19.81 | $19.57 | $19.70 | $19.56 | 10,345 |
| 2021-06-03 | $19.65 | $19.99 | $19.65 | $19.81 | $19.66 | 3,549 |
| 2021-06-02 | $19.77 | $19.93 | $19.57 | $19.86 | $19.71 | 10,086 |
| 2021-06-01 | $20.09 | $20.24 | $19.57 | $19.94 | $19.79 | 6,121 |
| 2021-05-28 | $19.87 | $20.07 | $19.71 | $19.94 | $19.79 | 9,091 |
| 2021-05-27 | $19.76 | $20.05 | $19.76 | $19.92 | $19.77 | 8,116 |
| 2021-05-26 | $19.85 | $19.90 | $19.21 | $19.75 | $19.60 | 22,437 |
| 2021-05-25 | $20.35 | $20.35 | $19.70 | $20.00 | $19.85 | 13,156 |
| 2021-05-24 | $21.15 | $21.15 | $20.39 | $20.62 | $20.47 | 15,939 |
| 2021-05-21 | $21.12 | $21.41 | $20.97 | $20.97 | $20.82 | 10,613 |
| 2021-05-20 | $21.22 | $21.38 | $20.58 | $21.35 | $21.19 | 4,256 |
| 2021-05-19 | $21.28 | $21.65 | $20.58 | $21.23 | $21.07 | 11,178 |
| 2021-05-18 | $21.46 | $22.00 | $20.85 | $21.85 | $21.69 | 38,873 |
| 2021-05-17 | $19.52 | $20.34 | $19.34 | $20.31 | $20.16 | 47,124 |
| 2021-05-14 | $19.20 | $19.71 | $19.20 | $19.25 | $19.11 | 9,473 |
| 2021-05-13 | $19.40 | $19.67 | $19.10 | $19.20 | $19.06 | 31,698 |
| 2021-05-12 | $19.00 | $19.59 | $19.00 | $19.24 | $19.10 | 25,117 |
| 2021-05-11 | $19.41 | $19.62 | $18.60 | $18.62 | $18.48 | 16,418 |
| 2021-05-10 | $20.23 | $20.34 | $19.75 | $19.86 | $19.71 | 23,270 |
| 2021-05-07 | $20.00 | $20.35 | $20.00 | $20.06 | $19.91 | 6,477 |
| 2021-05-06 | $20.07 | $20.13 | $20.00 | $20.00 | $19.85 | 14,376 |
| 2021-05-05 | $20.04 | $20.36 | $19.99 | $20.07 | $19.92 | 14,781 |
| 2021-05-04 | $20.01 | $20.21 | $20.00 | $20.00 | $19.85 | 10,726 |
| 2021-05-03 | $20.58 | $20.58 | $20.17 | $20.20 | $20.05 | 14,395 |
| 2021-04-30 | $20.45 | $20.73 | $20.26 | $20.30 | $20.15 | 19,141 |
| 2021-04-29 | $20.67 | $21.17 | $19.90 | $20.47 | $20.32 | 42,790 |
| 2021-04-28 | $19.25 | $21.17 | $18.87 | $21.17 | $21.01 | 71,876 |
| 2021-04-27 | $19.15 | $19.67 | $19.08 | $19.18 | $19.04 | 11,485 |
| 2021-04-26 | $19.27 | $19.33 | $19.08 | $19.09 | $18.95 | 12,284 |
| 2021-04-23 | $19.13 | $19.51 | $19.03 | $19.08 | $18.94 | 10,535 |
| 2021-04-22 | $19.24 | $19.79 | $18.95 | $19.12 | $18.98 | 18,247 |
| 2021-04-21 | $19.62 | $19.62 | $19.10 | $19.19 | $19.05 | 14,746 |
| 2021-04-20 | $19.58 | $19.71 | $19.01 | $19.54 | $19.40 | 13,979 |
| 2021-04-19 | $19.79 | $20.05 | $19.40 | $19.50 | $19.36 | 16,698 |
| 2021-04-16 | $20.22 | $20.22 | $19.62 | $19.95 | $19.80 | 9,053 |
| 2021-04-15 | $20.20 | $20.43 | $19.67 | $20.07 | $19.92 | 18,936 |
| 2021-04-14 | $20.19 | $20.59 | $19.96 | $19.96 | $19.81 | 18,416 |
| 2021-04-13 | $19.84 | $20.29 | $19.73 | $20.20 | $20.05 | 12,114 |
| 2021-04-12 | $20.60 | $20.60 | $19.55 | $19.70 | $19.56 | 29,071 |
| 2021-04-09 | $20.10 | $20.68 | $20.10 | $20.64 | $20.49 | 23,038 |
| 2021-04-08 | $20.79 | $21.24 | $19.96 | $20.10 | $19.95 | 36,670 |
| 2021-04-07 | $21.44 | $22.00 | $20.45 | $21.47 | $21.31 | 27,989 |
| 2021-04-06 | $22.03 | $22.33 | $21.01 | $21.42 | $21.26 | 41,531 |
| 2021-04-05 | $21.40 | $22.35 | $21.00 | $21.96 | $21.80 | 31,019 |
| 2021-04-01 | $20.40 | $21.25 | $20.20 | $20.93 | $20.78 | 25,625 |
| 2021-03-31 | $19.83 | $20.70 | $19.80 | $20.14 | $19.99 | 22,271 |
| 2021-03-30 | $20.28 | $20.70 | $20.10 | $20.15 | $20.00 | 14,318 |
| 2021-03-29 | $20.63 | $21.16 | $19.81 | $20.31 | $20.16 | 21,417 |
| 2021-03-26 | $20.70 | $21.23 | $20.17 | $20.56 | $20.41 | 23,803 |
| 2021-03-25 | $20.03 | $20.56 | $19.50 | $20.53 | $20.38 | 27,210 |
| 2021-03-24 | $20.74 | $20.74 | $20.01 | $20.40 | $20.25 | 23,499 |
| 2021-03-23 | $21.90 | $22.05 | $20.52 | $20.81 | $20.66 | 38,293 |
| 2021-03-22 | $23.62 | $23.97 | $22.00 | $22.29 | $22.13 | 35,185 |
| 2021-03-19 | $23.23 | $23.67 | $22.19 | $23.30 | $23.13 | 36,001 |
| 2021-03-18 | $24.15 | $24.46 | $23.00 | $23.28 | $23.11 | 51,675 |
| 2021-03-17 | $22.57 | $24.04 | $22.28 | $23.88 | $23.70 | 46,780 |
| 2021-03-16 | $22.00 | $24.66 | $22.00 | $22.85 | $22.68 | 144,487 |
| 2021-03-15 | $19.12 | $21.82 | $19.10 | $21.80 | $21.64 | 68,905 |
| 2021-03-12 | $18.83 | $19.20 | $18.33 | $19.12 | $18.98 | 26,176 |
| 2021-03-11 | $19.23 | $19.25 | $18.55 | $18.97 | $18.83 | 40,417 |
| 2021-03-10 | $18.60 | $19.20 | $18.22 | $19.00 | $18.86 | 40,908 |
| 2021-03-09 | $19.14 | $19.14 | $18.01 | $18.41 | $18.27 | 33,773 |
| 2021-03-08 | $18.34 | $19.15 | $18.18 | $18.83 | $18.69 | 48,399 |
| 2021-03-05 | $17.28 | $18.21 | $16.67 | $18.14 | $18.01 | 41,027 |
| 2021-03-04 | $18.13 | $18.33 | $16.56 | $17.07 | $16.94 | 67,267 |
| 2021-03-03 | $19.28 | $19.45 | $18.15 | $18.34 | $18.21 | 27,177 |
| 2021-03-02 | $19.04 | $19.39 | $18.70 | $19.25 | $19.11 | 28,625 |
| 2021-03-01 | $18.44 | $19.08 | $18.22 | $18.98 | $18.84 | 24,473 |
| 2021-02-26 | $18.42 | $18.49 | $17.85 | $18.11 | $17.98 | 44,211 |
| 2021-02-25 | $19.63 | $19.71 | $18.10 | $18.27 | $18.14 | 38,725 |
| 2021-02-24 | $19.12 | $19.97 | $18.80 | $19.69 | $19.55 | 51,491 |
| 2021-02-23 | $19.28 | $19.45 | $18.32 | $18.83 | $18.69 | 41,641 |
| 2021-02-22 | $18.90 | $19.55 | $18.61 | $19.28 | $19.14 | 47,975 |
| 2021-02-19 | $18.60 | $19.00 | $18.29 | $18.85 | $18.71 | 36,160 |
| 2021-02-18 | $18.36 | $18.63 | $18.20 | $18.47 | $18.33 | 17,820 |
| 2021-02-17 | $19.00 | $19.00 | $18.21 | $18.35 | $18.22 | 39,322 |
| 2021-02-16 | $19.75 | $19.75 | $18.56 | $18.97 | $18.83 | 42,775 |
| 2021-02-12 | $18.77 | $19.02 | $18.50 | $18.96 | $18.82 | 25,568 |
| 2021-02-11 | $19.06 | $19.43 | $18.75 | $18.87 | $18.73 | 25,531 |
| 2021-02-10 | $19.64 | $19.96 | $18.60 | $18.88 | $18.74 | 65,680 |
| 2021-02-09 | $20.00 | $20.01 | $19.45 | $19.63 | $19.48 | 46,930 |
| 2021-02-08 | $19.17 | $20.39 | $19.13 | $20.03 | $19.88 | 109,838 |
| 2021-02-05 | $19.17 | $19.49 | $18.60 | $19.05 | $18.91 | 55,751 |
| 2021-02-04 | $18.32 | $19.19 | $18.01 | $18.99 | $18.85 | 45,645 |
| 2021-02-03 | $18.19 | $18.45 | $17.99 | $18.11 | $17.98 | 25,732 |
| 2021-02-02 | $18.78 | $18.78 | $18.00 | $18.19 | $18.06 | 25,556 |
| 2021-02-01 | $18.80 | $18.89 | $17.76 | $18.70 | $18.56 | 41,936 |
| 2021-01-29 | $18.67 | $19.23 | $18.04 | $18.52 | $18.38 | 49,823 |
| 2021-01-28 | $18.21 | $18.85 | $18.02 | $18.85 | $18.71 | 28,396 |
| 2021-01-27 | $19.02 | $19.28 | $18.02 | $18.04 | $17.91 | 52,899 |
| 2021-01-26 | $19.45 | $19.46 | $19.02 | $19.29 | $19.15 | 26,212 |
| 2021-01-25 | $19.98 | $19.98 | $18.95 | $19.40 | $19.26 | 52,923 |
| 2021-01-22 | $20.22 | $20.36 | $19.37 | $19.99 | $19.84 | 52,074 |
| 2021-01-21 | $19.86 | $20.46 | $19.16 | $20.20 | $20.05 | 43,759 |
| 2021-01-20 | $18.91 | $19.90 | $18.53 | $19.88 | $19.73 | 67,643 |
| 2021-01-19 | $19.90 | $19.90 | $18.50 | $18.50 | $18.36 | 61,398 |
| 2021-01-15 | $19.32 | $20.20 | $19.02 | $19.68 | $19.54 | 52,877 |
| 2021-01-14 | $19.92 | $20.52 | $19.22 | $19.30 | $19.16 | 63,943 |
| 2021-01-13 | $20.50 | $21.06 | $19.50 | $19.60 | $19.46 | 61,083 |
| 2021-01-12 | $19.61 | $20.40 | $19.02 | $20.23 | $20.08 | 35,582 |
| 2021-01-11 | $20.46 | $20.89 | $19.30 | $19.30 | $19.16 | 70,635 |
| 2021-01-08 | $21.13 | $22.81 | $20.75 | $20.94 | $20.79 | 131,709 |
| 2021-01-07 | $18.99 | $20.89 | $18.82 | $20.51 | $20.36 | 44,377 |
| 2021-01-06 | $19.15 | $19.50 | $18.40 | $18.54 | $18.40 | 41,418 |
| 2021-01-05 | $18.07 | $19.75 | $17.99 | $18.63 | $18.49 | 51,300 |
| 2021-01-04 | $19.59 | $19.90 | $17.80 | $18.06 | $17.93 | 41,276 |
| 2020-12-31 | $19.11 | $19.88 | $18.34 | $19.39 | $19.25 | 51,119 |
| 2020-12-30 | $18.61 | $19.39 | $18.22 | $18.99 | $18.85 | 52,067 |
| 2020-12-29 | $20.75 | $20.75 | $17.50 | $18.61 | $18.47 | 91,842 |
| 2020-12-28 | $17.75 | $21.40 | $17.40 | $20.35 | $20.20 | 154,870 |
| 2020-12-24 | $18.06 | $18.32 | $16.51 | $17.10 | $16.97 | 54,048 |
| 2020-12-23 | $15.20 | $18.40 | $15.16 | $18.00 | $17.87 | 141,682 |
| 2020-12-22 | $14.24 | $15.35 | $13.82 | $15.11 | $15.00 | 83,504 |
| 2020-12-21 | $14.00 | $14.69 | $13.41 | $14.55 | $14.44 | 51,693 |
| 2020-12-18 | $15.30 | $15.46 | $14.55 | $14.60 | $14.49 | 31,443 |
| 2020-12-17 | $14.89 | $15.24 | $14.41 | $14.96 | $14.85 | 73,461 |
| 2020-12-16 | $13.66 | $14.72 | $13.55 | $14.24 | $14.14 | 37,619 |
| 2020-12-15 | $13.17 | $13.57 | $13.00 | $13.57 | $13.47 | 28,125 |
| 2020-12-14 | $14.24 | $14.24 | $12.60 | $12.93 | $12.84 | 65,799 |
| 2020-12-11 | $14.40 | $15.29 | $12.89 | $14.25 | $14.15 | 63,216 |
| 2020-12-10 | $15.16 | $15.46 | $14.16 | $14.26 | $14.16 | 50,209 |
| 2020-12-09 | $15.50 | $15.60 | $15.17 | $15.25 | $15.14 | 53,015 |
| 2020-12-08 | $15.41 | $15.60 | $14.99 | $15.50 | $15.39 | 37,573 |
| 2020-12-07 | $15.04 | $15.60 | $14.50 | $15.51 | $15.40 | 39,633 |
| 2020-12-04 | $15.60 | $15.60 | $15.07 | $15.26 | $15.15 | 26,409 |
| 2020-12-03 | $14.95 | $15.59 | $14.70 | $15.33 | $15.22 | 25,748 |
| 2020-12-02 | $14.62 | $14.90 | $14.12 | $14.87 | $14.76 | 23,545 |
| 2020-12-01 | $14.85 | $14.85 | $14.20 | $14.69 | $14.58 | 25,507 |
| 2020-11-30 | $15.59 | $15.59 | $14.21 | $14.39 | $14.28 | 60,367 |
| 2020-11-27 | $14.67 | $15.83 | $14.10 | $15.81 | $15.69 | 54,116 |
| 2020-11-25 | $15.00 | $15.50 | $14.06 | $14.31 | $14.20 | 45,694 |
| 2020-11-24 | $12.51 | $16.27 | $12.51 | $14.69 | $14.58 | 143,267 |
| 2020-11-23 | $11.49 | $12.49 | $11.30 | $12.34 | $12.25 | 57,628 |
| 2020-11-20 | $10.69 | $11.44 | $10.62 | $11.21 | $11.13 | 18,267 |
| 2020-11-19 | $10.58 | $10.83 | $10.25 | $10.65 | $10.57 | 36,527 |
| 2020-11-18 | $10.74 | $10.95 | $10.30 | $10.60 | $10.52 | 42,922 |
| 2020-11-17 | $10.31 | $11.00 | $10.31 | $10.50 | $10.42 | 40,276 |
| 2020-11-16 | $10.50 | $11.00 | $10.40 | $10.44 | $10.36 | 42,235 |
| 2020-11-13 | $10.40 | $10.80 | $10.16 | $10.16 | $10.09 | 12,366 |
| 2020-11-12 | $10.50 | $10.50 | $10.00 | $10.05 | $9.98 | 18,325 |
| 2020-11-11 | $11.50 | $12.00 | $10.50 | $10.51 | $10.43 | 31,121 |
| 2020-11-10 | $11.50 | $12.12 | $11.34 | $11.69 | $11.60 | 22,299 |
| 2020-11-09 | $12.51 | $12.51 | $10.90 | $10.90 | $10.82 | 108,064 |
| 2020-11-06 | $9.80 | $9.84 | $9.65 | $9.78 | $9.71 | 25,445 |
| 2020-11-05 | $9.80 | $10.16 | $9.80 | $9.80 | $9.73 | 34,462 |
| 2020-11-04 | $9.86 | $9.90 | $9.60 | $9.90 | $9.83 | 9,886 |
| 2020-11-03 | $9.99 | $9.99 | $9.80 | $9.85 | $9.78 | 7,163 |
| 2020-11-02 | $10.00 | $10.09 | $9.71 | $9.85 | $9.78 | 10,316 |
| 2020-10-30 | $10.05 | $10.08 | $10.00 | $10.05 | $9.98 | 2,609 |
| 2020-10-29 | $10.05 | $10.32 | $9.50 | $9.95 | $9.88 | 19,067 |
| 2020-10-28 | $10.75 | $10.96 | $10.00 | $10.20 | $10.13 | 3,991 |
| 2020-10-27 | $10.77 | $11.33 | $10.76 | $10.76 | $10.68 | 13,880 |
| 2020-10-26 | $11.34 | $11.34 | $10.96 | $11.03 | $10.95 | 24,874 |
| 2020-10-23 | $11.60 | $11.60 | $11.29 | $11.55 | $11.47 | 7,300 |
| 2020-10-22 | $11.43 | $11.60 | $11.43 | $11.47 | $11.39 | 1,264 |
| 2020-10-21 | $11.37 | $11.52 | $11.30 | $11.37 | $11.29 | 4,045 |
| 2020-10-20 | $11.85 | $11.85 | $11.10 | $11.37 | $11.29 | 11,826 |
| 2020-10-19 | $12.05 | $12.05 | $11.70 | $11.70 | $11.61 | 3,363 |
| 2020-10-16 | $11.92 | $12.20 | $11.92 | $12.00 | $11.91 | 3,714 |
| 2020-10-15 | $11.75 | $12.09 | $11.50 | $12.00 | $11.91 | 4,107 |
| 2020-10-14 | $11.77 | $12.09 | $11.51 | $11.78 | $11.69 | 4,775 |
| 2020-10-13 | $12.00 | $12.05 | $11.71 | $11.71 | $11.62 | 5,211 |
| 2020-10-12 | $12.36 | $12.36 | $12.04 | $12.13 | $12.04 | 9,636 |
| 2020-10-09 | $12.00 | $12.39 | $12.00 | $12.18 | $12.09 | 19,592 |
| 2020-10-08 | $12.00 | $12.00 | $11.31 | $12.00 | $11.91 | 5,352 |
| 2020-10-07 | $11.62 | $11.96 | $11.31 | $11.96 | $11.87 | 7,070 |
| 2020-10-06 | $11.81 | $12.01 | $11.55 | $11.67 | $11.58 | 15,796 |
| 2020-10-05 | $11.70 | $11.79 | $11.20 | $11.60 | $11.51 | 4,888 |
| 2020-10-02 | $10.99 | $11.61 | $10.97 | $11.51 | $11.42 | 5,878 |
| 2020-10-01 | $11.20 | $11.57 | $10.86 | $11.38 | $11.30 | 4,762 |
| 2020-09-30 | $12.15 | $12.47 | $10.76 | $10.86 | $10.78 | 50,288 |
| 2020-09-29 | $12.15 | $12.25 | $11.80 | $12.00 | $11.91 | 5,734 |
| 2020-09-28 | $12.00 | $12.80 | $11.59 | $11.91 | $11.82 | 16,569 |
| 2020-09-25 | $11.12 | $11.86 | $11.12 | $11.64 | $11.55 | 14,181 |
| 2020-09-24 | $11.40 | $11.68 | $11.11 | $11.31 | $11.22 | 15,853 |
| 2020-09-23 | $11.47 | $11.73 | $11.43 | $11.43 | $11.35 | 10,211 |
| 2020-09-22 | $11.92 | $12.44 | $11.55 | $11.97 | $11.89 | 17,494 |
| 2020-09-21 | $11.66 | $12.75 | $11.35 | $11.50 | $11.42 | 18,472 |
| 2020-09-18 | $12.00 | $12.50 | $11.28 | $12.10 | $12.01 | 28,789 |
