Fonar Corp (FONR) Exchange: NASDAQ
Data as of May 8, 2024
$16.31 ($0.05) 0.31%
Fonar Corp - Daily Information
Click for more stock information on Fonar Corp.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $16.52 |
| Previous Close | $16.31 |
| High | $16.70 |
| Low | $16.28 |
| Adjusted Open | $16.52 |
| Previous Adjusted Close | $16.31 |
| Adjusted High | $16.70 |
| Adjusted Low | $16.28 |
About Fonar Corp (FONR)
Fonar Corporation is an American publicly traded company that designs, manufactures, sells, and services diagnostic imaging equipment. The company was founded in 1978 by Raymond V. Damadian, M.D. Since its inception, the company has gone from a small privately held provider of MRI products and services to a publicly traded organization with sales and service centers around the world. Its mission is to be the premier provider of open MRI scanners and related services for the medical industry. Fonar Corporation was the first ever to invent MR imaging in 1977 and is the only public Magnetic Resonance (MR) imaging diagnostic equipment producer today. Fonar manufactures the Stand-Up®, equipment the worldâs only upright MRI scanner, with weight-bearing imaging technology, allowing doctors to investigate possible causes of their patientsâ balance problems, back and neck pain, stroke, and other health issues. As a result of the unique features of its MRI devices, Fonar Corporation has emerged as the leading company in designing, manufacturing and selling of specialized MRI scanners to address neurological and musculoskeletal disorders. Additionally, the Company provides multi-modality imaging capability and innovative management services to the Medical Industry.
Invest in Fonar Corp (FONR)
Historical Stock Data for Fonar Corp (FONR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $16.52 | $16.70 | $16.28 | $16.31 | $16.31 | 11,316 |
| 2024-05-02 | $16.08 | $16.35 | $16.08 | $16.26 | $16.26 | 12,171 |
| 2024-05-01 | $15.88 | $16.10 | $15.56 | $16.01 | $16.01 | 13,796 |
| 2024-04-30 | $16.00 | $16.00 | $15.66 | $15.74 | $15.74 | 34,363 |
| 2024-04-29 | $16.26 | $16.80 | $16.01 | $16.09 | $16.09 | 22,003 |
| 2024-04-26 | $16.97 | $16.97 | $16.26 | $16.27 | $16.27 | 8,979 |
| 2024-04-25 | $16.10 | $16.97 | $15.89 | $16.86 | $16.86 | 17,010 |
| 2024-04-24 | $16.59 | $16.59 | $15.90 | $16.19 | $16.19 | 17,005 |
| 2024-04-23 | $16.20 | $16.63 | $16.00 | $16.01 | $16.01 | 14,603 |
| 2024-04-22 | $16.59 | $16.85 | $16.14 | $16.20 | $16.20 | 20,837 |
| 2024-04-19 | $17.01 | $17.04 | $16.80 | $16.81 | $16.81 | 5,681 |
| 2024-04-18 | $17.09 | $17.09 | $16.50 | $16.83 | $16.83 | 19,269 |
| 2024-04-17 | $16.80 | $17.13 | $16.52 | $16.52 | $16.52 | 15,532 |
| 2024-04-16 | $17.00 | $17.07 | $16.50 | $16.79 | $16.79 | 15,156 |
| 2024-04-15 | $17.25 | $17.43 | $16.64 | $16.83 | $16.83 | 27,471 |
| 2024-04-12 | $17.64 | $18.58 | $17.09 | $17.16 | $17.16 | 19,874 |
| 2024-04-11 | $18.06 | $18.48 | $17.32 | $17.64 | $17.64 | 28,737 |
| 2024-04-10 | $19.01 | $19.02 | $17.44 | $18.06 | $18.06 | 43,032 |
| 2024-04-09 | $18.74 | $19.88 | $18.74 | $19.10 | $19.10 | 33,085 |
| 2024-04-08 | $19.36 | $20.18 | $18.62 | $18.75 | $18.75 | 12,478 |
| 2024-04-05 | $19.70 | $20.09 | $19.49 | $19.54 | $19.54 | 7,980 |
| 2024-04-04 | $19.35 | $20.03 | $19.35 | $19.83 | $19.83 | 6,374 |
| 2024-04-03 | $19.92 | $20.34 | $19.71 | $19.71 | $19.71 | 16,867 |
| 2024-04-02 | $20.30 | $20.40 | $20.00 | $20.05 | $20.05 | 12,660 |
| 2024-04-01 | $21.25 | $21.25 | $20.09 | $20.42 | $20.42 | 21,122 |
| 2024-03-28 | $21.71 | $21.71 | $21.36 | $21.36 | $21.36 | 13,902 |
| 2024-03-27 | $21.75 | $22.10 | $21.55 | $21.79 | $21.79 | 6,175 |
| 2024-03-26 | $21.65 | $22.20 | $21.52 | $21.71 | $21.71 | 10,474 |
| 2024-03-25 | $22.20 | $22.39 | $21.62 | $21.85 | $21.85 | 17,725 |
| 2024-03-22 | $22.20 | $22.39 | $22.11 | $22.28 | $22.28 | 16,884 |
| 2024-03-21 | $22.24 | $22.38 | $21.50 | $22.34 | $22.34 | 22,627 |
| 2024-03-20 | $21.05 | $22.30 | $20.94 | $22.23 | $22.23 | 29,778 |
| 2024-03-19 | $21.75 | $21.90 | $21.11 | $21.14 | $21.14 | 33,052 |
| 2024-03-18 | $21.90 | $21.90 | $21.48 | $21.61 | $21.61 | 13,782 |
| 2024-03-15 | $22.08 | $22.34 | $21.72 | $21.89 | $21.89 | 17,338 |
| 2024-03-14 | $22.61 | $22.72 | $21.91 | $22.25 | $22.25 | 26,468 |
| 2024-03-13 | $22.70 | $22.96 | $22.30 | $22.72 | $22.72 | 37,193 |
| 2024-03-12 | $22.06 | $23.00 | $22.06 | $23.00 | $23.00 | 22,435 |
| 2024-03-11 | $22.68 | $22.68 | $22.11 | $22.21 | $22.21 | 21,356 |
| 2024-03-08 | $23.25 | $23.41 | $22.30 | $22.65 | $22.65 | 21,305 |
| 2024-03-07 | $22.67 | $23.16 | $22.34 | $23.16 | $23.16 | 31,318 |
| 2024-03-06 | $23.25 | $23.25 | $22.31 | $22.69 | $22.69 | 18,039 |
| 2024-03-05 | $23.02 | $23.14 | $22.83 | $23.13 | $23.13 | 8,249 |
| 2024-03-04 | $22.48 | $22.99 | $22.48 | $22.99 | $22.99 | 18,815 |
| 2024-03-01 | $22.30 | $22.82 | $22.21 | $22.50 | $22.50 | 20,730 |
| 2024-02-29 | $23.00 | $23.00 | $22.10 | $22.27 | $22.27 | 5,190 |
| 2024-02-28 | $23.13 | $23.24 | $22.78 | $23.00 | $23.00 | 14,921 |
| 2024-02-27 | $23.01 | $23.25 | $23.01 | $23.04 | $23.04 | 9,171 |
| 2024-02-26 | $22.64 | $23.25 | $22.60 | $23.24 | $23.24 | 20,492 |
| 2024-02-23 | $22.34 | $22.83 | $22.20 | $22.82 | $22.82 | 14,735 |
| 2024-02-22 | $22.50 | $22.78 | $22.06 | $22.39 | $22.39 | 32,353 |
| 2024-02-21 | $23.00 | $23.19 | $22.45 | $22.99 | $22.99 | 17,374 |
| 2024-02-20 | $23.20 | $24.05 | $23.03 | $23.03 | $23.03 | 65,574 |
| 2024-02-16 | $22.24 | $23.18 | $21.79 | $23.03 | $23.03 | 33,708 |
| 2024-02-15 | $22.39 | $22.40 | $21.09 | $22.17 | $22.17 | 31,956 |
| 2024-02-14 | $22.00 | $23.00 | $21.71 | $22.08 | $22.08 | 103,181 |
| 2024-02-13 | $20.21 | $20.68 | $20.21 | $20.43 | $20.43 | 11,135 |
| 2024-02-12 | $20.73 | $20.75 | $20.31 | $20.36 | $20.36 | 19,500 |
| 2024-02-09 | $20.25 | $20.67 | $20.17 | $20.67 | $20.67 | 12,253 |
| 2024-02-08 | $20.09 | $20.34 | $20.06 | $20.20 | $20.20 | 35,501 |
| 2024-02-07 | $20.12 | $20.30 | $19.93 | $20.10 | $20.10 | 8,268 |
| 2024-02-06 | $19.90 | $20.10 | $19.87 | $20.10 | $20.10 | 13,207 |
| 2024-02-05 | $19.69 | $20.15 | $19.69 | $19.77 | $19.77 | 31,261 |
| 2024-02-02 | $19.46 | $19.85 | $19.44 | $19.85 | $19.85 | 11,213 |
| 2024-02-01 | $19.62 | $19.85 | $19.46 | $19.46 | $19.46 | 17,857 |
| 2024-01-31 | $19.73 | $19.84 | $19.56 | $19.56 | $19.56 | 7,686 |
| 2024-01-30 | $19.74 | $19.81 | $19.55 | $19.55 | $19.55 | 4,468 |
| 2024-01-29 | $19.53 | $19.79 | $19.50 | $19.76 | $19.76 | 15,113 |
| 2024-01-26 | $19.70 | $19.70 | $19.34 | $19.68 | $19.68 | 10,357 |
| 2024-01-25 | $19.53 | $19.67 | $19.35 | $19.67 | $19.67 | 9,944 |
| 2024-01-24 | $19.59 | $19.85 | $19.38 | $19.55 | $19.55 | 14,907 |
| 2024-01-23 | $19.35 | $19.71 | $19.33 | $19.51 | $19.51 | 7,840 |
| 2024-01-22 | $18.89 | $19.70 | $18.89 | $19.56 | $19.56 | 20,106 |
| 2024-01-19 | $19.40 | $19.40 | $19.00 | $19.07 | $19.07 | 9,651 |
| 2024-01-18 | $18.94 | $19.27 | $18.94 | $19.24 | $19.24 | 8,698 |
| 2024-01-17 | $19.28 | $19.28 | $18.90 | $19.00 | $19.00 | 22,505 |
| 2024-01-16 | $19.21 | $19.50 | $19.00 | $19.07 | $19.07 | 16,049 |
| 2024-01-12 | $19.16 | $19.27 | $18.93 | $19.20 | $19.20 | 6,130 |
| 2024-01-11 | $18.99 | $19.21 | $18.84 | $18.91 | $18.91 | 7,090 |
| 2024-01-10 | $19.25 | $19.26 | $18.84 | $18.84 | $18.84 | 9,819 |
| 2024-01-09 | $19.04 | $19.50 | $19.00 | $19.27 | $19.27 | 15,603 |
| 2024-01-08 | $19.19 | $19.30 | $19.03 | $19.03 | $19.03 | 6,112 |
| 2024-01-05 | $19.32 | $19.46 | $18.92 | $18.96 | $18.96 | 12,592 |
| 2024-01-04 | $19.61 | $19.61 | $19.13 | $19.14 | $19.14 | 8,730 |
| 2024-01-03 | $20.03 | $20.15 | $19.41 | $19.60 | $19.60 | 14,455 |
| 2024-01-02 | $19.57 | $20.10 | $19.57 | $20.10 | $20.10 | 14,521 |
| 2023-12-29 | $19.65 | $19.73 | $19.30 | $19.56 | $19.56 | 9,356 |
| 2023-12-28 | $19.66 | $19.75 | $19.56 | $19.68 | $19.68 | 4,085 |
| 2023-12-27 | $19.80 | $20.06 | $19.55 | $19.73 | $19.73 | 16,578 |
| 2023-12-26 | $19.89 | $19.95 | $19.55 | $19.86 | $19.86 | 10,837 |
| 2023-12-22 | $20.34 | $20.34 | $19.75 | $19.89 | $19.89 | 16,156 |
| 2023-12-21 | $20.33 | $20.43 | $20.03 | $20.43 | $20.43 | 8,497 |
| 2023-12-20 | $20.50 | $20.60 | $20.20 | $20.40 | $20.40 | 18,303 |
| 2023-12-19 | $20.46 | $20.59 | $20.04 | $20.50 | $20.50 | 21,507 |
| 2023-12-18 | $19.99 | $20.64 | $19.67 | $20.48 | $20.48 | 27,867 |
| 2023-12-15 | $19.95 | $20.05 | $19.65 | $20.05 | $20.05 | 23,922 |
| 2023-12-14 | $20.14 | $20.14 | $19.71 | $19.99 | $19.99 | 15,482 |
| 2023-12-13 | $19.97 | $20.34 | $19.82 | $20.15 | $20.15 | 18,418 |
| 2023-12-12 | $19.95 | $20.35 | $19.80 | $20.10 | $20.10 | 26,451 |
| 2023-12-11 | $19.82 | $20.31 | $19.82 | $20.00 | $20.00 | 18,077 |
| 2023-12-08 | $19.68 | $20.10 | $19.54 | $19.82 | $19.82 | 26,329 |
| 2023-12-07 | $19.48 | $19.80 | $19.48 | $19.80 | $19.80 | 13,444 |
| 2023-12-06 | $19.45 | $19.56 | $19.29 | $19.47 | $19.47 | 13,801 |
| 2023-12-05 | $19.35 | $19.38 | $19.08 | $19.37 | $19.37 | 14,970 |
| 2023-12-04 | $18.99 | $19.42 | $18.99 | $19.18 | $19.18 | 20,078 |
| 2023-12-01 | $19.10 | $19.18 | $18.97 | $19.18 | $19.18 | 16,169 |
| 2023-11-30 | $19.17 | $19.36 | $19.02 | $19.03 | $19.03 | 18,188 |
| 2023-11-29 | $19.43 | $19.43 | $19.15 | $19.15 | $19.15 | 19,680 |
| 2023-11-28 | $19.99 | $20.18 | $19.38 | $19.55 | $19.55 | 93,154 |
| 2023-11-27 | $19.41 | $20.14 | $19.40 | $19.93 | $19.93 | 64,935 |
| 2023-11-24 | $19.14 | $19.75 | $19.14 | $19.50 | $19.50 | 33,793 |
| 2023-11-22 | $18.50 | $19.19 | $18.14 | $19.04 | $19.04 | 58,078 |
| 2023-11-21 | $18.32 | $18.49 | $17.83 | $18.36 | $18.36 | 35,496 |
| 2023-11-20 | $16.75 | $18.61 | $16.74 | $18.23 | $18.23 | 61,816 |
| 2023-11-17 | $17.48 | $17.48 | $16.60 | $16.75 | $16.75 | 43,065 |
| 2023-11-16 | $17.30 | $17.30 | $16.50 | $16.83 | $16.83 | 72,946 |
| 2023-11-15 | $16.33 | $17.30 | $16.33 | $17.30 | $17.30 | 53,029 |
| 2023-11-14 | $15.55 | $16.45 | $14.52 | $16.31 | $16.31 | 90,365 |
| 2023-11-13 | $14.05 | $14.05 | $13.47 | $13.47 | $13.47 | 14,597 |
| 2023-11-10 | $14.09 | $14.38 | $13.91 | $14.10 | $14.10 | 6,777 |
| 2023-11-09 | $14.04 | $14.09 | $13.63 | $14.09 | $14.09 | 17,767 |
| 2023-11-08 | $13.73 | $13.85 | $13.49 | $13.75 | $13.75 | 17,374 |
| 2023-11-07 | $13.93 | $14.03 | $13.73 | $13.73 | $13.73 | 4,192 |
| 2023-11-06 | $13.70 | $14.19 | $13.63 | $13.91 | $13.91 | 9,739 |
| 2023-11-03 | $13.75 | $14.16 | $13.59 | $13.78 | $13.78 | 12,086 |
| 2023-11-02 | $13.64 | $13.91 | $13.32 | $13.91 | $13.91 | 10,617 |
| 2023-11-01 | $13.67 | $13.79 | $13.38 | $13.38 | $13.38 | 8,553 |
| 2023-10-31 | $13.55 | $13.95 | $13.55 | $13.79 | $13.79 | 11,398 |
| 2023-10-30 | $13.00 | $13.79 | $12.99 | $13.32 | $13.32 | 26,666 |
| 2023-10-27 | $12.60 | $13.12 | $12.60 | $13.01 | $13.01 | 41,257 |
| 2023-10-26 | $12.66 | $12.66 | $12.13 | $12.55 | $12.55 | 43,804 |
| 2023-10-25 | $13.01 | $13.01 | $12.52 | $12.52 | $12.52 | 25,347 |
| 2023-10-24 | $13.28 | $13.54 | $13.00 | $13.00 | $13.00 | 17,703 |
| 2023-10-23 | $13.73 | $14.02 | $13.27 | $13.28 | $13.28 | 25,639 |
| 2023-10-20 | $13.80 | $13.89 | $13.70 | $13.79 | $13.79 | 8,812 |
| 2023-10-19 | $13.77 | $13.95 | $13.75 | $13.82 | $13.82 | 8,904 |
| 2023-10-18 | $14.00 | $14.17 | $13.75 | $13.88 | $13.88 | 21,346 |
| 2023-10-17 | $14.10 | $14.35 | $14.01 | $14.01 | $14.01 | 23,531 |
| 2023-10-16 | $14.42 | $14.50 | $14.04 | $14.04 | $14.04 | 21,701 |
| 2023-10-13 | $14.68 | $14.69 | $14.42 | $14.45 | $14.45 | 4,444 |
| 2023-10-12 | $14.60 | $14.62 | $14.34 | $14.49 | $14.49 | 4,201 |
| 2023-10-11 | $14.73 | $14.85 | $14.60 | $14.60 | $14.60 | 11,356 |
| 2023-10-10 | $14.82 | $14.89 | $14.59 | $14.75 | $14.75 | 9,754 |
| 2023-10-09 | $14.58 | $15.04 | $14.48 | $14.82 | $14.82 | 15,101 |
| 2023-10-06 | $14.60 | $14.82 | $14.50 | $14.59 | $14.59 | 25,463 |
| 2023-10-05 | $14.74 | $15.00 | $14.58 | $14.61 | $14.61 | 21,740 |
| 2023-10-04 | $14.86 | $14.98 | $14.60 | $14.62 | $14.62 | 10,744 |
| 2023-10-03 | $15.16 | $15.18 | $14.75 | $14.75 | $14.75 | 10,081 |
| 2023-10-02 | $15.18 | $15.34 | $15.18 | $15.20 | $15.20 | 10,323 |
| 2023-09-29 | $15.93 | $15.93 | $15.12 | $15.40 | $15.40 | 22,828 |
| 2023-09-28 | $15.73 | $15.99 | $15.73 | $15.85 | $15.85 | 11,120 |
| 2023-09-27 | $15.80 | $15.99 | $15.76 | $15.78 | $15.78 | 7,527 |
| 2023-09-26 | $15.90 | $15.99 | $15.80 | $15.80 | $15.80 | 3,733 |
| 2023-09-25 | $15.87 | $15.98 | $15.80 | $15.91 | $15.91 | 2,122 |
| 2023-09-22 | $15.96 | $16.05 | $15.85 | $15.96 | $15.96 | 2,660 |
| 2023-09-21 | $15.98 | $16.22 | $15.76 | $15.93 | $15.93 | 12,553 |
| 2023-09-20 | $16.05 | $16.21 | $15.99 | $16.02 | $16.02 | 9,436 |
| 2023-09-19 | $15.76 | $16.43 | $15.76 | $16.16 | $16.16 | 14,437 |
| 2023-09-18 | $15.60 | $15.84 | $15.54 | $15.84 | $15.84 | 20,365 |
| 2023-09-15 | $15.74 | $15.89 | $15.55 | $15.55 | $15.55 | 14,984 |
| 2023-09-14 | $15.90 | $16.32 | $15.61 | $15.67 | $15.67 | 26,033 |
| 2023-09-13 | $16.04 | $16.33 | $15.79 | $15.81 | $15.81 | 10,892 |
| 2023-09-12 | $15.90 | $16.09 | $15.90 | $15.92 | $15.92 | 4,588 |
| 2023-09-11 | $15.84 | $16.19 | $15.82 | $16.05 | $16.05 | 8,180 |
| 2023-09-08 | $16.07 | $16.18 | $15.85 | $15.98 | $15.98 | 11,827 |
| 2023-09-07 | $16.21 | $16.44 | $16.07 | $16.10 | $16.10 | 5,470 |
| 2023-09-06 | $16.30 | $16.40 | $16.00 | $16.02 | $16.02 | 7,302 |
| 2023-09-05 | $16.45 | $16.45 | $16.25 | $16.25 | $16.25 | 6,964 |
| 2023-09-01 | $16.44 | $16.64 | $16.32 | $16.38 | $16.38 | 7,920 |
| 2023-08-31 | $16.22 | $16.79 | $16.22 | $16.46 | $16.46 | 7,932 |
| 2023-08-30 | $16.73 | $16.73 | $16.52 | $16.52 | $16.52 | 2,609 |
| 2023-08-29 | $16.36 | $16.74 | $16.31 | $16.52 | $16.52 | 3,883 |
| 2023-08-28 | $16.40 | $16.59 | $16.25 | $16.26 | $16.26 | 5,190 |
| 2023-08-25 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 6,571 |
| 2023-08-24 | $16.49 | $16.62 | $16.45 | $16.45 | $16.45 | 6,001 |
| 2023-08-23 | $16.78 | $16.80 | $16.27 | $16.45 | $16.45 | 3,918 |
| 2023-08-22 | $16.40 | $16.54 | $16.25 | $16.41 | $16.41 | 7,385 |
| 2023-08-21 | $16.26 | $16.50 | $16.22 | $16.25 | $16.25 | 7,087 |
| 2023-08-18 | $16.27 | $16.54 | $16.24 | $16.30 | $16.30 | 8,240 |
| 2023-08-17 | $16.69 | $16.69 | $16.34 | $16.34 | $16.34 | 12,385 |
| 2023-08-16 | $16.79 | $16.79 | $16.60 | $16.73 | $16.73 | 3,568 |
| 2023-08-15 | $16.89 | $16.97 | $16.67 | $16.80 | $16.80 | 5,585 |
| 2023-08-14 | $16.72 | $17.05 | $16.72 | $17.04 | $17.04 | 6,190 |
| 2023-08-11 | $16.75 | $16.85 | $16.65 | $16.81 | $16.81 | 6,420 |
| 2023-08-10 | $16.80 | $16.87 | $16.63 | $16.80 | $16.80 | 7,304 |
| 2023-08-09 | $17.01 | $17.01 | $16.76 | $16.86 | $16.86 | 5,040 |
| 2023-08-08 | $17.01 | $17.18 | $16.82 | $17.01 | $17.01 | 11,359 |
| 2023-08-07 | $16.95 | $17.25 | $16.91 | $17.11 | $17.11 | 7,126 |
| 2023-08-04 | $16.90 | $17.10 | $16.89 | $16.95 | $16.95 | 5,934 |
| 2023-08-03 | $17.16 | $17.18 | $16.77 | $16.98 | $16.98 | 5,441 |
| 2023-08-02 | $16.67 | $17.05 | $16.67 | $16.91 | $16.91 | 11,050 |
| 2023-08-01 | $17.05 | $17.12 | $16.91 | $16.93 | $16.93 | 8,795 |
| 2023-07-31 | $17.02 | $17.18 | $16.88 | $16.88 | $16.88 | 11,866 |
| 2023-07-28 | $16.94 | $17.01 | $16.91 | $17.01 | $17.01 | 5,158 |
| 2023-07-27 | $17.10 | $17.19 | $16.92 | $17.00 | $17.00 | 5,470 |
| 2023-07-26 | $17.06 | $17.17 | $17.03 | $17.16 | $17.16 | 5,489 |
| 2023-07-25 | $17.23 | $17.25 | $16.96 | $17.02 | $17.02 | 17,901 |
| 2023-07-24 | $17.29 | $17.40 | $17.10 | $17.10 | $17.10 | 6,025 |
| 2023-07-21 | $17.14 | $17.49 | $17.14 | $17.34 | $17.34 | 17,722 |
| 2023-07-20 | $17.25 | $17.28 | $17.25 | $17.28 | $17.28 | 2,446 |
| 2023-07-19 | $16.98 | $17.50 | $16.90 | $17.47 | $17.47 | 17,211 |
| 2023-07-18 | $16.60 | $16.91 | $16.44 | $16.91 | $16.91 | 11,873 |
| 2023-07-17 | $16.60 | $16.91 | $16.40 | $16.52 | $16.52 | 9,752 |
| 2023-07-14 | $16.73 | $16.80 | $16.62 | $16.62 | $16.62 | 6,314 |
| 2023-07-13 | $16.93 | $16.99 | $16.76 | $16.84 | $16.84 | 2,725 |
| 2023-07-12 | $16.92 | $16.99 | $16.70 | $16.86 | $16.86 | 3,568 |
| 2023-07-11 | $16.90 | $16.95 | $16.80 | $16.80 | $16.80 | 11,926 |
| 2023-07-10 | $17.15 | $17.15 | $16.83 | $16.83 | $16.83 | 10,857 |
| 2023-07-07 | $17.16 | $17.18 | $16.86 | $17.11 | $17.11 | 6,147 |
| 2023-07-06 | $16.93 | $17.14 | $16.90 | $17.10 | $17.10 | 6,401 |
| 2023-07-05 | $17.18 | $17.19 | $16.90 | $16.94 | $16.94 | 7,628 |
| 2023-07-03 | $17.13 | $17.13 | $16.93 | $16.93 | $16.93 | 2,961 |