| 2020-09-17 | $11.09 | $12.19 | $11.09 | $12.00 | $11.91 | 22,272 |
| 2020-09-16 | $9.99 | $11.30 | $9.99 | $11.09 | $11.01 | 20,384 |
| 2020-09-15 | $10.24 | $10.60 | $10.17 | $10.27 | $10.19 | 17,758 |
| 2020-09-14 | $10.03 | $10.20 | $9.81 | $10.20 | $10.13 | 20,128 |
| 2020-09-11 | $10.00 | $11.12 | $10.00 | $10.03 | $9.96 | 4,654 |
| 2020-09-10 | $10.57 | $10.57 | $9.95 | $10.03 | $9.96 | 37,710 |
| 2020-09-09 | $10.14 | $10.25 | $9.82 | $10.08 | $10.01 | 21,394 |
| 2020-09-08 | $10.12 | $10.35 | $9.60 | $10.21 | $10.14 | 27,382 |
| 2020-09-04 | $10.17 | $11.19 | $9.50 | $9.95 | $9.88 | 25,044 |
| 2020-09-03 | $9.89 | $10.88 | $9.71 | $9.83 | $9.76 | 55,588 |
| 2020-09-02 | $9.85 | $9.92 | $9.74 | $9.78 | $9.71 | 22,127 |
| 2020-09-01 | $9.80 | $9.80 | $9.51 | $9.66 | $9.59 | 14,742 |
| 2020-08-31 | $9.66 | $9.92 | $9.66 | $9.75 | $9.68 | 7,841 |
| 2020-08-28 | $9.58 | $9.70 | $9.48 | $9.66 | $9.59 | 12,630 |
| 2020-08-27 | $9.50 | $9.64 | $9.30 | $9.50 | $9.43 | 20,107 |
| 2020-08-26 | $9.52 | $9.53 | $9.40 | $9.40 | $9.33 | 12,909 |
| 2020-08-25 | $9.75 | $9.75 | $9.35 | $9.45 | $9.38 | 10,075 |
| 2020-08-24 | $9.57 | $9.76 | $9.54 | $9.75 | $9.68 | 6,136 |
| 2020-08-21 | $9.70 | $9.70 | $9.39 | $9.41 | $9.34 | 7,211 |
| 2020-08-20 | $9.65 | $9.79 | $9.31 | $9.39 | $9.32 | 12,273 |
| 2020-08-19 | $9.48 | $9.65 | $9.40 | $9.65 | $9.58 | 10,768 |
| 2020-08-18 | $9.47 | $9.69 | $9.39 | $9.64 | $9.57 | 25,050 |
| 2020-08-17 | $9.32 | $9.45 | $9.32 | $9.36 | $9.29 | 9,941 |
| 2020-08-14 | $9.48 | $9.60 | $9.31 | $9.48 | $9.41 | 14,956 |
| 2020-08-13 | $9.48 | $9.66 | $9.44 | $9.49 | $9.42 | 13,060 |
| 2020-08-12 | $9.73 | $9.73 | $9.45 | $9.49 | $9.42 | 16,278 |
| 2020-08-11 | $9.50 | $10.15 | $9.31 | $9.48 | $9.41 | 43,879 |
| 2020-08-10 | $9.55 | $9.68 | $9.33 | $9.55 | $9.48 | 12,862 |
| 2020-08-07 | $9.60 | $9.82 | $9.36 | $9.55 | $9.48 | 17,032 |
| 2020-08-06 | $9.62 | $9.89 | $9.45 | $9.50 | $9.43 | 13,530 |
| 2020-08-05 | $9.90 | $10.00 | $9.52 | $9.81 | $9.74 | 3,230 |
| 2020-08-04 | $9.75 | $10.00 | $9.35 | $9.91 | $9.83 | 6,995 |
| 2020-08-03 | $10.24 | $10.24 | $9.77 | $9.87 | $9.80 | 3,030 |
| 2020-07-31 | $10.16 | $10.16 | $9.75 | $9.86 | $9.79 | 7,827 |
| 2020-07-30 | $10.18 | $10.23 | $10.14 | $10.17 | $10.10 | 2,129 |
| 2020-07-29 | $10.38 | $10.44 | $10.00 | $10.11 | $10.04 | 3,743 |
| 2020-07-28 | $10.02 | $10.24 | $10.02 | $10.19 | $10.12 | 2,040 |
| 2020-07-27 | $10.66 | $10.67 | $10.10 | $10.23 | $10.15 | 7,292 |
| 2020-07-24 | $10.51 | $11.56 | $10.37 | $10.37 | $10.29 | 7,606 |
| 2020-07-23 | $11.10 | $11.16 | $10.03 | $11.15 | $11.07 | 3,328 |
| 2020-07-22 | $9.95 | $11.45 | $9.95 | $10.91 | $10.83 | 6,338 |
| 2020-07-21 | $10.38 | $10.38 | $10.01 | $10.20 | $10.13 | 4,813 |
| 2020-07-20 | $9.60 | $10.42 | $9.55 | $9.90 | $9.83 | 14,531 |
| 2020-07-17 | $9.88 | $9.90 | $9.80 | $9.85 | $9.78 | 12,911 |
| 2020-07-16 | $10.00 | $10.40 | $9.51 | $9.90 | $9.83 | 40,679 |
| 2020-07-15 | $9.89 | $10.96 | $9.80 | $10.79 | $10.71 | 23,520 |
| 2020-07-14 | $9.60 | $9.60 | $9.26 | $9.50 | $9.43 | 20,904 |
| 2020-07-13 | $9.75 | $11.29 | $9.36 | $9.79 | $9.72 | 18,028 |
| 2020-07-10 | $10.00 | $10.08 | $9.37 | $9.72 | $9.65 | 11,870 |
| 2020-07-09 | $10.56 | $10.80 | $9.80 | $10.05 | $9.98 | 7,574 |
| 2020-07-08 | $11.75 | $11.75 | $11.00 | $11.00 | $10.92 | 3,745 |
| 2020-07-07 | $12.00 | $12.00 | $11.51 | $11.66 | $11.57 | 1,810 |
| 2020-07-06 | $12.38 | $12.53 | $11.94 | $12.08 | $11.99 | 4,275 |
| 2020-07-02 | $12.35 | $12.64 | $12.20 | $12.64 | $12.55 | 1,607 |
| 2020-07-01 | $12.58 | $12.81 | $12.15 | $12.48 | $12.39 | 8,323 |
| 2020-06-30 | $12.37 | $12.42 | $12.18 | $12.35 | $12.26 | 2,242 |
| 2020-06-29 | $12.91 | $12.91 | $12.18 | $12.81 | $12.72 | 4,160 |
| 2020-06-26 | $13.01 | $13.01 | $12.91 | $12.91 | $12.82 | 1,444 |
| 2020-06-25 | $12.86 | $13.41 | $12.86 | $13.41 | $13.31 | 961 |
| 2020-06-24 | $13.90 | $13.99 | $13.20 | $13.35 | $13.25 | 3,329 |
| 2020-06-23 | $14.15 | $14.22 | $13.33 | $13.73 | $13.63 | 11,530 |
| 2020-06-22 | $13.76 | $14.30 | $12.69 | $13.80 | $13.70 | 5,814 |
| 2020-06-19 | $13.89 | $13.89 | $12.50 | $13.14 | $13.04 | 3,156 |
| 2020-06-18 | $14.13 | $14.13 | $13.31 | $13.31 | $13.21 | 2,003 |
| 2020-06-17 | $12.51 | $13.36 | $12.51 | $13.29 | $13.19 | 3,380 |
| 2020-06-16 | $13.39 | $14.55 | $13.39 | $13.85 | $13.75 | 4,634 |
| 2020-06-15 | $11.70 | $13.05 | $11.50 | $12.81 | $12.72 | 15,060 |
| 2020-06-12 | $11.77 | $13.57 | $11.57 | $11.86 | $11.77 | 9,092 |
| 2020-06-11 | $13.02 | $13.49 | $11.50 | $11.73 | $11.64 | 15,093 |
| 2020-06-10 | $15.43 | $15.43 | $13.00 | $13.50 | $13.40 | 12,927 |
| 2020-06-09 | $16.11 | $16.11 | $14.08 | $15.22 | $15.11 | 7,991 |
| 2020-06-08 | $13.53 | $16.95 | $13.53 | $16.39 | $16.27 | 22,027 |
| 2020-06-05 | $12.60 | $15.50 | $12.60 | $13.34 | $13.24 | 23,771 |
| 2020-06-04 | $11.41 | $12.22 | $10.63 | $12.20 | $12.11 | 6,739 |
| 2020-06-03 | $12.00 | $12.20 | $11.75 | $11.75 | $11.66 | 6,435 |
| 2020-06-02 | $12.63 | $12.84 | $11.80 | $12.00 | $11.91 | 5,469 |
| 2020-06-01 | $12.54 | $12.66 | $12.30 | $12.63 | $12.54 | 2,133 |
| 2020-05-29 | $12.54 | $12.54 | $11.80 | $12.25 | $12.16 | 3,354 |
| 2020-05-28 | $12.65 | $12.80 | $12.04 | $12.04 | $11.95 | 4,728 |
| 2020-05-27 | $12.65 | $12.75 | $12.00 | $12.30 | $12.21 | 4,495 |
| 2020-05-26 | $12.61 | $12.61 | $12.05 | $12.49 | $12.40 | 5,033 |
| 2020-05-22 | $11.39 | $12.02 | $11.39 | $12.02 | $11.93 | 2,962 |
| 2020-05-21 | $11.16 | $11.75 | $11.01 | $11.01 | $10.93 | 5,483 |
| 2020-05-20 | $11.11 | $11.30 | $10.82 | $10.82 | $10.74 | 2,113 |
| 2020-05-19 | $11.41 | $11.69 | $10.42 | $11.11 | $11.03 | 5,214 |
| 2020-05-18 | $10.88 | $11.74 | $10.05 | $11.06 | $10.98 | 14,055 |
| 2020-05-15 | $10.27 | $10.88 | $9.77 | $9.86 | $9.79 | 3,758 |
| 2020-05-14 | $10.03 | $10.84 | $9.90 | $10.00 | $9.93 | 3,296 |
| 2020-05-13 | $10.83 | $10.84 | $10.37 | $10.37 | $10.29 | 933 |
| 2020-05-12 | $11.28 | $11.36 | $10.37 | $10.37 | $10.29 | 1,962 |
| 2020-05-11 | $10.93 | $11.75 | $10.93 | $11.19 | $11.11 | 3,614 |
| 2020-05-08 | $11.44 | $11.70 | $11.20 | $11.20 | $11.12 | 2,549 |
| 2020-05-07 | $11.00 | $11.38 | $11.00 | $11.17 | $11.09 | 1,706 |
| 2020-05-06 | $11.74 | $11.75 | $10.65 | $10.65 | $10.57 | 2,571 |
| 2020-05-05 | $11.00 | $12.93 | $11.00 | $11.74 | $11.65 | 10,361 |
| 2020-05-04 | $11.30 | $11.30 | $11.03 | $11.25 | $11.17 | 3,066 |
| 2020-05-01 | $10.96 | $11.51 | $10.90 | $11.20 | $11.12 | 1,505 |
| 2020-04-30 | $12.66 | $12.66 | $11.59 | $11.72 | $11.63 | 6,513 |
| 2020-04-29 | $11.25 | $12.67 | $10.51 | $11.75 | $11.66 | 9,618 |
| 2020-04-28 | $11.00 | $11.00 | $10.71 | $10.90 | $10.82 | 5,902 |
| 2020-04-27 | $11.25 | $11.25 | $10.03 | $10.50 | $10.42 | 18,152 |
| 2020-04-24 | $11.10 | $11.99 | $10.49 | $10.65 | $10.57 | 7,233 |
| 2020-04-23 | $11.90 | $11.90 | $11.00 | $11.00 | $10.92 | 11,926 |
| 2020-04-22 | $11.90 | $11.90 | $11.67 | $11.67 | $11.58 | 1,265 |
| 2020-04-21 | $12.50 | $12.50 | $11.02 | $11.51 | $11.43 | 9,252 |
| 2020-04-20 | $12.40 | $13.17 | $12.25 | $12.31 | $12.22 | 5,447 |
| 2020-04-17 | $13.14 | $13.66 | $11.50 | $12.38 | $12.29 | 11,846 |
| 2020-04-16 | $11.58 | $12.48 | $11.58 | $12.48 | $12.39 | 1,130 |
| 2020-04-15 | $10.60 | $13.16 | $10.52 | $12.07 | $11.98 | 8,543 |
| 2020-04-14 | $12.77 | $14.91 | $11.56 | $11.78 | $11.69 | 5,396 |
| 2020-04-13 | $10.45 | $11.97 | $10.00 | $11.12 | $11.04 | 9,176 |
| 2020-04-09 | $9.94 | $10.47 | $9.46 | $10.47 | $10.39 | 7,061 |
| 2020-04-08 | $8.91 | $9.93 | $8.76 | $9.47 | $9.40 | 5,179 |
| 2020-04-07 | $9.07 | $9.07 | $8.51 | $8.51 | $8.45 | 9,723 |
| 2020-04-06 | $8.32 | $9.73 | $8.32 | $9.05 | $8.98 | 2,531 |
| 2020-04-03 | $9.00 | $9.07 | $8.00 | $8.25 | $8.19 | 6,881 |
| 2020-04-02 | $9.30 | $9.30 | $9.01 | $9.01 | $8.94 | 3,326 |
| 2020-04-01 | $10.75 | $10.80 | $9.25 | $9.25 | $9.18 | 6,480 |
| 2020-03-31 | $13.13 | $13.52 | $10.56 | $10.57 | $10.49 | 8,779 |
| 2020-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.40 | 472 |
| 2020-03-27 | $14.00 | $14.54 | $13.50 | $13.50 | $13.40 | 8,506 |
| 2020-03-26 | $13.45 | $14.79 | $12.90 | $14.52 | $14.41 | 2,601 |
| 2020-03-25 | $12.63 | $13.16 | $12.50 | $12.50 | $12.41 | 11,527 |
| 2020-03-24 | $8.84 | $11.98 | $8.84 | $11.49 | $11.41 | 7,972 |
| 2020-03-23 | $8.85 | $8.85 | $8.23 | $8.23 | $8.17 | 4,996 |
| 2020-03-20 | $8.50 | $9.89 | $8.50 | $9.34 | $9.27 | 2,971 |
| 2020-03-19 | $8.50 | $8.50 | $7.19 | $8.50 | $8.44 | 11,506 |
| 2020-03-18 | $8.85 | $8.85 | $8.16 | $8.54 | $8.48 | 5,514 |
| 2020-03-17 | $11.24 | $11.24 | $8.55 | $8.75 | $8.69 | 16,163 |
| 2020-03-16 | $13.02 | $13.02 | $10.40 | $10.98 | $10.90 | 9,837 |
| 2020-03-13 | $15.81 | $15.81 | $14.21 | $14.21 | $14.11 | 4,304 |
| 2020-03-12 | $17.02 | $17.02 | $16.22 | $16.26 | $15.86 | 2,339 |
| 2020-03-11 | $18.07 | $18.07 | $17.48 | $17.56 | $17.13 | 6,353 |
| 2020-03-10 | $17.54 | $18.09 | $17.54 | $18.00 | $17.56 | 5,275 |
| 2020-03-09 | $18.50 | $18.50 | $17.52 | $17.52 | $17.09 | 4,456 |
| 2020-03-06 | $18.81 | $18.88 | $18.51 | $18.60 | $18.14 | 5,628 |
| 2020-03-05 | $19.58 | $19.85 | $19.50 | $19.55 | $19.07 | 9,556 |
| 2020-03-04 | $20.37 | $20.37 | $19.47 | $19.65 | $19.17 | 10,677 |
| 2020-03-03 | $21.00 | $21.00 | $20.00 | $20.13 | $19.64 | 7,664 |
| 2020-03-02 | $21.03 | $21.03 | $20.50 | $21.00 | $20.49 | 1,223 |
| 2020-02-28 | $21.00 | $21.00 | $20.50 | $20.60 | $20.10 | 4,379 |
| 2020-02-27 | $22.50 | $22.50 | $21.35 | $21.98 | $21.44 | 3,485 |
| 2020-02-26 | $22.50 | $22.60 | $22.50 | $22.54 | $21.99 | 1,930 |
| 2020-02-25 | $22.60 | $22.78 | $22.55 | $22.65 | $22.09 | 1,661 |
| 2020-02-24 | $22.75 | $22.85 | $22.75 | $22.81 | $22.25 | 2,350 |
| 2020-02-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.29 | 363 |
| 2020-02-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.29 | 385 |
| 2020-02-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.28 | 712 |
| 2020-02-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.24 | 342 |
| 2020-02-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.19 | 123 |
| 2020-02-13 | $22.78 | $22.78 | $22.75 | $22.75 | $22.19 | 733 |
| 2020-02-12 | $23.25 | $23.25 | $22.41 | $22.41 | $21.86 | 394 |
| 2020-02-11 | $22.77 | $23.60 | $22.36 | $23.26 | $22.69 | 6,097 |
| 2020-02-10 | $21.75 | $22.31 | $21.75 | $22.31 | $21.76 | 660 |
| 2020-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.46 | 160 |
| 2020-02-06 | $22.29 | $22.30 | $22.22 | $22.23 | $21.69 | 1,302 |
| 2020-02-05 | $22.25 | $22.25 | $21.75 | $21.75 | $21.22 | 693 |
| 2020-02-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.46 | 673 |
| 2020-02-03 | $22.20 | $22.20 | $21.90 | $21.90 | $21.36 | 938 |
| 2020-01-31 | $22.46 | $22.46 | $22.46 | $22.46 | $21.91 | 263 |
| 2020-01-30 | $22.46 | $22.46 | $22.46 | $22.46 | $21.91 | 15 |
| 2020-01-29 | $22.46 | $22.46 | $22.46 | $22.46 | $21.91 | 214 |
| 2020-01-28 | $21.92 | $21.92 | $21.90 | $21.90 | $21.36 | 641 |
| 2020-01-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.31 | 249 |
| 2020-01-24 | $22.35 | $22.35 | $22.25 | $22.26 | $21.71 | 759 |
| 2020-01-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.20 | 193 |
| 2020-01-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.20 | 370 |
| 2020-01-21 | $22.25 | $22.76 | $22.25 | $22.76 | $22.20 | 613 |
| 2020-01-17 | $22.25 | $22.25 | $22.12 | $22.24 | $21.69 | 3,609 |
| 2020-01-16 | $22.50 | $22.82 | $22.50 | $22.82 | $22.26 | 3,986 |
| 2020-01-15 | $21.75 | $22.20 | $21.72 | $22.20 | $21.66 | 3,125 |
| 2020-01-14 | $21.90 | $21.90 | $21.62 | $21.75 | $21.22 | 597 |
| 2020-01-13 | $21.81 | $21.81 | $21.81 | $21.81 | $21.28 | 92 |
| 2020-01-10 | $21.65 | $21.81 | $21.65 | $21.81 | $21.28 | 718 |
| 2020-01-09 | $22.25 | $22.25 | $22.18 | $22.18 | $21.64 | 772 |
| 2020-01-08 | $22.04 | $22.46 | $22.04 | $22.46 | $21.91 | 1,015 |
| 2020-01-07 | $22.00 | $22.30 | $22.00 | $22.30 | $21.75 | 278 |
| 2020-01-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.17 | 54 |
| 2020-01-03 | $22.03 | $22.03 | $21.70 | $21.70 | $21.17 | 367 |
| 2020-01-02 | $22.12 | $22.25 | $22.00 | $22.03 | $21.49 | 3,829 |
| 2019-12-31 | $22.11 | $22.49 | $22.11 | $22.49 | $21.94 | 3,016 |
| 2019-12-30 | $21.63 | $22.75 | $21.60 | $22.75 | $22.19 | 6,254 |
| 2019-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.46 | 282 |