| 2023-06-30 | $16.91 | $17.10 | $16.86 | $17.10 | $17.10 | 4,747 |
| 2023-06-29 | $16.95 | $17.00 | $16.85 | $16.88 | $16.88 | 3,674 |
| 2023-06-28 | $16.90 | $16.96 | $16.90 | $16.90 | $16.90 | 2,388 |
| 2023-06-27 | $17.00 | $17.01 | $16.83 | $16.89 | $16.89 | 5,719 |
| 2023-06-26 | $16.95 | $17.03 | $16.83 | $16.87 | $16.87 | 2,988 |
| 2023-06-23 | $17.09 | $17.09 | $16.90 | $16.91 | $16.91 | 9,304 |
| 2023-06-22 | $17.01 | $17.01 | $16.82 | $16.83 | $16.83 | 4,425 |
| 2023-06-21 | $17.17 | $17.20 | $16.82 | $16.90 | $16.90 | 6,870 |
| 2023-06-20 | $17.01 | $17.10 | $16.81 | $16.87 | $16.87 | 6,244 |
| 2023-06-16 | $17.51 | $17.51 | $16.89 | $16.89 | $16.89 | 12,015 |
| 2023-06-15 | $17.58 | $17.63 | $17.36 | $17.36 | $17.36 | 5,376 |
| 2023-06-14 | $18.04 | $18.04 | $17.60 | $17.60 | $17.60 | 11,521 |
| 2023-06-13 | $18.00 | $18.04 | $17.94 | $17.94 | $17.94 | 7,366 |
| 2023-06-12 | $17.80 | $18.20 | $17.80 | $17.90 | $17.90 | 31,219 |
| 2023-06-09 | $17.53 | $17.80 | $17.50 | $17.66 | $17.66 | 6,711 |
| 2023-06-08 | $17.30 | $17.76 | $17.13 | $17.76 | $17.76 | 9,249 |
| 2023-06-07 | $17.20 | $17.30 | $17.00 | $17.30 | $17.30 | 16,174 |
| 2023-06-06 | $17.18 | $17.29 | $17.03 | $17.03 | $17.03 | 6,161 |
| 2023-06-05 | $16.92 | $17.35 | $16.84 | $17.29 | $17.29 | 11,293 |
| 2023-06-02 | $17.14 | $17.14 | $16.77 | $16.83 | $16.83 | 6,357 |
| 2023-06-01 | $17.12 | $17.24 | $17.00 | $17.00 | $17.00 | 7,081 |
| 2023-05-31 | $17.21 | $17.25 | $17.12 | $17.12 | $17.12 | 6,331 |
| 2023-05-30 | $17.25 | $17.42 | $17.17 | $17.30 | $17.30 | 14,447 |
| 2023-05-26 | $17.10 | $17.29 | $17.10 | $17.23 | $17.23 | 6,513 |
| 2023-05-25 | $17.47 | $17.48 | $17.25 | $17.25 | $17.25 | 3,206 |
| 2023-05-24 | $17.40 | $17.55 | $17.25 | $17.43 | $17.43 | 3,494 |
| 2023-05-23 | $17.19 | $17.60 | $17.19 | $17.46 | $17.46 | 13,140 |
| 2023-05-22 | $17.08 | $17.37 | $17.02 | $17.36 | $17.36 | 27,724 |
| 2023-05-19 | $16.99 | $17.19 | $16.80 | $17.00 | $17.00 | 6,392 |
| 2023-05-18 | $17.00 | $17.00 | $16.70 | $16.94 | $16.94 | 10,657 |
| 2023-05-17 | $16.77 | $17.25 | $16.77 | $16.93 | $16.93 | 14,797 |
| 2023-05-16 | $17.00 | $17.20 | $16.71 | $16.72 | $16.72 | 14,502 |
| 2023-05-15 | $16.77 | $16.77 | $16.60 | $16.65 | $16.65 | 7,157 |
| 2023-05-12 | $16.99 | $16.99 | $16.72 | $16.80 | $16.80 | 2,245 |
| 2023-05-11 | $16.36 | $16.90 | $16.36 | $16.87 | $16.87 | 6,654 |
| 2023-05-10 | $16.41 | $16.70 | $16.35 | $16.69 | $16.69 | 13,189 |
| 2023-05-09 | $16.55 | $16.65 | $16.33 | $16.50 | $16.50 | 10,303 |
| 2023-05-08 | $16.30 | $16.53 | $16.27 | $16.52 | $16.52 | 10,548 |
| 2023-05-05 | $15.85 | $16.28 | $15.73 | $16.27 | $16.27 | 10,038 |
| 2023-05-04 | $15.67 | $15.99 | $15.64 | $15.97 | $15.97 | 7,270 |
| 2023-05-03 | $15.80 | $15.94 | $15.64 | $15.73 | $15.73 | 7,773 |
| 2023-05-02 | $15.75 | $15.95 | $15.65 | $15.80 | $15.80 | 2,839 |
| 2023-05-01 | $15.49 | $15.99 | $15.49 | $15.83 | $15.83 | 11,449 |
| 2023-04-28 | $15.61 | $15.68 | $15.53 | $15.68 | $15.68 | 4,180 |
| 2023-04-27 | $15.58 | $15.70 | $15.32 | $15.50 | $15.50 | 15,260 |
| 2023-04-26 | $15.72 | $15.72 | $15.27 | $15.27 | $15.27 | 11,460 |
| 2023-04-25 | $15.76 | $15.77 | $15.50 | $15.53 | $15.53 | 12,403 |
| 2023-04-24 | $16.07 | $16.07 | $15.63 | $15.65 | $15.65 | 9,365 |
| 2023-04-21 | $16.00 | $16.04 | $15.80 | $16.04 | $16.04 | 2,826 |
| 2023-04-20 | $15.82 | $16.00 | $15.82 | $15.91 | $15.91 | 2,758 |
| 2023-04-19 | $15.77 | $16.17 | $15.77 | $16.10 | $16.10 | 5,946 |
| 2023-04-18 | $16.19 | $16.33 | $15.60 | $15.63 | $15.63 | 11,437 |
| 2023-04-17 | $16.15 | $16.47 | $15.87 | $16.20 | $16.20 | 6,140 |
| 2023-04-14 | $15.83 | $16.37 | $15.79 | $16.35 | $16.35 | 19,781 |
| 2023-04-13 | $15.80 | $16.09 | $15.56 | $16.08 | $16.08 | 40,390 |
| 2023-04-12 | $15.90 | $16.10 | $15.76 | $15.78 | $15.78 | 7,916 |
| 2023-04-11 | $15.93 | $16.10 | $15.90 | $16.10 | $16.10 | 6,064 |
| 2023-04-10 | $15.82 | $16.29 | $15.81 | $16.12 | $16.12 | 7,539 |
| 2023-04-06 | $15.87 | $15.99 | $15.67 | $15.97 | $15.97 | 3,528 |
| 2023-04-05 | $16.05 | $16.05 | $15.67 | $15.98 | $15.98 | 7,853 |
| 2023-04-04 | $16.15 | $16.15 | $15.90 | $15.91 | $15.91 | 2,717 |
| 2023-04-03 | $16.10 | $16.19 | $15.86 | $15.88 | $15.88 | 6,452 |
| 2023-03-31 | $16.15 | $16.20 | $15.73 | $16.20 | $16.20 | 7,202 |
| 2023-03-30 | $15.43 | $16.13 | $15.30 | $16.09 | $16.09 | 9,737 |
| 2023-03-29 | $15.64 | $15.74 | $15.27 | $15.52 | $15.52 | 8,517 |
| 2023-03-28 | $15.65 | $15.65 | $15.25 | $15.40 | $15.40 | 13,169 |
| 2023-03-27 | $15.57 | $15.74 | $15.35 | $15.40 | $15.40 | 13,642 |
| 2023-03-24 | $15.50 | $15.77 | $15.50 | $15.63 | $15.63 | 2,425 |
| 2023-03-23 | $15.81 | $16.16 | $15.54 | $15.54 | $15.54 | 5,247 |
| 2023-03-22 | $16.21 | $16.25 | $15.81 | $15.81 | $15.81 | 5,929 |
| 2023-03-21 | $15.94 | $16.34 | $15.94 | $16.03 | $16.03 | 2,710 |
| 2023-03-20 | $16.01 | $16.21 | $15.84 | $15.84 | $15.84 | 6,936 |
| 2023-03-17 | $15.83 | $16.10 | $15.50 | $16.10 | $16.10 | 8,055 |
| 2023-03-16 | $15.43 | $15.99 | $15.16 | $15.91 | $15.91 | 13,212 |
| 2023-03-15 | $16.68 | $16.68 | $15.75 | $15.75 | $15.75 | 11,375 |
| 2023-03-14 | $16.97 | $16.97 | $16.50 | $16.54 | $16.54 | 5,653 |
| 2023-03-13 | $16.01 | $16.71 | $16.01 | $16.71 | $16.71 | 17,609 |
| 2023-03-10 | $16.58 | $16.58 | $16.20 | $16.20 | $16.20 | 12,266 |
| 2023-03-09 | $16.40 | $16.67 | $16.40 | $16.52 | $16.52 | 7,618 |
| 2023-03-08 | $16.45 | $16.47 | $16.40 | $16.43 | $16.43 | 5,656 |
| 2023-03-07 | $16.49 | $16.56 | $16.45 | $16.45 | $16.45 | 4,394 |
| 2023-03-06 | $16.70 | $16.71 | $16.50 | $16.53 | $16.53 | 14,788 |
| 2023-03-03 | $16.65 | $16.70 | $16.55 | $16.66 | $16.66 | 4,261 |
| 2023-03-02 | $16.70 | $16.70 | $16.61 | $16.66 | $16.66 | 11,806 |
| 2023-03-01 | $16.50 | $16.80 | $16.30 | $16.63 | $16.63 | 12,064 |
| 2023-02-28 | $16.95 | $17.00 | $16.80 | $16.80 | $16.80 | 7,498 |
| 2023-02-27 | $17.06 | $17.16 | $16.90 | $16.98 | $16.98 | 7,211 |
| 2023-02-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 949 |
| 2023-02-23 | $17.53 | $17.54 | $17.18 | $17.37 | $17.37 | 8,065 |
| 2023-02-22 | $17.46 | $17.62 | $17.40 | $17.40 | $17.40 | 3,458 |
| 2023-02-21 | $17.64 | $17.69 | $17.45 | $17.45 | $17.45 | 9,754 |
| 2023-02-17 | $17.57 | $17.70 | $17.46 | $17.64 | $17.64 | 4,062 |
| 2023-02-16 | $17.47 | $17.69 | $17.46 | $17.52 | $17.52 | 5,622 |
| 2023-02-15 | $17.49 | $17.50 | $17.33 | $17.39 | $17.39 | 14,873 |
| 2023-02-14 | $18.44 | $18.44 | $17.55 | $17.56 | $17.56 | 51,271 |
| 2023-02-13 | $18.79 | $18.79 | $18.39 | $18.53 | $18.53 | 7,562 |
| 2023-02-10 | $18.30 | $18.45 | $18.15 | $18.45 | $18.45 | 5,409 |
| 2023-02-09 | $18.43 | $18.50 | $18.01 | $18.50 | $18.50 | 17,307 |
| 2023-02-08 | $18.00 | $18.15 | $17.90 | $18.10 | $18.10 | 8,307 |
| 2023-02-07 | $17.78 | $18.10 | $17.78 | $18.00 | $18.00 | 18,574 |
| 2023-02-06 | $17.91 | $17.92 | $17.75 | $17.80 | $17.80 | 3,726 |
| 2023-02-03 | $17.96 | $17.96 | $17.75 | $17.80 | $17.80 | 5,052 |
| 2023-02-02 | $18.09 | $18.10 | $17.90 | $17.99 | $17.99 | 8,538 |
| 2023-02-01 | $18.17 | $18.17 | $17.92 | $17.92 | $17.92 | 14,605 |
| 2023-01-31 | $18.06 | $18.38 | $18.03 | $18.03 | $18.03 | 4,756 |
| 2023-01-30 | $18.11 | $18.13 | $18.00 | $18.05 | $18.05 | 15,942 |
| 2023-01-27 | $18.13 | $18.29 | $18.00 | $18.28 | $18.28 | 7,596 |
| 2023-01-26 | $18.52 | $18.61 | $18.06 | $18.28 | $18.28 | 17,115 |
| 2023-01-25 | $18.63 | $18.64 | $18.45 | $18.45 | $18.45 | 6,582 |
| 2023-01-24 | $18.73 | $18.90 | $18.64 | $18.65 | $18.65 | 12,363 |
| 2023-01-23 | $18.71 | $18.75 | $18.71 | $18.72 | $18.72 | 9,888 |
| 2023-01-20 | $18.72 | $18.87 | $18.71 | $18.71 | $18.71 | 16,736 |
| 2023-01-19 | $18.65 | $18.83 | $18.65 | $18.75 | $18.75 | 7,504 |
| 2023-01-18 | $18.71 | $18.99 | $18.65 | $18.74 | $18.74 | 29,965 |
| 2023-01-17 | $18.66 | $18.67 | $18.46 | $18.65 | $18.65 | 12,155 |
| 2023-01-13 | $18.64 | $18.90 | $18.55 | $18.67 | $18.67 | 23,493 |
| 2023-01-12 | $18.49 | $18.90 | $18.13 | $18.56 | $18.56 | 11,480 |
| 2023-01-11 | $18.47 | $19.00 | $18.14 | $18.50 | $18.50 | 28,358 |
| 2023-01-10 | $18.42 | $18.48 | $18.22 | $18.43 | $18.43 | 7,463 |
| 2023-01-09 | $18.34 | $18.45 | $18.20 | $18.43 | $18.43 | 14,890 |
| 2023-01-06 | $17.09 | $18.40 | $17.09 | $18.37 | $18.37 | 91,663 |
| 2023-01-05 | $16.98 | $17.28 | $16.83 | $17.27 | $17.27 | 8,265 |
| 2023-01-04 | $16.75 | $17.27 | $16.70 | $16.81 | $16.81 | 23,176 |
| 2023-01-03 | $16.73 | $17.23 | $16.71 | $16.85 | $16.85 | 12,861 |
| 2022-12-30 | $17.08 | $17.11 | $16.68 | $16.75 | $16.75 | 34,949 |
| 2022-12-29 | $16.71 | $17.26 | $16.71 | $17.21 | $17.21 | 12,664 |
| 2022-12-28 | $17.00 | $17.18 | $16.85 | $17.00 | $17.00 | 13,313 |
| 2022-12-27 | $16.91 | $17.24 | $16.70 | $16.90 | $16.90 | 12,994 |
| 2022-12-23 | $17.09 | $17.09 | $16.67 | $16.86 | $16.86 | 7,077 |
| 2022-12-22 | $16.67 | $17.27 | $16.66 | $17.21 | $17.21 | 6,832 |
| 2022-12-21 | $16.56 | $16.98 | $16.51 | $16.61 | $16.61 | 34,951 |
| 2022-12-20 | $16.80 | $16.80 | $16.66 | $16.66 | $16.66 | 29,098 |
| 2022-12-19 | $17.00 | $17.10 | $16.75 | $16.80 | $16.80 | 15,364 |
| 2022-12-16 | $17.63 | $17.63 | $17.01 | $17.02 | $17.02 | 43,908 |
| 2022-12-15 | $17.51 | $17.77 | $17.51 | $17.51 | $17.51 | 41,607 |
| 2022-12-14 | $17.70 | $17.77 | $17.51 | $17.51 | $17.51 | 12,949 |
| 2022-12-13 | $17.70 | $17.88 | $17.51 | $17.51 | $17.51 | 28,083 |
| 2022-12-12 | $17.63 | $17.75 | $17.57 | $17.65 | $17.65 | 3,326 |
| 2022-12-09 | $17.84 | $17.98 | $17.63 | $17.63 | $17.63 | 4,307 |
| 2022-12-08 | $17.96 | $17.99 | $17.63 | $17.70 | $17.70 | 3,130 |
| 2022-12-07 | $17.80 | $17.99 | $17.66 | $17.81 | $17.81 | 7,499 |
| 2022-12-06 | $18.14 | $18.53 | $17.60 | $17.74 | $17.74 | 16,414 |
| 2022-12-05 | $18.45 | $18.45 | $18.00 | $18.00 | $18.00 | 16,979 |
| 2022-12-02 | $18.66 | $18.90 | $18.47 | $18.48 | $18.48 | 9,407 |
| 2022-12-01 | $18.93 | $18.93 | $17.69 | $18.75 | $18.75 | 13,878 |
| 2022-11-30 | $18.75 | $18.91 | $18.53 | $18.82 | $18.82 | 19,976 |
| 2022-11-29 | $18.52 | $18.64 | $18.24 | $18.58 | $18.58 | 21,128 |
| 2022-11-28 | $18.36 | $18.64 | $18.30 | $18.52 | $18.52 | 18,543 |
| 2022-11-25 | $17.98 | $18.43 | $17.71 | $18.39 | $18.39 | 12,117 |
| 2022-11-23 | $17.54 | $18.08 | $17.16 | $18.08 | $18.08 | 27,512 |
| 2022-11-22 | $17.58 | $17.58 | $17.11 | $17.50 | $17.50 | 12,435 |
| 2022-11-21 | $17.46 | $17.69 | $17.22 | $17.41 | $17.41 | 70,651 |
| 2022-11-18 | $17.20 | $17.55 | $17.06 | $17.47 | $17.47 | 27,457 |
| 2022-11-17 | $17.15 | $17.24 | $16.95 | $17.24 | $17.24 | 11,830 |
| 2022-11-16 | $16.91 | $17.26 | $16.77 | $17.20 | $17.20 | 14,156 |
| 2022-11-15 | $17.00 | $17.34 | $16.76 | $17.17 | $17.17 | 17,517 |
| 2022-11-14 | $17.45 | $17.45 | $16.78 | $17.07 | $17.07 | 66,217 |
| 2022-11-11 | $17.69 | $17.85 | $17.43 | $17.85 | $17.85 | 26,784 |
| 2022-11-10 | $17.37 | $17.69 | $17.02 | $17.69 | $17.69 | 24,797 |
| 2022-11-09 | $16.75 | $17.18 | $16.43 | $17.00 | $17.00 | 20,697 |
| 2022-11-08 | $16.80 | $16.98 | $16.75 | $16.81 | $16.81 | 30,625 |
| 2022-11-07 | $16.60 | $16.85 | $16.36 | $16.75 | $16.75 | 32,072 |
| 2022-11-04 | $16.90 | $17.04 | $16.35 | $16.35 | $16.35 | 9,641 |
| 2022-11-03 | $17.06 | $17.17 | $16.65 | $16.77 | $16.77 | 19,785 |
| 2022-11-02 | $16.90 | $17.11 | $16.63 | $16.93 | $16.93 | 26,581 |
| 2022-11-01 | $16.18 | $17.45 | $16.18 | $17.05 | $17.05 | 45,121 |
| 2022-10-31 | $15.89 | $16.19 | $15.86 | $16.10 | $16.10 | 17,673 |
| 2022-10-28 | $15.77 | $16.13 | $15.67 | $15.86 | $15.86 | 13,703 |
| 2022-10-27 | $16.23 | $16.33 | $15.86 | $15.86 | $15.86 | 5,763 |
| 2022-10-26 | $15.85 | $16.69 | $15.85 | $16.16 | $16.16 | 15,393 |
| 2022-10-25 | $15.35 | $16.30 | $15.27 | $15.99 | $15.99 | 9,026 |
| 2022-10-24 | $15.56 | $15.63 | $15.31 | $15.45 | $15.45 | 9,299 |
| 2022-10-21 | $15.63 | $15.82 | $15.30 | $15.68 | $15.68 | 18,677 |
| 2022-10-20 | $15.58 | $15.76 | $15.41 | $15.50 | $15.50 | 5,884 |
| 2022-10-19 | $15.59 | $16.03 | $15.51 | $15.51 | $15.51 | 17,674 |
| 2022-10-18 | $15.76 | $15.96 | $15.52 | $15.60 | $15.60 | 13,638 |
| 2022-10-17 | $16.12 | $16.35 | $15.66 | $15.66 | $15.66 | 6,301 |
| 2022-10-14 | $16.22 | $16.45 | $15.70 | $16.02 | $16.02 | 13,043 |
| 2022-10-13 | $15.86 | $16.98 | $15.52 | $16.25 | $16.25 | 74,471 |
| 2022-10-12 | $15.49 | $16.23 | $15.44 | $16.02 | $16.02 | 15,691 |
| 2022-10-11 | $15.44 | $15.51 | $15.02 | $15.37 | $15.37 | 9,099 |
| 2022-10-10 | $15.08 | $15.55 | $15.05 | $15.45 | $15.45 | 6,582 |
| 2022-10-07 | $15.15 | $15.35 | $15.00 | $15.12 | $15.12 | 25,239 |
| 2022-10-06 | $15.45 | $15.78 | $15.00 | $15.24 | $15.24 | 38,368 |
| 2022-10-05 | $15.17 | $15.43 | $14.97 | $15.21 | $15.21 | 11,463 |
| 2022-10-04 | $15.09 | $15.50 | $14.61 | $15.34 | $15.34 | 55,181 |
| 2022-10-03 | $14.21 | $14.95 | $14.21 | $14.95 | $14.95 | 27,641 |
| 2022-09-30 | $13.73 | $14.26 | $13.73 | $14.15 | $14.15 | 35,998 |
| 2022-09-29 | $13.28 | $13.90 | $13.28 | $13.75 | $13.75 | 33,636 |
| 2022-09-28 | $14.00 | $14.04 | $13.31 | $13.31 | $13.31 | 45,092 |
| 2022-09-27 | $14.16 | $14.16 | $13.95 | $13.97 | $13.97 | 12,343 |
| 2022-09-26 | $14.14 | $14.20 | $14.03 | $14.20 | $14.20 | 21,068 |
| 2022-09-23 | $14.31 | $14.31 | $14.07 | $14.22 | $14.22 | 19,387 |
| 2022-09-22 | $14.34 | $14.45 | $14.08 | $14.45 | $14.45 | 13,203 |
| 2022-09-21 | $14.16 | $14.54 | $14.05 | $14.53 | $14.53 | 13,199 |
| 2022-09-20 | $14.19 | $14.20 | $14.03 | $14.18 | $14.18 | 13,434 |
| 2022-09-19 | $14.24 | $14.30 | $14.13 | $14.20 | $14.20 | 9,052 |
| 2022-09-16 | $14.21 | $14.36 | $14.02 | $14.25 | $14.25 | 20,102 |
| 2022-09-15 | $14.10 | $14.32 | $14.06 | $14.28 | $14.28 | 3,573 |
| 2022-09-14 | $14.08 | $14.21 | $14.04 | $14.04 | $14.04 | 14,233 |
| 2022-09-13 | $14.48 | $14.48 | $14.05 | $14.25 | $14.25 | 12,862 |
| 2022-09-12 | $14.76 | $14.82 | $14.40 | $14.54 | $14.54 | 13,237 |
| 2022-09-09 | $13.82 | $14.94 | $13.82 | $14.76 | $14.76 | 27,152 |
| 2022-09-08 | $13.80 | $13.85 | $13.65 | $13.85 | $13.85 | 8,471 |
| 2022-09-07 | $13.58 | $14.00 | $13.58 | $13.92 | $13.92 | 18,312 |
| 2022-09-06 | $13.89 | $14.21 | $13.58 | $13.60 | $13.60 | 19,673 |
| 2022-09-02 | $14.01 | $14.01 | $13.80 | $14.00 | $14.00 | 9,852 |
| 2022-09-01 | $14.12 | $14.19 | $13.56 | $13.80 | $13.80 | 18,404 |
| 2022-08-31 | $14.21 | $14.30 | $13.95 | $14.10 | $14.10 | 18,351 |
| 2022-08-30 | $14.05 | $14.39 | $13.92 | $14.03 | $14.03 | 36,710 |
| 2022-08-29 | $14.52 | $14.57 | $14.00 | $14.00 | $14.00 | 20,045 |
| 2022-08-26 | $14.90 | $14.90 | $14.40 | $14.50 | $14.50 | 12,221 |
| 2022-08-25 | $15.07 | $15.09 | $14.86 | $14.86 | $14.86 | 18,217 |
| 2022-08-24 | $15.25 | $15.37 | $15.00 | $15.00 | $15.00 | 10,175 |
| 2022-08-23 | $15.34 | $15.34 | $15.15 | $15.25 | $15.25 | 8,361 |
| 2022-08-22 | $15.21 | $15.30 | $15.21 | $15.23 | $15.23 | 14,548 |
| 2022-08-19 | $15.20 | $15.37 | $15.20 | $15.37 | $15.37 | 4,444 |
| 2022-08-18 | $15.08 | $15.31 | $15.08 | $15.23 | $15.23 | 11,807 |
| 2022-08-17 | $15.20 | $15.36 | $15.10 | $15.24 | $15.24 | 6,781 |
| 2022-08-16 | $15.37 | $15.40 | $15.15 | $15.17 | $15.17 | 15,795 |
| 2022-08-15 | $15.19 | $15.30 | $15.02 | $15.28 | $15.28 | 9,313 |
| 2022-08-12 | $15.22 | $15.22 | $15.02 | $15.03 | $15.03 | 6,011 |
| 2022-08-11 | $15.10 | $15.18 | $15.06 | $15.13 | $15.13 | 4,092 |
| 2022-08-10 | $14.99 | $15.14 | $14.99 | $15.00 | $15.00 | 3,572 |
| 2022-08-09 | $15.00 | $15.15 | $14.82 | $14.82 | $14.82 | 4,980 |
| 2022-08-08 | $14.90 | $15.18 | $14.87 | $14.98 | $14.98 | 7,593 |
| 2022-08-05 | $14.84 | $14.92 | $14.76 | $14.92 | $14.92 | 4,925 |
| 2022-08-04 | $14.88 | $14.90 | $14.75 | $14.83 | $14.83 | 3,586 |
| 2022-08-03 | $14.90 | $14.90 | $14.59 | $14.77 | $14.77 | 4,699 |
| 2022-08-02 | $14.70 | $14.88 | $14.70 | $14.76 | $14.76 | 18,510 |
| 2022-08-01 | $14.54 | $14.75 | $14.50 | $14.70 | $14.70 | 9,937 |
| 2022-07-29 | $14.78 | $14.83 | $14.47 | $14.50 | $14.50 | 30,965 |
| 2022-07-28 | $14.96 | $14.98 | $14.62 | $14.68 | $14.68 | 5,751 |
| 2022-07-27 | $14.71 | $15.05 | $14.55 | $14.99 | $14.99 | 10,315 |
| 2022-07-26 | $14.54 | $14.72 | $14.53 | $14.60 | $14.60 | 2,884 |
| 2022-07-25 | $15.29 | $15.29 | $14.31 | $14.47 | $14.47 | 40,986 |
| 2022-07-22 | $15.04 | $15.34 | $15.04 | $15.20 | $15.20 | 5,016 |
| 2022-07-21 | $14.59 | $15.19 | $14.59 | $15.16 | $15.16 | 11,989 |
| 2022-07-20 | $14.66 | $15.02 | $14.56 | $14.56 | $14.56 | 10,557 |
| 2022-07-19 | $14.60 | $14.90 | $14.56 | $14.59 | $14.59 | 5,731 |
| 2022-07-18 | $14.75 | $14.94 | $14.60 | $14.60 | $14.60 | 11,019 |
| 2022-07-15 | $14.99 | $14.99 | $14.55 | $14.55 | $14.55 | 6,026 |
| 2022-07-14 | $15.03 | $15.10 | $14.82 | $14.98 | $14.98 | 5,255 |
| 2022-07-13 | $15.10 | $15.38 | $14.95 | $15.15 | $15.15 | 3,660 |
| 2022-07-12 | $14.99 | $15.13 | $14.80 | $15.09 | $15.09 | 9,248 |
| 2022-07-11 | $14.83 | $15.15 | $14.80 | $14.92 | $14.92 | 5,928 |
| 2022-07-08 | $14.97 | $15.07 | $14.80 | $14.83 | $14.83 | 5,858 |
| 2022-07-07 | $14.89 | $15.44 | $14.80 | $14.89 | $14.89 | 3,825 |
| 2022-07-06 | $14.81 | $14.87 | $14.81 | $14.85 | $14.85 | 3,073 |
| 2022-07-05 | $14.84 | $14.94 | $14.65 | $14.75 | $14.75 | 11,167 |
| 2022-07-01 | $15.01 | $15.05 | $14.90 | $14.95 | $14.95 | 7,566 |
| 2022-06-30 | $15.22 | $15.22 | $14.80 | $15.19 | $15.19 | 11,268 |
| 2022-06-29 | $15.36 | $15.40 | $15.15 | $15.23 | $15.23 | 5,137 |
| 2022-06-28 | $15.68 | $15.79 | $15.52 | $15.60 | $15.60 | 2,920 |
| 2022-06-27 | $15.58 | $15.83 | $15.25 | $15.68 | $15.68 | 6,614 |
| 2022-06-24 | $15.30 | $15.75 | $15.30 | $15.46 | $15.46 | 5,665 |
| 2022-06-23 | $15.50 | $15.60 | $15.25 | $15.29 | $15.29 | 9,713 |
| 2022-06-22 | $15.49 | $15.70 | $15.40 | $15.53 | $15.53 | 7,201 |
| 2022-06-21 | $15.55 | $15.66 | $15.40 | $15.49 | $15.49 | 6,964 |
| 2022-06-17 | $15.43 | $15.49 | $15.40 | $15.49 | $15.49 | 7,619 |
| 2022-06-16 | $15.43 | $15.52 | $15.40 | $15.45 | $15.45 | 14,098 |
| 2022-06-15 | $15.80 | $15.80 | $15.40 | $15.43 | $15.43 | 3,660 |
| 2022-06-14 | $15.45 | $16.11 | $15.40 | $15.40 | $15.40 | 5,000 |
| 2022-06-13 | $15.65 | $16.13 | $15.41 | $15.42 | $15.42 | 9,837 |
| 2022-06-10 | $16.02 | $16.19 | $15.61 | $15.61 | $15.61 | 7,572 |
| 2022-06-09 | $16.09 | $16.30 | $15.92 | $16.12 | $16.12 | 4,820 |
| 2022-06-08 | $15.84 | $16.26 | $15.84 | $16.09 | $16.09 | 8,483 |
| 2022-06-07 | $15.65 | $16.05 | $15.65 | $15.91 | $15.91 | 11,434 |
| 2022-06-06 | $15.70 | $15.93 | $15.50 | $15.56 | $15.56 | 22,484 |
| 2022-06-03 | $16.26 | $16.50 | $15.53 | $15.72 | $15.72 | 41,417 |
| 2022-06-02 | $16.17 | $16.17 | $15.86 | $15.91 | $15.91 | 10,953 |
| 2022-06-01 | $16.12 | $16.16 | $15.85 | $16.16 | $16.16 | 5,220 |
| 2022-05-31 | $16.35 | $16.35 | $15.91 | $16.12 | $16.12 | 17,693 |
| 2022-05-27 | $16.56 | $16.56 | $16.23 | $16.23 | $16.23 | 2,018 |
| 2022-05-26 | $16.00 | $16.28 | $15.83 | $16.15 | $16.15 | 9,943 |
| 2022-05-25 | $15.88 | $16.15 | $15.76 | $15.85 | $15.85 | 4,520 |
| 2022-05-24 | $15.96 | $16.01 | $15.77 | $15.88 | $15.88 | 5,322 |
| 2022-05-23 | $15.99 | $16.24 | $15.79 | $15.94 | $15.94 | 9,519 |
| 2022-05-20 | $16.20 | $16.60 | $15.75 | $15.75 | $15.75 | 9,724 |
| 2022-05-19 | $16.01 | $16.27 | $16.01 | $16.16 | $16.16 | 4,214 |
| 2022-05-18 | $15.95 | $16.07 | $15.75 | $15.85 | $15.85 | 9,155 |
| 2022-05-17 | $16.44 | $16.51 | $15.76 | $15.76 | $15.76 | 19,988 |
| 2022-05-16 | $16.39 | $16.57 | $15.80 | $16.53 | $16.53 | 20,681 |
| 2022-05-13 | $16.42 | $16.51 | $16.07 | $16.50 | $16.50 | 2,352 |
| 2022-05-12 | $15.80 | $16.06 | $15.62 | $15.76 | $15.76 | 15,261 |
| 2022-05-11 | $16.11 | $16.77 | $15.63 | $15.63 | $15.63 | 17,317 |
| 2022-05-10 | $16.85 | $16.85 | $16.10 | $16.10 | $16.10 | 13,199 |
| 2022-05-09 | $17.50 | $17.63 | $16.65 | $16.72 | $16.72 | 36,197 |
| 2022-05-06 | $17.71 | $17.71 | $17.41 | $17.46 | $17.46 | 8,139 |
| 2022-05-05 | $17.61 | $17.79 | $17.54 | $17.71 | $17.71 | 8,175 |
| 2022-05-04 | $17.55 | $17.74 | $17.42 | $17.74 | $17.74 | 8,937 |
| 2022-05-03 | $17.44 | $17.71 | $17.37 | $17.53 | $17.53 | 11,620 |
| 2022-05-02 | $17.99 | $18.17 | $17.43 | $17.45 | $17.45 | 18,238 |
| 2022-04-29 | $17.90 | $17.90 | $17.61 | $17.85 | $17.85 | 7,408 |
| 2022-04-28 | $17.96 | $18.02 | $17.60 | $18.02 | $18.02 | 5,884 |
| 2022-04-27 | $18.05 | $18.10 | $17.62 | $17.62 | $17.62 | 18,785 |
| 2022-04-26 | $18.37 | $18.37 | $18.00 | $18.05 | $18.05 | 11,127 |
| 2022-04-25 | $18.40 | $18.40 | $18.22 | $18.31 | $18.31 | 9,520 |
| 2022-04-22 | $18.48 | $18.49 | $18.22 | $18.49 | $18.49 | 14,674 |
| 2022-04-21 | $18.84 | $18.84 | $18.29 | $18.53 | $18.53 | 11,516 |
| 2022-04-20 | $18.84 | $18.84 | $18.37 | $18.72 | $18.72 | 10,414 |
| 2022-04-19 | $18.50 | $18.57 | $18.22 | $18.28 | $18.28 | 14,902 |
| 2022-04-18 | $18.75 | $18.97 | $18.23 | $18.25 | $18.25 | 24,103 |
| 2022-04-14 | $18.48 | $18.93 | $18.48 | $18.75 | $18.75 | 16,425 |
| 2022-04-13 | $18.22 | $18.57 | $18.22 | $18.41 | $18.41 | 3,434 |
| 2022-04-12 | $18.94 | $18.94 | $18.22 | $18.22 | $18.22 | 26,961 |
| 2022-04-11 | $18.85 | $19.08 | $18.60 | $18.75 | $18.75 | 16,904 |
| 2022-04-08 | $19.05 | $19.13 | $18.90 | $18.92 | $18.92 | 9,076 |
| 2022-04-07 | $18.99 | $19.01 | $18.84 | $19.00 | $19.00 | 4,868 |
| 2022-04-06 | $19.00 | $19.00 | $18.80 | $18.95 | $18.95 | 18,735 |
| 2022-04-05 | $19.01 | $19.01 | $18.89 | $19.00 | $19.00 | 5,886 |
| 2022-04-04 | $18.92 | $19.10 | $18.79 | $19.05 | $19.05 | 23,193 |
| 2022-04-01 | $18.70 | $19.00 | $18.70 | $18.77 | $18.77 | 2,498 |
| 2022-03-31 | $19.03 | $19.03 | $18.55 | $18.55 | $18.55 | 22,757 |
| 2022-03-30 | $18.80 | $19.01 | $18.68 | $18.99 | $18.99 | 10,061 |
| 2022-03-29 | $18.73 | $18.99 | $18.73 | $18.81 | $18.81 | 12,339 |
| 2022-03-28 | $19.01 | $19.03 | $18.66 | $18.66 | $18.66 | 14,526 |
| 2022-03-25 | $19.17 | $19.17 | $18.95 | $19.00 | $19.00 | 19,542 |
| 2022-03-24 | $19.16 | $19.19 | $18.95 | $19.10 | $19.10 | 28,068 |
| 2022-03-23 | $19.07 | $19.22 | $18.84 | $19.00 | $19.00 | 17,367 |
| 2022-03-22 | $18.78 | $19.32 | $18.78 | $19.03 | $19.03 | 23,792 |
| 2022-03-21 | $18.50 | $18.99 | $18.50 | $18.75 | $18.75 | 37,944 |
| 2022-03-18 | $18.37 | $18.49 | $18.12 | $18.33 | $18.33 | 40,731 |
| 2022-03-17 | $18.20 | $18.40 | $18.00 | $18.36 | $18.36 | 30,498 |
| 2022-03-16 | $18.50 | $18.69 | $17.63 | $18.00 | $18.00 | 109,348 |
| 2022-03-15 | $17.18 | $17.62 | $17.12 | $17.31 | $17.31 | 7,013 |
| 2022-03-14 | $17.31 | $17.50 | $16.92 | $17.09 | $17.09 | 20,572 |
| 2022-03-11 | $17.57 | $17.57 | $17.20 | $17.33 | $17.33 | 8,740 |
| 2022-03-10 | $17.54 | $17.92 | $17.20 | $17.59 | $17.59 | 15,863 |
| 2022-03-09 | $17.79 | $17.99 | $17.50 | $17.61 | $17.61 | 42,087 |
| 2022-03-08 | $17.42 | $18.09 | $17.42 | $17.60 | $17.60 | 34,756 |
| 2022-03-07 | $17.76 | $18.00 | $17.40 | $17.68 | $17.68 | 27,644 |
| 2022-03-04 | $18.18 | $18.18 | $17.49 | $17.90 | $17.90 | 23,904 |
| 2022-03-03 | $17.54 | $18.05 | $17.48 | $17.98 | $17.98 | 34,102 |
| 2022-03-02 | $17.19 | $17.95 | $17.16 | $17.62 | $17.62 | 21,969 |
| 2022-03-01 | $16.94 | $17.70 | $16.93 | $17.36 | $17.36 | 43,432 |
| 2022-02-28 | $17.25 | $17.43 | $16.97 | $17.28 | $17.28 | 25,241 |
| 2022-02-25 | $17.08 | $17.29 | $17.08 | $17.29 | $17.29 | 4,345 |
| 2022-02-24 | $17.00 | $17.19 | $16.38 | $16.80 | $16.80 | 34,025 |
| 2022-02-23 | $17.29 | $17.43 | $17.00 | $17.26 | $17.26 | 20,056 |
| 2022-02-22 | $17.18 | $17.59 | $17.01 | $17.29 | $17.29 | 20,283 |
| 2022-02-18 | $17.45 | $17.50 | $17.05 | $17.11 | $17.11 | 46,705 |
| 2022-02-17 | $17.40 | $17.60 | $17.33 | $17.43 | $17.43 | 10,005 |
| 2022-02-16 | $17.39 | $17.49 | $17.25 | $17.31 | $17.31 | 14,890 |
| 2022-02-15 | $16.86 | $17.50 | $16.80 | $17.32 | $17.32 | 43,612 |
| 2022-02-14 | $16.65 | $16.76 | $16.57 | $16.63 | $16.63 | 21,681 |
| 2022-02-11 | $16.41 | $16.45 | $16.09 | $16.34 | $16.34 | 21,598 |
| 2022-02-10 | $15.86 | $16.41 | $15.86 | $16.38 | $16.38 | 16,067 |
| 2022-02-09 | $15.81 | $15.84 | $15.63 | $15.76 | $15.76 | 8,371 |
| 2022-02-08 | $15.54 | $15.79 | $15.46 | $15.70 | $15.70 | 24,981 |
| 2022-02-07 | $15.70 | $15.85 | $15.45 | $15.48 | $15.48 | 11,437 |
| 2022-02-04 | $15.70 | $15.73 | $15.46 | $15.73 | $15.73 | 11,361 |
| 2022-02-03 | $15.80 | $16.04 | $15.56 | $15.60 | $15.60 | 8,844 |
| 2022-02-02 | $16.00 | $16.00 | $15.71 | $15.80 | $15.80 | 7,042 |
| 2022-02-01 | $15.68 | $16.01 | $15.61 | $16.00 | $16.00 | 21,731 |
| 2022-01-31 | $15.33 | $15.71 | $15.05 | $15.53 | $15.53 | 17,351 |
| 2022-01-28 | $14.93 | $15.35 | $14.89 | $15.30 | $15.30 | 16,528 |
| 2022-01-27 | $15.15 | $15.25 | $14.94 | $15.15 | $15.15 | 10,617 |
| 2022-01-26 | $15.13 | $15.35 | $15.02 | $15.06 | $15.06 | 8,294 |
| 2022-01-25 | $14.76 | $15.28 | $14.76 | $15.05 | $15.05 | 10,659 |
| 2022-01-24 | $14.55 | $14.90 | $14.24 | $14.83 | $14.83 | 44,737 |
| 2022-01-21 | $14.84 | $14.94 | $14.53 | $14.53 | $14.53 | 14,345 |
| 2022-01-20 | $14.98 | $15.18 | $14.84 | $14.90 | $14.90 | 7,028 |
| 2022-01-19 | $15.15 | $15.27 | $14.84 | $15.11 | $15.11 | 9,816 |
| 2022-01-18 | $15.25 | $15.25 | $15.03 | $15.16 | $15.16 | 5,083 |
| 2022-01-14 | $15.27 | $15.55 | $15.25 | $15.30 | $15.30 | 5,354 |
| 2022-01-13 | $15.42 | $15.73 | $15.29 | $15.45 | $15.45 | 9,982 |
| 2022-01-12 | $15.80 | $15.86 | $15.34 | $15.50 | $15.50 | 9,430 |
| 2022-01-11 | $15.51 | $15.61 | $15.50 | $15.55 | $15.55 | 10,996 |
| 2022-01-10 | $15.50 | $15.61 | $15.27 | $15.61 | $15.61 | 15,115 |
| 2022-01-07 | $15.82 | $15.95 | $15.50 | $15.81 | $15.81 | 21,506 |
| 2022-01-06 | $15.12 | $15.78 | $15.12 | $15.73 | $15.73 | 19,252 |
| 2022-01-05 | $15.82 | $15.82 | $15.34 | $15.56 | $15.56 | 12,796 |
| 2022-01-04 | $15.05 | $15.94 | $14.85 | $15.70 | $15.70 | 20,158 |
| 2022-01-03 | $15.10 | $15.10 | $14.81 | $15.05 | $15.05 | 11,601 |
| 2021-12-31 | $14.48 | $14.98 | $14.32 | $14.98 | $14.98 | 39,872 |
| 2021-12-30 | $14.64 | $14.78 | $14.54 | $14.58 | $14.58 | 23,226 |
| 2021-12-29 | $14.78 | $14.98 | $14.58 | $14.62 | $14.62 | 23,734 |
| 2021-12-28 | $14.78 | $15.21 | $14.58 | $14.80 | $14.80 | 39,301 |
| 2021-12-27 | $14.75 | $15.00 | $14.75 | $14.81 | $14.81 | 30,821 |
| 2021-12-23 | $14.75 | $15.10 | $14.47 | $14.75 | $14.75 | 52,873 |
| 2021-12-22 | $14.91 | $14.91 | $14.40 | $14.55 | $14.55 | 27,606 |
| 2021-12-21 | $14.76 | $15.09 | $14.59 | $14.59 | $14.59 | 29,509 |
| 2021-12-20 | $14.75 | $14.81 | $14.51 | $14.76 | $14.76 | 50,886 |
| 2021-12-17 | $14.90 | $15.00 | $14.61 | $14.73 | $14.73 | 47,192 |
| 2021-12-16 | $14.97 | $15.14 | $14.90 | $14.94 | $14.94 | 35,041 |
| 2021-12-15 | $15.14 | $15.14 | $14.90 | $14.93 | $14.93 | 35,844 |
| 2021-12-14 | $15.45 | $15.64 | $15.01 | $15.14 | $15.14 | 23,584 |
| 2021-12-13 | $15.57 | $15.74 | $15.44 | $15.44 | $15.44 | 8,523 |
| 2021-12-10 | $15.55 | $16.00 | $15.55 | $15.95 | $15.95 | 4,514 |
| 2021-12-09 | $15.67 | $15.85 | $15.42 | $15.45 | $15.45 | 24,034 |
| 2021-12-08 | $16.03 | $16.03 | $15.72 | $15.84 | $15.84 | 20,437 |
| 2021-12-07 | $16.31 | $16.31 | $16.01 | $16.08 | $16.08 | 12,877 |
| 2021-12-06 | $16.00 | $16.55 | $16.00 | $16.00 | $16.00 | 11,080 |
| 2021-12-03 | $16.33 | $16.50 | $15.84 | $15.84 | $15.84 | 15,462 |
| 2021-12-02 | $16.35 | $16.63 | $16.30 | $16.63 | $16.63 | 13,174 |
| 2021-12-01 | $16.60 | $16.72 | $16.30 | $16.30 | $16.30 | 14,693 |
| 2021-11-30 | $17.22 | $17.24 | $16.33 | $16.35 | $16.35 | 17,309 |
| 2021-11-29 | $16.83 | $17.55 | $15.38 | $17.24 | $17.24 | 100,622 |
| 2021-11-26 | $16.88 | $17.43 | $16.57 | $16.74 | $16.74 | 4,755 |
| 2021-11-24 | $17.35 | $17.47 | $16.77 | $17.01 | $17.01 | 13,065 |
| 2021-11-23 | $17.50 | $17.50 | $16.79 | $17.08 | $17.08 | 10,864 |
| 2021-11-22 | $16.93 | $17.66 | $16.92 | $17.62 | $17.62 | 13,383 |
| 2021-11-19 | $17.16 | $17.29 | $16.57 | $16.71 | $16.71 | 18,724 |
| 2021-11-18 | $17.36 | $17.51 | $17.11 | $17.13 | $17.13 | 5,040 |
| 2021-11-17 | $18.04 | $18.04 | $17.16 | $17.44 | $17.44 | 15,977 |
| 2021-11-16 | $18.60 | $18.60 | $18.02 | $18.02 | $18.02 | 6,923 |
| 2021-11-15 | $18.75 | $18.94 | $18.02 | $18.60 | $18.60 | 24,537 |
| 2021-11-12 | $17.95 | $18.44 | $17.54 | $18.39 | $18.39 | 21,577 |
| 2021-11-11 | $18.30 | $18.47 | $17.65 | $18.02 | $18.02 | 38,960 |
| 2021-11-10 | $18.02 | $18.38 | $17.51 | $18.36 | $18.36 | 34,664 |
| 2021-11-09 | $17.91 | $18.49 | $17.56 | $18.42 | $18.42 | 37,982 |
| 2021-11-08 | $16.73 | $18.40 | $16.73 | $17.89 | $17.89 | 100,000 |
| 2021-11-05 | $16.89 | $16.89 | $16.41 | $16.73 | $16.73 | 7,882 |
| 2021-11-04 | $16.82 | $17.00 | $16.45 | $16.81 | $16.81 | 19,529 |
| 2021-11-03 | $16.52 | $17.64 | $16.52 | $16.63 | $16.63 | 24,283 |
| 2021-11-02 | $16.74 | $16.90 | $16.50 | $16.62 | $16.62 | 7,486 |
| 2021-11-01 | $16.15 | $16.95 | $16.03 | $16.65 | $16.65 | 26,922 |
| 2021-10-29 | $16.08 | $16.49 | $15.79 | $16.00 | $16.00 | 28,071 |
| 2021-10-28 | $15.85 | $16.80 | $15.85 | $16.10 | $16.10 | 51,965 |
| 2021-10-27 | $15.90 | $15.99 | $15.65 | $15.88 | $15.88 | 33,989 |
| 2021-10-26 | $15.85 | $15.91 | $15.56 | $15.81 | $15.81 | 14,336 |
| 2021-10-25 | $15.39 | $16.00 | $15.39 | $15.78 | $15.78 | 20,637 |
| 2021-10-22 | $15.50 | $15.52 | $15.32 | $15.32 | $15.32 | 15,187 |
| 2021-10-21 | $15.55 | $16.29 | $15.52 | $15.71 | $15.71 | 22,259 |
| 2021-10-20 | $15.15 | $15.57 | $15.13 | $15.55 | $15.55 | 22,525 |
| 2021-10-19 | $15.30 | $15.50 | $15.15 | $15.22 | $15.22 | 13,113 |
| 2021-10-18 | $15.45 | $15.54 | $15.20 | $15.20 | $15.20 | 24,068 |
| 2021-10-15 | $15.26 | $15.58 | $14.93 | $15.15 | $15.15 | 34,624 |
| 2021-10-14 | $15.68 | $15.68 | $14.97 | $15.24 | $15.24 | 44,029 |
| 2021-10-13 | $15.69 | $15.75 | $15.38 | $15.44 | $15.44 | 39,551 |
| 2021-10-12 | $15.99 | $16.00 | $15.62 | $15.62 | $15.62 | 10,854 |
| 2021-10-11 | $15.95 | $16.07 | $15.62 | $15.88 | $15.88 | 24,927 |
| 2021-10-08 | $15.77 | $15.85 | $15.56 | $15.79 | $15.79 | 8,768 |
| 2021-10-07 | $15.58 | $15.98 | $15.56 | $15.67 | $15.67 | 35,390 |
| 2021-10-06 | $15.35 | $15.58 | $15.32 | $15.58 | $15.58 | 17,647 |
| 2021-10-05 | $15.57 | $15.63 | $15.38 | $15.53 | $15.53 | 10,929 |
| 2021-10-04 | $15.69 | $15.82 | $15.57 | $15.57 | $15.57 | 14,275 |
| 2021-10-01 | $15.44 | $15.80 | $15.39 | $15.63 | $15.63 | 19,292 |
| 2021-09-30 | $15.42 | $15.79 | $15.22 | $15.46 | $15.46 | 28,276 |
| 2021-09-29 | $16.07 | $16.18 | $15.44 | $15.44 | $15.44 | 44,871 |
| 2021-09-28 | $16.99 | $16.99 | $16.10 | $16.11 | $16.11 | 66,745 |
| 2021-09-27 | $17.06 | $17.39 | $17.05 | $17.06 | $17.06 | 11,585 |
| 2021-09-24 | $17.15 | $17.39 | $17.07 | $17.07 | $17.07 | 16,245 |
| 2021-09-23 | $17.16 | $17.66 | $17.13 | $17.14 | $17.14 | 24,806 |
| 2021-09-22 | $17.10 | $17.30 | $17.00 | $17.18 | $17.18 | 12,314 |
| 2021-09-21 | $16.81 | $17.19 | $16.81 | $16.92 | $16.92 | 20,503 |
| 2021-09-20 | $16.75 | $16.92 | $16.70 | $16.80 | $16.80 | 15,408 |
| 2021-09-17 | $17.03 | $17.03 | $16.71 | $17.00 | $17.00 | 35,380 |
| 2021-09-16 | $17.24 | $17.24 | $16.83 | $17.04 | $17.04 | 10,664 |
| 2021-09-15 | $17.11 | $17.25 | $17.00 | $17.25 | $17.25 | 12,607 |
| 2021-09-14 | $17.19 | $17.24 | $16.87 | $17.12 | $17.12 | 11,931 |
| 2021-09-13 | $17.21 | $17.24 | $16.87 | $17.19 | $17.19 | 22,911 |
| 2021-09-10 | $17.51 | $17.67 | $17.02 | $17.02 | $17.02 | 26,315 |
| 2021-09-09 | $17.54 | $17.60 | $17.41 | $17.57 | $17.57 | 10,145 |
| 2021-09-08 | $17.49 | $17.52 | $17.42 | $17.46 | $17.46 | 13,686 |
| 2021-09-07 | $17.75 | $17.75 | $17.41 | $17.65 | $17.65 | 15,123 |
| 2021-09-03 | $17.50 | $17.85 | $17.48 | $17.77 | $17.77 | 18,164 |
| 2021-09-02 | $17.22 | $17.46 | $17.22 | $17.40 | $17.40 | 4,237 |
| 2021-09-01 | $17.56 | $17.56 | $17.33 | $17.35 | $17.35 | 10,112 |
| 2021-08-31 | $16.82 | $17.70 | $16.80 | $17.45 | $17.45 | 55,802 |
| 2021-08-30 | $16.72 | $16.98 | $16.52 | $16.81 | $16.81 | 17,787 |
| 2021-08-27 | $16.56 | $16.81 | $16.51 | $16.60 | $16.60 | 19,363 |
| 2021-08-26 | $16.55 | $16.75 | $16.51 | $16.58 | $16.58 | 18,252 |
| 2021-08-25 | $16.60 | $16.77 | $16.51 | $16.68 | $16.68 | 18,899 |
| 2021-08-24 | $16.61 | $16.71 | $16.51 | $16.56 | $16.56 | 18,800 |
| 2021-08-23 | $16.69 | $16.84 | $16.59 | $16.62 | $16.62 | 9,788 |
| 2021-08-20 | $16.65 | $16.90 | $16.55 | $16.55 | $16.55 | 41,692 |
| 2021-08-19 | $16.86 | $16.94 | $16.62 | $16.68 | $16.68 | 42,920 |
| 2021-08-18 | $16.83 | $17.02 | $16.77 | $16.80 | $16.80 | 13,665 |
| 2021-08-17 | $16.76 | $16.85 | $16.66 | $16.85 | $16.85 | 11,935 |
| 2021-08-16 | $16.80 | $16.85 | $16.72 | $16.73 | $16.73 | 10,490 |
| 2021-08-13 | $16.91 | $16.97 | $16.84 | $16.95 | $16.95 | 17,726 |
| 2021-08-12 | $16.96 | $17.00 | $16.77 | $16.82 | $16.82 | 14,531 |
| 2021-08-11 | $17.02 | $17.10 | $16.94 | $17.03 | $17.03 | 22,229 |