| 2019-12-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.44 | 203 |
| 2019-12-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.44 | 114 |
| 2019-12-23 | $22.00 | $22.00 | $21.55 | $21.98 | $21.44 | 1,039 |
| 2019-12-20 | $21.42 | $22.00 | $21.36 | $22.00 | $21.46 | 4,635 |
| 2019-12-19 | $21.42 | $21.42 | $21.42 | $21.42 | $20.90 | 237 |
| 2019-12-18 | $21.15 | $21.27 | $21.15 | $21.22 | $20.70 | 4,514 |
| 2019-12-17 | $20.50 | $21.12 | $20.50 | $21.09 | $20.57 | 3,457 |
| 2019-12-16 | $20.15 | $20.52 | $20.15 | $20.16 | $19.67 | 1,445 |
| 2019-12-13 | $20.31 | $20.31 | $20.31 | $20.31 | $19.81 | 57 |
| 2019-12-12 | $20.36 | $20.48 | $20.31 | $20.31 | $19.57 | 4,343 |
| 2019-12-11 | $20.49 | $20.49 | $20.34 | $20.34 | $19.60 | 1,322 |
| 2019-12-10 | $20.25 | $20.37 | $20.25 | $20.35 | $19.61 | 2,137 |
| 2019-12-09 | $20.10 | $20.50 | $20.10 | $20.50 | $19.75 | 1,221 |
| 2019-12-06 | $20.34 | $20.52 | $20.34 | $20.35 | $19.61 | 716 |
| 2019-12-05 | $20.05 | $20.25 | $20.05 | $20.25 | $19.51 | 1,208 |
| 2019-12-04 | $20.05 | $20.29 | $20.05 | $20.29 | $19.55 | 858 |
| 2019-12-03 | $20.05 | $20.05 | $20.05 | $20.05 | $19.32 | 127 |
| 2019-12-02 | $20.03 | $20.25 | $20.01 | $20.05 | $19.32 | 1,392 |
| 2019-11-29 | $20.23 | $20.23 | $20.23 | $20.23 | $19.49 | 176 |
| 2019-11-27 | $20.17 | $20.17 | $20.02 | $20.06 | $19.33 | 557 |
| 2019-11-26 | $20.00 | $20.00 | $19.98 | $19.98 | $19.25 | 973 |
| 2019-11-25 | $20.07 | $20.07 | $20.07 | $20.07 | $19.34 | 220 |
| 2019-11-22 | $20.19 | $20.19 | $20.11 | $20.19 | $19.46 | 1,002 |
| 2019-11-21 | $20.11 | $20.11 | $20.11 | $20.11 | $19.38 | 296 |
| 2019-11-20 | $20.01 | $20.01 | $20.01 | $20.01 | $19.28 | 912 |
| 2019-11-19 | $20.29 | $20.29 | $20.29 | $20.29 | $19.55 | 223 |
| 2019-11-18 | $20.29 | $20.29 | $20.29 | $20.29 | $19.55 | 696 |
| 2019-11-15 | $20.50 | $20.50 | $20.17 | $20.45 | $19.71 | 897 |
| 2019-11-14 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 4 |
| 2019-11-13 | $20.21 | $20.41 | $20.21 | $20.36 | $19.62 | 2,269 |
| 2019-11-12 | $20.50 | $20.53 | $20.50 | $20.53 | $19.78 | 775 |
| 2019-11-11 | $20.50 | $20.80 | $20.40 | $20.65 | $19.90 | 2,706 |
| 2019-11-08 | $20.92 | $20.92 | $20.92 | $20.92 | $20.16 | 42 |
| 2019-11-07 | $20.53 | $20.92 | $20.53 | $20.92 | $20.16 | 409 |
| 2019-11-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.13 | 408 |
| 2019-11-05 | $20.88 | $20.95 | $20.88 | $20.95 | $20.19 | 1,150 |
| 2019-11-04 | $20.94 | $20.94 | $20.87 | $20.87 | $20.11 | 2,857 |
| 2019-11-01 | $20.75 | $20.75 | $20.51 | $20.65 | $19.90 | 953 |
| 2019-10-31 | $20.78 | $20.78 | $20.78 | $20.78 | $20.02 | 179 |
| 2019-10-30 | $20.78 | $20.78 | $20.78 | $20.78 | $20.02 | 124 |
| 2019-10-29 | $21.09 | $21.09 | $21.09 | $21.09 | $20.32 | 398 |
| 2019-10-28 | $20.72 | $20.75 | $20.72 | $20.75 | $20.00 | 857 |
| 2019-10-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.11 | 369 |
| 2019-10-24 | $20.59 | $20.59 | $20.59 | $20.59 | $19.84 | 1,006 |
| 2019-10-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.75 | 287 |
| 2019-10-22 | $20.72 | $20.72 | $20.72 | $20.72 | $19.97 | 108 |
| 2019-10-21 | $20.67 | $20.67 | $20.67 | $20.67 | $19.92 | 40 |
| 2019-10-18 | $20.67 | $20.67 | $20.67 | $20.67 | $19.92 | 333 |
| 2019-10-17 | $20.55 | $20.75 | $20.50 | $20.53 | $19.78 | 627 |
| 2019-10-16 | $20.65 | $20.65 | $20.55 | $20.58 | $19.83 | 1,007 |
| 2019-10-15 | $20.83 | $20.83 | $20.50 | $20.50 | $19.75 | 1,019 |
| 2019-10-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.04 | 617 |
| 2019-10-11 | $20.65 | $20.77 | $20.65 | $20.77 | $20.01 | 788 |
| 2019-10-10 | $20.85 | $20.85 | $20.65 | $20.72 | $19.97 | 4,071 |
| 2019-10-09 | $20.85 | $20.85 | $20.85 | $20.85 | $20.09 | 189 |
| 2019-10-08 | $20.85 | $20.85 | $20.60 | $20.85 | $20.09 | 872 |
| 2019-10-07 | $20.95 | $20.95 | $20.79 | $20.84 | $20.08 | 789 |
| 2019-10-04 | $20.88 | $20.95 | $20.56 | $20.95 | $20.19 | 1,374 |
| 2019-10-03 | $20.61 | $20.85 | $20.61 | $20.85 | $20.09 | 607 |
| 2019-10-02 | $20.40 | $20.75 | $20.33 | $20.56 | $19.81 | 5,719 |
| 2019-10-01 | $20.80 | $20.80 | $20.73 | $20.73 | $19.98 | 241 |
| 2019-09-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.14 | 1,124 |
| 2019-09-27 | $20.35 | $20.35 | $20.35 | $20.35 | $19.61 | 114 |
| 2019-09-26 | $20.46 | $20.84 | $20.24 | $20.35 | $19.61 | 567 |
| 2019-09-25 | $20.58 | $20.67 | $20.21 | $20.21 | $19.47 | 821 |
| 2019-09-24 | $20.89 | $20.89 | $20.50 | $20.50 | $19.75 | 704 |
| 2019-09-23 | $21.00 | $21.00 | $20.17 | $20.25 | $19.51 | 1,994 |
| 2019-09-20 | $20.73 | $20.94 | $20.15 | $20.94 | $20.18 | 4,700 |
| 2019-09-19 | $20.54 | $20.74 | $20.46 | $20.68 | $19.69 | 8,819 |
| 2019-09-18 | $20.35 | $20.54 | $20.34 | $20.54 | $19.56 | 3,015 |
| 2019-09-17 | $20.36 | $20.50 | $20.31 | $20.50 | $19.52 | 5,643 |
| 2019-09-16 | $20.12 | $20.37 | $20.12 | $20.37 | $19.40 | 2,237 |
| 2019-09-13 | $20.28 | $20.71 | $20.28 | $20.30 | $19.33 | 1,004 |
| 2019-09-12 | $20.35 | $20.35 | $20.35 | $20.35 | $19.38 | 2 |
| 2019-09-11 | $20.35 | $20.35 | $20.35 | $20.35 | $19.38 | 263 |
| 2019-09-10 | $20.42 | $20.42 | $20.42 | $20.42 | $19.45 | 2 |
| 2019-09-09 | $20.12 | $20.45 | $20.12 | $20.42 | $19.45 | 3,039 |
| 2019-09-06 | $20.19 | $20.44 | $20.19 | $20.44 | $19.46 | 2,252 |
| 2019-09-05 | $20.25 | $20.44 | $20.22 | $20.44 | $19.46 | 8,565 |
| 2019-09-04 | $20.15 | $20.15 | $20.15 | $20.15 | $19.19 | 25 |
| 2019-09-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.19 | 18 |
| 2019-08-30 | $20.02 | $20.15 | $20.02 | $20.15 | $19.19 | 486 |
| 2019-08-29 | $20.05 | $20.29 | $20.02 | $20.25 | $19.28 | 3,524 |
| 2019-08-28 | $20.15 | $20.44 | $20.15 | $20.44 | $19.46 | 1,769 |
| 2019-08-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.06 | 375 |
| 2019-08-26 | $20.49 | $20.49 | $20.49 | $20.49 | $19.51 | 16 |
| 2019-08-23 | $20.49 | $20.49 | $20.49 | $20.49 | $19.51 | 3 |
| 2019-08-22 | $20.29 | $20.49 | $20.29 | $20.49 | $19.51 | 328 |
| 2019-08-21 | $20.28 | $20.28 | $20.28 | $20.28 | $19.31 | 674 |
| 2019-08-20 | $20.28 | $20.28 | $20.28 | $20.28 | $19.31 | 148 |
| 2019-08-19 | $20.07 | $20.15 | $20.07 | $20.15 | $19.19 | 412 |
| 2019-08-16 | $20.02 | $20.02 | $20.02 | $20.02 | $19.06 | 229 |
| 2019-08-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.06 | 519 |
| 2019-08-14 | $19.85 | $19.85 | $19.85 | $19.85 | $18.90 | 335 |
| 2019-08-13 | $19.71 | $20.30 | $19.71 | $20.25 | $19.28 | 1,635 |
| 2019-08-12 | $19.97 | $20.20 | $19.84 | $19.84 | $18.89 | 5,118 |
| 2019-08-09 | $19.25 | $20.30 | $19.00 | $19.42 | $18.49 | 7,493 |
| 2019-08-08 | $19.55 | $20.30 | $19.31 | $19.31 | $18.39 | 3,904 |
| 2019-08-07 | $20.20 | $20.20 | $19.56 | $19.56 | $18.63 | 1,420 |
| 2019-08-06 | $20.01 | $20.01 | $19.65 | $19.68 | $18.74 | 4,276 |
| 2019-08-05 | $20.10 | $20.10 | $20.00 | $20.00 | $19.05 | 340 |
| 2019-08-02 | $19.50 | $20.18 | $19.50 | $20.07 | $19.11 | 3,404 |
| 2019-08-01 | $19.40 | $19.78 | $19.25 | $19.25 | $18.33 | 8,152 |
| 2019-07-31 | $20.00 | $20.33 | $19.27 | $19.27 | $18.35 | 10,060 |
| 2019-07-30 | $20.25 | $20.25 | $19.98 | $19.98 | $19.03 | 457 |
| 2019-07-29 | $20.34 | $20.34 | $20.02 | $20.02 | $19.06 | 938 |
| 2019-07-26 | $19.75 | $20.29 | $19.75 | $20.29 | $19.32 | 484 |
| 2019-07-25 | $19.76 | $19.81 | $19.76 | $19.81 | $18.86 | 492 |
| 2019-07-24 | $20.01 | $20.10 | $20.01 | $20.10 | $19.14 | 772 |
| 2019-07-23 | $19.88 | $19.88 | $19.88 | $19.88 | $18.93 | 228 |
| 2019-07-22 | $19.75 | $20.09 | $19.75 | $20.00 | $19.05 | 6,416 |
| 2019-07-19 | $20.11 | $20.11 | $20.11 | $20.11 | $19.15 | 26 |
| 2019-07-18 | $19.90 | $20.11 | $19.55 | $20.11 | $19.15 | 788 |
| 2019-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.05 | 881 |
| 2019-07-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.05 | 14 |
| 2019-07-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.05 | 708 |
| 2019-07-12 | $20.42 | $20.42 | $20.21 | $20.21 | $19.25 | 601 |
| 2019-07-11 | $20.17 | $20.20 | $20.17 | $20.20 | $19.24 | 1,835 |
| 2019-07-10 | $20.20 | $20.42 | $20.20 | $20.42 | $19.45 | 687 |
| 2019-07-09 | $20.43 | $20.43 | $20.19 | $20.20 | $19.24 | 1,040 |
| 2019-07-08 | $20.24 | $20.25 | $20.04 | $20.19 | $19.23 | 7,031 |
| 2019-07-05 | $20.03 | $20.20 | $20.03 | $20.20 | $19.24 | 579 |
| 2019-07-03 | $20.01 | $20.39 | $20.01 | $20.39 | $19.42 | 353 |
| 2019-07-02 | $20.45 | $20.45 | $19.90 | $19.90 | $18.95 | 472 |
| 2019-07-01 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 150 |
| 2019-06-28 | $19.94 | $20.45 | $19.94 | $20.45 | $19.47 | 1,469 |
| 2019-06-27 | $19.92 | $19.92 | $19.92 | $19.92 | $18.97 | 271 |
| 2019-06-26 | $19.82 | $20.31 | $19.65 | $20.11 | $19.15 | 16,108 |
| 2019-06-25 | $20.00 | $20.50 | $19.92 | $20.31 | $19.34 | 4,571 |
| 2019-06-24 | $20.62 | $20.62 | $20.62 | $20.62 | $19.64 | 164 |
| 2019-06-21 | $19.91 | $19.91 | $19.91 | $19.91 | $18.96 | 100 |
| 2019-06-20 | $19.91 | $19.91 | $19.91 | $19.91 | $18.96 | 345 |
| 2019-06-19 | $20.46 | $20.46 | $20.40 | $20.40 | $19.19 | 605 |
| 2019-06-18 | $19.82 | $19.82 | $19.82 | $19.82 | $18.64 | 322 |
| 2019-06-17 | $20.20 | $20.20 | $20.11 | $20.11 | $18.91 | 1,837 |
| 2019-06-14 | $20.04 | $20.67 | $20.04 | $20.67 | $19.44 | 3,263 |
| 2019-06-13 | $20.38 | $20.38 | $20.38 | $20.38 | $19.17 | 315 |
| 2019-06-12 | $20.05 | $20.20 | $20.05 | $20.20 | $19.00 | 972 |
| 2019-06-11 | $20.67 | $20.67 | $20.31 | $20.31 | $19.10 | 1,840 |
| 2019-06-10 | $20.45 | $20.49 | $20.35 | $20.49 | $19.27 | 1,853 |
| 2019-06-07 | $20.37 | $20.37 | $20.36 | $20.36 | $19.15 | 513 |
| 2019-06-06 | $19.76 | $19.76 | $19.76 | $19.76 | $18.58 | 310 |
| 2019-06-05 | $20.10 | $20.10 | $20.10 | $20.10 | $18.90 | 2,532 |
| 2019-06-04 | $20.20 | $20.46 | $19.70 | $20.25 | $19.05 | 27,722 |
| 2019-06-03 | $19.87 | $19.87 | $19.87 | $19.87 | $18.69 | 107 |
| 2019-05-31 | $20.25 | $20.45 | $19.80 | $19.87 | $18.69 | 3,477 |
| 2019-05-30 | $19.60 | $20.00 | $19.60 | $20.00 | $18.81 | 1,406 |
| 2019-05-29 | $20.25 | $20.25 | $20.25 | $20.25 | $19.04 | 2 |
| 2019-05-28 | $20.32 | $20.32 | $20.25 | $20.25 | $19.04 | 602 |
| 2019-05-24 | $20.38 | $20.45 | $20.20 | $20.25 | $19.04 | 1,937 |
| 2019-05-23 | $20.17 | $20.17 | $20.17 | $20.17 | $18.97 | 5 |
| 2019-05-22 | $20.17 | $20.17 | $20.17 | $20.17 | $18.97 | 0 |
| 2019-05-21 | $19.28 | $20.20 | $19.28 | $20.17 | $18.97 | 1,682 |
| 2019-05-20 | $20.29 | $20.29 | $19.57 | $19.68 | $18.51 | 6,546 |
| 2019-05-17 | $19.75 | $20.08 | $19.61 | $20.00 | $18.81 | 8,939 |
| 2019-05-16 | $20.00 | $20.00 | $19.86 | $20.00 | $18.81 | 4,510 |
| 2019-05-15 | $19.70 | $20.06 | $19.70 | $20.06 | $18.87 | 1,725 |
| 2019-05-14 | $20.08 | $20.21 | $19.86 | $20.00 | $18.81 | 6,164 |
| 2019-05-13 | $19.51 | $20.12 | $19.51 | $20.08 | $18.88 | 3,567 |
| 2019-05-10 | $19.64 | $19.64 | $19.64 | $19.64 | $18.47 | 152 |
| 2019-05-09 | $19.98 | $19.98 | $19.98 | $19.98 | $18.79 | 13 |
| 2019-05-08 | $19.90 | $20.17 | $19.68 | $19.98 | $18.79 | 6,769 |
| 2019-05-07 | $19.52 | $20.36 | $19.52 | $20.10 | $18.90 | 8,527 |
| 2019-05-06 | $20.37 | $20.37 | $19.89 | $20.02 | $18.83 | 1,211 |
| 2019-05-03 | $19.83 | $20.10 | $19.83 | $19.99 | $18.80 | 2,027 |
| 2019-05-02 | $20.45 | $20.45 | $20.11 | $20.11 | $18.91 | 347 |
| 2019-05-01 | $19.89 | $20.19 | $19.79 | $20.07 | $18.87 | 12,164 |
| 2019-04-30 | $19.94 | $19.94 | $19.94 | $19.94 | $18.75 | 83 |
| 2019-04-29 | $20.36 | $20.36 | $19.94 | $19.94 | $18.75 | 581 |
| 2019-04-26 | $19.80 | $20.46 | $19.57 | $20.01 | $18.82 | 3,054 |
| 2019-04-25 | $19.76 | $20.27 | $19.76 | $20.02 | $18.83 | 4,022 |
| 2019-04-24 | $19.80 | $19.80 | $19.80 | $19.80 | $18.62 | 97 |
| 2019-04-23 | $19.80 | $19.80 | $19.80 | $19.80 | $18.62 | 190 |
| 2019-04-22 | $19.56 | $19.80 | $19.56 | $19.80 | $18.62 | 527 |
| 2019-04-18 | $19.90 | $19.90 | $19.90 | $19.90 | $18.72 | 6 |
| 2019-04-17 | $19.59 | $20.18 | $19.59 | $19.90 | $18.72 | 5,572 |
| 2019-04-16 | $19.80 | $20.00 | $19.63 | $19.99 | $18.80 | 7,879 |
| 2019-04-15 | $19.90 | $19.90 | $19.90 | $19.90 | $18.72 | 111 |
| 2019-04-12 | $19.90 | $19.90 | $19.90 | $19.90 | $18.72 | 256 |
| 2019-04-11 | $19.90 | $19.90 | $19.90 | $19.90 | $18.72 | 10 |
| 2019-04-10 | $19.67 | $20.06 | $19.67 | $19.90 | $18.72 | 1,911 |
| 2019-04-09 | $19.72 | $20.02 | $19.62 | $20.02 | $18.83 | 3,907 |
| 2019-04-08 | $20.18 | $20.20 | $19.94 | $20.20 | $19.00 | 1,045 |