| 2021-08-10 | $16.93 | $17.10 | $16.93 | $17.05 | $17.05 | 13,572 |
| 2021-08-09 | $16.88 | $17.03 | $16.76 | $17.03 | $17.03 | 21,110 |
| 2021-08-06 | $16.87 | $16.90 | $16.78 | $16.78 | $16.78 | 16,258 |
| 2021-08-05 | $16.84 | $16.97 | $16.80 | $16.90 | $16.90 | 32,232 |
| 2021-08-04 | $16.77 | $17.11 | $16.77 | $16.82 | $16.82 | 25,475 |
| 2021-08-03 | $16.84 | $16.98 | $16.80 | $16.81 | $16.81 | 24,061 |
| 2021-08-02 | $17.00 | $17.00 | $16.80 | $16.87 | $16.87 | 22,066 |
| 2021-07-30 | $17.00 | $17.02 | $16.89 | $16.92 | $16.92 | 11,589 |
| 2021-07-29 | $17.05 | $17.19 | $16.92 | $16.92 | $16.92 | 12,595 |
| 2021-07-28 | $17.15 | $17.32 | $17.02 | $17.02 | $17.02 | 10,384 |
| 2021-07-27 | $16.98 | $17.07 | $16.85 | $17.02 | $17.02 | 14,198 |
| 2021-07-26 | $17.11 | $17.19 | $16.90 | $17.12 | $17.12 | 11,102 |
| 2021-07-23 | $17.09 | $17.18 | $16.85 | $17.03 | $17.03 | 14,436 |
| 2021-07-22 | $16.99 | $17.15 | $16.90 | $16.95 | $16.95 | 16,023 |
| 2021-07-21 | $17.11 | $17.47 | $16.96 | $17.05 | $17.05 | 27,086 |
| 2021-07-20 | $17.01 | $17.41 | $16.91 | $17.10 | $17.10 | 23,896 |
| 2021-07-19 | $17.20 | $17.56 | $16.80 | $16.80 | $16.80 | 76,277 |
| 2021-07-16 | $17.16 | $17.56 | $17.10 | $17.31 | $17.31 | 56,535 |
| 2021-07-15 | $17.03 | $17.16 | $16.87 | $17.16 | $17.16 | 30,752 |
| 2021-07-14 | $17.00 | $17.14 | $16.91 | $16.98 | $16.98 | 16,543 |
| 2021-07-13 | $17.06 | $17.14 | $16.91 | $16.99 | $16.99 | 23,678 |
| 2021-07-12 | $17.04 | $17.40 | $17.00 | $17.07 | $17.07 | 14,337 |
| 2021-07-09 | $17.19 | $17.31 | $17.04 | $17.05 | $17.05 | 17,830 |
| 2021-07-08 | $17.02 | $17.20 | $16.96 | $17.12 | $17.12 | 35,313 |
| 2021-07-07 | $17.20 | $17.23 | $17.01 | $17.20 | $17.20 | 20,953 |
| 2021-07-06 | $17.19 | $17.25 | $17.02 | $17.02 | $17.02 | 49,294 |
| 2021-07-02 | $17.19 | $17.48 | $17.03 | $17.40 | $17.40 | 20,437 |
| 2021-07-01 | $17.69 | $18.04 | $17.12 | $17.13 | $17.13 | 30,063 |
| 2021-06-30 | $17.10 | $17.95 | $17.05 | $17.68 | $17.68 | 58,168 |
| 2021-06-29 | $17.35 | $17.35 | $17.06 | $17.10 | $17.10 | 19,173 |
| 2021-06-28 | $17.57 | $17.66 | $17.06 | $17.35 | $17.35 | 50,179 |
| 2021-06-25 | $17.25 | $17.78 | $16.85 | $17.54 | $17.54 | 913,727 |
| 2021-06-24 | $17.47 | $17.58 | $17.01 | $17.22 | $17.22 | 100,020 |
| 2021-06-23 | $17.21 | $17.55 | $17.09 | $17.33 | $17.33 | 51,041 |
| 2021-06-22 | $17.13 | $17.37 | $17.02 | $17.25 | $17.25 | 51,574 |
| 2021-06-21 | $16.93 | $17.48 | $16.77 | $17.24 | $17.24 | 87,627 |
| 2021-06-18 | $17.00 | $17.08 | $16.78 | $16.85 | $16.85 | 87,296 |
| 2021-06-17 | $17.09 | $17.39 | $17.00 | $17.11 | $17.11 | 39,583 |
| 2021-06-16 | $18.39 | $18.39 | $17.11 | $17.13 | $17.13 | 70,035 |
| 2021-06-15 | $17.79 | $18.03 | $17.60 | $17.89 | $17.89 | 43,700 |
| 2021-06-14 | $18.09 | $18.17 | $17.60 | $17.64 | $17.64 | 44,034 |
| 2021-06-11 | $18.28 | $18.39 | $17.83 | $17.99 | $17.99 | 24,426 |
| 2021-06-10 | $18.06 | $18.25 | $17.95 | $18.25 | $18.25 | 32,586 |
| 2021-06-09 | $18.14 | $18.23 | $18.01 | $18.06 | $18.06 | 11,742 |
| 2021-06-08 | $18.47 | $18.50 | $18.08 | $18.12 | $18.12 | 55,558 |
| 2021-06-07 | $18.11 | $18.63 | $18.11 | $18.54 | $18.54 | 34,343 |
| 2021-06-04 | $18.25 | $18.31 | $17.91 | $18.16 | $18.16 | 17,750 |
| 2021-06-03 | $17.88 | $18.25 | $17.80 | $18.17 | $18.17 | 21,081 |
| 2021-06-02 | $18.13 | $18.13 | $17.74 | $18.04 | $18.04 | 24,851 |
| 2021-06-01 | $18.17 | $18.30 | $17.91 | $18.18 | $18.18 | 21,792 |
| 2021-05-28 | $18.54 | $18.64 | $18.04 | $18.10 | $18.10 | 18,837 |
| 2021-05-27 | $18.21 | $18.53 | $17.95 | $18.45 | $18.45 | 31,895 |
| 2021-05-26 | $17.86 | $18.13 | $17.85 | $18.11 | $18.11 | 18,734 |
| 2021-05-25 | $18.23 | $18.25 | $17.78 | $17.79 | $17.79 | 37,712 |
| 2021-05-24 | $18.50 | $18.50 | $18.14 | $18.22 | $18.22 | 16,253 |
| 2021-05-21 | $18.65 | $18.98 | $18.25 | $18.54 | $18.54 | 19,965 |
| 2021-05-20 | $18.56 | $18.67 | $18.18 | $18.54 | $18.54 | 34,080 |
| 2021-05-19 | $18.50 | $18.76 | $18.12 | $18.48 | $18.48 | 41,690 |
| 2021-05-18 | $19.00 | $19.18 | $18.53 | $18.59 | $18.59 | 26,432 |
| 2021-05-17 | $18.85 | $19.09 | $18.62 | $18.91 | $18.91 | 44,987 |
| 2021-05-14 | $18.45 | $19.13 | $18.45 | $19.00 | $19.00 | 59,449 |
| 2021-05-13 | $17.15 | $18.40 | $17.15 | $18.29 | $18.29 | 111,771 |
| 2021-05-12 | $17.01 | $17.15 | $16.58 | $16.58 | $16.58 | 35,702 |
| 2021-05-11 | $16.87 | $17.27 | $16.85 | $17.11 | $17.11 | 22,769 |
| 2021-05-10 | $17.13 | $17.40 | $17.04 | $17.09 | $17.09 | 26,053 |
| 2021-05-07 | $17.34 | $17.51 | $17.10 | $17.19 | $17.19 | 26,928 |
| 2021-05-06 | $16.92 | $17.59 | $16.85 | $17.41 | $17.41 | 35,434 |
| 2021-05-05 | $17.24 | $17.24 | $16.95 | $16.99 | $16.99 | 30,471 |
| 2021-05-04 | $17.60 | $17.66 | $16.95 | $17.14 | $17.14 | 36,258 |
| 2021-05-03 | $17.31 | $17.75 | $17.21 | $17.72 | $17.72 | 25,632 |
| 2021-04-30 | $17.31 | $17.38 | $17.03 | $17.15 | $17.15 | 36,600 |
| 2021-04-29 | $17.57 | $17.57 | $17.20 | $17.32 | $17.32 | 24,976 |
| 2021-04-28 | $17.61 | $17.62 | $17.32 | $17.46 | $17.46 | 40,778 |
| 2021-04-27 | $17.91 | $17.94 | $17.51 | $17.53 | $17.53 | 32,172 |
| 2021-04-26 | $17.91 | $18.26 | $17.82 | $17.83 | $17.83 | 24,502 |
| 2021-04-23 | $17.80 | $18.00 | $17.71 | $17.90 | $17.90 | 33,832 |
| 2021-04-22 | $17.97 | $18.10 | $17.70 | $17.93 | $17.93 | 33,707 |
| 2021-04-21 | $17.77 | $18.00 | $17.55 | $17.85 | $17.85 | 23,064 |
| 2021-04-20 | $17.91 | $18.05 | $17.53 | $17.62 | $17.62 | 25,883 |
| 2021-04-19 | $18.40 | $18.40 | $17.80 | $17.91 | $17.91 | 21,720 |
| 2021-04-16 | $17.90 | $18.79 | $17.60 | $18.32 | $18.32 | 28,576 |
| 2021-04-15 | $18.11 | $18.13 | $17.67 | $17.79 | $17.79 | 25,290 |
| 2021-04-14 | $17.94 | $18.21 | $17.85 | $17.98 | $17.98 | 30,709 |
| 2021-04-13 | $18.15 | $18.17 | $17.93 | $17.97 | $17.97 | 28,637 |
| 2021-04-12 | $18.44 | $18.50 | $18.01 | $18.01 | $18.01 | 24,275 |
| 2021-04-09 | $18.31 | $18.62 | $18.25 | $18.62 | $18.62 | 16,041 |
| 2021-04-08 | $18.05 | $18.58 | $18.02 | $18.40 | $18.40 | 18,400 |
| 2021-04-07 | $18.44 | $18.46 | $18.02 | $18.14 | $18.14 | 29,021 |
| 2021-04-06 | $18.98 | $18.99 | $18.45 | $18.52 | $18.52 | 16,582 |
| 2021-04-05 | $18.52 | $19.10 | $18.13 | $18.94 | $18.94 | 51,862 |
| 2021-04-01 | $18.36 | $18.55 | $18.21 | $18.54 | $18.54 | 19,540 |
| 2021-03-31 | $18.54 | $18.61 | $18.07 | $18.09 | $18.09 | 64,817 |
| 2021-03-30 | $18.15 | $19.01 | $18.02 | $18.49 | $18.49 | 37,537 |
| 2021-03-29 | $18.35 | $18.60 | $18.12 | $18.16 | $18.16 | 27,495 |
| 2021-03-26 | $18.66 | $18.88 | $18.11 | $18.43 | $18.43 | 22,481 |
| 2021-03-25 | $18.27 | $18.70 | $18.10 | $18.58 | $18.58 | 24,871 |
| 2021-03-24 | $18.33 | $18.92 | $18.04 | $18.27 | $18.27 | 31,940 |
| 2021-03-23 | $18.17 | $18.62 | $18.00 | $18.06 | $18.06 | 68,149 |
| 2021-03-22 | $18.12 | $18.68 | $18.07 | $18.15 | $18.15 | 67,027 |
| 2021-03-19 | $19.32 | $19.32 | $18.09 | $18.11 | $18.11 | 108,881 |
| 2021-03-18 | $19.47 | $19.91 | $19.15 | $19.17 | $19.17 | 28,382 |
| 2021-03-17 | $19.51 | $19.73 | $19.14 | $19.41 | $19.41 | 28,386 |
| 2021-03-16 | $19.93 | $19.93 | $19.38 | $19.53 | $19.53 | 21,465 |
| 2021-03-15 | $19.98 | $20.26 | $19.76 | $19.88 | $19.88 | 31,350 |
| 2021-03-12 | $20.10 | $20.21 | $19.70 | $20.03 | $20.03 | 15,260 |
| 2021-03-11 | $20.00 | $20.39 | $19.97 | $20.35 | $20.35 | 21,754 |
| 2021-03-10 | $20.08 | $20.40 | $19.88 | $19.99 | $19.99 | 16,168 |
| 2021-03-09 | $20.10 | $20.34 | $19.84 | $19.98 | $19.98 | 20,463 |
| 2021-03-08 | $20.00 | $20.23 | $19.83 | $20.06 | $20.06 | 26,834 |
| 2021-03-05 | $19.42 | $20.07 | $19.23 | $20.04 | $20.04 | 36,336 |
| 2021-03-04 | $19.62 | $19.87 | $19.14 | $19.29 | $19.29 | 31,062 |
| 2021-03-03 | $19.70 | $20.23 | $19.61 | $19.74 | $19.74 | 30,640 |
| 2021-03-02 | $20.09 | $20.13 | $19.88 | $20.00 | $20.00 | 45,456 |
| 2021-03-01 | $19.78 | $20.39 | $19.56 | $20.08 | $20.08 | 45,590 |
| 2021-02-26 | $19.61 | $19.93 | $19.15 | $19.39 | $19.39 | 34,572 |
| 2021-02-25 | $19.60 | $19.70 | $19.15 | $19.61 | $19.61 | 55,910 |
| 2021-02-24 | $19.77 | $20.16 | $19.49 | $19.56 | $19.56 | 44,032 |
| 2021-02-23 | $19.74 | $19.99 | $19.50 | $19.74 | $19.74 | 48,984 |
| 2021-02-22 | $19.29 | $19.86 | $19.10 | $19.54 | $19.54 | 62,162 |
| 2021-02-19 | $19.26 | $19.52 | $19.11 | $19.39 | $19.39 | 35,993 |
| 2021-02-18 | $19.08 | $19.47 | $19.08 | $19.25 | $19.25 | 29,373 |
| 2021-02-17 | $18.63 | $19.32 | $18.56 | $19.15 | $19.15 | 74,480 |
| 2021-02-16 | $18.36 | $18.82 | $18.36 | $18.65 | $18.65 | 216,456 |
| 2021-02-12 | $18.33 | $18.50 | $18.07 | $18.17 | $18.17 | 18,490 |
| 2021-02-11 | $18.23 | $18.60 | $18.06 | $18.25 | $18.25 | 37,718 |
| 2021-02-10 | $18.63 | $18.77 | $18.19 | $18.25 | $18.25 | 24,330 |
| 2021-02-09 | $18.76 | $18.92 | $18.36 | $18.62 | $18.62 | 37,986 |
| 2021-02-08 | $18.40 | $18.99 | $18.39 | $18.98 | $18.98 | 22,997 |
| 2021-02-05 | $18.31 | $18.46 | $18.23 | $18.23 | $18.23 | 32,432 |
| 2021-02-04 | $18.29 | $18.40 | $18.17 | $18.35 | $18.35 | 36,495 |
| 2021-02-03 | $18.09 | $18.50 | $18.09 | $18.35 | $18.35 | 52,505 |
| 2021-02-02 | $18.10 | $18.44 | $17.93 | $18.07 | $18.07 | 15,803 |
| 2021-02-01 | $17.92 | $18.26 | $17.89 | $18.09 | $18.09 | 27,982 |
| 2021-01-29 | $17.74 | $17.99 | $17.45 | $17.82 | $17.82 | 19,917 |
| 2021-01-28 | $17.70 | $18.03 | $17.64 | $17.74 | $17.74 | 32,315 |
| 2021-01-27 | $17.77 | $18.08 | $17.50 | $17.75 | $17.75 | 36,512 |
| 2021-01-26 | $18.30 | $18.30 | $17.66 | $17.99 | $17.99 | 21,431 |
| 2021-01-25 | $18.27 | $18.49 | $18.07 | $18.26 | $18.26 | 19,379 |
| 2021-01-22 | $18.18 | $18.44 | $17.52 | $18.38 | $18.38 | 47,005 |
| 2021-01-21 | $18.74 | $18.99 | $18.15 | $18.27 | $18.27 | 38,150 |
| 2021-01-20 | $18.68 | $19.00 | $18.46 | $18.94 | $18.94 | 40,805 |
| 2021-01-19 | $18.99 | $19.47 | $18.54 | $18.58 | $18.58 | 54,353 |
| 2021-01-15 | $19.27 | $19.62 | $18.38 | $18.46 | $18.46 | 17,956 |
| 2021-01-14 | $19.60 | $19.60 | $19.32 | $19.32 | $19.32 | 15,992 |
| 2021-01-13 | $19.47 | $19.52 | $19.15 | $19.26 | $19.26 | 15,868 |
| 2021-01-12 | $19.39 | $19.59 | $19.34 | $19.59 | $19.59 | 15,430 |
| 2021-01-11 | $19.09 | $19.49 | $19.00 | $19.42 | $19.42 | 16,827 |
| 2021-01-08 | $18.74 | $19.64 | $18.50 | $19.14 | $19.14 | 32,283 |
| 2021-01-07 | $18.70 | $18.74 | $18.13 | $18.55 | $18.55 | 20,201 |
| 2021-01-06 | $18.69 | $18.99 | $18.49 | $18.74 | $18.74 | 16,978 |
| 2021-01-05 | $18.36 | $18.93 | $18.11 | $18.49 | $18.49 | 16,285 |
| 2021-01-04 | $17.51 | $18.59 | $17.31 | $18.32 | $18.32 | 53,463 |
| 2020-12-31 | $17.44 | $17.80 | $17.05 | $17.36 | $17.36 | 44,750 |
| 2020-12-30 | $17.73 | $17.73 | $17.09 | $17.50 | $17.50 | 59,651 |
| 2020-12-29 | $18.00 | $18.04 | $17.51 | $17.52 | $17.52 | 21,727 |
| 2020-12-28 | $17.50 | $18.11 | $17.50 | $17.79 | $17.79 | 35,397 |
| 2020-12-24 | $17.20 | $17.21 | $16.74 | $17.06 | $17.06 | 30,201 |
| 2020-12-23 | $17.51 | $17.64 | $17.01 | $17.12 | $17.12 | 40,667 |
| 2020-12-22 | $18.15 | $18.15 | $17.36 | $17.36 | $17.36 | 36,217 |
| 2020-12-21 | $17.79 | $18.11 | $17.60 | $17.99 | $17.99 | 34,056 |
| 2020-12-18 | $18.42 | $18.42 | $17.78 | $17.78 | $17.78 | 92,073 |
| 2020-12-17 | $18.46 | $18.73 | $18.21 | $18.40 | $18.40 | 18,351 |
| 2020-12-16 | $18.50 | $18.86 | $18.31 | $18.37 | $18.37 | 39,696 |
| 2020-12-15 | $18.85 | $18.90 | $18.40 | $18.42 | $18.42 | 17,886 |
| 2020-12-14 | $19.43 | $19.47 | $18.50 | $18.50 | $18.50 | 37,096 |
| 2020-12-11 | $19.13 | $19.13 | $18.88 | $19.00 | $19.00 | 14,037 |
| 2020-12-10 | $19.01 | $19.25 | $19.00 | $19.25 | $19.25 | 18,159 |
| 2020-12-09 | $19.48 | $19.48 | $18.90 | $18.93 | $18.93 | 22,112 |
| 2020-12-08 | $19.23 | $19.67 | $19.00 | $19.67 | $19.67 | 45,928 |
| 2020-12-07 | $19.50 | $19.60 | $19.07 | $19.22 | $19.22 | 35,372 |
| 2020-12-04 | $19.43 | $19.68 | $19.20 | $19.49 | $19.49 | 11,578 |
| 2020-12-03 | $19.39 | $19.61 | $19.07 | $19.31 | $19.31 | 16,623 |
| 2020-12-02 | $19.53 | $20.50 | $19.15 | $19.30 | $19.30 | 32,904 |
| 2020-12-01 | $19.45 | $19.45 | $18.86 | $18.96 | $18.96 | 22,829 |
| 2020-11-30 | $19.05 | $19.43 | $18.97 | $19.21 | $19.21 | 19,785 |
| 2020-11-27 | $19.25 | $19.75 | $18.90 | $19.29 | $19.29 | 34,023 |
| 2020-11-25 | $19.91 | $19.93 | $19.50 | $19.52 | $19.52 | 18,941 |
| 2020-11-24 | $19.93 | $20.18 | $19.78 | $20.02 | $20.02 | 18,469 |
| 2020-11-23 | $20.49 | $20.49 | $19.70 | $19.89 | $19.89 | 13,725 |
| 2020-11-20 | $19.56 | $20.50 | $19.56 | $20.22 | $20.22 | 21,724 |
| 2020-11-19 | $20.10 | $20.10 | $19.50 | $19.82 | $19.82 | 3,442 |
| 2020-11-18 | $19.64 | $20.30 | $19.62 | $20.17 | $20.17 | 12,373 |
| 2020-11-17 | $19.52 | $19.68 | $19.09 | $19.44 | $19.44 | 30,747 |
| 2020-11-16 | $19.64 | $20.09 | $19.46 | $19.94 | $19.94 | 26,493 |
| 2020-11-13 | $19.40 | $19.80 | $19.10 | $19.50 | $19.50 | 25,882 |
| 2020-11-12 | $19.47 | $19.71 | $19.01 | $19.12 | $19.12 | 16,590 |
| 2020-11-11 | $19.30 | $20.08 | $19.02 | $19.64 | $19.64 | 17,709 |
| 2020-11-10 | $18.93 | $20.20 | $18.93 | $19.19 | $19.19 | 24,706 |
| 2020-11-09 | $19.49 | $19.49 | $18.63 | $18.67 | $18.67 | 29,844 |
| 2020-11-06 | $18.84 | $18.84 | $18.36 | $18.52 | $18.52 | 7,254 |
| 2020-11-05 | $18.60 | $19.21 | $18.50 | $18.84 | $18.84 | 27,012 |
| 2020-11-04 | $19.24 | $19.78 | $18.46 | $18.49 | $18.49 | 10,303 |
| 2020-11-03 | $19.56 | $20.01 | $18.92 | $19.40 | $19.40 | 22,798 |
| 2020-11-02 | $19.58 | $19.81 | $19.18 | $19.60 | $19.60 | 9,150 |
| 2020-10-30 | $19.69 | $19.85 | $19.31 | $19.64 | $19.64 | 9,873 |
| 2020-10-29 | $19.24 | $20.13 | $18.94 | $20.01 | $20.01 | 14,891 |
| 2020-10-28 | $19.78 | $20.34 | $19.13 | $19.41 | $19.41 | 15,763 |
| 2020-10-27 | $20.52 | $20.52 | $19.94 | $20.10 | $20.10 | 9,669 |
| 2020-10-26 | $21.01 | $21.01 | $20.32 | $20.33 | $20.33 | 6,601 |
| 2020-10-23 | $21.33 | $21.77 | $21.13 | $21.40 | $21.40 | 9,437 |
| 2020-10-22 | $21.04 | $21.56 | $21.04 | $21.36 | $21.36 | 6,421 |
| 2020-10-21 | $20.94 | $21.43 | $20.94 | $21.28 | $21.28 | 3,598 |
| 2020-10-20 | $21.15 | $21.40 | $20.90 | $21.23 | $21.23 | 7,413 |
| 2020-10-19 | $21.10 | $21.49 | $20.75 | $21.14 | $21.14 | 6,977 |
| 2020-10-16 | $20.68 | $21.25 | $20.53 | $21.25 | $21.25 | 34,591 |
| 2020-10-15 | $21.15 | $21.15 | $20.27 | $20.85 | $20.85 | 10,590 |
| 2020-10-14 | $20.61 | $21.54 | $20.41 | $21.28 | $21.28 | 44,160 |
| 2020-10-13 | $20.05 | $20.98 | $20.05 | $20.86 | $20.86 | 10,233 |
| 2020-10-12 | $20.38 | $20.75 | $20.10 | $20.40 | $20.40 | 26,059 |
| 2020-10-09 | $20.15 | $20.40 | $20.05 | $20.38 | $20.38 | 22,106 |
| 2020-10-08 | $21.06 | $21.22 | $20.01 | $20.10 | $20.10 | 22,179 |
| 2020-10-07 | $21.63 | $21.94 | $20.68 | $21.11 | $21.11 | 21,404 |
| 2020-10-06 | $22.32 | $22.47 | $21.51 | $21.69 | $21.69 | 11,032 |
| 2020-10-05 | $22.00 | $22.49 | $21.21 | $22.15 | $22.15 | 10,708 |
| 2020-10-02 | $20.87 | $22.22 | $20.67 | $21.69 | $21.69 | 12,264 |
| 2020-10-01 | $21.00 | $21.39 | $20.63 | $21.28 | $21.28 | 15,478 |
| 2020-09-30 | $22.05 | $22.24 | $20.40 | $20.88 | $20.88 | 39,972 |
| 2020-09-29 | $22.07 | $22.66 | $21.91 | $22.15 | $22.15 | 11,305 |
| 2020-09-28 | $21.83 | $22.89 | $21.74 | $22.25 | $22.25 | 23,844 |
| 2020-09-25 | $21.89 | $21.95 | $21.56 | $21.81 | $21.81 | 11,908 |
| 2020-09-24 | $22.55 | $22.55 | $21.75 | $22.01 | $22.01 | 27,521 |
| 2020-09-23 | $23.89 | $23.99 | $22.34 | $22.38 | $22.38 | 26,506 |
| 2020-09-22 | $23.65 | $24.14 | $23.50 | $23.94 | $23.94 | 11,273 |
| 2020-09-21 | $25.06 | $25.42 | $23.73 | $24.08 | $24.08 | 22,778 |
| 2020-09-18 | $25.37 | $25.61 | $24.95 | $25.34 | $25.34 | 40,991 |
| 2020-09-17 | $25.09 | $25.66 | $24.87 | $25.10 | $25.10 | 9,158 |
| 2020-09-16 | $24.34 | $25.32 | $24.34 | $25.14 | $25.14 | 101,058 |
| 2020-09-15 | $24.75 | $24.98 | $24.34 | $24.98 | $24.98 | 11,412 |
| 2020-09-14 | $24.67 | $24.75 | $23.15 | $24.60 | $24.60 | 47,323 |
| 2020-09-11 | $25.53 | $25.53 | $24.59 | $24.68 | $24.68 | 9,073 |
| 2020-09-10 | $26.00 | $26.37 | $25.50 | $25.50 | $25.50 | 19,070 |
| 2020-09-09 | $26.26 | $26.27 | $25.60 | $26.02 | $26.02 | 26,048 |
| 2020-09-08 | $25.03 | $26.49 | $25.00 | $25.93 | $25.93 | 34,561 |
| 2020-09-04 | $25.42 | $25.42 | $24.72 | $25.38 | $25.38 | 18,929 |
| 2020-09-03 | $25.46 | $25.46 | $24.89 | $25.25 | $25.25 | 9,616 |
| 2020-09-02 | $25.40 | $25.71 | $24.84 | $25.65 | $25.65 | 29,023 |
| 2020-09-01 | $25.36 | $25.49 | $25.05 | $25.36 | $25.36 | 11,934 |
| 2020-08-31 | $25.71 | $25.72 | $25.28 | $25.37 | $25.37 | 12,366 |
| 2020-08-28 | $25.30 | $25.95 | $25.04 | $25.95 | $25.95 | 11,602 |
| 2020-08-27 | $25.74 | $25.80 | $25.28 | $25.67 | $25.67 | 11,457 |
| 2020-08-26 | $25.50 | $25.78 | $25.09 | $25.58 | $25.58 | 22,907 |
| 2020-08-25 | $25.47 | $25.95 | $25.39 | $25.75 | $25.75 | 11,902 |
| 2020-08-24 | $25.44 | $26.00 | $25.22 | $25.42 | $25.42 | 14,055 |
| 2020-08-21 | $25.14 | $25.50 | $25.00 | $25.49 | $25.49 | 17,163 |
| 2020-08-20 | $25.05 | $25.51 | $25.04 | $25.41 | $25.41 | 16,423 |
| 2020-08-19 | $24.97 | $25.50 | $24.16 | $25.31 | $25.31 | 25,286 |
| 2020-08-18 | $25.75 | $25.75 | $24.79 | $25.04 | $25.04 | 18,208 |
| 2020-08-17 | $26.03 | $26.27 | $25.60 | $26.00 | $26.00 | 19,702 |
| 2020-08-14 | $25.71 | $26.24 | $25.38 | $26.11 | $26.11 | 18,587 |
| 2020-08-13 | $25.92 | $26.08 | $25.46 | $25.99 | $25.99 | 15,362 |
| 2020-08-12 | $26.32 | $26.39 | $25.53 | $26.37 | $26.37 | 19,654 |
| 2020-08-11 | $26.16 | $26.49 | $25.60 | $26.49 | $26.49 | 11,919 |
| 2020-08-10 | $25.75 | $26.47 | $25.25 | $26.04 | $26.04 | 26,472 |
| 2020-08-07 | $25.00 | $26.00 | $24.73 | $25.81 | $25.81 | 41,325 |
| 2020-08-06 | $24.76 | $25.23 | $24.49 | $25.01 | $25.01 | 27,956 |
| 2020-08-05 | $24.91 | $25.00 | $24.49 | $25.00 | $25.00 | 14,995 |
| 2020-08-04 | $24.60 | $24.99 | $24.46 | $24.92 | $24.92 | 24,385 |
| 2020-08-03 | $24.66 | $25.09 | $24.29 | $24.85 | $24.85 | 24,204 |
| 2020-07-31 | $24.40 | $24.80 | $24.10 | $24.62 | $24.62 | 27,569 |
| 2020-07-30 | $24.20 | $24.80 | $24.06 | $24.51 | $24.51 | 15,892 |
| 2020-07-29 | $24.07 | $24.63 | $23.66 | $24.55 | $24.55 | 25,233 |
| 2020-07-28 | $23.70 | $24.49 | $23.68 | $24.09 | $24.09 | 27,381 |
| 2020-07-27 | $23.64 | $23.90 | $23.56 | $23.77 | $23.77 | 33,960 |
| 2020-07-24 | $23.91 | $23.95 | $23.29 | $23.75 | $23.75 | 25,564 |
| 2020-07-23 | $24.00 | $24.39 | $23.53 | $24.20 | $24.20 | 30,423 |
| 2020-07-22 | $23.92 | $24.02 | $23.43 | $23.75 | $23.75 | 11,916 |
| 2020-07-21 | $22.59 | $24.78 | $22.59 | $24.01 | $24.01 | 64,918 |
| 2020-07-20 | $22.34 | $22.74 | $22.00 | $22.50 | $22.50 | 23,556 |
| 2020-07-17 | $22.12 | $22.53 | $21.50 | $22.06 | $22.06 | 19,300 |
| 2020-07-16 | $22.40 | $22.61 | $21.62 | $22.19 | $22.19 | 18,800 |
| 2020-07-15 | $21.97 | $23.00 | $21.24 | $22.50 | $22.50 | 29,200 |
| 2020-07-14 | $20.97 | $21.75 | $20.97 | $21.56 | $21.56 | 21,400 |
| 2020-07-13 | $21.43 | $21.44 | $20.66 | $20.97 | $20.97 | 28,200 |
| 2020-07-10 | $20.91 | $21.21 | $20.64 | $21.15 | $21.15 | 22,600 |
| 2020-07-09 | $21.10 | $21.10 | $20.31 | $20.71 | $20.71 | 55,000 |
| 2020-07-08 | $21.30 | $21.46 | $20.63 | $21.05 | $21.05 | 30,900 |
| 2020-07-07 | $21.06 | $21.49 | $21.06 | $21.32 | $21.32 | 30,600 |
| 2020-07-06 | $21.44 | $21.49 | $20.63 | $21.15 | $21.15 | 48,000 |
| 2020-07-02 | $21.35 | $21.41 | $20.76 | $20.90 | $20.90 | 34,400 |
| 2020-07-01 | $21.47 | $21.50 | $20.84 | $21.07 | $21.07 | 30,900 |
| 2020-06-30 | $21.05 | $21.60 | $21.05 | $21.37 | $21.37 | 57,600 |
| 2020-06-29 | $21.00 | $21.34 | $20.43 | $21.21 | $21.21 | 79,500 |
| 2020-06-26 | $24.63 | $25.14 | $20.81 | $21.12 | $21.12 | 841,256 |
| 2020-06-25 | $24.09 | $25.62 | $24.09 | $25.01 | $25.01 | 85,323 |
| 2020-06-24 | $23.63 | $24.37 | $22.90 | $23.98 | $23.98 | 46,101 |
| 2020-06-23 | $23.73 | $24.70 | $23.67 | $23.67 | $23.67 | 44,300 |
| 2020-06-22 | $23.64 | $24.36 | $23.29 | $23.68 | $23.68 | 42,705 |
| 2020-06-19 | $23.95 | $24.90 | $23.77 | $23.85 | $23.85 | 61,204 |
| 2020-06-18 | $24.19 | $24.66 | $23.45 | $23.67 | $23.67 | 42,592 |
| 2020-06-17 | $25.50 | $25.53 | $24.00 | $24.00 | $24.00 | 37,206 |
| 2020-06-16 | $24.69 | $25.99 | $24.63 | $25.49 | $25.49 | 71,870 |
| 2020-06-15 | $23.48 | $24.91 | $23.26 | $24.23 | $24.23 | 47,819 |
| 2020-06-12 | $22.68 | $24.06 | $22.27 | $23.92 | $23.92 | 41,528 |
| 2020-06-11 | $24.08 | $24.29 | $21.85 | $21.99 | $21.99 | 53,848 |
| 2020-06-10 | $24.37 | $25.50 | $24.08 | $24.89 | $24.89 | 60,571 |
| 2020-06-09 | $24.80 | $25.16 | $24.00 | $24.09 | $24.09 | 29,035 |
| 2020-06-08 | $25.00 | $25.33 | $24.66 | $25.10 | $25.10 | 31,893 |
| 2020-06-05 | $23.84 | $25.37 | $23.61 | $25.20 | $25.20 | 45,232 |
| 2020-06-04 | $24.52 | $24.90 | $23.04 | $23.58 | $23.58 | 34,758 |
| 2020-06-03 | $24.72 | $24.96 | $24.38 | $24.80 | $24.80 | 22,242 |
| 2020-06-02 | $23.74 | $25.17 | $23.70 | $24.46 | $24.46 | 62,980 |
| 2020-06-01 | $23.92 | $24.57 | $23.55 | $23.88 | $23.88 | 59,447 |
| 2020-05-29 | $23.68 | $24.14 | $23.17 | $23.90 | $23.90 | 46,250 |
| 2020-05-28 | $23.22 | $24.10 | $23.07 | $23.85 | $23.85 | 49,552 |
| 2020-05-27 | $23.89 | $23.99 | $23.03 | $23.17 | $23.17 | 84,453 |
| 2020-05-26 | $23.00 | $23.86 | $23.00 | $23.59 | $23.59 | 58,010 |
| 2020-05-22 | $21.80 | $22.99 | $21.80 | $22.89 | $22.89 | 49,223 |
| 2020-05-21 | $21.15 | $21.99 | $21.15 | $21.70 | $21.70 | 49,477 |
| 2020-05-20 | $20.73 | $21.26 | $20.65 | $21.12 | $21.12 | 32,827 |
| 2020-05-19 | $20.14 | $20.75 | $20.14 | $20.53 | $20.53 | 29,817 |
| 2020-05-18 | $20.19 | $20.49 | $19.99 | $20.15 | $20.15 | 46,345 |
| 2020-05-15 | $19.55 | $20.09 | $19.51 | $19.62 | $19.62 | 22,570 |
| 2020-05-14 | $19.51 | $19.90 | $19.46 | $19.50 | $19.50 | 48,578 |
| 2020-05-13 | $19.61 | $19.98 | $19.40 | $19.98 | $19.98 | 39,428 |
| 2020-05-12 | $19.95 | $20.20 | $18.70 | $19.85 | $19.85 | 68,324 |
| 2020-05-11 | $20.09 | $20.74 | $20.05 | $20.63 | $20.63 | 41,219 |
| 2020-05-08 | $20.50 | $20.75 | $20.18 | $20.50 | $20.50 | 36,428 |
| 2020-05-07 | $19.59 | $20.50 | $19.54 | $20.50 | $20.50 | 33,285 |
| 2020-05-06 | $19.30 | $19.61 | $19.10 | $19.43 | $19.43 | 42,335 |
| 2020-05-05 | $19.22 | $19.62 | $19.03 | $19.60 | $19.60 | 32,555 |
| 2020-05-04 | $19.34 | $19.34 | $18.61 | $19.03 | $19.03 | 37,690 |
| 2020-05-01 | $19.01 | $19.67 | $18.87 | $19.26 | $19.26 | 38,100 |
| 2020-04-30 | $18.53 | $19.80 | $18.53 | $19.50 | $19.50 | 46,111 |
| 2020-04-29 | $18.75 | $19.65 | $18.23 | $18.81 | $18.81 | 34,027 |
| 2020-04-28 | $18.00 | $18.70 | $17.89 | $18.37 | $18.37 | 42,934 |
| 2020-04-27 | $17.82 | $18.45 | $17.61 | $17.61 | $17.61 | 35,343 |
| 2020-04-24 | $17.39 | $17.95 | $16.95 | $17.92 | $17.92 | 20,123 |
| 2020-04-23 | $17.36 | $17.72 | $17.25 | $17.40 | $17.40 | 25,615 |
| 2020-04-22 | $17.36 | $17.36 | $16.75 | $17.23 | $17.23 | 21,416 |
| 2020-04-21 | $16.74 | $17.24 | $16.59 | $17.24 | $17.24 | 12,860 |
| 2020-04-20 | $17.35 | $17.35 | $16.70 | $16.96 | $16.96 | 32,574 |
| 2020-04-17 | $16.76 | $18.13 | $16.63 | $17.36 | $17.36 | 23,302 |
| 2020-04-16 | $16.63 | $16.68 | $15.96 | $16.67 | $16.67 | 25,315 |
| 2020-04-15 | $15.68 | $16.67 | $15.60 | $16.51 | $16.51 | 18,556 |
| 2020-04-14 | $15.38 | $16.10 | $15.08 | $16.10 | $16.10 | 56,044 |
| 2020-04-13 | $15.17 | $15.35 | $14.92 | $15.35 | $15.35 | 24,832 |
| 2020-04-09 | $14.88 | $15.48 | $14.50 | $15.00 | $15.00 | 29,746 |
| 2020-04-08 | $14.88 | $15.30 | $14.34 | $14.84 | $14.84 | 34,967 |
| 2020-04-07 | $15.19 | $15.73 | $14.40 | $14.45 | $14.45 | 22,819 |
| 2020-04-06 | $14.74 | $15.22 | $14.74 | $15.07 | $15.07 | 10,210 |
| 2020-04-03 | $14.80 | $14.94 | $14.23 | $14.44 | $14.44 | 24,139 |
| 2020-04-02 | $14.82 | $15.30 | $14.49 | $14.94 | $14.94 | 22,697 |
| 2020-04-01 | $14.01 | $14.81 | $13.85 | $14.18 | $14.18 | 88,830 |
| 2020-03-31 | $14.35 | $15.02 | $13.52 | $14.62 | $14.62 | 61,433 |
| 2020-03-30 | $14.36 | $14.73 | $13.90 | $14.12 | $14.12 | 24,556 |
| 2020-03-27 | $13.85 | $14.44 | $13.64 | $14.40 | $14.40 | 22,987 |
| 2020-03-26 | $14.50 | $14.92 | $13.88 | $14.14 | $14.14 | 33,632 |
| 2020-03-25 | $13.01 | $14.43 | $13.01 | $13.72 | $13.72 | 58,367 |
| 2020-03-24 | $12.54 | $12.99 | $12.34 | $12.89 | $12.89 | 44,514 |
| 2020-03-23 | $12.25 | $12.47 | $11.68 | $12.26 | $12.26 | 45,392 |
| 2020-03-20 | $11.51 | $12.58 | $11.51 | $12.20 | $12.20 | 42,224 |
| 2020-03-19 | $11.24 | $11.83 | $11.00 | $11.54 | $11.54 | 99,986 |
| 2020-03-18 | $11.87 | $11.87 | $11.00 | $11.25 | $11.25 | 55,965 |
| 2020-03-17 | $11.22 | $13.00 | $11.09 | $12.01 | $12.01 | 54,943 |
| 2020-03-16 | $13.74 | $13.74 | $11.21 | $11.21 | $11.21 | 74,349 |
| 2020-03-13 | $14.22 | $17.00 | $13.77 | $13.87 | $13.87 | 28,181 |
| 2020-03-12 | $14.67 | $14.67 | $13.29 | $13.69 | $13.69 | 39,384 |
| 2020-03-11 | $16.86 | $17.17 | $15.20 | $15.20 | $15.20 | 42,095 |
| 2020-03-10 | $17.42 | $17.64 | $16.82 | $16.98 | $16.98 | 22,821 |
| 2020-03-09 | $18.10 | $18.41 | $17.02 | $17.13 | $17.13 | 39,991 |
| 2020-03-06 | $18.19 | $18.75 | $18.12 | $18.22 | $18.22 | 14,339 |
| 2020-03-05 | $19.24 | $19.26 | $18.27 | $18.43 | $18.43 | 24,148 |
| 2020-03-04 | $19.36 | $19.85 | $19.09 | $19.22 | $19.22 | 25,238 |
| 2020-03-03 | $19.77 | $20.24 | $19.33 | $19.40 | $19.40 | 18,321 |
| 2020-03-02 | $19.81 | $19.85 | $19.38 | $19.79 | $19.79 | 19,780 |
| 2020-02-28 | $19.85 | $20.23 | $19.33 | $19.98 | $19.98 | 34,867 |
| 2020-02-27 | $19.80 | $20.52 | $19.58 | $20.40 | $20.40 | 57,193 |
| 2020-02-26 | $19.93 | $20.00 | $19.78 | $20.00 | $20.00 | 14,008 |
| 2020-02-25 | $20.13 | $20.13 | $19.42 | $19.95 | $19.95 | 26,645 |
| 2020-02-24 | $20.15 | $20.32 | $20.04 | $20.12 | $20.12 | 23,591 |
| 2020-02-21 | $20.22 | $20.50 | $19.90 | $20.40 | $20.40 | 12,227 |
| 2020-02-20 | $20.11 | $20.33 | $19.94 | $20.33 | $20.33 | 18,230 |
| 2020-02-19 | $20.10 | $20.43 | $20.09 | $20.20 | $20.20 | 13,179 |
| 2020-02-18 | $20.26 | $20.51 | $19.87 | $20.38 | $20.38 | 11,191 |
| 2020-02-14 | $20.43 | $20.43 | $20.07 | $20.27 | $20.27 | 19,097 |
| 2020-02-13 | $19.93 | $20.46 | $19.93 | $20.46 | $20.46 | 27,356 |
| 2020-02-12 | $20.12 | $20.49 | $20.12 | $20.21 | $20.21 | 24,546 |
| 2020-02-11 | $20.18 | $20.18 | $19.72 | $20.06 | $20.06 | 25,870 |
| 2020-02-10 | $20.80 | $20.90 | $19.25 | $19.89 | $19.89 | 57,354 |
| 2020-02-07 | $21.36 | $21.62 | $21.15 | $21.54 | $21.54 | 22,865 |
| 2020-02-06 | $21.14 | $21.50 | $21.14 | $21.45 | $21.45 | 22,690 |
| 2020-02-05 | $21.05 | $21.50 | $20.89 | $21.50 | $21.50 | 27,642 |
| 2020-02-04 | $21.24 | $21.24 | $20.83 | $21.01 | $21.01 | 15,698 |
| 2020-02-03 | $21.38 | $21.45 | $21.01 | $21.15 | $21.15 | 16,976 |
| 2020-01-31 | $21.31 | $21.42 | $20.81 | $21.11 | $21.11 | 29,899 |
| 2020-01-30 | $21.06 | $21.50 | $20.63 | $21.37 | $21.37 | 33,013 |
| 2020-01-29 | $21.00 | $21.20 | $20.65 | $21.00 | $21.00 | 34,160 |
| 2020-01-28 | $20.59 | $21.23 | $20.35 | $20.93 | $20.93 | 51,027 |
| 2020-01-27 | $20.35 | $20.88 | $20.15 | $20.60 | $20.60 | 40,838 |
| 2020-01-24 | $20.70 | $20.73 | $20.22 | $20.50 | $20.50 | 12,671 |
| 2020-01-23 | $20.99 | $20.99 | $20.35 | $20.72 | $20.72 | 31,044 |
| 2020-01-22 | $20.81 | $20.85 | $19.92 | $20.85 | $20.85 | 95,722 |
| 2020-01-21 | $20.66 | $20.88 | $20.17 | $20.88 | $20.88 | 41,095 |
| 2020-01-17 | $21.14 | $21.14 | $20.63 | $20.75 | $20.75 | 17,076 |
| 2020-01-16 | $21.15 | $21.40 | $21.00 | $21.09 | $21.09 | 25,560 |
| 2020-01-15 | $20.75 | $21.34 | $20.23 | $21.28 | $21.28 | 45,860 |
| 2020-01-14 | $19.94 | $20.69 | $19.70 | $20.56 | $20.56 | 28,023 |
| 2020-01-13 | $19.53 | $20.43 | $19.41 | $19.94 | $19.94 | 60,108 |
| 2020-01-10 | $19.22 | $19.51 | $19.02 | $19.51 | $19.51 | 34,768 |
| 2020-01-09 | $19.52 | $19.68 | $19.06 | $19.12 | $19.12 | 41,002 |
| 2020-01-08 | $19.61 | $19.72 | $19.37 | $19.41 | $19.41 | 12,314 |
| 2020-01-07 | $20.07 | $20.08 | $19.61 | $19.61 | $19.61 | 18,339 |
| 2020-01-06 | $20.02 | $20.09 | $19.84 | $20.08 | $20.08 | 10,835 |
| 2020-01-03 | $20.16 | $20.20 | $19.50 | $20.10 | $20.10 | 21,344 |
| 2020-01-02 | $19.40 | $20.19 | $19.19 | $20.19 | $20.19 | 24,789 |
| 2019-12-31 | $19.34 | $19.78 | $19.21 | $19.69 | $19.69 | 32,614 |
| 2019-12-30 | $19.53 | $19.69 | $19.07 | $19.23 | $19.23 | 20,919 |
| 2019-12-27 | $19.68 | $19.68 | $19.43 | $19.51 | $19.51 | 11,478 |
| 2019-12-26 | $19.69 | $19.82 | $19.55 | $19.78 | $19.78 | 9,844 |
| 2019-12-24 | $19.60 | $19.86 | $19.60 | $19.69 | $19.69 | 11,727 |
| 2019-12-23 | $19.94 | $19.94 | $19.57 | $19.60 | $19.60 | 15,309 |
| 2019-12-20 | $19.82 | $19.98 | $19.62 | $19.81 | $19.81 | 31,345 |
| 2019-12-19 | $19.83 | $19.96 | $19.66 | $19.73 | $19.73 | 34,193 |
| 2019-12-18 | $19.88 | $20.04 | $19.61 | $19.74 | $19.74 | 14,629 |
| 2019-12-17 | $20.19 | $20.37 | $19.58 | $19.83 | $19.83 | 39,890 |
| 2019-12-16 | $20.26 | $20.50 | $20.02 | $20.11 | $20.11 | 19,369 |
| 2019-12-13 | $20.24 | $20.24 | $20.06 | $20.19 | $20.19 | 7,730 |
| 2019-12-12 | $19.85 | $20.31 | $19.59 | $20.25 | $20.25 | 16,286 |
| 2019-12-11 | $19.74 | $19.98 | $19.63 | $19.75 | $19.75 | 28,023 |
| 2019-12-10 | $19.70 | $19.97 | $19.64 | $19.73 | $19.73 | 25,707 |
| 2019-12-09 | $19.89 | $20.04 | $19.64 | $19.76 | $19.76 | 17,095 |
| 2019-12-06 | $20.19 | $20.46 | $19.87 | $19.87 | $19.87 | 19,153 |
| 2019-12-05 | $19.63 | $20.07 | $19.44 | $20.05 | $20.05 | 23,813 |
| 2019-12-04 | $19.65 | $19.82 | $19.51 | $19.63 | $19.63 | 14,886 |
| 2019-12-03 | $19.65 | $19.91 | $19.43 | $19.65 | $19.65 | 20,744 |
| 2019-12-02 | $20.05 | $20.08 | $19.75 | $19.90 | $19.90 | 14,904 |
| 2019-11-29 | $20.20 | $20.20 | $19.87 | $19.87 | $19.87 | 5,639 |
| 2019-11-27 | $19.83 | $20.40 | $19.83 | $20.15 | $20.15 | 14,924 |
| 2019-11-26 | $19.77 | $20.00 | $19.66 | $19.93 | $19.93 | 12,759 |
| 2019-11-25 | $19.74 | $19.92 | $19.50 | $19.77 | $19.77 | 18,380 |
| 2019-11-22 | $19.51 | $20.26 | $19.51 | $19.58 | $19.58 | 11,441 |
| 2019-11-21 | $20.19 | $20.19 | $19.80 | $20.19 | $20.19 | 12,590 |
| 2019-11-20 | $20.19 | $20.24 | $20.11 | $20.11 | $20.11 | 25,745 |
| 2019-11-19 | $20.16 | $20.37 | $20.11 | $20.19 | $20.19 | 8,451 |
| 2019-11-18 | $20.60 | $20.72 | $20.11 | $20.19 | $20.19 | 19,284 |
| 2019-11-15 | $20.22 | $20.63 | $20.12 | $20.59 | $20.59 | 21,754 |
| 2019-11-14 | $20.31 | $20.32 | $20.11 | $20.31 | $20.31 | 13,465 |
| 2019-11-13 | $20.35 | $20.45 | $20.11 | $20.20 | $20.20 | 17,275 |
| 2019-11-12 | $20.94 | $20.94 | $20.00 | $20.32 | $20.32 | 34,435 |
| 2019-11-11 | $19.73 | $20.78 | $19.64 | $20.78 | $20.78 | 22,430 |
| 2019-11-08 | $19.75 | $19.89 | $19.37 | $19.61 | $19.61 | 22,629 |
| 2019-11-07 | $19.65 | $20.05 | $19.65 | $19.70 | $19.70 | 17,902 |
| 2019-11-06 | $20.08 | $20.08 | $19.52 | $19.62 | $19.62 | 26,564 |
| 2019-11-05 | $20.45 | $20.59 | $20.02 | $20.19 | $20.19 | 12,634 |
| 2019-11-04 | $20.78 | $20.82 | $20.33 | $20.54 | $20.54 | 16,902 |
| 2019-11-01 | $20.30 | $20.55 | $20.25 | $20.55 | $20.55 | 14,997 |
| 2019-10-31 | $20.40 | $20.54 | $20.27 | $20.33 | $20.33 | 11,448 |
| 2019-10-30 | $20.65 | $20.82 | $20.34 | $20.54 | $20.54 | 13,803 |
| 2019-10-29 | $20.23 | $20.65 | $20.20 | $20.65 | $20.65 | 13,663 |
| 2019-10-28 | $20.00 | $20.46 | $19.90 | $20.26 | $20.26 | 22,413 |
| 2019-10-25 | $20.24 | $20.24 | $19.82 | $20.13 | $20.13 | 13,530 |
| 2019-10-24 | $20.33 | $20.33 | $20.06 | $20.24 | $20.24 | 10,121 |
| 2019-10-23 | $20.06 | $20.31 | $20.03 | $20.13 | $20.13 | 18,043 |
| 2019-10-22 | $20.67 | $20.67 | $19.97 | $20.02 | $20.02 | 12,766 |
| 2019-10-21 | $20.21 | $20.94 | $20.18 | $20.27 | $20.27 | 16,139 |
| 2019-10-18 | $20.53 | $20.68 | $20.21 | $20.21 | $20.21 | 10,483 |
| 2019-10-17 | $20.52 | $20.81 | $20.50 | $20.60 | $20.60 | 7,850 |
| 2019-10-16 | $20.28 | $20.60 | $20.18 | $20.57 | $20.57 | 21,201 |
| 2019-10-15 | $19.97 | $20.28 | $19.88 | $20.25 | $20.25 | 23,956 |
| 2019-10-14 | $19.70 | $20.09 | $19.70 | $19.76 | $19.76 | 28,145 |
| 2019-10-11 | $19.81 | $20.15 | $19.52 | $19.88 | $19.88 | 36,931 |
| 2019-10-10 | $20.10 | $20.10 | $19.53 | $19.74 | $19.74 | 18,908 |
| 2019-10-09 | $19.85 | $20.28 | $19.66 | $19.78 | $19.78 | 20,267 |
| 2019-10-08 | $19.92 | $20.08 | $19.68 | $19.75 | $19.75 | 38,458 |
| 2019-10-07 | $20.19 | $20.31 | $19.86 | $19.90 | $19.90 | 24,293 |
| 2019-10-04 | $20.29 | $20.70 | $20.29 | $20.37 | $20.37 | 17,096 |
| 2019-10-03 | $19.98 | $20.51 | $19.98 | $20.40 | $20.40 | 23,327 |
| 2019-10-02 | $20.39 | $20.39 | $19.42 | $20.24 | $20.24 | 37,444 |
| 2019-10-01 | $20.65 | $20.92 | $19.85 | $20.16 | $20.16 | 29,452 |
| 2019-09-30 | $20.84 | $21.10 | $20.57 | $20.67 | $20.67 | 26,641 |
| 2019-09-27 | $20.55 | $21.14 | $20.42 | $20.75 | $20.75 | 15,653 |
| 2019-09-26 | $21.22 | $21.30 | $20.30 | $20.60 | $20.60 | 32,632 |
| 2019-09-25 | $21.37 | $21.63 | $21.05 | $21.05 | $21.05 | 21,168 |
| 2019-09-24 | $22.79 | $22.82 | $21.18 | $21.18 | $21.18 | 27,967 |