| 2019-04-05 | $19.97 | $20.33 | $19.97 | $20.17 | $18.97 | 2,013 |
| 2019-04-04 | $20.22 | $20.22 | $20.10 | $20.10 | $18.90 | 243 |
| 2019-04-03 | $20.00 | $20.37 | $19.87 | $19.87 | $18.69 | 1,040 |
| 2019-04-02 | $19.81 | $20.42 | $19.81 | $20.01 | $18.82 | 1,733 |
| 2019-04-01 | $19.85 | $20.47 | $19.61 | $20.11 | $18.91 | 3,107 |
| 2019-03-29 | $20.00 | $20.00 | $19.40 | $19.49 | $18.33 | 800 |
| 2019-03-28 | $19.99 | $20.21 | $19.55 | $19.93 | $18.74 | 2,723 |
| 2019-03-27 | $19.34 | $19.99 | $19.28 | $19.99 | $18.80 | 2,695 |
| 2019-03-26 | $19.45 | $19.45 | $19.45 | $19.45 | $18.29 | 103 |
| 2019-03-25 | $18.92 | $19.80 | $18.92 | $19.45 | $18.29 | 5,499 |
| 2019-03-22 | $19.35 | $19.35 | $19.00 | $19.25 | $18.10 | 7,663 |
| 2019-03-21 | $19.64 | $19.72 | $19.40 | $19.40 | $18.24 | 2,010 |
| 2019-03-20 | $19.62 | $19.89 | $19.40 | $19.52 | $18.36 | 3,522 |
| 2019-03-19 | $19.40 | $20.42 | $19.40 | $19.97 | $18.78 | 14,950 |
| 2019-03-18 | $20.12 | $20.50 | $20.00 | $20.14 | $18.94 | 1,344 |
| 2019-03-15 | $20.03 | $20.38 | $20.02 | $20.38 | $19.16 | 941 |
| 2019-03-14 | $20.28 | $20.28 | $20.28 | $20.28 | $19.07 | 74 |
| 2019-03-13 | $20.25 | $20.28 | $20.25 | $20.28 | $18.84 | 3,020 |
| 2019-03-12 | $20.55 | $20.55 | $20.55 | $20.55 | $19.09 | 118 |
| 2019-03-11 | $19.61 | $19.61 | $19.61 | $19.61 | $18.22 | 139 |
| 2019-03-08 | $19.61 | $19.61 | $19.61 | $19.61 | $18.22 | 26 |
| 2019-03-07 | $20.15 | $20.15 | $19.61 | $19.61 | $18.22 | 1,118 |
| 2019-03-06 | $19.66 | $20.22 | $19.66 | $20.22 | $18.78 | 733 |
| 2019-03-05 | $19.86 | $20.38 | $19.55 | $20.22 | $18.78 | 7,923 |
| 2019-03-04 | $20.39 | $20.39 | $19.60 | $20.14 | $18.71 | 4,118 |
| 2019-03-01 | $20.30 | $20.38 | $20.06 | $20.38 | $18.93 | 1,412 |
| 2019-02-28 | $20.12 | $20.39 | $20.00 | $20.26 | $18.82 | 2,432 |
| 2019-02-27 | $20.02 | $20.02 | $20.02 | $20.02 | $18.60 | 57 |
| 2019-02-26 | $19.70 | $20.26 | $19.61 | $20.02 | $18.60 | 7,498 |
| 2019-02-25 | $20.00 | $20.10 | $20.00 | $20.00 | $18.58 | 1,003 |
| 2019-02-22 | $20.11 | $20.12 | $19.49 | $19.54 | $18.15 | 12,413 |
| 2019-02-21 | $19.75 | $19.75 | $19.60 | $19.75 | $18.35 | 3,805 |
| 2019-02-20 | $19.51 | $19.51 | $19.51 | $19.51 | $18.12 | 523 |
| 2019-02-19 | $19.43 | $19.70 | $19.43 | $19.70 | $18.30 | 660 |
| 2019-02-15 | $19.75 | $20.38 | $19.36 | $19.50 | $18.12 | 4,508 |
| 2019-02-14 | $19.74 | $20.26 | $19.74 | $19.75 | $18.35 | 529 |
| 2019-02-13 | $18.91 | $20.39 | $18.91 | $20.29 | $18.85 | 10,344 |
| 2019-02-12 | $18.45 | $18.45 | $18.45 | $18.45 | $17.14 | 26 |
| 2019-02-11 | $18.56 | $18.67 | $18.45 | $18.45 | $17.14 | 1,915 |
| 2019-02-08 | $18.59 | $18.59 | $18.59 | $18.59 | $17.27 | 186 |
| 2019-02-07 | $18.74 | $18.74 | $18.59 | $18.59 | $17.27 | 362 |
| 2019-02-06 | $18.48 | $18.60 | $18.45 | $18.59 | $17.27 | 3,693 |
| 2019-02-05 | $18.70 | $18.74 | $18.47 | $18.47 | $17.16 | 4,739 |
| 2019-02-04 | $18.57 | $18.66 | $18.57 | $18.59 | $17.27 | 3,207 |
| 2019-02-01 | $18.52 | $18.52 | $18.50 | $18.50 | $17.19 | 458 |
| 2019-01-31 | $18.70 | $18.73 | $18.64 | $18.73 | $17.40 | 996 |
| 2019-01-30 | $18.65 | $18.67 | $18.59 | $18.59 | $17.27 | 872 |
| 2019-01-29 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 202 |
| 2019-01-28 | $18.57 | $18.57 | $18.57 | $18.57 | $17.25 | 101 |
| 2019-01-25 | $18.49 | $18.64 | $18.49 | $18.64 | $17.32 | 586 |
| 2019-01-24 | $18.41 | $18.41 | $18.41 | $18.41 | $17.10 | 800 |
| 2019-01-23 | $18.50 | $18.63 | $18.50 | $18.61 | $17.29 | 634 |
| 2019-01-22 | $18.48 | $18.52 | $18.48 | $18.52 | $17.21 | 586 |
| 2019-01-18 | $18.50 | $18.53 | $18.35 | $18.35 | $17.05 | 1,771 |
| 2019-01-17 | $18.59 | $18.59 | $18.50 | $18.50 | $17.19 | 438 |
| 2019-01-16 | $18.74 | $18.76 | $18.40 | $18.70 | $17.37 | 3,709 |
| 2019-01-15 | $18.36 | $18.58 | $18.35 | $18.58 | $17.26 | 7,252 |
| 2019-01-14 | $18.60 | $18.60 | $18.50 | $18.50 | $17.19 | 1,404 |
| 2019-01-11 | $18.75 | $18.97 | $18.65 | $18.97 | $17.62 | 1,301 |
| 2019-01-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 462 |
| 2019-01-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 66 |
| 2019-01-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 12 |
| 2019-01-07 | $18.85 | $18.85 | $18.75 | $18.75 | $17.42 | 391 |
| 2019-01-04 | $17.97 | $18.67 | $17.97 | $18.67 | $17.34 | 2,402 |
| 2019-01-03 | $18.74 | $18.74 | $18.11 | $18.11 | $16.82 | 739 |
| 2019-01-02 | $18.00 | $18.60 | $17.80 | $18.60 | $17.28 | 4,167 |
| 2018-12-31 | $18.44 | $18.86 | $17.75 | $18.36 | $17.06 | 12,788 |
| 2018-12-28 | $18.59 | $18.70 | $18.10 | $18.40 | $17.09 | 6,159 |
| 2018-12-27 | $18.01 | $18.39 | $18.00 | $18.20 | $16.91 | 3,763 |
| 2018-12-26 | $18.18 | $18.97 | $18.18 | $18.29 | $16.99 | 3,451 |
| 2018-12-24 | $18.50 | $18.50 | $18.01 | $18.18 | $16.89 | 6,242 |
| 2018-12-21 | $19.00 | $19.00 | $18.10 | $18.20 | $16.91 | 12,062 |
| 2018-12-20 | $20.01 | $20.40 | $18.40 | $18.84 | $17.50 | 19,917 |
| 2018-12-19 | $20.27 | $20.27 | $20.15 | $20.25 | $18.81 | 1,843 |
| 2018-12-18 | $20.98 | $21.12 | $20.00 | $20.91 | $19.43 | 9,037 |
| 2018-12-17 | $21.60 | $21.60 | $21.60 | $21.60 | $20.06 | 460 |
| 2018-12-14 | $21.16 | $21.16 | $20.95 | $20.95 | $19.24 | 1,007 |
| 2018-12-13 | $21.34 | $22.22 | $19.66 | $22.22 | $20.41 | 4,327 |
| 2018-12-12 | $22.00 | $22.38 | $21.61 | $21.63 | $19.86 | 1,770 |
| 2018-12-11 | $23.24 | $23.24 | $22.23 | $22.23 | $20.42 | 2,036 |
| 2018-12-10 | $21.95 | $22.05 | $21.74 | $22.00 | $20.20 | 3,742 |
| 2018-12-07 | $22.00 | $22.28 | $21.50 | $22.28 | $20.46 | 3,388 |
| 2018-12-06 | $22.40 | $22.41 | $20.03 | $21.75 | $19.97 | 4,759 |
| 2018-12-04 | $22.40 | $23.08 | $22.40 | $22.85 | $20.98 | 3,094 |
| 2018-12-03 | $22.03 | $22.03 | $22.03 | $22.03 | $20.23 | 159 |
| 2018-11-30 | $23.50 | $23.50 | $22.03 | $22.03 | $20.23 | 841 |
| 2018-11-29 | $22.70 | $23.10 | $22.36 | $22.80 | $20.94 | 9,926 |
| 2018-11-28 | $23.10 | $23.33 | $22.75 | $22.88 | $21.01 | 2,107 |
| 2018-11-27 | $22.89 | $23.31 | $22.64 | $23.31 | $21.41 | 1,691 |
| 2018-11-26 | $22.88 | $23.14 | $22.30 | $22.81 | $20.95 | 1,383 |
| 2018-11-23 | $23.20 | $23.20 | $23.20 | $23.20 | $21.31 | 203 |
| 2018-11-21 | $22.76 | $23.12 | $22.75 | $22.75 | $20.89 | 1,887 |
| 2018-11-20 | $23.01 | $23.70 | $22.60 | $22.60 | $20.76 | 3,595 |
| 2018-11-19 | $23.32 | $23.80 | $22.57 | $23.38 | $21.47 | 3,152 |
| 2018-11-16 | $23.58 | $24.44 | $23.16 | $23.24 | $21.34 | 3,284 |
| 2018-11-15 | $22.69 | $24.26 | $22.51 | $23.17 | $21.28 | 6,164 |
| 2018-11-14 | $23.20 | $23.79 | $22.83 | $23.20 | $21.31 | 3,045 |
| 2018-11-13 | $23.76 | $23.76 | $22.67 | $23.22 | $21.32 | 2,339 |
| 2018-11-12 | $22.98 | $23.00 | $22.98 | $23.00 | $21.12 | 964 |
| 2018-11-09 | $23.88 | $23.88 | $22.90 | $22.90 | $21.03 | 1,765 |
| 2018-11-08 | $23.70 | $23.70 | $22.94 | $23.25 | $21.35 | 2,774 |
| 2018-11-07 | $23.58 | $23.58 | $22.06 | $23.00 | $21.12 | 6,742 |
| 2018-11-06 | $22.87 | $23.00 | $22.44 | $22.48 | $20.64 | 4,617 |
| 2018-11-05 | $23.88 | $23.88 | $22.51 | $22.51 | $20.67 | 1,919 |
| 2018-11-02 | $23.07 | $23.49 | $23.07 | $23.49 | $21.57 | 721 |
| 2018-11-01 | $23.22 | $23.25 | $22.51 | $23.25 | $21.35 | 2,601 |
| 2018-10-31 | $22.99 | $23.48 | $22.12 | $22.92 | $21.05 | 4,563 |
| 2018-10-30 | $23.00 | $23.00 | $21.86 | $23.00 | $21.12 | 7,938 |
| 2018-10-29 | $22.00 | $22.70 | $21.86 | $22.50 | $20.66 | 952 |
| 2018-10-26 | $21.88 | $23.00 | $21.88 | $22.30 | $20.48 | 2,276 |
| 2018-10-25 | $22.81 | $22.81 | $22.81 | $22.81 | $20.95 | 297 |
| 2018-10-24 | $23.53 | $23.95 | $22.11 | $22.64 | $20.79 | 13,043 |
| 2018-10-23 | $22.78 | $23.17 | $22.41 | $23.00 | $21.12 | 4,733 |
| 2018-10-22 | $23.29 | $23.31 | $23.13 | $23.13 | $21.24 | 1,838 |
| 2018-10-19 | $22.30 | $23.30 | $22.30 | $23.30 | $21.40 | 2,018 |
| 2018-10-18 | $22.79 | $23.25 | $22.75 | $22.75 | $20.89 | 554 |
| 2018-10-17 | $22.86 | $22.86 | $22.86 | $22.86 | $20.99 | 215 |
| 2018-10-16 | $22.50 | $23.25 | $22.28 | $23.20 | $21.31 | 1,650 |
| 2018-10-15 | $23.50 | $23.50 | $22.88 | $22.88 | $21.01 | 660 |
| 2018-10-12 | $23.88 | $23.88 | $23.50 | $23.50 | $21.58 | 613 |
| 2018-10-11 | $22.42 | $22.75 | $22.42 | $22.75 | $20.89 | 537 |
| 2018-10-10 | $23.08 | $23.25 | $23.05 | $23.05 | $21.17 | 755 |
| 2018-10-09 | $22.76 | $23.20 | $22.76 | $23.15 | $21.26 | 749 |
| 2018-10-08 | $22.90 | $22.90 | $22.90 | $22.90 | $21.03 | 75 |
| 2018-10-05 | $23.02 | $23.02 | $22.31 | $22.90 | $21.03 | 3,550 |
| 2018-10-04 | $22.63 | $23.25 | $22.63 | $23.02 | $21.14 | 1,853 |
| 2018-10-03 | $23.15 | $23.20 | $23.01 | $23.20 | $21.31 | 2,169 |
| 2018-10-02 | $23.40 | $23.44 | $22.44 | $22.86 | $20.99 | 9,188 |
| 2018-10-01 | $23.28 | $23.28 | $23.28 | $23.28 | $21.38 | 56 |
| 2018-09-28 | $23.00 | $23.28 | $23.00 | $23.28 | $21.38 | 1,400 |
| 2018-09-27 | $20.90 | $23.58 | $20.90 | $23.27 | $21.37 | 1,559 |
| 2018-09-26 | $23.07 | $23.52 | $23.07 | $23.41 | $21.27 | 5,314 |
| 2018-09-25 | $23.90 | $23.90 | $23.66 | $23.66 | $21.50 | 800 |
| 2018-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.90 | 241 |
| 2018-09-21 | $22.40 | $23.15 | $22.40 | $23.07 | $20.96 | 2,900 |
| 2018-09-20 | $22.71 | $22.75 | $22.40 | $22.40 | $20.35 | 2,420 |
| 2018-09-19 | $22.40 | $22.56 | $22.40 | $22.56 | $20.50 | 544 |
| 2018-09-18 | $22.31 | $22.31 | $22.31 | $22.31 | $20.27 | 108 |
| 2018-09-17 | $22.37 | $22.63 | $22.31 | $22.31 | $20.27 | 1,307 |
| 2018-09-14 | $22.30 | $22.75 | $22.30 | $22.30 | $20.26 | 852 |
| 2018-09-13 | $22.54 | $22.54 | $22.54 | $22.54 | $20.48 | 105 |
| 2018-09-12 | $22.54 | $22.54 | $22.54 | $22.54 | $20.48 | 500 |
| 2018-09-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.45 | 237 |
| 2018-09-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.44 | 300 |
| 2018-09-07 | $22.58 | $22.71 | $22.58 | $22.71 | $20.63 | 1,645 |
| 2018-09-06 | $22.75 | $22.75 | $22.30 | $22.30 | $20.26 | 760 |
| 2018-09-05 | $22.39 | $22.39 | $22.30 | $22.30 | $20.26 | 1,626 |
| 2018-09-04 | $22.46 | $22.46 | $22.30 | $22.30 | $20.26 | 1,021 |
| 2018-08-31 | $22.30 | $22.30 | $22.30 | $22.30 | $20.26 | 2,154 |
| 2018-08-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.44 | 411 |
| 2018-08-29 | $22.45 | $22.75 | $21.95 | $22.30 | $20.26 | 14,781 |
| 2018-08-28 | $22.25 | $23.41 | $21.95 | $22.24 | $20.21 | 9,565 |
| 2018-08-27 | $22.35 | $22.75 | $21.81 | $22.25 | $20.22 | 9,239 |
| 2018-08-24 | $23.37 | $23.37 | $22.50 | $22.50 | $20.44 | 1,814 |
| 2018-08-23 | $22.40 | $22.40 | $22.40 | $22.40 | $20.35 | 257 |
| 2018-08-22 | $22.75 | $22.85 | $22.75 | $22.85 | $20.76 | 718 |
| 2018-08-21 | $22.42 | $22.86 | $22.35 | $22.75 | $20.67 | 3,524 |
| 2018-08-20 | $23.00 | $23.05 | $22.01 | $22.50 | $20.44 | 4,793 |
| 2018-08-17 | $22.90 | $23.25 | $22.90 | $22.90 | $20.81 | 987 |
| 2018-08-16 | $21.75 | $22.60 | $21.75 | $22.50 | $20.44 | 5,335 |
| 2018-08-15 | $22.20 | $22.60 | $22.20 | $22.20 | $20.17 | 3,857 |
| 2018-08-14 | $22.25 | $22.89 | $21.90 | $22.20 | $20.17 | 9,398 |
| 2018-08-13 | $20.82 | $22.17 | $20.82 | $21.50 | $19.54 | 5,029 |
| 2018-08-10 | $22.06 | $22.30 | $20.20 | $20.26 | $18.41 | 3,380 |
| 2018-08-09 | $22.35 | $22.55 | $22.07 | $22.21 | $20.18 | 1,680 |
| 2018-08-08 | $22.47 | $22.70 | $22.10 | $22.10 | $20.08 | 2,287 |
| 2018-08-07 | $22.67 | $24.00 | $22.45 | $22.45 | $20.40 | 9,513 |
| 2018-08-06 | $22.20 | $23.53 | $22.11 | $23.26 | $21.13 | 3,131 |
| 2018-08-03 | $23.90 | $24.08 | $22.61 | $23.06 | $20.95 | 6,416 |
| 2018-08-02 | $23.19 | $24.65 | $22.03 | $24.65 | $22.40 | 5,276 |
| 2018-08-01 | $22.10 | $22.97 | $22.02 | $22.97 | $20.87 | 1,516 |
| 2018-07-31 | $22.66 | $22.75 | $22.50 | $22.50 | $20.44 | 2,889 |
| 2018-07-30 | $22.76 | $22.76 | $22.65 | $22.65 | $20.58 | 1,116 |
| 2018-07-27 | $23.31 | $23.31 | $23.00 | $23.00 | $20.90 | 469 |
| 2018-07-26 | $23.26 | $23.62 | $23.07 | $23.32 | $21.19 | 821 |
| 2018-07-25 | $24.08 | $24.65 | $23.51 | $23.51 | $21.36 | 7,528 |
| 2018-07-24 | $24.29 | $24.29 | $24.29 | $24.29 | $22.07 | 762 |
| 2018-07-23 | $24.10 | $24.28 | $24.10 | $24.28 | $22.06 | 858 |
| 2018-07-20 | $24.29 | $24.29 | $24.29 | $24.29 | $22.07 | 56 |
| 2018-07-19 | $24.29 | $24.29 | $24.29 | $24.29 | $22.07 | 300 |
| 2018-07-18 | $24.34 | $24.34 | $24.34 | $24.34 | $22.12 | 289 |
| 2018-07-17 | $24.34 | $24.34 | $24.34 | $24.34 | $22.12 | 18 |
| 2018-07-16 | $24.34 | $24.34 | $24.34 | $24.34 | $22.12 | 111 |
| 2018-07-13 | $24.50 | $24.65 | $24.29 | $24.34 | $22.12 | 1,361 |
| 2018-07-12 | $24.32 | $24.32 | $24.32 | $24.32 | $22.10 | 704 |
| 2018-07-11 | $24.37 | $24.37 | $24.09 | $24.35 | $22.12 | 938 |
| 2018-07-10 | $24.54 | $24.54 | $24.06 | $24.15 | $21.94 | 1,198 |
| 2018-07-09 | $24.61 | $24.63 | $24.05 | $24.35 | $22.12 | 6,052 |
| 2018-07-06 | $24.75 | $24.92 | $23.00 | $24.25 | $22.03 | 15,991 |
| 2018-07-05 | $24.81 | $24.87 | $24.07 | $24.87 | $22.60 | 7,474 |
| 2018-07-03 | $24.42 | $24.99 | $24.01 | $24.73 | $22.47 | 3,724 |
| 2018-07-02 | $24.98 | $24.98 | $24.03 | $24.03 | $21.83 | 11,530 |
| 2018-06-29 | $26.00 | $26.34 | $23.56 | $24.94 | $22.66 | 18,434 |
| 2018-06-28 | $26.00 | $26.49 | $25.23 | $25.43 | $23.11 | 9,154 |
| 2018-06-27 | $26.09 | $26.59 | $25.36 | $25.85 | $23.49 | 9,095 |
| 2018-06-26 | $25.95 | $26.56 | $25.75 | $25.90 | $23.53 | 8,471 |
| 2018-06-25 | $25.95 | $25.95 | $25.35 | $25.75 | $23.40 | 1,947 |
| 2018-06-22 | $25.85 | $26.00 | $25.66 | $25.95 | $23.58 | 7,922 |
| 2018-06-21 | $25.13 | $26.20 | $25.00 | $26.01 | $23.63 | 7,272 |
| 2018-06-20 | $25.74 | $26.87 | $25.74 | $26.08 | $23.47 | 4,070 |
| 2018-06-19 | $25.87 | $26.65 | $25.42 | $25.70 | $23.13 | 6,762 |
| 2018-06-18 | $26.24 | $26.24 | $25.50 | $25.50 | $22.95 | 5,443 |
| 2018-06-15 | $25.98 | $26.64 | $25.98 | $26.51 | $23.86 | 4,903 |
| 2018-06-14 | $26.58 | $26.58 | $25.66 | $26.40 | $23.76 | 1,605 |
| 2018-06-13 | $25.64 | $26.35 | $25.25 | $26.27 | $23.64 | 4,487 |
| 2018-06-12 | $25.81 | $26.22 | $25.08 | $26.05 | $23.44 | 11,444 |
| 2018-06-11 | $26.25 | $26.59 | $26.25 | $26.30 | $23.67 | 1,070 |
| 2018-06-08 | $26.28 | $26.61 | $26.06 | $26.06 | $23.45 | 4,228 |
| 2018-06-07 | $26.50 | $26.50 | $25.49 | $26.19 | $23.57 | 7,020 |
| 2018-06-06 | $25.29 | $26.84 | $25.29 | $26.02 | $23.42 | 6,858 |
| 2018-06-05 | $26.09 | $26.42 | $24.33 | $25.00 | $22.50 | 33,139 |
| 2018-06-04 | $26.06 | $26.68 | $26.06 | $26.68 | $24.01 | 320 |
| 2018-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $24.21 | 254 |
| 2018-05-31 | $26.50 | $27.00 | $26.00 | $26.49 | $23.84 | 2,972 |
| 2018-05-30 | $26.38 | $26.92 | $26.04 | $26.04 | $23.43 | 38,141 |
| 2018-05-29 | $26.01 | $26.74 | $26.01 | $26.74 | $24.06 | 592 |
| 2018-05-25 | $26.65 | $26.65 | $26.01 | $26.01 | $23.41 | 5,539 |
| 2018-05-24 | $26.41 | $26.41 | $26.41 | $26.41 | $23.77 | 315 |
| 2018-05-23 | $26.31 | $27.15 | $26.31 | $26.69 | $24.02 | 4,639 |
| 2018-05-22 | $26.03 | $26.94 | $24.53 | $26.68 | $24.01 | 4,738 |
| 2018-05-21 | $26.00 | $26.74 | $24.81 | $26.55 | $23.89 | 13,028 |
| 2018-05-18 | $26.00 | $27.10 | $26.00 | $26.70 | $24.03 | 6,670 |
| 2018-05-17 | $25.98 | $26.75 | $25.94 | $26.41 | $23.77 | 10,077 |
| 2018-05-16 | $25.50 | $25.75 | $24.98 | $25.58 | $23.02 | 5,602 |
| 2018-05-15 | $25.25 | $25.63 | $25.25 | $25.58 | $23.02 | 6,927 |
| 2018-05-14 | $24.93 | $26.08 | $24.50 | $26.00 | $23.40 | 16,827 |
| 2018-05-11 | $24.52 | $24.65 | $23.81 | $24.65 | $22.18 | 4,661 |
| 2018-05-10 | $24.15 | $24.15 | $23.38 | $24.09 | $21.68 | 5,389 |
| 2018-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.05 | 457 |
| 2018-05-08 | $23.39 | $24.73 | $23.39 | $24.64 | $22.18 | 1,461 |
| 2018-05-07 | $24.20 | $24.99 | $24.20 | $24.65 | $22.18 | 3,344 |
| 2018-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $21.60 | 127 |
| 2018-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $21.60 | 0 |
| 2018-05-02 | $23.89 | $24.00 | $23.89 | $24.00 | $21.60 | 2,243 |
| 2018-05-01 | $23.40 | $23.40 | $22.91 | $22.91 | $20.62 | 401 |
| 2018-04-30 | $23.75 | $23.75 | $23.75 | $23.75 | $21.37 | 143 |
| 2018-04-27 | $24.68 | $24.68 | $22.90 | $23.75 | $21.37 | 3,433 |
| 2018-04-26 | $23.42 | $24.30 | $23.01 | $23.50 | $21.15 | 9,663 |
| 2018-04-25 | $24.50 | $24.58 | $23.18 | $23.18 | $20.86 | 5,642 |
| 2018-04-24 | $24.82 | $24.82 | $23.74 | $23.85 | $21.46 | 15,359 |
| 2018-04-23 | $24.50 | $24.50 | $24.50 | $24.50 | $22.05 | 57 |
| 2018-04-20 | $24.78 | $24.91 | $23.86 | $24.50 | $22.05 | 2,051 |
| 2018-04-19 | $24.30 | $24.55 | $24.01 | $24.55 | $22.09 | 3,206 |
| 2018-04-18 | $24.00 | $25.00 | $23.61 | $25.00 | $22.50 | 2,422 |
| 2018-04-17 | $24.48 | $25.00 | $24.48 | $24.62 | $22.16 | 2,164 |
| 2018-04-16 | $24.15 | $24.15 | $24.15 | $24.15 | $21.73 | 501 |
| 2018-04-13 | $23.70 | $24.00 | $23.70 | $24.00 | $21.60 | 1,808 |
| 2018-04-12 | $22.70 | $23.72 | $22.60 | $23.70 | $21.33 | 8,562 |
| 2018-04-11 | $23.47 | $23.61 | $22.61 | $22.75 | $20.47 | 6,281 |
| 2018-04-10 | $24.86 | $25.00 | $23.47 | $24.00 | $21.60 | 13,176 |
| 2018-04-09 | $24.00 | $24.49 | $23.99 | $23.99 | $21.59 | 977 |
| 2018-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.60 | 199 |
| 2018-04-05 | $24.89 | $24.89 | $23.82 | $23.82 | $21.44 | 670 |
| 2018-04-04 | $24.32 | $25.03 | $24.32 | $25.03 | $22.53 | 556 |
| 2018-04-03 | $23.28 | $24.21 | $23.28 | $24.21 | $21.79 | 4,577 |
| 2018-04-02 | $24.20 | $24.20 | $24.20 | $24.20 | $21.78 | 318 |
| 2018-03-29 | $24.00 | $24.25 | $24.00 | $24.00 | $21.60 | 1,284 |
| 2018-03-28 | $24.07 | $24.50 | $24.00 | $24.50 | $22.05 | 3,552 |
| 2018-03-27 | $24.06 | $24.06 | $23.87 | $24.00 | $21.60 | 571 |
| 2018-03-26 | $23.50 | $23.61 | $23.26 | $23.54 | $21.19 | 7,835 |
| 2018-03-23 | $23.99 | $24.24 | $23.65 | $23.65 | $21.28 | 5,584 |
| 2018-03-22 | $24.30 | $24.37 | $24.15 | $24.28 | $21.85 | 3,797 |
| 2018-03-21 | $24.14 | $24.73 | $24.14 | $24.29 | $21.86 | 1,657 |
| 2018-03-20 | $24.85 | $25.34 | $24.23 | $24.23 | $21.81 | 11,117 |
| 2018-03-19 | $25.14 | $25.57 | $25.13 | $25.13 | $22.62 | 1,298 |
| 2018-03-16 | $25.00 | $25.14 | $25.00 | $25.14 | $22.62 | 1,079 |
| 2018-03-15 | $24.82 | $25.50 | $24.62 | $24.90 | $22.19 | 38,426 |
| 2018-03-14 | $24.93 | $24.93 | $24.63 | $24.70 | $22.01 | 692 |
| 2018-03-13 | $25.09 | $25.09 | $24.75 | $24.75 | $22.05 | 532 |
| 2018-03-12 | $25.06 | $25.06 | $25.06 | $25.06 | $22.33 | 469 |
| 2018-03-09 | $24.50 | $24.80 | $24.26 | $24.75 | $22.05 | 4,632 |
| 2018-03-08 | $24.98 | $24.98 | $24.62 | $24.62 | $21.94 | 384 |
| 2018-03-07 | $24.99 | $25.38 | $24.48 | $24.81 | $22.11 | 6,720 |
| 2018-03-06 | $25.62 | $25.62 | $24.72 | $24.83 | $22.13 | 6,425 |
| 2018-03-05 | $25.54 | $25.54 | $25.54 | $25.54 | $22.76 | 290 |
| 2018-03-02 | $24.47 | $25.33 | $24.47 | $25.10 | $22.37 | 8,762 |
| 2018-03-01 | $24.92 | $24.92 | $24.92 | $24.92 | $22.21 | 93 |
| 2018-02-28 | $25.00 | $25.38 | $24.63 | $24.92 | $22.21 | 12,792 |
| 2018-02-27 | $25.40 | $25.40 | $25.40 | $25.40 | $22.63 | 129 |
| 2018-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.28 | 250 |
| 2018-02-23 | $25.25 | $25.25 | $25.25 | $25.25 | $22.50 | 606 |
| 2018-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.28 | 715 |
| 2018-02-21 | $25.00 | $25.06 | $25.00 | $25.06 | $22.33 | 650 |
| 2018-02-20 | $24.75 | $25.95 | $24.72 | $25.20 | $22.46 | 6,827 |
| 2018-02-16 | $25.01 | $25.03 | $24.73 | $24.77 | $22.07 | 20,640 |
| 2018-02-15 | $24.82 | $25.17 | $24.21 | $24.85 | $22.14 | 1,487 |
| 2018-02-14 | $25.70 | $25.70 | $25.70 | $25.70 | $22.90 | 23 |
| 2018-02-13 | $25.10 | $25.74 | $24.65 | $25.70 | $22.90 | 3,441 |
| 2018-02-12 | $25.20 | $25.75 | $24.20 | $25.75 | $22.95 | 3,023 |
| 2018-02-09 | $25.25 | $25.25 | $24.76 | $24.90 | $22.19 | 1,417 |
| 2018-02-08 | $24.43 | $25.99 | $24.20 | $24.60 | $21.92 | 6,837 |
| 2018-02-07 | $25.04 | $25.76 | $25.04 | $25.68 | $22.88 | 724 |
| 2018-02-06 | $24.12 | $25.05 | $24.03 | $25.05 | $22.32 | 5,290 |
| 2018-02-05 | $25.50 | $25.50 | $25.00 | $25.05 | $22.32 | 1,133 |
| 2018-02-02 | $26.20 | $26.45 | $25.75 | $26.00 | $23.17 | 895 |
| 2018-02-01 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 10 |
| 2018-01-31 | $25.45 | $26.15 | $25.00 | $25.45 | $22.68 | 7,847 |
| 2018-01-30 | $25.44 | $25.50 | $25.39 | $25.50 | $22.72 | 1,119 |
| 2018-01-29 | $25.27 | $25.27 | $25.27 | $25.27 | $22.52 | 371 |
| 2018-01-26 | $25.37 | $25.47 | $25.37 | $25.47 | $22.70 | 638 |
| 2018-01-25 | $25.63 | $25.63 | $25.63 | $25.63 | $22.84 | 141 |
| 2018-01-24 | $25.86 | $25.86 | $25.51 | $25.63 | $22.84 | 909 |
| 2018-01-23 | $25.64 | $25.70 | $25.52 | $25.52 | $22.74 | 1,200 |
| 2018-01-22 | $25.50 | $25.78 | $25.50 | $25.78 | $22.97 | 1,065 |
| 2018-01-19 | $25.46 | $25.90 | $25.46 | $25.90 | $23.08 | 473 |
| 2018-01-18 | $25.25 | $25.82 | $25.25 | $25.82 | $23.01 | 1,296 |
| 2018-01-17 | $25.55 | $25.55 | $25.50 | $25.50 | $22.72 | 769 |
| 2018-01-16 | $25.69 | $25.83 | $25.60 | $25.60 | $22.81 | 1,003 |
| 2018-01-12 | $25.71 | $25.71 | $25.71 | $25.71 | $22.91 | 319 |
| 2018-01-11 | $25.66 | $25.66 | $25.65 | $25.65 | $22.86 | 586 |
| 2018-01-10 | $25.80 | $26.11 | $25.80 | $26.07 | $23.23 | 618 |
| 2018-01-09 | $26.00 | $26.00 | $25.50 | $25.50 | $22.72 | 1,603 |
| 2018-01-08 | $26.13 | $26.14 | $25.85 | $25.89 | $23.07 | 2,438 |
| 2018-01-05 | $26.60 | $26.60 | $25.98 | $25.98 | $23.15 | 3,288 |
| 2018-01-04 | $26.89 | $26.99 | $26.50 | $26.50 | $23.61 | 2,674 |
| 2018-01-03 | $26.55 | $27.44 | $26.55 | $26.86 | $23.93 | 13,537 |
| 2018-01-02 | $29.49 | $29.49 | $25.54 | $25.66 | $22.87 | 2,086 |
| 2017-12-29 | $26.50 | $27.59 | $26.50 | $27.03 | $24.09 | 3,127 |
| 2017-12-28 | $25.54 | $26.13 | $25.54 | $26.13 | $23.28 | 592 |
| 2017-12-27 | $24.72 | $26.50 | $24.56 | $26.00 | $23.17 | 2,140 |
| 2017-12-26 | $25.12 | $26.00 | $25.12 | $26.00 | $23.17 | 3,140 |
| 2017-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.17 | 336 |
| 2017-12-21 | $25.50 | $26.00 | $25.50 | $26.00 | $23.17 | 1,458 |
| 2017-12-20 | $25.20 | $25.80 | $25.20 | $25.80 | $22.99 | 3,485 |
| 2017-12-19 | $25.68 | $25.68 | $25.68 | $25.68 | $22.88 | 227 |
| 2017-12-18 | $25.64 | $25.97 | $24.57 | $25.63 | $22.84 | 2,265 |
| 2017-12-15 | $25.45 | $25.92 | $25.45 | $25.92 | $22.87 | 6,052 |
| 2017-12-14 | $25.59 | $25.59 | $25.59 | $25.59 | $22.58 | 588 |
| 2017-12-13 | $25.48 | $25.50 | $25.20 | $25.50 | $22.50 | 2,248 |
| 2017-12-12 | $24.85 | $25.24 | $24.85 | $25.00 | $22.06 | 1,784 |
| 2017-12-11 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 325 |
| 2017-12-08 | $25.00 | $25.05 | $25.00 | $25.02 | $22.08 | 1,708 |
| 2017-12-07 | $25.55 | $25.55 | $24.54 | $25.00 | $22.06 | 694 |
| 2017-12-06 | $25.04 | $25.04 | $25.04 | $25.04 | $22.10 | 293 |
| 2017-12-05 | $24.74 | $24.74 | $24.74 | $24.74 | $21.83 | 206 |
| 2017-12-04 | $24.36 | $25.05 | $24.36 | $25.05 | $22.11 | 21 |
| 2017-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.06 | 212 |
| 2017-11-30 | $24.37 | $25.01 | $24.37 | $25.00 | $22.06 | 3,398 |
| 2017-11-29 | $24.72 | $24.72 | $24.62 | $24.62 | $21.73 | 284 |
| 2017-11-28 | $23.92 | $23.92 | $23.92 | $23.92 | $21.11 | 265 |
| 2017-11-27 | $24.30 | $24.30 | $24.30 | $24.30 | $21.44 | 182 |
| 2017-11-24 | $24.26 | $24.50 | $24.26 | $24.30 | $21.44 | 2,932 |
| 2017-11-22 | $23.92 | $24.30 | $23.92 | $24.30 | $21.44 | 1,225 |
| 2017-11-21 | $24.10 | $24.20 | $24.10 | $24.15 | $21.31 | 1,148 |
| 2017-11-20 | $23.51 | $23.88 | $23.51 | $23.88 | $21.07 | 637 |
| 2017-11-17 | $24.18 | $24.18 | $23.54 | $24.04 | $21.22 | 35,015 |
| 2017-11-16 | $24.09 | $24.24 | $24.09 | $24.24 | $21.39 | 1,103 |
| 2017-11-15 | $24.13 | $24.13 | $24.13 | $24.13 | $21.29 | 2,192 |
| 2017-11-14 | $24.05 | $24.05 | $24.05 | $24.05 | $21.22 | 188 |
| 2017-11-13 | $24.00 | $24.32 | $24.00 | $24.32 | $21.46 | 907 |
| 2017-11-10 | $24.45 | $24.45 | $24.45 | $24.45 | $21.58 | 67 |
| 2017-11-09 | $24.45 | $24.45 | $24.45 | $24.45 | $21.58 | 102 |
| 2017-11-08 | $24.56 | $24.56 | $24.40 | $24.45 | $21.58 | 909 |
| 2017-11-07 | $24.06 | $24.70 | $24.06 | $24.06 | $21.23 | 12,249 |
| 2017-11-06 | $24.00 | $24.67 | $24.00 | $24.65 | $21.75 | 1,135 |
| 2017-11-03 | $24.31 | $24.31 | $24.31 | $24.31 | $21.45 | 39 |
| 2017-11-02 | $24.31 | $24.31 | $24.31 | $24.31 | $21.45 | 114 |
| 2017-11-01 | $24.06 | $24.31 | $24.06 | $24.31 | $21.45 | 519 |
| 2017-10-31 | $24.00 | $24.11 | $24.00 | $24.06 | $21.23 | 2,486 |
| 2017-10-30 | $24.00 | $24.06 | $23.77 | $23.77 | $20.98 | 515 |
| 2017-10-27 | $24.16 | $24.16 | $24.11 | $24.11 | $21.28 | 805 |
| 2017-10-26 | $24.31 | $24.31 | $24.16 | $24.16 | $21.32 | 876 |
| 2017-10-25 | $24.24 | $24.54 | $24.18 | $24.54 | $21.66 | 697 |
| 2017-10-24 | $24.62 | $24.62 | $24.31 | $24.31 | $21.45 | 430 |