| 2019-09-23 | $22.60 | $22.65 | $22.12 | $22.39 | $22.39 | 24,793 |
| 2019-09-20 | $23.09 | $23.09 | $22.35 | $22.54 | $22.54 | 32,242 |
| 2019-09-19 | $22.51 | $23.09 | $22.19 | $22.34 | $22.34 | 51,301 |
| 2019-09-18 | $22.90 | $23.25 | $22.51 | $22.53 | $22.53 | 31,190 |
| 2019-09-17 | $23.63 | $24.30 | $22.99 | $23.06 | $23.06 | 66,672 |
| 2019-09-16 | $24.51 | $24.75 | $23.38 | $23.62 | $23.62 | 68,627 |
| 2019-09-13 | $23.62 | $24.77 | $23.62 | $24.69 | $24.69 | 56,683 |
| 2019-09-12 | $24.42 | $24.52 | $23.59 | $23.81 | $23.81 | 54,063 |
| 2019-09-11 | $23.50 | $24.49 | $23.50 | $24.26 | $24.26 | 42,248 |
| 2019-09-10 | $23.33 | $24.05 | $23.20 | $23.57 | $23.57 | 40,606 |
| 2019-09-09 | $23.20 | $23.66 | $23.15 | $23.25 | $23.25 | 32,229 |
| 2019-09-06 | $23.53 | $23.70 | $23.15 | $23.26 | $23.26 | 20,485 |
| 2019-09-05 | $23.27 | $23.75 | $23.03 | $23.31 | $23.31 | 29,238 |
| 2019-09-04 | $23.95 | $23.99 | $23.02 | $23.20 | $23.20 | 33,988 |
| 2019-09-03 | $24.10 | $24.10 | $23.64 | $23.90 | $23.90 | 21,874 |
| 2019-08-30 | $24.22 | $24.25 | $23.82 | $24.10 | $24.10 | 20,077 |
| 2019-08-29 | $24.55 | $24.63 | $23.82 | $23.82 | $23.82 | 21,508 |
| 2019-08-28 | $24.10 | $24.47 | $24.06 | $24.41 | $24.41 | 40,539 |
| 2019-08-27 | $24.46 | $24.53 | $23.92 | $24.10 | $24.10 | 20,168 |
| 2019-08-26 | $24.27 | $24.51 | $24.04 | $24.22 | $24.22 | 16,921 |
| 2019-08-23 | $24.42 | $24.51 | $23.85 | $24.28 | $24.28 | 19,343 |
| 2019-08-22 | $24.16 | $24.69 | $24.15 | $24.39 | $24.39 | 26,381 |
| 2019-08-21 | $23.80 | $24.29 | $23.60 | $24.24 | $24.24 | 43,629 |
| 2019-08-20 | $23.83 | $24.07 | $23.57 | $23.81 | $23.81 | 20,643 |
| 2019-08-19 | $24.00 | $24.22 | $23.46 | $23.83 | $23.83 | 21,284 |
| 2019-08-16 | $23.85 | $24.31 | $23.64 | $23.96 | $23.96 | 30,035 |
| 2019-08-15 | $23.76 | $24.44 | $23.06 | $23.82 | $23.82 | 67,090 |
| 2019-08-14 | $23.30 | $23.78 | $23.18 | $23.58 | $23.58 | 28,729 |
| 2019-08-13 | $23.40 | $24.22 | $23.40 | $23.51 | $23.51 | 34,596 |
| 2019-08-12 | $23.50 | $23.77 | $23.22 | $23.43 | $23.43 | 26,690 |
| 2019-08-09 | $23.76 | $24.04 | $23.34 | $23.55 | $23.55 | 24,423 |
| 2019-08-08 | $23.95 | $24.71 | $23.67 | $23.80 | $23.80 | 44,348 |
| 2019-08-07 | $24.35 | $24.67 | $23.66 | $23.92 | $23.92 | 20,305 |
| 2019-08-06 | $24.82 | $25.10 | $23.88 | $24.53 | $24.53 | 50,887 |
| 2019-08-05 | $24.78 | $25.00 | $23.92 | $24.82 | $24.82 | 71,746 |
| 2019-08-02 | $24.75 | $25.25 | $24.13 | $25.07 | $25.07 | 57,570 |
| 2019-08-01 | $25.00 | $25.00 | $24.13 | $24.80 | $24.80 | 48,092 |
| 2019-07-31 | $24.30 | $25.00 | $24.27 | $24.54 | $24.54 | 53,511 |
| 2019-07-30 | $23.48 | $24.31 | $23.48 | $24.30 | $24.30 | 40,081 |
| 2019-07-29 | $23.14 | $23.75 | $23.14 | $23.48 | $23.48 | 41,210 |
| 2019-07-26 | $22.93 | $23.25 | $22.70 | $23.24 | $23.24 | 47,076 |
| 2019-07-25 | $22.55 | $22.96 | $22.44 | $22.83 | $22.83 | 58,945 |
| 2019-07-24 | $22.25 | $22.68 | $22.17 | $22.68 | $22.68 | 17,596 |
| 2019-07-23 | $21.86 | $22.70 | $21.84 | $22.27 | $22.27 | 23,320 |
| 2019-07-22 | $22.24 | $22.66 | $21.50 | $21.86 | $21.86 | 73,956 |
| 2019-07-19 | $21.95 | $22.42 | $21.86 | $22.39 | $22.39 | 37,791 |
| 2019-07-18 | $22.12 | $22.15 | $21.70 | $21.89 | $21.89 | 22,527 |
| 2019-07-17 | $21.57 | $22.14 | $21.40 | $22.12 | $22.12 | 35,366 |
| 2019-07-16 | $21.92 | $22.09 | $21.58 | $21.58 | $21.58 | 42,050 |
| 2019-07-15 | $21.90 | $22.10 | $21.28 | $21.93 | $21.93 | 42,584 |
| 2019-07-12 | $21.26 | $22.20 | $21.12 | $21.84 | $21.84 | 56,136 |
| 2019-07-11 | $20.46 | $21.78 | $20.46 | $21.21 | $21.21 | 78,045 |
| 2019-07-10 | $21.14 | $21.15 | $20.44 | $20.51 | $20.51 | 67,267 |
| 2019-07-09 | $21.14 | $21.22 | $20.64 | $20.82 | $20.82 | 53,459 |
| 2019-07-08 | $21.88 | $21.96 | $21.09 | $21.25 | $21.25 | 52,620 |
| 2019-07-05 | $21.16 | $22.10 | $20.84 | $21.93 | $21.93 | 139,182 |
| 2019-07-03 | $21.01 | $22.15 | $21.01 | $21.12 | $21.12 | 38,296 |
| 2019-07-02 | $21.49 | $21.76 | $20.87 | $20.97 | $20.97 | 76,246 |
| 2019-07-01 | $21.52 | $21.97 | $21.13 | $21.41 | $21.41 | 70,715 |
| 2019-06-28 | $20.95 | $21.96 | $20.58 | $21.51 | $21.51 | 761,307 |
| 2019-06-27 | $21.03 | $21.43 | $20.25 | $20.80 | $20.80 | 64,650 |
| 2019-06-26 | $22.79 | $22.88 | $20.67 | $20.83 | $20.83 | 84,379 |
| 2019-06-25 | $22.42 | $22.85 | $22.06 | $22.80 | $22.80 | 50,850 |
| 2019-06-24 | $22.15 | $22.47 | $21.45 | $22.39 | $22.39 | 77,757 |
| 2019-06-21 | $21.36 | $22.15 | $20.81 | $22.06 | $22.06 | 67,997 |
| 2019-06-20 | $21.24 | $21.77 | $21.07 | $21.45 | $21.45 | 57,509 |
| 2019-06-19 | $21.33 | $21.68 | $20.69 | $21.26 | $21.26 | 38,582 |
| 2019-06-18 | $21.36 | $21.76 | $21.00 | $21.42 | $21.42 | 66,325 |
| 2019-06-17 | $21.15 | $21.52 | $20.45 | $21.27 | $21.27 | 57,637 |
| 2019-06-14 | $21.11 | $21.70 | $20.80 | $21.19 | $21.19 | 47,194 |
| 2019-06-13 | $21.30 | $21.30 | $20.40 | $21.15 | $21.15 | 50,672 |
| 2019-06-12 | $20.83 | $21.11 | $20.55 | $21.07 | $21.07 | 43,869 |
| 2019-06-11 | $21.19 | $21.63 | $20.71 | $20.84 | $20.84 | 65,969 |
| 2019-06-10 | $20.28 | $21.30 | $20.18 | $21.28 | $21.28 | 61,213 |
| 2019-06-07 | $19.94 | $20.22 | $19.82 | $20.06 | $20.06 | 33,626 |
| 2019-06-06 | $19.72 | $20.13 | $19.26 | $19.90 | $19.90 | 46,859 |
| 2019-06-05 | $20.41 | $20.41 | $19.42 | $19.72 | $19.72 | 73,682 |
| 2019-06-04 | $19.92 | $20.48 | $19.86 | $19.99 | $19.99 | 63,749 |
| 2019-06-03 | $19.32 | $20.00 | $19.32 | $19.77 | $19.77 | 28,716 |
| 2019-05-31 | $19.22 | $19.50 | $18.85 | $19.20 | $19.20 | 86,928 |
| 2019-05-30 | $19.67 | $19.87 | $19.34 | $19.34 | $19.34 | 61,475 |
| 2019-05-29 | $20.35 | $20.35 | $19.63 | $19.67 | $19.67 | 42,183 |
| 2019-05-28 | $20.59 | $20.80 | $20.21 | $20.56 | $20.56 | 20,926 |
| 2019-05-24 | $20.41 | $20.59 | $20.21 | $20.41 | $20.41 | 19,318 |
| 2019-05-23 | $20.66 | $20.74 | $20.17 | $20.25 | $20.25 | 37,803 |
| 2019-05-22 | $21.01 | $21.27 | $20.60 | $20.83 | $20.83 | 36,295 |
| 2019-05-21 | $21.23 | $21.50 | $21.00 | $21.14 | $21.14 | 36,414 |
| 2019-05-20 | $21.00 | $21.59 | $21.00 | $21.17 | $21.17 | 42,354 |
| 2019-05-17 | $20.67 | $21.48 | $20.61 | $21.08 | $21.08 | 37,314 |
| 2019-05-16 | $21.48 | $21.65 | $20.65 | $20.79 | $20.79 | 27,698 |
| 2019-05-15 | $20.76 | $21.60 | $20.71 | $21.35 | $21.35 | 31,878 |
| 2019-05-14 | $20.40 | $21.25 | $20.40 | $20.90 | $20.90 | 80,463 |
| 2019-05-13 | $20.59 | $21.31 | $19.95 | $20.00 | $20.00 | 85,421 |
| 2019-05-10 | $20.15 | $20.32 | $19.79 | $19.83 | $19.83 | 13,472 |
| 2019-05-09 | $19.80 | $20.40 | $19.69 | $20.27 | $20.27 | 42,524 |
| 2019-05-08 | $19.87 | $20.05 | $19.63 | $20.01 | $20.01 | 57,038 |
| 2019-05-07 | $19.66 | $20.15 | $19.63 | $19.84 | $19.84 | 30,260 |
| 2019-05-06 | $19.71 | $20.21 | $19.71 | $19.88 | $19.88 | 16,520 |
| 2019-05-03 | $19.91 | $20.16 | $19.78 | $20.09 | $20.09 | 28,836 |
| 2019-05-02 | $19.59 | $20.00 | $19.59 | $19.83 | $19.83 | 16,178 |
| 2019-05-01 | $19.85 | $19.85 | $19.54 | $19.77 | $19.77 | 44,508 |
| 2019-04-30 | $19.95 | $20.28 | $19.50 | $19.84 | $19.84 | 41,117 |
| 2019-04-29 | $20.59 | $20.66 | $19.89 | $19.92 | $19.92 | 14,015 |
| 2019-04-26 | $20.46 | $20.80 | $20.36 | $20.59 | $20.59 | 15,270 |
| 2019-04-25 | $20.36 | $20.79 | $20.15 | $20.46 | $20.46 | 18,985 |
| 2019-04-24 | $20.02 | $20.53 | $20.00 | $20.15 | $20.15 | 20,242 |
| 2019-04-23 | $19.59 | $20.40 | $19.46 | $20.13 | $20.13 | 42,162 |
| 2019-04-22 | $19.54 | $19.56 | $19.21 | $19.38 | $19.38 | 19,643 |
| 2019-04-18 | $19.39 | $19.99 | $19.13 | $19.63 | $19.63 | 19,511 |
| 2019-04-17 | $19.55 | $19.58 | $18.98 | $19.40 | $19.40 | 28,236 |
| 2019-04-16 | $19.46 | $19.67 | $19.30 | $19.51 | $19.51 | 19,190 |
| 2019-04-15 | $20.22 | $20.22 | $19.31 | $19.39 | $19.39 | 32,753 |
| 2019-04-12 | $20.09 | $20.46 | $19.70 | $20.15 | $20.15 | 16,429 |
| 2019-04-11 | $20.56 | $20.60 | $19.63 | $20.00 | $20.00 | 28,227 |
| 2019-04-10 | $20.28 | $20.69 | $20.26 | $20.45 | $20.45 | 21,658 |
| 2019-04-09 | $19.75 | $20.71 | $19.45 | $20.19 | $20.19 | 21,040 |
| 2019-04-08 | $20.65 | $20.65 | $19.76 | $19.86 | $19.86 | 27,636 |
| 2019-04-05 | $19.90 | $20.84 | $19.80 | $20.44 | $20.44 | 41,868 |
| 2019-04-04 | $20.37 | $20.44 | $19.72 | $19.73 | $19.73 | 52,649 |
| 2019-04-03 | $20.89 | $21.22 | $20.20 | $20.39 | $20.39 | 32,325 |
| 2019-04-02 | $20.94 | $21.28 | $20.65 | $20.94 | $20.94 | 44,048 |
| 2019-04-01 | $20.74 | $21.55 | $20.70 | $20.95 | $20.95 | 48,718 |
| 2019-03-29 | $21.29 | $21.36 | $20.42 | $20.47 | $20.47 | 29,721 |
| 2019-03-28 | $21.75 | $22.11 | $21.12 | $21.28 | $21.28 | 16,580 |
| 2019-03-27 | $22.03 | $22.03 | $21.52 | $21.87 | $21.87 | 13,076 |
| 2019-03-26 | $22.00 | $22.20 | $21.82 | $22.02 | $22.02 | 4,256 |
| 2019-03-25 | $21.50 | $21.98 | $21.25 | $21.98 | $21.98 | 12,885 |
| 2019-03-22 | $22.25 | $22.38 | $21.55 | $21.55 | $21.55 | 11,325 |
| 2019-03-21 | $22.34 | $22.82 | $22.31 | $22.47 | $22.47 | 11,319 |
| 2019-03-20 | $22.49 | $22.49 | $22.04 | $22.31 | $22.31 | 9,404 |
| 2019-03-19 | $22.45 | $22.45 | $22.11 | $22.45 | $22.45 | 10,286 |
| 2019-03-18 | $22.58 | $22.84 | $22.13 | $22.33 | $22.33 | 16,794 |
| 2019-03-15 | $21.95 | $22.95 | $21.86 | $22.95 | $22.95 | 36,075 |
| 2019-03-14 | $22.83 | $23.00 | $21.70 | $21.89 | $21.89 | 25,285 |
| 2019-03-13 | $22.06 | $22.94 | $22.04 | $22.76 | $22.76 | 16,939 |
| 2019-03-12 | $21.86 | $22.60 | $21.48 | $21.95 | $21.95 | 22,387 |
| 2019-03-11 | $21.53 | $21.65 | $21.35 | $21.65 | $21.65 | 5,617 |
| 2019-03-08 | $21.17 | $21.65 | $21.17 | $21.24 | $21.24 | 8,335 |
| 2019-03-07 | $22.08 | $22.08 | $21.08 | $21.47 | $21.47 | 12,583 |
| 2019-03-06 | $21.32 | $21.72 | $21.30 | $21.41 | $21.41 | 13,311 |
| 2019-03-05 | $22.49 | $22.49 | $21.40 | $21.51 | $21.51 | 11,849 |
| 2019-03-04 | $22.21 | $22.48 | $21.50 | $21.61 | $21.61 | 10,725 |
| 2019-03-01 | $21.61 | $22.20 | $21.60 | $22.13 | $22.13 | 12,934 |
| 2019-02-28 | $21.58 | $21.97 | $21.58 | $21.65 | $21.65 | 8,964 |
| 2019-02-27 | $22.02 | $22.34 | $21.39 | $21.66 | $21.66 | 15,297 |
| 2019-02-26 | $22.50 | $22.87 | $22.15 | $22.23 | $22.23 | 5,488 |
| 2019-02-25 | $22.48 | $22.98 | $22.33 | $22.33 | $22.33 | 16,708 |
| 2019-02-22 | $22.40 | $22.61 | $21.68 | $22.36 | $22.36 | 20,036 |
| 2019-02-21 | $22.79 | $22.79 | $22.31 | $22.47 | $22.47 | 8,033 |
| 2019-02-20 | $22.89 | $23.18 | $22.63 | $22.63 | $22.63 | 15,096 |
| 2019-02-19 | $22.25 | $23.00 | $22.15 | $22.91 | $22.91 | 16,424 |
| 2019-02-15 | $23.20 | $23.31 | $22.41 | $22.50 | $22.50 | 16,745 |
| 2019-02-14 | $23.70 | $23.85 | $22.89 | $23.15 | $23.15 | 21,989 |
| 2019-02-13 | $22.98 | $23.79 | $22.58 | $23.69 | $23.69 | 27,842 |
| 2019-02-12 | $22.69 | $23.00 | $22.58 | $22.97 | $22.97 | 17,447 |
| 2019-02-11 | $21.65 | $22.93 | $21.43 | $22.04 | $22.04 | 28,000 |
| 2019-02-08 | $21.78 | $22.08 | $21.64 | $21.68 | $21.68 | 5,670 |
| 2019-02-07 | $22.00 | $22.00 | $21.63 | $21.68 | $21.68 | 12,426 |
| 2019-02-06 | $22.19 | $22.44 | $21.91 | $21.98 | $21.98 | 7,796 |
| 2019-02-05 | $21.80 | $22.50 | $21.80 | $22.16 | $22.16 | 8,209 |
| 2019-02-04 | $21.98 | $22.32 | $21.39 | $21.74 | $21.74 | 11,087 |
| 2019-02-01 | $22.21 | $22.25 | $21.76 | $21.76 | $21.76 | 5,881 |
| 2019-01-31 | $21.92 | $22.37 | $21.88 | $22.10 | $22.10 | 14,115 |
| 2019-01-30 | $21.58 | $22.13 | $21.45 | $21.80 | $21.80 | 12,551 |
| 2019-01-29 | $22.27 | $22.28 | $21.50 | $21.50 | $21.50 | 13,096 |
| 2019-01-28 | $21.60 | $21.88 | $21.53 | $21.57 | $21.57 | 10,200 |
| 2019-01-25 | $21.06 | $21.83 | $20.89 | $21.63 | $21.63 | 10,468 |
| 2019-01-24 | $20.98 | $21.23 | $20.87 | $21.23 | $21.23 | 14,490 |
| 2019-01-23 | $21.68 | $22.11 | $21.05 | $21.11 | $21.11 | 12,926 |
| 2019-01-22 | $21.98 | $22.38 | $21.50 | $21.52 | $21.52 | 14,733 |
| 2019-01-18 | $21.40 | $21.98 | $21.40 | $21.90 | $21.90 | 30,600 |
| 2019-01-17 | $20.80 | $21.70 | $20.78 | $21.34 | $21.34 | 29,081 |
| 2019-01-16 | $20.83 | $21.37 | $20.55 | $20.80 | $20.80 | 29,493 |
| 2019-01-15 | $20.41 | $21.05 | $20.40 | $20.86 | $20.86 | 14,490 |
| 2019-01-14 | $20.16 | $20.87 | $20.15 | $20.44 | $20.44 | 20,638 |
| 2019-01-11 | $20.09 | $21.14 | $20.01 | $20.29 | $20.29 | 20,244 |
| 2019-01-10 | $20.33 | $20.52 | $20.06 | $20.07 | $20.07 | 11,534 |
| 2019-01-09 | $20.16 | $20.64 | $20.07 | $20.45 | $20.45 | 19,942 |
| 2019-01-08 | $20.48 | $20.95 | $20.07 | $20.16 | $20.16 | 18,448 |
| 2019-01-07 | $20.19 | $20.71 | $20.06 | $20.39 | $20.39 | 21,045 |
| 2019-01-04 | $20.70 | $21.14 | $20.10 | $20.20 | $20.20 | 27,563 |
| 2019-01-03 | $21.20 | $21.42 | $20.50 | $20.50 | $20.50 | 12,725 |
| 2019-01-02 | $20.13 | $21.29 | $20.05 | $21.25 | $21.25 | 17,062 |
| 2018-12-31 | $20.50 | $20.89 | $20.24 | $20.24 | $20.24 | 24,059 |
| 2018-12-28 | $20.18 | $20.50 | $20.00 | $20.42 | $20.42 | 27,460 |
| 2018-12-27 | $20.00 | $20.14 | $19.63 | $20.07 | $20.07 | 24,704 |
| 2018-12-26 | $20.21 | $22.23 | $20.03 | $20.14 | $20.14 | 20,360 |
| 2018-12-24 | $20.50 | $21.30 | $20.05 | $20.08 | $20.08 | 14,079 |
| 2018-12-21 | $20.15 | $21.26 | $20.03 | $20.71 | $20.71 | 50,263 |
| 2018-12-20 | $20.65 | $21.75 | $20.08 | $20.32 | $20.32 | 31,645 |
| 2018-12-19 | $21.26 | $22.32 | $20.65 | $20.75 | $20.75 | 24,904 |
| 2018-12-18 | $21.15 | $22.02 | $20.70 | $21.45 | $21.45 | 31,535 |
| 2018-12-17 | $21.10 | $21.52 | $20.58 | $20.94 | $20.94 | 28,594 |
| 2018-12-14 | $21.22 | $21.45 | $21.00 | $21.13 | $21.13 | 10,218 |
| 2018-12-13 | $21.37 | $21.47 | $20.70 | $21.21 | $21.21 | 28,609 |
| 2018-12-12 | $21.08 | $21.50 | $20.71 | $21.37 | $21.37 | 22,398 |
| 2018-12-11 | $21.23 | $21.51 | $20.74 | $20.80 | $20.80 | 9,553 |
| 2018-12-10 | $21.08 | $21.18 | $20.60 | $21.00 | $21.00 | 16,105 |
| 2018-12-07 | $21.46 | $21.90 | $21.08 | $21.18 | $21.18 | 13,688 |
| 2018-12-06 | $21.22 | $21.57 | $21.22 | $21.56 | $21.56 | 11,168 |
| 2018-12-04 | $21.84 | $22.49 | $21.20 | $21.32 | $21.32 | 36,753 |
| 2018-12-03 | $22.15 | $22.54 | $21.76 | $21.95 | $21.95 | 27,093 |
| 2018-11-30 | $21.94 | $22.30 | $21.65 | $22.03 | $22.03 | 27,794 |
| 2018-11-29 | $22.10 | $22.20 | $21.70 | $21.93 | $21.93 | 18,815 |
| 2018-11-28 | $21.56 | $22.40 | $21.25 | $22.09 | $22.09 | 21,048 |
| 2018-11-27 | $21.54 | $21.72 | $21.19 | $21.54 | $21.54 | 16,705 |
| 2018-11-26 | $22.06 | $22.06 | $21.53 | $21.75 | $21.75 | 20,227 |
| 2018-11-23 | $21.42 | $22.07 | $21.42 | $21.98 | $21.98 | 11,266 |
| 2018-11-21 | $21.60 | $22.19 | $21.44 | $21.67 | $21.67 | 14,371 |
| 2018-11-20 | $21.99 | $21.99 | $21.32 | $21.59 | $21.59 | 23,133 |
| 2018-11-19 | $22.03 | $22.49 | $22.00 | $22.14 | $22.14 | 15,663 |
| 2018-11-16 | $22.60 | $22.62 | $21.85 | $22.10 | $22.10 | 26,535 |
| 2018-11-15 | $21.98 | $22.63 | $21.86 | $22.58 | $22.58 | 31,886 |
| 2018-11-14 | $22.02 | $23.02 | $21.83 | $22.13 | $22.13 | 22,398 |
| 2018-11-13 | $22.26 | $22.98 | $21.20 | $21.80 | $21.80 | 27,511 |
| 2018-11-12 | $22.60 | $23.28 | $22.05 | $22.24 | $22.24 | 20,902 |
| 2018-11-09 | $25.11 | $25.11 | $22.50 | $22.54 | $22.54 | 58,969 |
| 2018-11-08 | $25.17 | $25.63 | $24.89 | $25.24 | $25.24 | 14,857 |
| 2018-11-07 | $25.04 | $25.22 | $24.75 | $25.16 | $25.16 | 16,533 |
| 2018-11-06 | $25.11 | $25.22 | $24.82 | $25.02 | $25.02 | 22,371 |
| 2018-11-05 | $25.29 | $25.77 | $25.08 | $25.19 | $25.19 | 14,494 |
| 2018-11-02 | $25.20 | $25.42 | $24.79 | $25.33 | $25.33 | 28,392 |
| 2018-11-01 | $24.87 | $25.23 | $24.70 | $25.10 | $25.10 | 10,359 |
| 2018-10-31 | $24.37 | $24.99 | $24.25 | $24.74 | $24.74 | 27,643 |
| 2018-10-30 | $23.27 | $24.26 | $23.27 | $24.10 | $24.10 | 21,944 |
| 2018-10-29 | $24.03 | $24.69 | $23.70 | $23.88 | $23.88 | 36,639 |
| 2018-10-26 | $23.99 | $24.13 | $23.30 | $23.92 | $23.92 | 19,770 |
| 2018-10-25 | $23.70 | $24.33 | $23.48 | $24.25 | $24.25 | 31,770 |
| 2018-10-24 | $23.85 | $23.91 | $23.02 | $23.62 | $23.62 | 50,013 |
| 2018-10-23 | $22.79 | $23.68 | $22.45 | $23.58 | $23.58 | 23,588 |
| 2018-10-22 | $23.32 | $23.55 | $22.63 | $23.01 | $23.01 | 16,184 |
| 2018-10-19 | $23.43 | $23.80 | $22.68 | $23.36 | $23.36 | 16,648 |
| 2018-10-18 | $23.50 | $23.82 | $23.07 | $23.40 | $23.40 | 19,645 |
| 2018-10-17 | $23.65 | $23.66 | $23.37 | $23.49 | $23.49 | 9,135 |
| 2018-10-16 | $23.00 | $23.70 | $22.86 | $23.66 | $23.66 | 17,713 |
| 2018-10-15 | $22.82 | $23.23 | $22.58 | $22.88 | $22.88 | 23,405 |
| 2018-10-12 | $22.40 | $22.98 | $22.24 | $22.80 | $22.80 | 30,989 |
| 2018-10-11 | $22.98 | $22.99 | $22.05 | $22.12 | $22.12 | 20,546 |
| 2018-10-10 | $23.34 | $23.45 | $23.00 | $23.00 | $23.00 | 27,340 |
| 2018-10-09 | $23.10 | $23.99 | $22.91 | $23.38 | $23.38 | 42,610 |
| 2018-10-08 | $23.00 | $23.31 | $22.55 | $23.08 | $23.08 | 27,288 |
| 2018-10-05 | $23.51 | $23.52 | $23.00 | $23.06 | $23.06 | 23,747 |
| 2018-10-04 | $24.44 | $24.44 | $23.25 | $23.50 | $23.50 | 49,584 |
| 2018-10-03 | $24.34 | $24.53 | $24.34 | $24.45 | $24.45 | 14,991 |
| 2018-10-02 | $24.79 | $24.95 | $24.26 | $24.31 | $24.31 | 15,598 |
| 2018-10-01 | $24.90 | $24.98 | $24.70 | $24.80 | $24.80 | 21,764 |
| 2018-09-28 | $24.90 | $25.00 | $24.78 | $24.90 | $24.90 | 18,073 |
| 2018-09-27 | $24.85 | $25.00 | $24.40 | $24.90 | $24.90 | 35,213 |
| 2018-09-26 | $24.75 | $24.95 | $24.65 | $24.75 | $24.75 | 15,362 |
| 2018-09-25 | $24.70 | $24.90 | $24.65 | $24.75 | $24.75 | 15,825 |
| 2018-09-24 | $24.90 | $25.00 | $24.40 | $24.70 | $24.70 | 19,000 |
| 2018-09-21 | $24.70 | $25.00 | $24.55 | $24.65 | $24.65 | 95,935 |
| 2018-09-20 | $24.75 | $24.95 | $24.70 | $24.75 | $24.75 | 13,184 |
| 2018-09-19 | $24.95 | $25.10 | $24.70 | $24.75 | $24.75 | 17,804 |
| 2018-09-18 | $25.00 | $25.25 | $24.80 | $24.85 | $24.85 | 22,014 |
| 2018-09-17 | $25.05 | $25.20 | $24.89 | $24.95 | $24.95 | 22,698 |
| 2018-09-14 | $25.20 | $25.25 | $24.90 | $25.05 | $25.05 | 19,082 |
| 2018-09-13 | $24.45 | $25.30 | $24.45 | $25.25 | $25.25 | 62,700 |
| 2018-09-12 | $23.90 | $24.25 | $23.80 | $24.15 | $24.15 | 27,385 |
| 2018-09-11 | $23.90 | $24.00 | $23.70 | $23.90 | $23.90 | 16,160 |
| 2018-09-10 | $23.95 | $24.15 | $23.83 | $23.95 | $23.95 | 12,249 |
| 2018-09-07 | $24.35 | $24.35 | $23.80 | $23.95 | $23.95 | 17,894 |
| 2018-09-06 | $24.55 | $24.75 | $24.10 | $24.50 | $24.50 | 24,557 |
| 2018-09-05 | $25.30 | $25.50 | $24.63 | $24.70 | $24.70 | 22,701 |
| 2018-09-04 | $26.15 | $26.15 | $25.10 | $25.25 | $25.25 | 18,578 |
| 2018-08-31 | $25.75 | $26.30 | $25.75 | $26.20 | $26.20 | 10,296 |
| 2018-08-30 | $25.35 | $25.95 | $25.18 | $25.70 | $25.70 | 30,952 |
| 2018-08-29 | $26.00 | $26.00 | $25.25 | $25.35 | $25.35 | 12,141 |
| 2018-08-28 | $25.85 | $26.35 | $25.65 | $26.10 | $26.10 | 10,764 |
| 2018-08-27 | $25.60 | $26.20 | $25.26 | $25.95 | $25.95 | 21,646 |
| 2018-08-24 | $26.05 | $26.30 | $25.20 | $25.40 | $25.40 | 18,311 |
| 2018-08-23 | $26.00 | $26.35 | $25.90 | $26.00 | $26.00 | 19,794 |
| 2018-08-22 | $26.35 | $26.65 | $25.90 | $26.00 | $26.00 | 41,401 |
| 2018-08-21 | $26.65 | $26.65 | $26.15 | $26.35 | $26.35 | 14,440 |
| 2018-08-20 | $27.15 | $27.15 | $26.55 | $26.73 | $26.73 | 10,202 |
| 2018-08-17 | $26.60 | $27.25 | $26.60 | $27.10 | $27.10 | 14,671 |
| 2018-08-16 | $26.90 | $27.15 | $26.35 | $26.48 | $26.48 | 10,723 |
| 2018-08-15 | $26.85 | $27.10 | $26.60 | $26.70 | $26.70 | 9,336 |
| 2018-08-14 | $26.70 | $27.10 | $26.70 | $27.05 | $27.05 | 7,488 |
| 2018-08-13 | $27.05 | $27.20 | $26.50 | $26.70 | $26.70 | 10,695 |
| 2018-08-10 | $26.60 | $27.20 | $26.50 | $26.85 | $26.85 | 7,797 |
| 2018-08-09 | $27.10 | $27.45 | $26.90 | $27.10 | $27.10 | 13,361 |
| 2018-08-08 | $26.85 | $27.35 | $26.30 | $27.20 | $27.20 | 23,507 |
| 2018-08-07 | $27.10 | $27.39 | $26.70 | $26.90 | $26.90 | 11,256 |
| 2018-08-06 | $26.80 | $27.45 | $26.55 | $27.20 | $27.20 | 11,023 |
| 2018-08-03 | $26.80 | $26.80 | $26.25 | $26.75 | $26.75 | 9,315 |
| 2018-08-02 | $26.45 | $27.10 | $26.27 | $26.95 | $26.95 | 17,429 |
| 2018-08-01 | $26.05 | $26.85 | $25.48 | $26.45 | $26.45 | 23,324 |
| 2018-07-31 | $25.95 | $26.50 | $25.85 | $26.10 | $26.10 | 31,876 |
| 2018-07-30 | $25.95 | $26.50 | $25.75 | $25.95 | $25.95 | 12,628 |
| 2018-07-27 | $26.40 | $26.40 | $25.70 | $25.75 | $25.75 | 33,556 |
| 2018-07-26 | $26.50 | $27.25 | $26.15 | $26.45 | $26.45 | 19,442 |
| 2018-07-25 | $26.65 | $26.70 | $26.20 | $26.55 | $26.55 | 25,939 |
| 2018-07-24 | $27.00 | $27.35 | $26.50 | $26.50 | $26.50 | 15,253 |
| 2018-07-23 | $27.35 | $27.40 | $26.75 | $26.90 | $26.90 | 22,464 |
| 2018-07-20 | $26.95 | $27.60 | $26.79 | $27.30 | $27.30 | 11,823 |
| 2018-07-19 | $27.10 | $27.40 | $26.63 | $26.80 | $26.80 | 25,714 |
| 2018-07-18 | $27.50 | $27.55 | $27.05 | $27.15 | $27.15 | 20,777 |
| 2018-07-17 | $27.50 | $27.75 | $27.25 | $27.45 | $27.45 | 10,308 |
| 2018-07-16 | $28.35 | $28.60 | $27.50 | $27.55 | $27.55 | 20,784 |
| 2018-07-13 | $28.35 | $28.55 | $28.00 | $28.30 | $28.30 | 10,298 |
| 2018-07-12 | $28.10 | $28.70 | $27.80 | $28.30 | $28.30 | 13,591 |
| 2018-07-11 | $28.35 | $28.45 | $27.75 | $28.00 | $28.00 | 19,291 |
| 2018-07-10 | $28.15 | $28.80 | $28.15 | $28.40 | $28.40 | 25,574 |
| 2018-07-09 | $27.70 | $28.25 | $27.70 | $28.15 | $28.15 | 25,592 |
| 2018-07-06 | $27.55 | $27.85 | $27.30 | $27.55 | $27.55 | 15,290 |
| 2018-07-05 | $27.40 | $27.75 | $26.95 | $27.50 | $27.50 | 26,767 |
| 2018-07-03 | $26.70 | $27.45 | $26.70 | $27.25 | $27.25 | 17,311 |
| 2018-07-02 | $26.45 | $26.85 | $26.25 | $26.55 | $26.55 | 31,162 |
| 2018-06-29 | $26.35 | $26.95 | $26.35 | $26.55 | $26.55 | 25,363 |
| 2018-06-28 | $26.65 | $26.75 | $26.20 | $26.30 | $26.30 | 21,752 |
| 2018-06-27 | $27.45 | $27.50 | $26.60 | $26.70 | $26.70 | 25,553 |
| 2018-06-26 | $27.30 | $27.75 | $27.00 | $27.50 | $27.50 | 30,158 |
| 2018-06-25 | $27.15 | $27.75 | $27.10 | $27.25 | $27.25 | 20,880 |
| 2018-06-22 | $27.20 | $27.85 | $27.20 | $27.55 | $27.55 | 149,886 |
| 2018-06-21 | $27.40 | $27.40 | $26.95 | $27.20 | $27.20 | 18,577 |
| 2018-06-20 | $27.30 | $27.85 | $27.20 | $27.35 | $27.35 | 28,869 |
| 2018-06-19 | $26.70 | $27.40 | $26.50 | $27.25 | $27.25 | 50,828 |
| 2018-06-18 | $26.80 | $27.00 | $26.55 | $26.85 | $26.85 | 33,791 |
| 2018-06-15 | $26.75 | $27.06 | $26.50 | $26.90 | $26.90 | 29,084 |
| 2018-06-14 | $27.85 | $27.85 | $26.85 | $26.90 | $26.90 | 19,975 |
| 2018-06-13 | $27.00 | $28.00 | $26.90 | $27.85 | $27.85 | 29,904 |
| 2018-06-12 | $27.00 | $27.25 | $26.75 | $27.05 | $27.05 | 15,661 |
| 2018-06-11 | $27.25 | $27.45 | $26.95 | $27.15 | $27.15 | 14,767 |
| 2018-06-08 | $27.75 | $27.85 | $27.18 | $27.20 | $27.20 | 23,305 |
| 2018-06-07 | $27.75 | $27.92 | $27.55 | $27.75 | $27.75 | 14,108 |
| 2018-06-06 | $27.15 | $27.75 | $27.15 | $27.60 | $27.60 | 19,862 |
| 2018-06-05 | $27.15 | $27.45 | $26.85 | $27.20 | $27.20 | 22,509 |
| 2018-06-04 | $26.95 | $27.50 | $26.90 | $27.15 | $27.15 | 15,208 |
| 2018-06-01 | $26.70 | $26.95 | $26.66 | $26.90 | $26.90 | 11,563 |
| 2018-05-31 | $27.20 | $27.25 | $26.65 | $26.70 | $26.70 | 33,690 |
| 2018-05-30 | $27.35 | $27.80 | $26.60 | $27.10 | $27.10 | 38,761 |
| 2018-05-29 | $27.10 | $27.65 | $26.80 | $27.15 | $27.15 | 31,805 |
| 2018-05-25 | $27.10 | $27.62 | $26.95 | $27.05 | $27.05 | 15,307 |
| 2018-05-24 | $27.15 | $27.30 | $26.95 | $27.15 | $27.15 | 11,227 |
| 2018-05-23 | $26.80 | $27.30 | $26.80 | $27.20 | $27.20 | 20,983 |
| 2018-05-22 | $27.05 | $27.25 | $26.80 | $26.90 | $26.90 | 15,844 |
| 2018-05-21 | $26.80 | $27.25 | $26.75 | $27.00 | $27.00 | 11,495 |
| 2018-05-18 | $27.05 | $27.25 | $26.75 | $26.75 | $26.75 | 25,230 |
| 2018-05-17 | $26.80 | $27.50 | $26.70 | $26.95 | $26.95 | 15,158 |
| 2018-05-16 | $26.65 | $27.95 | $26.65 | $26.85 | $26.85 | 48,770 |
| 2018-05-15 | $26.60 | $27.25 | $26.40 | $26.85 | $26.85 | 19,138 |
| 2018-05-14 | $26.10 | $26.90 | $25.60 | $26.65 | $26.65 | 39,034 |
| 2018-05-11 | $26.50 | $28.15 | $26.00 | $26.08 | $26.08 | 49,522 |
| 2018-05-10 | $28.35 | $28.35 | $25.31 | $26.25 | $26.25 | 151,103 |
| 2018-05-09 | $29.40 | $29.60 | $28.45 | $28.90 | $28.90 | 38,927 |
| 2018-05-08 | $29.25 | $29.55 | $28.90 | $29.30 | $29.30 | 12,804 |
| 2018-05-07 | $29.55 | $29.60 | $28.85 | $29.35 | $29.35 | 17,309 |
| 2018-05-04 | $29.05 | $29.65 | $28.65 | $29.50 | $29.50 | 18,915 |
| 2018-05-03 | $29.25 | $29.25 | $28.75 | $29.15 | $29.15 | 16,908 |
| 2018-05-02 | $29.35 | $29.70 | $29.13 | $29.40 | $29.40 | 24,577 |
| 2018-05-01 | $28.40 | $29.50 | $28.35 | $29.35 | $29.35 | 34,117 |
| 2018-04-30 | $28.15 | $28.65 | $27.95 | $28.45 | $28.45 | 35,186 |
| 2018-04-27 | $29.05 | $29.05 | $28.00 | $28.10 | $28.10 | 20,951 |
| 2018-04-26 | $29.30 | $29.55 | $28.65 | $29.00 | $29.00 | 19,620 |
| 2018-04-25 | $29.70 | $29.75 | $29.15 | $29.25 | $29.25 | 21,154 |
| 2018-04-24 | $29.70 | $30.00 | $29.25 | $29.70 | $29.70 | 20,804 |
| 2018-04-23 | $30.00 | $30.00 | $29.33 | $29.65 | $29.65 | 25,040 |
| 2018-04-20 | $29.30 | $30.00 | $29.30 | $29.80 | $29.80 | 52,137 |
| 2018-04-19 | $29.50 | $29.65 | $28.30 | $29.30 | $29.30 | 45,530 |
| 2018-04-18 | $29.75 | $30.10 | $29.05 | $29.50 | $29.50 | 60,181 |
| 2018-04-17 | $29.95 | $29.95 | $29.05 | $29.60 | $29.60 | 45,025 |
| 2018-04-16 | $29.20 | $29.90 | $28.85 | $29.70 | $29.70 | 19,507 |
| 2018-04-13 | $28.65 | $29.10 | $28.25 | $29.00 | $29.00 | 28,502 |
| 2018-04-12 | $29.20 | $29.20 | $28.05 | $28.45 | $28.45 | 41,832 |
| 2018-04-11 | $29.55 | $29.55 | $28.95 | $29.05 | $29.05 | 23,647 |
| 2018-04-10 | $28.00 | $29.95 | $27.95 | $29.60 | $29.60 | 80,536 |
| 2018-04-09 | $27.75 | $28.20 | $27.00 | $27.75 | $27.75 | 77,141 |
| 2018-04-06 | $27.70 | $28.00 | $27.55 | $27.60 | $27.60 | 35,283 |
| 2018-04-05 | $28.25 | $28.70 | $27.60 | $28.00 | $28.00 | 31,637 |
| 2018-04-04 | $27.65 | $28.25 | $27.51 | $28.05 | $28.05 | 22,788 |
| 2018-04-03 | $29.20 | $29.50 | $28.00 | $28.10 | $28.10 | 26,303 |
| 2018-04-02 | $29.65 | $29.85 | $28.85 | $28.90 | $28.90 | 37,475 |
| 2018-03-29 | $27.45 | $29.95 | $27.45 | $29.80 | $29.80 | 135,160 |
| 2018-03-28 | $26.00 | $27.40 | $26.00 | $27.35 | $27.35 | 37,765 |
| 2018-03-27 | $27.45 | $27.55 | $26.20 | $26.40 | $26.40 | 36,965 |
| 2018-03-26 | $27.15 | $27.45 | $26.75 | $27.40 | $27.40 | 32,358 |
| 2018-03-23 | $26.65 | $26.95 | $26.53 | $26.75 | $26.75 | 37,804 |
| 2018-03-22 | $26.10 | $26.85 | $25.90 | $26.55 | $26.55 | 34,662 |
| 2018-03-21 | $25.90 | $26.40 | $25.70 | $26.40 | $26.40 | 22,369 |
| 2018-03-20 | $26.05 | $26.05 | $25.70 | $25.90 | $25.90 | 15,576 |
| 2018-03-19 | $25.20 | $26.10 | $25.20 | $26.05 | $26.05 | 50,773 |
| 2018-03-16 | $24.90 | $25.80 | $24.70 | $25.40 | $25.40 | 43,770 |
| 2018-03-15 | $25.30 | $25.45 | $24.80 | $24.90 | $24.90 | 13,888 |
| 2018-03-14 | $25.45 | $25.45 | $24.86 | $25.20 | $25.20 | 23,411 |
| 2018-03-13 | $25.60 | $25.80 | $25.20 | $25.40 | $25.40 | 17,321 |
| 2018-03-12 | $25.10 | $25.60 | $25.00 | $25.30 | $25.30 | 20,273 |
| 2018-03-09 | $25.75 | $25.75 | $24.80 | $24.95 | $24.95 | 25,375 |
| 2018-03-08 | $25.35 | $25.70 | $25.35 | $25.50 | $25.50 | 19,727 |
| 2018-03-07 | $24.75 | $25.60 | $24.75 | $25.40 | $25.40 | 36,723 |
| 2018-03-06 | $25.00 | $25.45 | $24.85 | $25.00 | $25.00 | 15,844 |
| 2018-03-05 | $24.90 | $25.10 | $24.65 | $24.85 | $24.85 | 11,741 |
| 2018-03-02 | $23.95 | $25.10 | $23.95 | $25.05 | $25.05 | 17,783 |
| 2018-03-01 | $24.70 | $24.75 | $23.90 | $24.20 | $24.20 | 14,873 |
| 2018-02-28 | $25.65 | $25.74 | $24.45 | $24.70 | $24.70 | 25,568 |
| 2018-02-27 | $25.95 | $26.23 | $25.46 | $25.65 | $25.65 | 21,874 |
| 2018-02-26 | $26.25 | $26.25 | $25.20 | $25.85 | $25.85 | 39,116 |
| 2018-02-23 | $25.85 | $26.25 | $25.55 | $26.20 | $26.20 | 27,004 |
| 2018-02-22 | $26.00 | $26.30 | $25.60 | $25.60 | $25.60 | 31,702 |
| 2018-02-21 | $25.50 | $26.25 | $25.50 | $25.85 | $25.85 | 24,055 |
| 2018-02-20 | $25.80 | $26.00 | $25.50 | $25.65 | $25.65 | 29,099 |
| 2018-02-16 | $25.30 | $26.00 | $25.30 | $25.80 | $25.80 | 31,024 |
| 2018-02-15 | $24.50 | $25.45 | $23.90 | $25.45 | $25.45 | 58,639 |
| 2018-02-14 | $23.95 | $24.90 | $23.95 | $24.25 | $24.25 | 65,985 |
| 2018-02-13 | $24.95 | $25.04 | $24.00 | $24.10 | $24.10 | 20,371 |
| 2018-02-12 | $24.30 | $25.95 | $24.30 | $25.05 | $25.05 | 87,332 |
| 2018-02-09 | $22.55 | $23.50 | $22.15 | $23.10 | $23.10 | 65,020 |
| 2018-02-08 | $23.65 | $23.70 | $22.95 | $22.95 | $22.95 | 23,137 |
| 2018-02-07 | $24.05 | $24.05 | $23.30 | $23.55 | $23.55 | 27,759 |
| 2018-02-06 | $22.60 | $24.60 | $22.56 | $24.40 | $24.40 | 36,741 |
| 2018-02-05 | $23.70 | $24.32 | $23.15 | $23.20 | $23.20 | 34,222 |
| 2018-02-02 | $24.35 | $24.45 | $23.60 | $23.75 | $23.75 | 25,444 |
| 2018-02-01 | $24.50 | $24.80 | $24.25 | $24.60 | $24.60 | 18,910 |
| 2018-01-31 | $24.75 | $25.30 | $24.50 | $24.55 | $24.55 | 21,809 |
| 2018-01-30 | $25.75 | $25.75 | $24.42 | $24.75 | $24.75 | 37,364 |
| 2018-01-29 | $25.30 | $25.75 | $24.90 | $25.70 | $25.70 | 31,668 |
| 2018-01-26 | $24.80 | $25.75 | $24.45 | $25.35 | $25.35 | 47,421 |
| 2018-01-25 | $24.00 | $24.55 | $23.95 | $24.45 | $24.45 | 38,533 |
| 2018-01-24 | $23.80 | $24.15 | $23.75 | $24.00 | $24.00 | 35,243 |
| 2018-01-23 | $23.75 | $24.05 | $23.60 | $23.80 | $23.80 | 19,660 |
| 2018-01-22 | $24.20 | $24.30 | $23.65 | $23.85 | $23.85 | 21,276 |
| 2018-01-19 | $23.65 | $24.40 | $23.60 | $24.25 | $24.25 | 30,683 |
| 2018-01-18 | $23.75 | $23.85 | $23.30 | $23.50 | $23.50 | 24,583 |
| 2018-01-17 | $23.50 | $24.05 | $23.20 | $23.75 | $23.75 | 30,361 |
| 2018-01-16 | $24.25 | $24.40 | $23.20 | $23.30 | $23.30 | 34,743 |
| 2018-01-12 | $24.50 | $24.70 | $23.85 | $24.00 | $24.00 | 23,820 |
| 2018-01-11 | $23.95 | $24.50 | $23.76 | $24.45 | $24.45 | 28,149 |
| 2018-01-10 | $23.40 | $24.01 | $23.30 | $23.80 | $23.80 | 20,206 |
| 2018-01-09 | $24.45 | $24.45 | $23.40 | $23.55 | $23.55 | 26,272 |
| 2018-01-08 | $24.50 | $24.70 | $24.20 | $24.30 | $24.30 | 37,914 |
| 2018-01-05 | $24.40 | $24.60 | $24.30 | $24.60 | $24.60 | 40,494 |
| 2018-01-04 | $23.25 | $24.35 | $23.00 | $24.20 | $24.20 | 35,414 |
| 2018-01-03 | $24.40 | $24.65 | $23.90 | $23.95 | $23.95 | 41,401 |
| 2018-01-02 | $24.35 | $25.15 | $24.15 | $24.35 | $24.35 | 33,169 |
| 2017-12-29 | $24.85 | $25.00 | $23.96 | $24.35 | $24.35 | 44,616 |
| 2017-12-28 | $24.40 | $24.85 | $24.30 | $24.80 | $24.80 | 29,317 |
| 2017-12-27 | $24.50 | $24.70 | $23.85 | $24.45 | $24.45 | 75,059 |
| 2017-12-26 | $24.55 | $25.10 | $24.25 | $24.50 | $24.50 | 28,246 |
| 2017-12-22 | $24.70 | $24.95 | $24.20 | $24.50 | $24.50 | 33,447 |
| 2017-12-21 | $24.50 | $25.25 | $24.50 | $24.80 | $24.80 | 26,116 |
| 2017-12-20 | $24.30 | $25.25 | $24.26 | $24.45 | $24.45 | 28,136 |
| 2017-12-19 | $23.85 | $24.78 | $23.80 | $24.15 | $24.15 | 48,933 |
| 2017-12-18 | $24.30 | $24.95 | $23.80 | $23.95 | $23.95 | 37,098 |
| 2017-12-15 | $24.15 | $24.69 | $23.65 | $24.15 | $24.15 | 47,612 |
| 2017-12-14 | $24.60 | $25.20 | $24.00 | $24.15 | $24.15 | 29,590 |
| 2017-12-13 | $23.70 | $24.65 | $23.68 | $24.55 | $24.55 | 39,324 |
| 2017-12-12 | $24.70 | $24.70 | $23.35 | $23.60 | $23.60 | 38,307 |
| 2017-12-11 | $23.30 | $24.70 | $23.20 | $24.55 | $24.55 | 68,202 |
| 2017-12-08 | $23.60 | $23.82 | $23.25 | $23.45 | $23.45 | 31,012 |
| 2017-12-07 | $23.30 | $23.70 | $22.95 | $23.50 | $23.50 | 51,560 |
| 2017-12-06 | $22.80 | $23.70 | $22.80 | $23.30 | $23.30 | 30,751 |
| 2017-12-05 | $24.00 | $24.15 | $22.75 | $22.90 | $22.90 | 68,803 |
| 2017-12-04 | $24.55 | $24.85 | $23.85 | $24.05 | $24.05 | 30,686 |
| 2017-12-01 | $24.90 | $25.00 | $23.80 | $24.35 | $24.35 | 46,489 |
| 2017-11-30 | $24.90 | $25.08 | $24.42 | $24.85 | $24.85 | 36,622 |
| 2017-11-29 | $24.90 | $25.50 | $24.55 | $24.80 | $24.80 | 33,123 |
| 2017-11-28 | $24.20 | $25.00 | $24.20 | $24.90 | $24.90 | 36,879 |
| 2017-11-27 | $24.85 | $24.95 | $23.80 | $24.15 | $24.15 | 38,960 |
| 2017-11-24 | $24.35 | $25.10 | $24.05 | $24.90 | $24.90 | 27,286 |
| 2017-11-22 | $24.40 | $24.75 | $24.15 | $24.20 | $24.20 | 34,900 |
| 2017-11-21 | $24.15 | $24.70 | $24.15 | $24.35 | $24.35 | 32,658 |
| 2017-11-20 | $23.25 | $24.75 | $23.15 | $23.95 | $23.95 | 54,420 |
| 2017-11-17 | $23.40 | $23.75 | $23.20 | $23.30 | $23.30 | 44,992 |
| 2017-11-16 | $22.40 | $23.95 | $22.40 | $23.45 | $23.45 | 67,353 |
| 2017-11-15 | $22.45 | $22.70 | $21.95 | $22.55 | $22.55 | 54,797 |
| 2017-11-14 | $22.55 | $22.75 | $21.88 | $22.65 | $22.65 | 62,677 |
| 2017-11-13 | $23.55 | $23.65 | $21.10 | $22.70 | $22.70 | 132,760 |
| 2017-11-10 | $26.00 | $26.00 | $23.25 | $23.75 | $23.75 | 169,742 |
| 2017-11-09 | $29.95 | $30.09 | $25.40 | $25.65 | $25.65 | 256,538 |
| 2017-11-08 | $32.95 | $33.15 | $32.35 | $32.60 | $32.60 | 28,927 |
| 2017-11-07 | $33.75 | $33.75 | $32.73 | $33.05 | $33.05 | 23,805 |
| 2017-11-06 | $33.25 | $33.75 | $33.15 | $33.60 | $33.60 | 20,642 |
| 2017-11-03 | $33.05 | $33.53 | $32.60 | $33.15 | $33.15 | 18,344 |
| 2017-11-02 | $32.80 | $33.61 | $32.11 | $33.00 | $33.00 | 28,883 |