| 2017-10-23 | $24.74 | $24.74 | $24.74 | $24.74 | $21.84 | 36 |
| 2017-10-20 | $24.62 | $24.74 | $24.62 | $24.74 | $21.84 | 410 |
| 2017-10-19 | $24.80 | $24.80 | $24.71 | $24.71 | $21.81 | 235 |
| 2017-10-18 | $24.62 | $24.97 | $24.62 | $24.94 | $22.01 | 941 |
| 2017-10-17 | $24.95 | $24.95 | $24.95 | $24.95 | $22.02 | 141 |
| 2017-10-16 | $24.95 | $24.95 | $24.95 | $24.95 | $22.02 | 44 |
| 2017-10-13 | $24.94 | $24.95 | $24.62 | $24.95 | $22.02 | 841 |
| 2017-10-12 | $24.11 | $25.00 | $24.11 | $24.60 | $21.71 | 7,695 |
| 2017-10-11 | $24.60 | $24.60 | $24.60 | $24.60 | $21.71 | 257 |
| 2017-10-10 | $24.60 | $24.60 | $24.60 | $24.60 | $21.71 | 30 |
| 2017-10-09 | $24.45 | $24.60 | $24.42 | $24.60 | $21.71 | 3,009 |
| 2017-10-06 | $24.45 | $24.45 | $24.45 | $24.45 | $21.58 | 575 |
| 2017-10-05 | $24.67 | $24.95 | $24.37 | $24.59 | $21.70 | 3,058 |
| 2017-10-04 | $24.80 | $24.80 | $24.80 | $24.80 | $21.89 | 524 |
| 2017-10-03 | $24.73 | $25.25 | $24.70 | $24.70 | $21.80 | 7,044 |
| 2017-10-02 | $24.00 | $24.95 | $23.83 | $24.39 | $21.52 | 8,533 |
| 2017-09-29 | $24.37 | $24.37 | $24.37 | $24.37 | $21.51 | 388 |
| 2017-09-28 | $24.29 | $24.62 | $24.29 | $24.62 | $21.73 | 1,565 |
| 2017-09-27 | $23.99 | $24.00 | $23.96 | $24.00 | $21.18 | 761 |
| 2017-09-26 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 17 |
| 2017-09-25 | $23.47 | $24.00 | $23.47 | $24.00 | $21.18 | 847 |
| 2017-09-22 | $23.53 | $24.07 | $22.89 | $23.54 | $20.77 | 8,671 |
| 2017-09-21 | $24.54 | $24.54 | $23.00 | $23.63 | $20.85 | 7,722 |
| 2017-09-20 | $23.80 | $24.43 | $23.54 | $23.54 | $20.77 | 8,538 |
| 2017-09-19 | $23.68 | $24.60 | $23.68 | $24.43 | $21.56 | 2,425 |
| 2017-09-18 | $24.92 | $24.92 | $24.00 | $24.01 | $20.97 | 6,613 |
| 2017-09-15 | $22.60 | $23.97 | $22.60 | $23.97 | $20.94 | 9,369 |
| 2017-09-14 | $22.70 | $22.70 | $22.70 | $22.70 | $19.83 | 123 |
| 2017-09-13 | $22.50 | $22.95 | $22.06 | $22.70 | $19.83 | 3,323 |
| 2017-09-12 | $22.44 | $22.50 | $22.37 | $22.50 | $19.65 | 4,486 |
| 2017-09-11 | $22.99 | $22.99 | $22.02 | $22.10 | $19.31 | 6,122 |
| 2017-09-08 | $22.28 | $22.50 | $22.28 | $22.44 | $19.60 | 545 |
| 2017-09-07 | $22.51 | $22.93 | $22.51 | $22.80 | $19.91 | 1,288 |
| 2017-09-06 | $22.25 | $22.62 | $22.25 | $22.51 | $19.66 | 1,500 |
| 2017-09-05 | $22.17 | $23.00 | $22.17 | $22.50 | $19.65 | 5,065 |
| 2017-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.09 | 50 |
| 2017-08-31 | $23.19 | $23.27 | $22.55 | $23.00 | $20.09 | 62,518 |
| 2017-08-30 | $23.30 | $23.36 | $23.19 | $23.19 | $20.26 | 3,063 |
| 2017-08-29 | $23.01 | $23.01 | $23.01 | $23.01 | $20.10 | 312 |
| 2017-08-28 | $23.36 | $23.49 | $23.01 | $23.01 | $20.10 | 4,433 |
| 2017-08-25 | $23.41 | $23.41 | $23.41 | $23.41 | $20.45 | 424 |
| 2017-08-24 | $23.30 | $23.33 | $23.30 | $23.30 | $20.35 | 1,376 |
| 2017-08-23 | $23.82 | $23.82 | $23.82 | $23.82 | $20.81 | 2 |
| 2017-08-22 | $23.82 | $23.82 | $23.82 | $23.82 | $20.81 | 254 |
| 2017-08-21 | $23.35 | $23.35 | $23.35 | $23.35 | $20.40 | 64 |
| 2017-08-18 | $23.52 | $23.58 | $23.31 | $23.35 | $20.40 | 12,924 |
| 2017-08-17 | $23.30 | $23.39 | $23.30 | $23.30 | $20.35 | 1,620 |
| 2017-08-16 | $22.01 | $23.45 | $22.01 | $23.30 | $20.35 | 626 |
| 2017-08-15 | $23.25 | $23.27 | $23.25 | $23.26 | $20.32 | 1,519 |
| 2017-08-14 | $23.25 | $23.75 | $23.04 | $23.50 | $20.53 | 2,314 |
| 2017-08-11 | $22.00 | $23.15 | $22.00 | $23.00 | $20.09 | 4,349 |
| 2017-08-10 | $22.58 | $22.58 | $22.58 | $22.58 | $19.73 | 35 |
| 2017-08-09 | $22.00 | $22.58 | $22.00 | $22.58 | $19.73 | 1,884 |
| 2017-08-08 | $22.74 | $22.74 | $22.43 | $22.45 | $19.61 | 2,400 |
| 2017-08-07 | $22.35 | $22.89 | $22.35 | $22.89 | $19.99 | 1,401 |
| 2017-08-04 | $22.25 | $22.50 | $22.21 | $22.50 | $19.65 | 2,814 |
| 2017-08-03 | $22.23 | $22.73 | $22.02 | $22.50 | $19.65 | 3,336 |
| 2017-08-02 | $22.26 | $23.18 | $22.21 | $23.18 | $20.25 | 2,223 |
| 2017-08-01 | $22.07 | $23.92 | $22.07 | $23.92 | $20.89 | 1,295 |
| 2017-07-31 | $22.40 | $22.74 | $21.79 | $22.74 | $19.86 | 2,863 |
| 2017-07-28 | $21.76 | $22.80 | $21.76 | $22.40 | $19.57 | 1,543 |
| 2017-07-27 | $22.44 | $22.44 | $21.75 | $22.00 | $19.22 | 8,232 |
| 2017-07-26 | $22.60 | $22.90 | $22.36 | $22.36 | $19.53 | 2,424 |
| 2017-07-25 | $22.78 | $23.49 | $22.72 | $22.72 | $19.85 | 1,988 |
| 2017-07-24 | $23.46 | $23.46 | $22.50 | $23.00 | $20.09 | 2,124 |
| 2017-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $20.53 | 201 |
| 2017-07-20 | $23.95 | $23.95 | $23.95 | $23.95 | $20.92 | 1 |
| 2017-07-19 | $23.51 | $24.47 | $23.51 | $23.95 | $20.92 | 1,432 |
| 2017-07-18 | $23.86 | $23.86 | $23.60 | $23.60 | $20.62 | 623 |
| 2017-07-17 | $24.01 | $24.26 | $23.51 | $23.75 | $20.75 | 2,970 |
| 2017-07-14 | $24.39 | $24.39 | $24.39 | $24.39 | $21.31 | 138 |
| 2017-07-13 | $24.59 | $24.59 | $24.30 | $24.43 | $21.34 | 526 |
| 2017-07-12 | $24.42 | $24.42 | $24.11 | $24.11 | $21.06 | 534 |
| 2017-07-11 | $24.58 | $24.58 | $24.58 | $24.58 | $21.48 | 257 |
| 2017-07-10 | $24.43 | $24.43 | $24.38 | $24.38 | $21.30 | 979 |
| 2017-07-07 | $22.51 | $25.09 | $22.51 | $24.29 | $21.22 | 1,802 |
| 2017-07-06 | $24.75 | $24.75 | $24.40 | $24.40 | $21.31 | 1,470 |
| 2017-07-05 | $24.40 | $24.75 | $24.40 | $24.75 | $21.62 | 721 |
| 2017-07-03 | $24.31 | $24.31 | $24.30 | $24.30 | $21.23 | 1,015 |
| 2017-06-30 | $24.25 | $24.25 | $24.25 | $24.25 | $21.18 | 978 |
| 2017-06-29 | $23.74 | $24.49 | $23.67 | $24.02 | $20.98 | 1,833 |
| 2017-06-28 | $24.06 | $24.16 | $24.05 | $24.10 | $21.05 | 3,007 |
| 2017-06-27 | $24.00 | $24.26 | $24.00 | $24.18 | $21.12 | 5,735 |
| 2017-06-26 | $24.49 | $24.49 | $24.25 | $24.25 | $21.18 | 6,557 |
| 2017-06-23 | $24.99 | $24.99 | $24.99 | $24.99 | $21.83 | 449 |
| 2017-06-22 | $24.98 | $24.98 | $24.98 | $24.98 | $21.82 | 224 |
| 2017-06-21 | $24.49 | $24.56 | $24.32 | $24.32 | $21.24 | 1,948 |
| 2017-06-20 | $24.70 | $24.70 | $24.70 | $24.70 | $21.58 | 309 |
| 2017-06-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.66 | 641 |
| 2017-06-16 | $24.83 | $24.83 | $24.82 | $24.82 | $21.68 | 422 |
| 2017-06-15 | $24.94 | $24.94 | $24.94 | $24.94 | $21.79 | 9 |
| 2017-06-14 | $25.19 | $25.19 | $25.19 | $25.19 | $21.79 | 463 |
| 2017-06-13 | $25.30 | $25.33 | $24.66 | $24.99 | $21.61 | 3,843 |
| 2017-06-12 | $25.25 | $25.34 | $25.25 | $25.34 | $21.92 | 634 |
| 2017-06-09 | $25.21 | $25.21 | $25.21 | $25.21 | $21.80 | 72 |
| 2017-06-08 | $25.21 | $25.21 | $25.21 | $25.21 | $21.80 | 9 |
| 2017-06-07 | $25.51 | $25.51 | $25.21 | $25.21 | $21.80 | 623 |
| 2017-06-06 | $25.86 | $25.86 | $25.86 | $25.86 | $22.37 | 145 |
| 2017-06-05 | $25.72 | $25.86 | $25.53 | $25.86 | $22.37 | 882 |
| 2017-06-02 | $25.99 | $25.99 | $25.92 | $25.92 | $22.42 | 1,122 |
| 2017-06-01 | $25.60 | $25.60 | $25.12 | $25.12 | $21.73 | 527 |
| 2017-05-31 | $25.26 | $25.26 | $25.26 | $25.26 | $21.85 | 99 |
| 2017-05-30 | $25.31 | $25.70 | $25.22 | $25.26 | $21.85 | 874 |
| 2017-05-26 | $25.48 | $25.48 | $25.45 | $25.48 | $22.04 | 996 |
| 2017-05-25 | $25.97 | $26.00 | $25.14 | $25.25 | $21.84 | 2,038 |
| 2017-05-24 | $25.99 | $25.99 | $25.78 | $25.78 | $22.29 | 367 |
| 2017-05-23 | $25.99 | $25.99 | $25.99 | $25.99 | $22.48 | 31 |
| 2017-05-22 | $25.46 | $25.99 | $25.13 | $25.99 | $22.48 | 925 |
| 2017-05-19 | $25.22 | $25.91 | $25.13 | $25.13 | $21.73 | 718 |
| 2017-05-18 | $25.11 | $25.11 | $25.11 | $25.11 | $21.72 | 199 |
| 2017-05-17 | $25.70 | $25.86 | $25.11 | $25.11 | $21.72 | 4,170 |
| 2017-05-16 | $25.43 | $25.70 | $25.23 | $25.70 | $22.23 | 1,025 |
| 2017-05-15 | $25.60 | $25.62 | $25.15 | $25.33 | $21.90 | 5,551 |
| 2017-05-12 | $25.59 | $26.00 | $25.59 | $25.77 | $22.29 | 2,902 |
| 2017-05-11 | $25.72 | $25.77 | $25.70 | $25.70 | $22.23 | 688 |
| 2017-05-10 | $25.60 | $25.92 | $25.59 | $25.77 | $22.29 | 1,397 |
| 2017-05-09 | $25.59 | $25.71 | $25.59 | $25.59 | $22.13 | 2,249 |
| 2017-05-08 | $25.95 | $25.95 | $25.57 | $25.57 | $22.12 | 323 |
| 2017-05-05 | $25.50 | $25.97 | $25.50 | $25.97 | $22.46 | 2,900 |
| 2017-05-04 | $25.50 | $25.50 | $25.40 | $25.50 | $22.05 | 604 |
| 2017-05-03 | $25.17 | $25.43 | $25.17 | $25.43 | $21.99 | 210 |
| 2017-05-02 | $25.49 | $25.49 | $25.15 | $25.15 | $21.75 | 670 |
| 2017-05-01 | $25.42 | $25.50 | $25.42 | $25.47 | $22.03 | 827 |
| 2017-04-28 | $25.24 | $25.33 | $25.24 | $25.33 | $21.91 | 364 |
| 2017-04-27 | $25.01 | $25.26 | $25.01 | $25.26 | $21.84 | 1,343 |
| 2017-04-26 | $25.22 | $25.22 | $25.13 | $25.19 | $21.79 | 2,472 |
| 2017-04-25 | $25.09 | $25.09 | $24.73 | $25.09 | $21.70 | 4,979 |
| 2017-04-24 | $24.79 | $25.08 | $24.79 | $25.03 | $21.65 | 6,332 |
| 2017-04-21 | $24.96 | $25.31 | $24.59 | $25.10 | $21.71 | 3,760 |
| 2017-04-20 | $24.86 | $25.10 | $24.79 | $24.90 | $21.54 | 3,634 |
| 2017-04-19 | $24.85 | $25.12 | $24.85 | $25.12 | $21.73 | 514 |
| 2017-04-18 | $24.95 | $25.28 | $24.85 | $24.85 | $21.49 | 1,312 |
| 2017-04-17 | $24.94 | $25.14 | $24.94 | $24.95 | $21.58 | 4,806 |
| 2017-04-13 | $25.20 | $25.33 | $25.02 | $25.05 | $21.67 | 3,733 |
| 2017-04-12 | $25.01 | $25.40 | $24.89 | $25.03 | $21.65 | 1,547 |
| 2017-04-11 | $25.51 | $25.51 | $25.39 | $25.39 | $21.96 | 413 |
| 2017-04-10 | $24.85 | $25.02 | $24.85 | $25.02 | $21.64 | 559 |
| 2017-04-07 | $24.99 | $25.09 | $24.95 | $24.95 | $21.58 | 2,359 |
| 2017-04-06 | $25.40 | $25.40 | $25.08 | $25.23 | $21.83 | 642 |
| 2017-04-05 | $25.25 | $25.25 | $24.96 | $24.96 | $21.59 | 1,555 |
| 2017-04-04 | $25.40 | $25.40 | $24.91 | $24.96 | $21.59 | 2,155 |
| 2017-04-03 | $25.39 | $25.39 | $25.07 | $25.07 | $21.69 | 549 |
| 2017-03-31 | $25.09 | $25.29 | $25.09 | $25.29 | $21.87 | 845 |
| 2017-03-30 | $25.00 | $25.00 | $24.85 | $24.85 | $21.49 | 828 |
| 2017-03-29 | $24.89 | $25.00 | $24.89 | $25.00 | $21.62 | 3,553 |
| 2017-03-28 | $25.00 | $25.00 | $24.88 | $24.92 | $21.55 | 1,540 |
| 2017-03-27 | $25.06 | $25.06 | $25.06 | $25.06 | $21.67 | 240 |
| 2017-03-24 | $25.27 | $25.27 | $25.27 | $25.27 | $21.86 | 271 |
| 2017-03-23 | $25.25 | $25.25 | $25.25 | $25.25 | $21.84 | 226 |
| 2017-03-22 | $24.88 | $24.88 | $24.88 | $24.88 | $21.52 | 32 |
| 2017-03-21 | $24.93 | $24.99 | $24.88 | $24.88 | $21.52 | 1,599 |
| 2017-03-20 | $25.59 | $25.68 | $24.90 | $24.93 | $21.56 | 3,149 |
| 2017-03-17 | $25.75 | $25.75 | $25.53 | $25.53 | $22.08 | 1,604 |
| 2017-03-16 | $25.00 | $25.65 | $25.00 | $25.65 | $22.18 | 1,456 |
| 2017-03-15 | $25.00 | $25.17 | $24.76 | $25.00 | $21.62 | 4,926 |
| 2017-03-14 | $25.25 | $25.25 | $25.25 | $25.25 | $21.62 | 150 |
| 2017-03-13 | $25.00 | $25.94 | $25.00 | $25.25 | $21.62 | 3,528 |
| 2017-03-10 | $25.33 | $25.44 | $25.00 | $25.25 | $21.62 | 10,347 |
| 2017-03-09 | $25.49 | $25.58 | $25.11 | $25.11 | $21.50 | 2,789 |
| 2017-03-08 | $25.56 | $25.78 | $25.17 | $25.17 | $21.55 | 18,386 |
| 2017-03-07 | $26.15 | $26.15 | $25.21 | $25.41 | $21.76 | 1,148 |
| 2017-03-06 | $25.81 | $25.81 | $25.11 | $25.24 | $21.61 | 2,216 |
| 2017-03-03 | $25.83 | $25.83 | $25.50 | $25.50 | $21.84 | 1,820 |
| 2017-03-02 | $25.58 | $25.66 | $25.51 | $25.51 | $21.84 | 1,082 |
| 2017-03-01 | $25.90 | $25.98 | $25.58 | $25.58 | $21.90 | 679 |
| 2017-02-28 | $25.10 | $25.75 | $25.10 | $25.50 | $21.84 | 3,676 |
| 2017-02-27 | $27.02 | $27.02 | $25.60 | $26.35 | $22.56 | 1,241 |
| 2017-02-24 | $25.35 | $25.60 | $25.35 | $25.60 | $21.92 | 1,729 |
| 2017-02-23 | $26.25 | $26.25 | $25.60 | $25.60 | $21.92 | 1,283 |
| 2017-02-22 | $26.00 | $26.26 | $25.78 | $26.00 | $22.26 | 3,342 |
| 2017-02-21 | $25.75 | $26.32 | $25.75 | $26.03 | $22.29 | 8,983 |
| 2017-02-17 | $25.29 | $25.70 | $24.90 | $25.63 | $21.95 | 10,729 |
| 2017-02-16 | $25.29 | $25.29 | $25.29 | $25.29 | $21.66 | 351 |
| 2017-02-15 | $25.22 | $25.24 | $24.88 | $25.24 | $21.61 | 3,453 |
| 2017-02-14 | $24.96 | $25.49 | $24.94 | $25.00 | $21.41 | 8,062 |
| 2017-02-13 | $23.00 | $25.30 | $23.00 | $24.86 | $21.28 | 13,716 |
| 2017-02-10 | $22.89 | $23.01 | $22.85 | $23.00 | $19.70 | 4,097 |
| 2017-02-09 | $22.69 | $22.78 | $22.64 | $22.78 | $19.51 | 1,603 |
| 2017-02-08 | $22.79 | $23.00 | $22.65 | $22.65 | $19.39 | 1,968 |
| 2017-02-07 | $22.97 | $23.00 | $22.79 | $23.00 | $19.70 | 676 |
| 2017-02-06 | $22.90 | $22.90 | $22.61 | $22.65 | $19.39 | 1,040 |
| 2017-02-03 | $22.94 | $22.96 | $22.79 | $22.79 | $19.52 | 1,483 |
| 2017-02-02 | $23.00 | $23.00 | $22.85 | $22.86 | $19.58 | 7,935 |
| 2017-02-01 | $22.57 | $22.87 | $22.57 | $22.83 | $19.55 | 1,158 |