| 2017-11-01 | $31.85 | $32.80 | $31.15 | $32.75 | $32.75 | 34,169 |
| 2017-10-31 | $32.10 | $32.68 | $31.60 | $31.90 | $31.90 | 40,428 |
| 2017-10-30 | $33.05 | $33.05 | $31.23 | $32.05 | $32.05 | 48,700 |
| 2017-10-27 | $32.80 | $33.90 | $32.80 | $33.10 | $33.10 | 46,674 |
| 2017-10-26 | $32.65 | $32.90 | $32.60 | $32.80 | $32.80 | 16,707 |
| 2017-10-25 | $32.70 | $32.85 | $32.45 | $32.60 | $32.60 | 18,161 |
| 2017-10-24 | $32.90 | $33.15 | $32.70 | $32.70 | $32.70 | 30,558 |
| 2017-10-23 | $33.10 | $33.15 | $32.75 | $32.80 | $32.80 | 23,910 |
| 2017-10-20 | $33.05 | $33.15 | $32.71 | $33.05 | $33.05 | 26,092 |
| 2017-10-19 | $32.55 | $33.23 | $31.75 | $32.80 | $32.80 | 26,917 |
| 2017-10-18 | $32.75 | $33.40 | $32.60 | $32.65 | $32.65 | 47,902 |
| 2017-10-17 | $32.25 | $33.00 | $32.15 | $32.65 | $32.65 | 41,195 |
| 2017-10-16 | $31.40 | $32.50 | $31.40 | $32.20 | $32.20 | 56,577 |
| 2017-10-13 | $31.55 | $31.84 | $31.10 | $31.45 | $31.45 | 29,236 |
| 2017-10-12 | $31.00 | $31.85 | $30.90 | $31.55 | $31.55 | 33,309 |
| 2017-10-11 | $30.50 | $31.19 | $30.06 | $30.95 | $30.95 | 31,444 |
| 2017-10-10 | $29.80 | $30.60 | $29.50 | $30.45 | $30.45 | 38,046 |
| 2017-10-09 | $30.55 | $30.60 | $29.40 | $29.70 | $29.70 | 55,043 |
| 2017-10-06 | $31.15 | $31.50 | $30.60 | $30.70 | $30.70 | 54,677 |
| 2017-10-05 | $30.95 | $31.35 | $30.75 | $31.25 | $31.25 | 21,824 |
| 2017-10-04 | $31.25 | $31.50 | $30.73 | $30.95 | $30.95 | 19,563 |
| 2017-10-03 | $31.60 | $31.85 | $31.15 | $31.30 | $31.30 | 31,115 |
| 2017-10-02 | $30.70 | $31.50 | $30.70 | $31.45 | $31.45 | 49,268 |
| 2017-09-29 | $30.70 | $30.90 | $30.35 | $30.50 | $30.50 | 19,472 |
| 2017-09-28 | $30.80 | $31.00 | $30.21 | $30.60 | $30.60 | 28,418 |
| 2017-09-27 | $29.39 | $31.20 | $29.39 | $30.75 | $30.75 | 47,253 |
| 2017-09-26 | $28.80 | $29.58 | $28.50 | $29.45 | $29.45 | 22,229 |
| 2017-09-25 | $29.55 | $29.80 | $28.75 | $28.80 | $28.80 | 25,579 |
| 2017-09-22 | $29.50 | $30.10 | $29.08 | $29.70 | $29.70 | 26,518 |
| 2017-09-21 | $29.25 | $29.65 | $28.65 | $29.55 | $29.55 | 21,164 |
| 2017-09-20 | $30.15 | $30.15 | $29.15 | $29.25 | $29.25 | 33,674 |
| 2017-09-19 | $30.65 | $30.90 | $29.85 | $30.25 | $30.25 | 33,681 |
| 2017-09-18 | $28.85 | $30.95 | $28.66 | $30.60 | $30.60 | 80,550 |
| 2017-09-15 | $29.25 | $29.40 | $28.65 | $29.05 | $29.05 | 57,928 |
| 2017-09-14 | $28.85 | $29.43 | $26.66 | $29.40 | $29.40 | 96,064 |
| 2017-09-13 | $28.40 | $28.78 | $28.15 | $28.35 | $28.35 | 20,839 |
| 2017-09-12 | $29.00 | $29.20 | $28.08 | $28.25 | $28.25 | 25,916 |
| 2017-09-11 | $28.45 | $29.30 | $28.06 | $29.20 | $29.20 | 34,669 |
| 2017-09-08 | $29.00 | $29.03 | $28.15 | $28.20 | $28.20 | 23,123 |
| 2017-09-07 | $29.25 | $29.61 | $29.05 | $29.20 | $29.20 | 23,938 |
| 2017-09-06 | $29.15 | $29.95 | $28.95 | $29.50 | $29.50 | 28,252 |
| 2017-09-05 | $29.50 | $29.65 | $28.75 | $29.50 | $29.50 | 34,931 |
| 2017-09-01 | $29.50 | $29.70 | $29.24 | $29.65 | $29.65 | 19,104 |
| 2017-08-31 | $29.60 | $30.20 | $29.25 | $29.60 | $29.60 | 27,638 |
| 2017-08-30 | $29.05 | $30.09 | $29.05 | $29.55 | $29.55 | 39,239 |
| 2017-08-29 | $27.70 | $29.23 | $27.65 | $29.05 | $29.05 | 63,433 |
| 2017-08-28 | $26.80 | $28.05 | $26.80 | $28.05 | $28.05 | 36,695 |
| 2017-08-25 | $27.50 | $27.60 | $26.80 | $26.90 | $26.90 | 14,720 |
| 2017-08-24 | $27.00 | $27.80 | $26.70 | $27.45 | $27.45 | 21,588 |
| 2017-08-23 | $27.45 | $28.00 | $26.90 | $27.10 | $27.10 | 20,001 |
| 2017-08-22 | $26.70 | $28.60 | $26.35 | $27.60 | $27.60 | 51,571 |
| 2017-08-21 | $26.20 | $26.85 | $25.70 | $26.65 | $26.65 | 40,327 |
| 2017-08-18 | $26.20 | $26.70 | $26.20 | $26.25 | $26.25 | 31,262 |
| 2017-08-17 | $26.50 | $27.00 | $25.88 | $26.05 | $26.05 | 31,993 |
| 2017-08-16 | $27.00 | $27.20 | $26.20 | $26.50 | $26.50 | 30,135 |
| 2017-08-15 | $26.45 | $27.25 | $26.40 | $26.90 | $26.90 | 24,626 |
| 2017-08-14 | $26.45 | $26.70 | $25.85 | $26.50 | $26.50 | 31,407 |
| 2017-08-11 | $25.95 | $26.58 | $25.90 | $26.50 | $26.50 | 35,389 |
| 2017-08-10 | $26.70 | $26.70 | $25.85 | $26.05 | $26.05 | 39,815 |
| 2017-08-09 | $26.70 | $27.05 | $26.50 | $26.75 | $26.75 | 21,752 |
| 2017-08-08 | $26.25 | $27.45 | $26.14 | $26.65 | $26.65 | 44,073 |
| 2017-08-07 | $26.40 | $26.81 | $26.20 | $26.55 | $26.55 | 38,614 |
| 2017-08-04 | $26.35 | $26.75 | $26.00 | $26.55 | $26.55 | 18,677 |
| 2017-08-03 | $26.30 | $26.86 | $26.05 | $26.20 | $26.20 | 44,135 |
| 2017-08-02 | $26.75 | $26.75 | $26.33 | $26.55 | $26.55 | 24,764 |
| 2017-08-01 | $25.70 | $26.68 | $25.65 | $26.40 | $26.40 | 52,052 |
| 2017-07-31 | $26.00 | $26.75 | $25.31 | $25.70 | $25.70 | 88,721 |
| 2017-07-28 | $27.95 | $28.15 | $26.05 | $26.05 | $26.05 | 86,471 |
| 2017-07-27 | $28.30 | $28.75 | $27.75 | $28.00 | $28.00 | 48,704 |
| 2017-07-26 | $28.45 | $28.95 | $28.15 | $28.25 | $28.25 | 28,932 |
| 2017-07-25 | $28.25 | $28.55 | $27.81 | $28.45 | $28.45 | 57,701 |
| 2017-07-24 | $28.40 | $28.90 | $28.11 | $28.20 | $28.20 | 45,286 |
| 2017-07-21 | $29.05 | $29.06 | $27.80 | $28.35 | $28.35 | 64,432 |
| 2017-07-20 | $29.80 | $29.85 | $28.80 | $28.95 | $28.95 | 53,857 |
| 2017-07-19 | $30.10 | $30.60 | $29.35 | $29.80 | $29.80 | 79,310 |
| 2017-07-18 | $31.25 | $31.90 | $29.80 | $29.95 | $29.95 | 104,317 |
| 2017-07-17 | $28.85 | $31.35 | $28.80 | $31.05 | $31.05 | 166,790 |
| 2017-07-14 | $28.40 | $28.85 | $28.25 | $28.70 | $28.70 | 52,924 |
| 2017-07-13 | $28.70 | $29.15 | $28.05 | $28.40 | $28.40 | 84,961 |
| 2017-07-12 | $28.40 | $28.75 | $27.70 | $28.50 | $28.50 | 52,188 |
| 2017-07-11 | $28.45 | $28.65 | $27.90 | $28.05 | $28.05 | 36,672 |
| 2017-07-10 | $28.15 | $28.68 | $27.83 | $28.35 | $28.35 | 73,756 |
| 2017-07-07 | $28.30 | $28.51 | $27.71 | $28.15 | $28.15 | 48,289 |
| 2017-07-06 | $27.70 | $28.20 | $27.15 | $28.20 | $28.20 | 68,078 |
| 2017-07-05 | $28.05 | $28.46 | $27.35 | $27.90 | $27.90 | 42,498 |
| 2017-07-03 | $28.05 | $28.35 | $27.30 | $28.05 | $28.05 | 45,632 |
| 2017-06-30 | $27.95 | $28.33 | $27.55 | $27.75 | $27.75 | 53,048 |
| 2017-06-29 | $27.45 | $28.05 | $26.25 | $27.95 | $27.95 | 140,280 |
| 2017-06-28 | $27.80 | $28.10 | $27.01 | $27.50 | $27.50 | 65,404 |
| 2017-06-27 | $28.90 | $29.10 | $27.65 | $27.85 | $27.85 | 87,281 |
| 2017-06-26 | $28.75 | $29.40 | $28.75 | $29.20 | $29.20 | 139,423 |
| 2017-06-23 | $28.20 | $28.70 | $27.85 | $28.60 | $28.60 | 702,822 |
| 2017-06-22 | $27.85 | $28.65 | $27.75 | $28.15 | $28.15 | 79,024 |
| 2017-06-21 | $28.75 | $28.88 | $27.40 | $27.80 | $27.80 | 55,520 |
| 2017-06-20 | $28.90 | $29.30 | $28.10 | $28.50 | $28.50 | 65,626 |
| 2017-06-19 | $28.20 | $29.00 | $28.00 | $28.65 | $28.65 | 75,679 |
| 2017-06-16 | $28.10 | $28.50 | $27.00 | $27.95 | $27.95 | 57,771 |
| 2017-06-15 | $27.25 | $28.25 | $27.25 | $28.25 | $28.25 | 47,934 |
| 2017-06-14 | $27.90 | $28.10 | $27.25 | $27.35 | $27.35 | 49,428 |
| 2017-06-13 | $27.00 | $27.85 | $26.70 | $27.75 | $27.75 | 45,374 |
| 2017-06-12 | $26.95 | $27.45 | $26.74 | $26.80 | $26.80 | 60,759 |
| 2017-06-09 | $27.80 | $27.80 | $26.85 | $27.00 | $27.00 | 38,906 |
| 2017-06-08 | $27.25 | $27.85 | $26.77 | $27.65 | $27.65 | 38,420 |
| 2017-06-07 | $27.30 | $27.63 | $27.08 | $27.20 | $27.20 | 37,552 |
| 2017-06-06 | $27.10 | $27.63 | $26.65 | $27.40 | $27.40 | 55,644 |
| 2017-06-05 | $26.40 | $27.00 | $25.86 | $27.00 | $27.00 | 35,837 |
| 2017-06-02 | $27.00 | $27.25 | $26.30 | $26.40 | $26.40 | 45,020 |
| 2017-06-01 | $25.35 | $26.95 | $25.35 | $26.70 | $26.70 | 79,543 |
| 2017-05-31 | $24.40 | $25.38 | $24.00 | $25.30 | $25.30 | 100,365 |
| 2017-05-30 | $24.40 | $24.90 | $24.33 | $24.35 | $24.35 | 45,524 |
| 2017-05-26 | $24.95 | $25.25 | $24.30 | $24.30 | $24.30 | 68,123 |
| 2017-05-25 | $24.75 | $24.90 | $24.50 | $24.90 | $24.90 | 47,263 |
| 2017-05-24 | $23.95 | $24.90 | $23.95 | $24.50 | $24.50 | 58,102 |
| 2017-05-23 | $23.80 | $24.05 | $23.60 | $23.95 | $23.95 | 48,397 |
| 2017-05-22 | $23.85 | $23.90 | $23.45 | $23.75 | $23.75 | 43,772 |
| 2017-05-19 | $23.25 | $23.85 | $23.25 | $23.85 | $23.85 | 49,641 |
| 2017-05-18 | $23.25 | $23.25 | $23.10 | $23.25 | $23.25 | 31,973 |
| 2017-05-17 | $23.30 | $23.50 | $22.96 | $23.40 | $23.40 | 50,753 |
| 2017-05-16 | $23.50 | $23.80 | $22.75 | $22.80 | $22.80 | 50,956 |
| 2017-05-15 | $22.55 | $23.50 | $21.90 | $23.50 | $23.50 | 62,511 |
| 2017-05-12 | $22.30 | $22.80 | $20.87 | $22.45 | $22.45 | 45,206 |
| 2017-05-11 | $20.80 | $22.37 | $20.80 | $22.35 | $22.35 | 81,542 |
| 2017-05-10 | $20.40 | $22.00 | $20.40 | $20.75 | $20.75 | 1,289 |
| 2017-05-09 | $19.55 | $19.60 | $19.20 | $19.40 | $19.40 | 6,282 |
| 2017-05-08 | $19.45 | $19.60 | $19.15 | $19.45 | $19.45 | 29,535 |
| 2017-05-05 | $19.00 | $19.50 | $18.80 | $19.45 | $19.45 | 24,106 |
| 2017-05-04 | $19.05 | $19.05 | $18.85 | $18.90 | $18.90 | 8,375 |
| 2017-05-03 | $19.35 | $19.35 | $18.90 | $19.05 | $19.05 | 20,629 |
| 2017-05-02 | $19.50 | $19.58 | $19.12 | $19.35 | $19.35 | 10,909 |
| 2017-05-01 | $19.15 | $19.60 | $19.15 | $19.45 | $19.45 | 11,997 |
| 2017-04-28 | $19.50 | $19.75 | $19.10 | $19.15 | $19.15 | 11,929 |
| 2017-04-27 | $19.00 | $19.73 | $19.00 | $19.40 | $19.40 | 21,760 |
| 2017-04-26 | $19.15 | $19.20 | $18.85 | $19.00 | $19.00 | 9,542 |
| 2017-04-25 | $19.10 | $19.50 | $19.00 | $19.20 | $19.20 | 27,789 |
| 2017-04-24 | $19.00 | $19.10 | $18.84 | $19.05 | $19.05 | 22,762 |
| 2017-04-21 | $18.60 | $18.90 | $18.40 | $18.55 | $18.55 | 19,889 |
| 2017-04-20 | $18.65 | $18.87 | $18.50 | $18.55 | $18.55 | 15,043 |
| 2017-04-19 | $18.60 | $18.61 | $18.30 | $18.55 | $18.55 | 17,176 |
| 2017-04-18 | $18.65 | $18.70 | $18.25 | $18.50 | $18.50 | 23,105 |
| 2017-04-17 | $17.75 | $18.85 | $17.60 | $18.65 | $18.65 | 56,969 |
| 2017-04-13 | $17.55 | $18.05 | $17.55 | $17.85 | $17.85 | 16,821 |
| 2017-04-12 | $18.10 | $18.20 | $17.40 | $17.80 | $17.80 | 14,194 |
| 2017-04-11 | $17.50 | $18.15 | $17.20 | $18.05 | $18.05 | 19,999 |
| 2017-04-10 | $17.60 | $17.85 | $17.45 | $17.50 | $17.50 | 47,366 |
| 2017-04-07 | $17.50 | $17.80 | $17.50 | $17.65 | $17.65 | 16,451 |
| 2017-04-06 | $17.80 | $17.85 | $17.55 | $17.60 | $17.60 | 30,407 |
| 2017-04-05 | $17.46 | $18.25 | $17.40 | $17.75 | $17.75 | 56,484 |
| 2017-04-04 | $17.72 | $17.75 | $17.30 | $17.45 | $17.45 | 13,991 |
| 2017-04-03 | $17.65 | $17.85 | $17.55 | $17.55 | $17.55 | 27,556 |
| 2017-03-31 | $17.75 | $17.85 | $17.30 | $17.55 | $17.55 | 31,401 |
| 2017-03-30 | $18.25 | $18.40 | $17.49 | $17.60 | $17.60 | 27,485 |
| 2017-03-29 | $18.15 | $18.40 | $17.80 | $18.25 | $18.25 | 52,380 |
| 2017-03-28 | $18.25 | $18.30 | $17.70 | $18.20 | $18.20 | 78,838 |
| 2017-03-27 | $17.80 | $18.55 | $17.80 | $18.10 | $18.10 | 31,134 |
| 2017-03-24 | $17.65 | $17.95 | $17.65 | $17.85 | $17.85 | 10,993 |
| 2017-03-23 | $17.80 | $17.82 | $17.50 | $17.65 | $17.65 | 23,610 |
| 2017-03-22 | $17.90 | $18.10 | $17.60 | $17.70 | $17.70 | 22,694 |
| 2017-03-21 | $18.20 | $18.20 | $17.70 | $18.03 | $18.03 | 36,732 |
| 2017-03-20 | $18.25 | $18.50 | $18.15 | $18.35 | $18.35 | 16,102 |
| 2017-03-17 | $18.45 | $18.45 | $17.90 | $18.45 | $18.45 | 24,579 |
| 2017-03-16 | $18.30 | $18.55 | $18.20 | $18.45 | $18.45 | 14,899 |
| 2017-03-15 | $18.10 | $18.70 | $18.10 | $18.15 | $18.15 | 35,470 |
| 2017-03-14 | $18.45 | $18.45 | $17.85 | $18.10 | $18.10 | 30,431 |
| 2017-03-13 | $18.15 | $18.30 | $18.10 | $18.25 | $18.25 | 13,530 |
| 2017-03-10 | $18.15 | $18.15 | $17.85 | $18.05 | $18.05 | 14,044 |
| 2017-03-09 | $17.85 | $18.10 | $17.85 | $18.05 | $18.05 | 14,788 |
| 2017-03-08 | $17.95 | $18.10 | $17.70 | $17.80 | $17.80 | 17,821 |
| 2017-03-07 | $18.05 | $18.10 | $17.69 | $18.10 | $18.10 | 11,274 |
| 2017-03-06 | $18.25 | $18.30 | $17.85 | $17.90 | $17.90 | 20,874 |
| 2017-03-03 | $18.15 | $18.25 | $17.94 | $18.20 | $18.20 | 15,588 |
| 2017-03-02 | $18.34 | $18.34 | $18.05 | $18.15 | $18.15 | 12,638 |
| 2017-03-01 | $18.75 | $18.75 | $18.10 | $18.25 | $18.25 | 61,402 |
| 2017-02-28 | $18.65 | $18.65 | $18.50 | $18.50 | $18.50 | 12,845 |
| 2017-02-27 | $18.70 | $18.75 | $18.55 | $18.65 | $18.65 | 11,724 |
| 2017-02-24 | $18.50 | $18.73 | $18.50 | $18.60 | $18.60 | 13,998 |
| 2017-02-23 | $18.82 | $18.82 | $18.50 | $18.60 | $18.60 | 19,766 |
| 2017-02-22 | $18.85 | $18.99 | $18.60 | $18.75 | $18.75 | 22,504 |
| 2017-02-21 | $18.70 | $19.25 | $18.65 | $18.80 | $18.80 | 34,723 |
| 2017-02-17 | $18.65 | $18.75 | $18.50 | $18.65 | $18.65 | 13,704 |
| 2017-02-16 | $18.80 | $18.90 | $18.60 | $18.80 | $18.80 | 28,665 |
| 2017-02-15 | $18.85 | $19.00 | $18.65 | $18.65 | $18.65 | 15,781 |
| 2017-02-14 | $19.03 | $19.05 | $18.80 | $18.90 | $18.90 | 10,384 |
| 2017-02-13 | $19.10 | $19.71 | $18.90 | $19.10 | $19.10 | 21,902 |
| 2017-02-10 | $19.82 | $19.99 | $18.92 | $19.30 | $19.30 | 25,358 |
| 2017-02-09 | $19.50 | $20.24 | $19.50 | $19.65 | $19.65 | 56,978 |
| 2017-02-08 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 13,259 |
| 2017-02-07 | $18.50 | $18.60 | $18.35 | $18.60 | $18.60 | 15,049 |
| 2017-02-06 | $19.00 | $19.00 | $18.20 | $18.35 | $18.35 | 27,016 |
| 2017-02-03 | $19.00 | $19.05 | $18.81 | $19.00 | $19.00 | 11,163 |
| 2017-02-02 | $19.00 | $19.00 | $18.55 | $19.00 | $19.00 | 35,380 |
| 2017-02-01 | $19.00 | $19.00 | $18.65 | $19.00 | $19.00 | 7,835 |
| 2017-01-31 | $19.20 | $19.20 | $18.65 | $18.90 | $18.90 | 25,481 |
| 2017-01-30 | $19.50 | $19.58 | $19.10 | $19.15 | $19.15 | 22,547 |
| 2017-01-27 | $19.80 | $19.80 | $19.50 | $19.55 | $19.55 | 11,647 |
| 2017-01-26 | $19.78 | $20.20 | $19.70 | $19.90 | $19.90 | 26,166 |
| 2017-01-25 | $19.35 | $19.95 | $19.35 | $19.80 | $19.80 | 9,693 |
| 2017-01-24 | $19.50 | $19.50 | $19.25 | $19.30 | $19.30 | 10,209 |
| 2017-01-23 | $19.85 | $19.90 | $19.50 | $19.50 | $19.50 | 11,110 |
| 2017-01-20 | $19.95 | $19.95 | $19.55 | $19.80 | $19.80 | 12,390 |
| 2017-01-19 | $20.15 | $20.25 | $19.70 | $19.75 | $19.75 | 8,145 |
| 2017-01-18 | $20.20 | $20.40 | $20.15 | $20.30 | $20.30 | 13,695 |
| 2017-01-17 | $19.90 | $20.45 | $19.81 | $20.25 | $20.25 | 42,843 |
| 2017-01-13 | $19.87 | $20.00 | $19.30 | $19.95 | $19.95 | 45,437 |
| 2017-01-12 | $20.05 | $20.05 | $19.66 | $19.70 | $19.70 | 16,852 |
| 2017-01-11 | $20.35 | $20.80 | $19.75 | $20.15 | $20.15 | 15,865 |
| 2017-01-10 | $20.30 | $20.85 | $20.15 | $20.30 | $20.30 | 22,275 |
| 2017-01-09 | $20.55 | $20.55 | $20.18 | $20.35 | $20.35 | 21,171 |
| 2017-01-06 | $20.50 | $20.80 | $20.35 | $20.55 | $20.55 | 25,120 |
| 2017-01-05 | $19.35 | $20.45 | $19.35 | $20.35 | $20.35 | 35,754 |
| 2017-01-04 | $19.15 | $19.60 | $19.15 | $19.50 | $19.50 | 21,533 |
| 2017-01-03 | $19.40 | $19.40 | $19.05 | $19.23 | $19.23 | 18,446 |
| 2016-12-30 | $19.50 | $19.62 | $19.00 | $19.15 | $19.15 | 30,673 |
| 2016-12-29 | $19.20 | $19.65 | $18.90 | $19.55 | $19.55 | 14,714 |
| 2016-12-28 | $19.50 | $19.60 | $18.86 | $19.10 | $19.10 | 22,914 |
| 2016-12-27 | $19.50 | $19.70 | $19.31 | $19.45 | $19.45 | 14,963 |
| 2016-12-23 | $19.75 | $19.85 | $19.50 | $19.65 | $19.65 | 20,491 |
| 2016-12-22 | $20.30 | $20.35 | $19.60 | $19.65 | $19.65 | 13,411 |
| 2016-12-21 | $20.05 | $20.35 | $19.80 | $20.35 | $20.35 | 15,375 |
| 2016-12-20 | $19.81 | $20.35 | $19.70 | $20.20 | $20.20 | 14,395 |
| 2016-12-19 | $19.75 | $19.98 | $19.60 | $19.80 | $19.80 | 23,920 |
| 2016-12-16 | $20.40 | $20.40 | $19.95 | $20.00 | $20.00 | 11,347 |
| 2016-12-15 | $20.55 | $20.60 | $20.20 | $20.35 | $20.35 | 18,483 |
| 2016-12-14 | $19.65 | $20.43 | $19.65 | $20.30 | $20.30 | 29,649 |
| 2016-12-13 | $20.20 | $20.50 | $19.55 | $19.90 | $19.90 | 27,718 |
| 2016-12-12 | $20.25 | $20.65 | $19.10 | $20.40 | $20.40 | 19,070 |
| 2016-12-09 | $20.50 | $20.80 | $20.41 | $20.60 | $20.60 | 17,557 |
| 2016-12-08 | $20.20 | $20.70 | $19.95 | $20.50 | $20.50 | 27,657 |
| 2016-12-07 | $19.35 | $20.40 | $18.60 | $20.30 | $20.30 | 80,749 |
| 2016-12-06 | $18.90 | $19.50 | $18.60 | $19.40 | $19.40 | 25,423 |
| 2016-12-05 | $19.25 | $20.30 | $18.44 | $19.10 | $19.10 | 73,047 |
| 2016-12-02 | $20.30 | $20.30 | $19.30 | $19.55 | $19.55 | 18,605 |
| 2016-12-01 | $20.00 | $20.35 | $19.98 | $20.20 | $20.20 | 18,585 |
| 2016-11-30 | $20.45 | $20.52 | $19.85 | $20.00 | $20.00 | 24,679 |
| 2016-11-29 | $20.35 | $20.40 | $20.00 | $20.25 | $20.25 | 14,216 |
| 2016-11-28 | $20.60 | $20.60 | $19.90 | $20.20 | $20.20 | 36,789 |
| 2016-11-25 | $20.00 | $20.55 | $19.75 | $20.55 | $20.55 | 11,972 |
| 2016-11-23 | $19.