| 2017-01-31 | $23.05 | $23.05 | $22.77 | $23.01 | $19.70 | 2,047 |
| 2017-01-30 | $22.98 | $23.99 | $22.98 | $23.40 | $20.04 | 5,039 |
| 2017-01-27 | $22.60 | $23.90 | $22.60 | $23.90 | $20.47 | 542 |
| 2017-01-26 | $22.72 | $23.06 | $22.51 | $22.66 | $19.40 | 5,633 |
| 2017-01-25 | $23.30 | $24.00 | $22.42 | $22.66 | $19.40 | 13,463 |
| 2017-01-24 | $23.27 | $23.34 | $22.52 | $23.07 | $19.76 | 9,611 |
| 2017-01-23 | $23.72 | $23.93 | $23.40 | $23.40 | $20.04 | 5,821 |
| 2017-01-20 | $24.03 | $24.45 | $23.70 | $23.99 | $20.54 | 6,486 |
| 2017-01-19 | $23.90 | $23.90 | $23.90 | $23.90 | $20.47 | 201 |
| 2017-01-18 | $24.00 | $24.34 | $23.70 | $23.72 | $20.31 | 8,357 |
| 2017-01-17 | $24.03 | $24.03 | $23.94 | $23.94 | $20.50 | 1,294 |
| 2017-01-13 | $24.41 | $24.41 | $24.08 | $24.08 | $20.62 | 3,685 |
| 2017-01-12 | $24.01 | $24.80 | $24.01 | $24.76 | $21.20 | 4,179 |
| 2017-01-11 | $24.63 | $24.70 | $23.47 | $24.15 | $20.68 | 12,070 |
| 2017-01-10 | $25.50 | $25.50 | $24.62 | $25.00 | $21.41 | 10,800 |
| 2017-01-09 | $25.91 | $25.91 | $25.12 | $25.39 | $21.74 | 5,010 |
| 2017-01-06 | $25.37 | $26.00 | $25.23 | $25.99 | $22.26 | 12,615 |
| 2017-01-05 | $24.89 | $25.20 | $24.78 | $25.14 | $21.53 | 10,655 |
| 2017-01-04 | $24.93 | $25.20 | $24.75 | $25.01 | $21.42 | 9,803 |
| 2017-01-03 | $24.60 | $25.90 | $24.48 | $24.80 | $21.24 | 16,232 |
| 2016-12-30 | $23.28 | $24.80 | $23.01 | $24.25 | $20.77 | 17,448 |
| 2016-12-29 | $23.91 | $23.97 | $23.36 | $23.36 | $20.00 | 1,716 |
| 2016-12-28 | $23.57 | $23.89 | $23.30 | $23.89 | $20.46 | 2,514 |
| 2016-12-27 | $23.41 | $24.00 | $23.27 | $23.64 | $20.24 | 6,540 |
| 2016-12-23 | $23.45 | $23.61 | $22.98 | $23.40 | $20.04 | 5,114 |
| 2016-12-22 | $23.19 | $23.47 | $22.88 | $23.47 | $20.10 | 2,054 |
| 2016-12-21 | $23.40 | $23.40 | $23.11 | $23.40 | $20.04 | 1,837 |
| 2016-12-20 | $22.81 | $23.48 | $22.64 | $23.48 | $20.11 | 13,550 |
| 2016-12-19 | $21.78 | $22.90 | $21.78 | $22.63 | $19.38 | 3,694 |
| 2016-12-16 | $22.34 | $22.68 | $22.26 | $22.68 | $19.42 | 2,596 |
| 2016-12-15 | $22.60 | $22.60 | $22.58 | $22.60 | $19.14 | 3,504 |
| 2016-12-14 | $22.67 | $22.70 | $22.25 | $22.63 | $19.17 | 14,787 |
| 2016-12-13 | $22.09 | $22.84 | $22.04 | $22.34 | $18.92 | 17,414 |
| 2016-12-12 | $22.01 | $22.22 | $22.00 | $22.08 | $18.70 | 1,362 |
| 2016-12-09 | $22.18 | $22.25 | $22.06 | $22.20 | $18.80 | 4,395 |
| 2016-12-08 | $22.00 | $22.24 | $22.00 | $22.05 | $18.68 | 4,673 |
| 2016-12-07 | $21.06 | $21.91 | $20.65 | $21.91 | $18.55 | 2,858 |
| 2016-12-06 | $21.66 | $21.66 | $20.69 | $21.20 | $17.96 | 5,497 |
| 2016-12-05 | $22.00 | $22.00 | $21.55 | $21.55 | $18.25 | 1,312 |
| 2016-12-02 | $21.60 | $21.75 | $21.55 | $21.67 | $18.35 | 1,419 |
| 2016-12-01 | $22.00 | $22.00 | $21.58 | $21.65 | $18.34 | 1,216 |
| 2016-11-30 | $22.00 | $22.21 | $21.77 | $22.07 | $18.69 | 5,852 |
| 2016-11-29 | $21.45 | $21.99 | $21.45 | $21.93 | $18.58 | 1,077 |
| 2016-11-28 | $21.31 | $21.85 | $21.30 | $21.55 | $18.25 | 3,179 |
| 2016-11-25 | $21.29 | $21.29 | $21.29 | $21.29 | $18.03 | 384 |
| 2016-11-23 | $21.00 | $21.36 | $21.00 | $21.17 | $17.93 | 4,561 |
| 2016-11-22 | $21.68 | $21.70 | $21.00 | $21.40 | $18.13 | 1,148 |
| 2016-11-21 | $21.67 | $21.67 | $21.67 | $21.67 | $18.35 | 356 |
| 2016-11-18 | $21.55 | $21.71 | $21.05 | $21.21 | $17.96 | 2,146 |
| 2016-11-17 | $21.40 | $22.25 | $21.40 | $21.60 | $18.29 | 803 |
| 2016-11-16 | $21.95 | $21.96 | $21.95 | $21.96 | $18.60 | 524 |
| 2016-11-15 | $20.92 | $22.15 | $20.90 | $22.15 | $18.76 | 5,705 |
| 2016-11-14 | $21.33 | $21.33 | $21.27 | $21.27 | $18.02 | 538 |
| 2016-11-11 | $20.93 | $20.96 | $20.90 | $20.90 | $17.70 | 1,290 |
| 2016-11-10 | $20.20 | $20.80 | $20.20 | $20.75 | $17.57 | 9,066 |
| 2016-11-09 | $20.45 | $20.96 | $20.10 | $20.10 | $17.02 | 9,811 |
| 2016-11-08 | $21.04 | $21.15 | $20.44 | $20.46 | $17.33 | 2,672 |
| 2016-11-07 | $20.50 | $22.05 | $20.49 | $21.25 | $18.00 | 1,326 |
| 2016-11-04 | $20.57 | $20.58 | $20.57 | $20.58 | $17.43 | 398 |
| 2016-11-03 | $20.75 | $21.12 | $20.75 | $20.77 | $17.59 | 2,661 |
| 2016-11-02 | $21.09 | $21.09 | $20.82 | $20.82 | $17.63 | 616 |
| 2016-11-01 | $20.68 | $21.70 | $20.68 | $21.70 | $18.38 | 2,707 |
| 2016-10-31 | $20.41 | $20.65 | $20.41 | $20.65 | $17.49 | 1,955 |
| 2016-10-28 | $20.45 | $20.57 | $20.45 | $20.57 | $17.43 | 700 |
| 2016-10-27 | $20.60 | $20.61 | $20.51 | $20.51 | $17.37 | 937 |
| 2016-10-26 | $20.83 | $20.83 | $20.10 | $20.41 | $17.29 | 1,691 |
| 2016-10-25 | $20.48 | $20.75 | $20.48 | $20.75 | $17.57 | 2,315 |
| 2016-10-24 | $20.61 | $20.61 | $20.61 | $20.61 | $17.46 | 876 |
| 2016-10-21 | $20.50 | $20.61 | $20.50 | $20.51 | $17.37 | 2,921 |
| 2016-10-20 | $20.59 | $20.59 | $20.00 | $20.35 | $17.24 | 3,231 |
| 2016-10-19 | $21.25 | $21.89 | $20.51 | $20.55 | $17.41 | 8,891 |
| 2016-10-18 | $21.75 | $21.79 | $21.36 | $21.36 | $18.09 | 1,635 |
| 2016-10-17 | $21.47 | $21.48 | $21.45 | $21.48 | $18.19 | 760 |
| 2016-10-14 | $21.79 | $21.79 | $21.38 | $21.38 | $18.11 | 1,399 |
| 2016-10-13 | $22.00 | $22.00 | $21.75 | $21.75 | $18.42 | 3,039 |
| 2016-10-12 | $22.10 | $22.15 | $22.00 | $22.15 | $18.76 | 972 |
| 2016-10-11 | $22.10 | $22.10 | $22.00 | $22.00 | $18.63 | 830 |
| 2016-10-10 | $22.25 | $22.37 | $22.03 | $22.05 | $18.68 | 1,476 |
| 2016-10-07 | $22.37 | $22.60 | $22.03 | $22.24 | $18.84 | 1,646 |
| 2016-10-06 | $22.81 | $22.88 | $22.41 | $22.41 | $18.98 | 3,636 |
| 2016-10-05 | $22.77 | $22.77 | $22.25 | $22.25 | $18.85 | 562 |
| 2016-10-04 | $22.51 | $22.51 | $22.50 | $22.50 | $19.06 | 749 |
| 2016-10-03 | $22.40 | $22.49 | $22.28 | $22.49 | $19.05 | 2,543 |
| 2016-09-30 | $22.52 | $22.75 | $22.41 | $22.44 | $19.01 | 2,791 |
| 2016-09-29 | $22.23 | $22.59 | $22.18 | $22.18 | $18.79 | 3,492 |
| 2016-09-28 | $22.35 | $22.35 | $22.35 | $22.35 | $18.93 | 381 |
| 2016-09-27 | $22.29 | $22.74 | $22.01 | $22.38 | $18.96 | 4,124 |
| 2016-09-26 | $22.61 | $22.61 | $22.25 | $22.37 | $18.95 | 3,748 |
| 2016-09-23 | $22.88 | $23.00 | $22.61 | $22.61 | $19.15 | 10,776 |
| 2016-09-22 | $23.23 | $23.23 | $23.00 | $23.00 | $19.48 | 1,036 |
| 2016-09-21 | $23.03 | $23.06 | $23.00 | $23.06 | $19.53 | 1,726 |
| 2016-09-20 | $23.09 | $23.09 | $23.09 | $23.09 | $19.56 | 187 |
| 2016-09-19 | $22.47 | $23.59 | $22.47 | $23.20 | $19.65 | 3,709 |
| 2016-09-16 | $23.03 | $23.54 | $22.91 | $22.96 | $19.24 | 8,007 |
| 2016-09-15 | $22.82 | $23.30 | $22.43 | $23.30 | $19.52 | 711 |
| 2016-09-14 | $23.33 | $23.34 | $23.00 | $23.00 | $19.27 | 1,672 |
| 2016-09-13 | $23.02 | $23.34 | $22.52 | $23.34 | $19.56 | 1,466 |
| 2016-09-12 | $23.05 | $23.16 | $22.50 | $22.79 | $19.10 | 930 |
| 2016-09-09 | $23.00 | $23.34 | $22.79 | $22.79 | $19.10 | 1,081 |
| 2016-09-08 | $23.25 | $23.34 | $23.05 | $23.05 | $19.31 | 2,136 |
| 2016-09-07 | $23.33 | $23.33 | $23.04 | $23.26 | $19.49 | 2,566 |
| 2016-09-06 | $23.20 | $23.20 | $22.89 | $23.04 | $19.31 | 3,339 |
| 2016-09-02 | $22.57 | $22.57 | $22.57 | $22.57 | $18.91 | 147 |
| 2016-09-01 | $23.34 | $23.54 | $22.60 | $22.65 | $18.98 | 2,227 |
| 2016-08-31 | $22.79 | $22.79 | $22.40 | $22.40 | $18.77 | 1,056 |
| 2016-08-30 | $22.72 | $22.72 | $22.72 | $22.72 | $19.04 | 722 |
| 2016-08-29 | $22.50 | $22.50 | $22.50 | $22.50 | $18.85 | 277 |
| 2016-08-26 | $22.50 | $22.50 | $22.50 | $22.50 | $18.85 | 732 |
| 2016-08-25 | $22.23 | $22.88 | $22.16 | $22.40 | $18.77 | 1,559 |
| 2016-08-24 | $22.55 | $22.55 | $22.55 | $22.55 | $18.90 | 383 |
| 2016-08-23 | $22.78 | $23.50 | $22.20 | $22.20 | $18.60 | 886 |
| 2016-08-22 | $22.49 | $22.51 | $22.49 | $22.51 | $18.86 | 2,418 |
| 2016-08-19 | $22.50 | $22.63 | $22.20 | $22.21 | $18.61 | 1,892 |
| 2016-08-18 | $22.59 | $22.59 | $22.59 | $22.59 | $18.93 | 110 |
| 2016-08-17 | $22.61 | $22.61 | $22.61 | $22.61 | $18.95 | 341 |
| 2016-08-16 | $22.35 | $22.70 | $22.20 | $22.70 | $19.02 | 5,822 |
| 2016-08-15 | $22.08 | $22.27 | $22.00 | $22.27 | $18.66 | 4,008 |
| 2016-08-12 | $23.17 | $23.30 | $21.95 | $22.23 | $18.62 | 29,358 |
| 2016-08-11 | $22.97 | $23.23 | $22.84 | $23.09 | $19.35 | 5,944 |
| 2016-08-10 | $23.20 | $23.20 | $23.20 | $23.20 | $19.44 | 207 |
| 2016-08-09 | $23.11 | $23.59 | $23.11 | $23.20 | $19.44 | 711 |
| 2016-08-08 | $23.20 | $23.20 | $23.10 | $23.20 | $19.44 | 3,783 |
| 2016-08-05 | $23.20 | $23.20 | $23.20 | $23.20 | $19.44 | 236 |
| 2016-08-04 | $23.35 | $23.35 | $22.88 | $23.13 | $19.38 | 3,200 |
| 2016-08-03 | $23.39 | $23.39 | $23.25 | $23.25 | $19.48 | 300 |
| 2016-08-02 | $23.00 | $23.30 | $22.89 | $23.05 | $19.31 | 2,752 |
| 2016-08-01 | $23.02 | $23.11 | $23.00 | $23.00 | $19.27 | 1,594 |
| 2016-07-29 | $23.20 | $23.20 | $23.20 | $23.20 | $19.44 | 187 |
| 2016-07-28 | $23.40 | $23.40 | $23.20 | $23.20 | $19.44 | 1,184 |
| 2016-07-27 | $23.93 | $23.93 | $23.01 | $23.41 | $19.62 | 3,646 |
| 2016-07-26 | $23.02 | $23.45 | $23.02 | $23.09 | $19.35 | 1,191 |
| 2016-07-25 | $23.10 | $23.32 | $23.02 | $23.02 | $19.29 | 2,080 |
| 2016-07-22 | $23.07 | $23.61 | $23.07 | $23.40 | $19.61 | 1,879 |
| 2016-07-21 | $23.80 | $23.99 | $23.76 | $23.99 | $20.10 | 1,235 |
| 2016-07-20 | $23.73 | $23.89 | $23.64 | $23.84 | $19.98 | 1,803 |
| 2016-07-19 | $23.90 | $24.00 | $23.07 | $23.07 | $19.33 | 3,524 |
| 2016-07-18 | $23.75 | $23.93 | $23.70 | $23.93 | $20.05 | 1,437 |
| 2016-07-15 | $23.14 | $23.50 | $23.14 | $23.40 | $19.61 | 1,029 |
| 2016-07-14 | $23.25 | $23.71 | $23.07 | $23.07 | $19.33 | 1,768 |
| 2016-07-13 | $22.91 | $23.00 | $22.46 | $23.00 | $19.27 | 4,602 |
| 2016-07-12 | $23.50 | $23.75 | $22.89 | $22.89 | $19.18 | 3,134 |
| 2016-07-11 | $23.66 | $24.00 | $23.66 | $23.75 | $19.90 | 3,027 |
| 2016-07-08 | $24.00 | $24.00 | $23.56 | $23.66 | $19.82 | 6,005 |
| 2016-07-07 | $23.74 | $24.32 | $23.74 | $24.10 | $20.19 | 3,203 |
| 2016-07-06 | $24.25 | $24.25 | $23.68 | $23.75 | $19.90 | 2,907 |
| 2016-07-05 | $23.62 | $23.92 | $23.07 | $23.41 | $19.62 | 2,324 |
| 2016-07-01 | $23.00 | $23.92 | $22.32 | $22.82 | $19.12 | 9,871 |
| 2016-06-30 | $23.65 | $24.09 | $21.75 | $22.32 | $18.70 | 26,339 |
| 2016-06-29 | $22.52 | $24.00 | $22.52 | $23.70 | $19.86 | 17,002 |
| 2016-06-28 | $21.74 | $22.99 | $21.50 | $22.98 | $19.26 | 13,642 |
| 2016-06-27 | $20.55 | $21.50 | $20.55 | $21.40 | $17.93 | 38,219 |
| 2016-06-24 | $20.52 | $20.52 | $20.17 | $20.17 | $16.90 | 1,991 |
| 2016-06-23 | $20.91 | $20.99 | $20.79 | $20.79 | $17.42 | 786 |
| 2016-06-22 | $20.50 | $20.76 | $20.50 | $20.76 | $17.40 | 566 |
| 2016-06-21 | $20.43 | $20.80 | $20.43 | $20.80 | $17.43 | 4,659 |
| 2016-06-20 | $20.45 | $20.89 | $20.31 | $20.89 | $17.50 | 11,366 |
| 2016-06-17 | $20.58 | $20.83 | $20.44 | $20.44 | $17.13 | 6,272 |
| 2016-06-16 | $20.56 | $20.70 | $20.47 | $20.70 | $17.35 | 1,199 |
| 2016-06-15 | $21.00 | $21.17 | $20.37 | $20.41 | $17.10 | 3,867 |
| 2016-06-14 | $21.40 | $21.40 | $20.55 | $20.56 | $17.23 | 3,668 |
| 2016-06-13 | $20.22 | $20.95 | $20.22 | $20.71 | $17.15 | 3,183 |
| 2016-06-10 | $21.43 | $21.43 | $20.29 | $20.29 | $16.80 | 968 |
| 2016-06-09 | $20.70 | $20.94 | $20.70 | $20.94 | $17.34 | 1,151 |
| 2016-06-08 | $20.24 | $21.21 | $20.18 | $20.95 | $17.34 | 11,554 |
| 2016-06-07 | $20.00 | $20.17 | $20.00 | $20.17 | $16.70 | 419 |
| 2016-06-06 | $20.00 | $20.08 | $20.00 | $20.08 | $16.62 | 530 |
| 2016-06-03 | $20.00 | $20.02 | $20.00 | $20.00 | $16.56 | 800 |
| 2016-06-02 | $20.01 | $20.11 | $20.01 | $20.03 | $16.58 | 1,023 |
| 2016-06-01 | $20.05 | $20.13 | $20.05 | $20.13 | $16.66 | 370 |
| 2016-05-31 | $20.00 | $20.19 | $20.00 | $20.19 | $16.72 | 1,461 |
| 2016-05-27 | $20.03 | $20.08 | $20.01 | $20.04 | $16.59 | 583 |
| 2016-05-26 | $20.00 | $20.25 | $20.00 | $20.00 | $16.56 | 2,902 |
| 2016-05-25 | $20.00 | $20.23 | $20.00 | $20.23 | $16.75 | 777 |
| 2016-05-24 | $20.03 | $20.07 | $20.03 | $20.07 | $16.61 | 548 |
| 2016-05-23 | $20.13 | $20.32 | $20.01 | $20.04 | $16.59 | 996 |
| 2016-05-20 | $20.13 | $20.16 | $20.05 | $20.16 | $16.69 | 1,783 |
| 2016-05-19 | $20.09 | $20.15 | $20.06 | $20.06 | $16.61 | 2,247 |
| 2016-05-18 | $20.08 | $20.25 | $20.07 | $20.23 | $16.75 | 1,788 |
| 2016-05-17 | $20.14 | $20.21 | $20.14 | $20.21 | $16.73 | 455 |
| 2016-05-16 | $20.06 | $20.20 | $20.05 | $20.20 | $16.72 | 1,360 |
| 2016-05-13 | $20.00 | $20.01 | $20.00 | $20.01 | $16.57 | 800 |
| 2016-05-12 | $20.01 | $20.26 | $20.00 | $20.26 | $16.77 | 509 |
| 2016-05-11 | $20.20 | $20.25 | $20.11 | $20.11 | $16.64 | 1,327 |
| 2016-05-10 | $20.10 | $20.23 | $20.00 | $20.10 | $16.64 | 3,169 |
| 2016-05-09 | $20.10 | $20.24 | $20.00 | $20.10 | $16.64 | 1,391 |
| 2016-05-06 | $20.00 | $20.05 | $20.00 | $20.05 | $16.60 | 1,007 |
| 2016-05-05 | $20.05 | $20.13 | $20.00 | $20.00 | $16.56 | 5,326 |
| 2016-05-04 | $20.27 | $20.27 | $20.03 | $20.03 | $16.58 | 725 |
| 2016-05-03 | $20.31 | $20.33 | $20.00 | $20.00 | $16.56 | 1,550 |
| 2016-05-02 | $20.05 | $20.05 | $20.03 | $20.03 | $16.59 | 1,284 |
| 2016-04-29 | $20.14 | $20.14 | $20.14 | $20.14 | $16.67 | 429 |
| 2016-04-28 | $20.09 | $20.33 | $20.09 | $20.33 | $16.83 | 2,877 |
| 2016-04-27 | $20.18 | $20.35 | $20.00 | $20.02 | $16.57 | 4,328 |
| 2016-04-26 | $20.34 | $20.34 | $20.08 | $20.31 | $16.81 | 3,754 |
| 2016-04-25 | $20.08 | $20.17 | $20.08 | $20.17 | $16.70 | 355 |
| 2016-04-22 | $20.11 | $20.27 | $20.11 | $20.12 | $16.66 | 1,514 |
| 2016-04-21 | $20.10 | $20.22 | $20.10 | $20.10 | $16.64 | 2,989 |
| 2016-04-20 | $20.16 | $20.27 | $20.01 | $20.09 | $16.63 | 4,386 |
| 2016-04-19 | $20.17 | $20.35 | $20.02 | $20.13 | $16.67 | 2,634 |
| 2016-04-18 | $20.18 | $20.48 | $20.11 | $20.11 | $16.65 | 8,554 |
| 2016-04-15 | $20.57 | $20.72 | $20.15 | $20.18 | $16.71 | 2,652 |
| 2016-04-14 | $20.22 | $20.48 | $20.22 | $20.38 | $16.87 | 2,483 |
| 2016-04-13 | $20.07 | $20.39 | $20.07 | $20.35 | $16.85 | 1,856 |
| 2016-04-12 | $20.13 | $20.38 | $20.13 | $20.27 | $16.78 | 2,066 |
| 2016-04-11 | $20.54 | $20.90 | $20.01 | $20.46 | $16.94 | 5,442 |
| 2016-04-08 | $20.64 | $20.75 | $20.54 | $20.57 | $17.03 | 1,878 |
| 2016-04-07 | $20.75 | $20.75 | $20.75 | $20.75 | $17.17 | 299 |
| 2016-04-06 | $20.71 | $20.85 | $20.67 | $20.75 | $17.17 | 1,622 |
| 2016-04-05 | $20.59 | $21.01 | $20.59 | $20.68 | $17.12 | 1,087 |
| 2016-04-04 | $20.84 | $20.95 | $20.63 | $20.63 | $17.08 | 2,407 |
| 2016-04-01 | $20.59 | $20.95 | $20.59 | $20.89 | $17.29 | 1,782 |
| 2016-03-31 | $20.60 | $20.70 | $20.59 | $20.60 | $17.05 | 1,478 |
| 2016-03-30 | $20.57 | $21.00 | $20.57 | $20.69 | $17.13 | 1,614 |
| 2016-03-29 | $20.92 | $20.92 | $20.54 | $20.60 | $17.05 | 1,534 |
| 2016-03-28 | $20.69 | $21.04 | $20.54 | $20.73 | $17.16 | 2,177 |
| 2016-03-24 | $20.60 | $20.83 | $20.54 | $20.80 | $17.22 | 2,198 |
| 2016-03-23 | $20.99 | $21.08 | $20.60 | $20.60 | $17.05 | 1,562 |
| 2016-03-22 | $20.54 | $21.44 | $20.54 | $21.12 | $17.48 | 3,202 |
| 2016-03-21 | $20.45 | $20.61 | $20.45 | $20.58 | $17.04 | 2,536 |
| 2016-03-18 | $21.35 | $21.35 | $20.54 | $20.74 | $17.17 | 1,726 |
| 2016-03-17 | $20.50 | $21.41 | $20.50 | $20.99 | $17.38 | 1,502 |
| 2016-03-16 | $21.62 | $21.62 | $20.62 | $20.62 | $17.07 | 1,005 |
| 2016-03-15 | $21.20 | $21.20 | $20.75 | $20.75 | $16.97 | 382 |
| 2016-03-14 | $20.90 | $21.31 | $20.80 | $21.01 | $17.19 | 621 |
| 2016-03-11 | $21.00 | $21.43 | $20.75 | $21.37 | $17.48 | 1,130 |
| 2016-03-10 | $21.44 | $21.48 | $20.51 | $20.51 | $16.78 | 11,053 |
| 2016-03-09 | $21.45 | $21.59 | $21.40 | $21.59 | $17.66 | 1,533 |
| 2016-03-08 | $21.67 | $21.67 | $21.26 | $21.43 | $17.53 | 9,549 |
| 2016-03-07 | $21.34 | $21.54 | $21.32 | $21.34 | $17.46 | 1,067 |
| 2016-03-04 | $21.45 | $21.52 | $21.42 | $21.42 | $17.52 | 1,528 |
| 2016-03-03 | $21.32 | $21.56 | $21.32 | $21.49 | $17.58 | 761 |
| 2016-03-02 | $21.36 | $21.70 | $21.32 | $21.36 | $17.47 | 3,152 |
| 2016-03-01 | $21.50 | $21.57 | $21.36 | $21.40 | $17.50 | 2,870 |
| 2016-02-29 | $20.51 | $21.98 | $20.51 | $21.25 | $17.38 | 4,767 |
| 2016-02-26 | $20.50 | $21.48 | $20.11 | $20.52 | $16.78 | 2,825 |
| 2016-02-25 | $20.25 | $20.39 | $20.25 | $20.39 | $16.68 | 500 |
| 2016-02-24 | $20.38 | $20.68 | $20.16 | $20.52 | $16.78 | 3,497 |
| 2016-02-23 | $20.15 | $20.49 | $20.15 | $20.23 | $16.55 | 824 |
| 2016-02-22 | $20.28 | $20.49 | $20.10 | $20.15 | $16.48 | 7,881 |
| 2016-02-19 | $20.05 | $20.30 | $20.05 | $20.28 | $16.59 | 1,630 |
| 2016-02-18 | $20.05 | $20.39 | $20.04 | $20.20 | $16.52 | 2,373 |
| 2016-02-17 | $20.26 | $20.44 | $20.26 | $20.41 | $16.69 | 3,150 |
| 2016-02-16 | $20.57 | $20.69 | $20.25 | $20.32 | $16.62 | 2,840 |
| 2016-02-12 | $20.25 | $20.56 | $20.25 | $20.56 | $16.82 | 1,900 |
| 2016-02-11 | $20.18 | $20.31 | $20.18 | $20.25 | $16.56 | 6,249 |
| 2016-02-10 | $20.35 | $20.68 | $20.21 | $20.39 | $16.68 | 1,393 |
| 2016-02-09 | $20.15 | $20.29 | $20.15 | $20.29 | $16.60 | 1,309 |
| 2016-02-08 | $20.97 | $20.97 | $20.01 | $20.01 | $16.37 | 2,910 |
| 2016-02-05 | $21.13 | $21.13 | $20.72 | $20.94 | $17.13 | 2,984 |
| 2016-02-04 | $21.20 | $21.26 | $20.76 | $21.05 | $17.22 | 3,003 |
| 2016-02-03 | $21.61 | $21.61 | $21.00 | $21.01 | $17.19 | 5,620 |
| 2016-02-02 | $21.42 | $21.62 | $21.39 | $21.49 | $17.58 | 2,481 |
| 2016-02-01 | $21.52 | $21.82 | $21.25 | $21.82 | $17.85 | 3,820 |
| 2016-01-29 | $21.76 | $22.15 | $21.56 | $21.56 | $17.64 | 2,912 |
| 2016-01-28 | $21.57 | $21.57 | $21.44 | $21.47 | $17.56 | 692 |
| 2016-01-27 | $21.64 | $21.65 | $21.30 | $21.52 | $17.60 | 2,739 |
| 2016-01-26 | $21.64 | $21.64 | $21.52 | $21.63 | $17.69 | 1,496 |
| 2016-01-25 | $21.50 | $22.17 | $21.35 | $21.55 | $17.63 | 7,589 |
| 2016-01-22 | $21.77 | $22.34 | $21.02 | $21.50 | $17.59 | 4,610 |
| 2016-01-21 | $22.22 | $22.30 | $21.57 | $21.57 | $17.64 | 1,213 |
| 2016-01-20 | $21.60 | $22.03 | $21.00 | $21.19 | $17.33 | 3,580 |
| 2016-01-19 | $22.00 | $22.67 | $21.50 | $21.97 | $17.97 | 2,871 |
| 2016-01-15 | $22.42 | $22.59 | $22.00 | $22.01 | $18.00 | 8,900 |
| 2016-01-14 | $22.31 | $22.64 | $22.31 | $22.43 | $18.35 | 1,456 |
| 2016-01-13 | $22.44 | $22.75 | $22.36 | $22.44 | $18.36 | 1,965 |
| 2016-01-12 | $22.78 | $22.79 | $22.53 | $22.53 | $18.43 | 2,663 |
| 2016-01-11 | $22.51 | $23.00 | $22.51 | $22.95 | $18.77 | 2,823 |
| 2016-01-08 | $22.91 | $23.00 | $22.60 | $22.60 | $18.49 | 1,598 |
| 2016-01-07 | $22.90 | $23.10 | $22.61 | $22.61 | $18.49 | 2,974 |
| 2016-01-06 | $22.76 | $23.15 | $22.76 | $22.89 | $18.72 | 3,310 |
| 2016-01-05 | $22.81 | $23.24 | $22.65 | $22.65 | $18.53 | 1,286 |
| 2016-01-04 | $22.80 | $23.25 | $22.72 | $22.81 | $18.66 | 1,440 |
| 2015-12-31 | $23.00 | $23.23 | $22.31 | $23.23 | $19.00 | 813 |
| 2015-12-30 | $22.87 | $23.24 | $22.26 | $22.75 | $18.61 | 5,532 |
| 2015-12-29 | $22.70 | $22.92 | $22.69 | $22.75 | $18.61 | 5,548 |
| 2015-12-28 | $22.50 | $22.90 | $22.27 | $22.84 | $18.68 | 4,608 |
| 2015-12-24 | $22.25 | $22.41 | $22.25 | $22.41 | $18.33 | 967 |
| 2015-12-23 | $22.45 | $22.90 | $22.25 | $22.34 | $18.27 | 2,524 |
| 2015-12-22 | $22.30 | $22.52 | $22.25 | $22.39 | $18.31 | 10,807 |
| 2015-12-21 | $22.44 | $22.73 | $22.44 | $22.49 | $18.40 | 2,333 |
| 2015-12-18 | $22.80 | $22.93 | $22.13 | $22.13 | $18.10 | 4,620 |
| 2015-12-17 | $22.50 | $23.14 | $22.13 | $22.61 | $18.49 | 2,852 |
| 2015-12-16 | $23.00 | $23.25 | $22.40 | $22.64 | $18.52 | 13,751 |
| 2015-12-15 | $22.72 | $22.99 | $22.72 | $22.86 | $18.49 | 1,486 |
| 2015-12-14 | $22.87 | $22.88 | $22.75 | $22.75 | $18.41 | 2,682 |
| 2015-12-11 | $22.80 | $23.00 | $22.80 | $22.88 | $18.51 | 2,396 |
| 2015-12-10 | $23.05 | $23.19 | $23.05 | $23.19 | $18.76 | 976 |
| 2015-12-09 | $22.94 | $23.23 | $22.91 | $22.91 | $18.53 | 4,856 |
| 2015-12-08 | $23.00 | $23.28 | $22.92 | $22.92 | $18.54 | 401 |
| 2015-12-07 | $23.00 | $23.14 | $23.00 | $23.14 | $18.72 | 686 |
| 2015-12-04 | $23.20 | $23.20 | $22.80 | $23.05 | $18.65 | 785 |
| 2015-12-03 | $22.95 | $22.95 | $22.77 | $22.77 | $18.42 | 1,160 |
| 2015-12-02 | $22.81 | $22.87 | $22.81 | $22.87 | $18.50 | 646 |
| 2015-12-01 | $23.00 | $23.00 | $22.81 | $22.81 | $18.45 | 743 |
| 2015-11-30 | $23.07 | $23.07 | $22.77 | $22.97 | $18.58 | 1,305 |
| 2015-11-27 | $22.96 | $22.96 | $22.96 | $22.96 | $18.58 | 114 |
| 2015-11-25 | $22.85 | $23.24 | $22.85 | $22.92 | $18.54 | 2,414 |
| 2015-11-24 | $23.04 | $23.10 | $23.00 | $23.00 | $18.61 | 1,298 |
| 2015-11-23 | $23.00 | $23.34 | $23.00 | $23.20 | $18.77 | 714 |
| 2015-11-20 | $22.80 | $23.15 | $22.79 | $23.06 | $18.66 | 2,348 |
| 2015-11-19 | $23.45 | $23.45 | $23.25 | $23.25 | $18.81 | 801 |
| 2015-11-18 | $23.46 | $23.46 | $23.25 | $23.25 | $18.81 | 1,077 |
| 2015-11-17 | $23.35 | $23.48 | $23.25 | $23.44 | $18.96 | 2,836 |
| 2015-11-16 | $23.15 | $23.50 | $22.91 | $23.33 | $18.87 | 5,542 |
| 2015-11-13 | $22.98 | $23.20 | $22.85 | $23.11 | $18.70 | 3,228 |
| 2015-11-12 | $22.77 | $23.20 | $22.76 | $23.00 | $18.61 | 7,712 |
| 2015-11-11 | $23.16 | $23.18 | $22.76 | $23.04 | $18.64 | 3,000 |
| 2015-11-10 | $23.40 | $23.40 | $22.97 | $23.15 | $18.73 | 10,037 |
| 2015-11-09 | $23.11 | $23.72 | $23.04 | $23.04 | $18.64 | 510 |
| 2015-11-06 | $23.54 | $23.54 | $23.40 | $23.40 | $18.93 | 310 |
| 2015-11-05 | $23.50 | $23.50 | $23.50 | $23.50 | $19.01 | 300 |
| 2015-11-04 | $23.25 | $23.73 | $23.25 | $23.27 | $18.83 | 1,360 |
| 2015-11-03 | $23.12 | $23.42 | $23.12 | $23.25 | $18.81 | 6,326 |
| 2015-11-02 | $23.71 | $23.71 | $22.81 | $23.05 | $18.65 | 1,715 |
| 2015-10-30 | $23.61 | $23.66 | $23.61 | $23.66 | $19.14 | 444 |
| 2015-10-29 | $22.97 | $23.89 | $22.97 | $23.89 | $19.33 | 655 |
| 2015-10-28 | $23.41 | $23.41 | $23.41 | $23.41 | $18.94 | 103 |
| 2015-10-27 | $23.47 | $23.64 | $22.93 | $23.41 | $18.94 | 4,041 |
| 2015-10-26 | $23.60 | $23.60 | $23.37 | $23.37 | $18.91 | 1,808 |
| 2015-10-23 | $23.94 | $24.22 | $22.91 | $23.12 | $18.70 | 22,188 |
| 2015-10-22 | $22.75 | $23.40 | $22.75 | $23.18 | $18.75 | 1,990 |
| 2015-10-21 | $23.01 | $23.50 | $22.94 | $22.96 | $18.58 | 2,024 |
| 2015-10-20 | $23.38 | $23.38 | $23.38 | $23.38 | $18.92 | 100 |
| 2015-10-19 | $23.95 | $23.95 | $23.38 | $23.38 | $18.92 | 712 |
| 2015-10-16 | $23.00 | $23.26 | $23.00 | $23.02 | $18.62 | 842 |
| 2015-10-15 | $23.02 | $23.41 | $22.85 | $23.18 | $18.75 | 2,363 |
| 2015-10-14 | $22.83 | $22.83 | $22.83 | $22.83 | $18.47 | 239 |
| 2015-10-13 | $23.10 | $23.16 | $22.60 | $22.83 | $18.47 | 14,365 |
| 2015-10-12 | $23.89 | $23.89 | $23.89 | $23.89 | $19.33 | 144 |
| 2015-10-09 | $23.89 | $23.89 | $23.89 | $23.89 | $19.33 | 420 |
| 2015-10-08 | $24.45 | $24.45 | $24.45 | $24.45 | $19.78 | 102 |
| 2015-10-07 | $23.00 | $23.04 | $23.00 | $23.04 | $18.64 | 421 |
| 2015-10-06 | $22.95 | $23.45 | $22.53 | $23.31 | $18.86 | 2,459 |
| 2015-10-05 | $22.86 | $23.42 | $22.49 | $23.38 | $18.92 | 1,772 |
| 2015-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 398 |
| 2015-10-01 | $23.07 | $23.07 | $23.07 | $23.07 | $18.66 | 115 |
| 2015-09-30 | $23.06 | $23.74 | $22.29 | $22.85 | $18.49 | 19,623 |
| 2015-09-29 | $24.21 | $24.21 | $23.29 | $24.00 | $19.42 | 3,045 |
| 2015-09-28 | $24.51 | $24.60 | $23.82 | $23.82 | $19.27 | 10,445 |
| 2015-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.42 | 255 |
| 2015-09-24 | $24.10 | $24.88 | $24.10 | $24.15 | $19.54 | 833 |
| 2015-09-23 | $23.13 | $24.40 | $23.13 | $24.07 | $19.47 | 2,014 |
| 2015-09-22 | $24.78 | $24.80 | $24.21 | $24.26 | $19.63 | 2,380 |
| 2015-09-21 | $24.21 | $24.96 | $24.21 | $24.87 | $20.12 | 1,623 |
| 2015-09-18 | $24.70 | $24.83 | $23.71 | $24.83 | $20.09 | 3,719 |
| 2015-09-17 | $23.72 | $24.50 | $23.07 | $24.20 | $19.58 | 7,219 |
| 2015-09-16 | $24.80 | $24.80 | $24.50 | $24.72 | $20.00 | 1,171 |
| 2015-09-15 | $23.28 | $24.83 | $23.28 | $24.83 | $19.89 | 2,038 |
| 2015-09-14 | $24.34 | $24.72 | $24.00 | $24.20 | $19.38 | 3,260 |
| 2015-09-11 | $24.00 | $24.96 | $23.96 | $24.50 | $19.62 | 4,380 |
| 2015-09-10 | $24.61 | $24.75 | $23.61 | $23.75 | $19.02 | 8,286 |
| 2015-09-09 | $25.01 | $25.01 | $24.66 | $24.66 | $19.75 | 639 |
| 2015-09-08 | $24.60 | $25.25 | $23.05 | $24.80 | $19.86 | 12,992 |
| 2015-09-04 | $25.46 | $25.46 | $24.17 | $24.24 | $19.41 | 3,207 |
| 2015-09-03 | $25.06 | $25.46 | $25.04 | $25.46 | $20.39 | 1,409 |
| 2015-09-02 | $24.59 | $25.01 | $24.59 | $25.01 | $20.03 | 7,903 |
| 2015-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $20.03 | 750 |
| 2015-08-31 | $24.38 | $24.92 | $24.35 | $24.84 | $19.89 | 1,127 |
| 2015-08-28 | $24.75 | $24.75 | $24.54 | $24.54 | $19.65 | 687 |
| 2015-08-27 | $25.04 | $25.04 | $25.04 | $25.04 | $20.06 | 231 |
| 2015-08-26 | $24.92 | $25.00 | $24.50 | $25.00 | $20.02 | 1,097 |
Ark Restaurants Corp (ARKR) News Headlines
Recent Ark Restaurants Corp (ARKR) News
Similar Companies to Ark Restaurants Corp (ARKR) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |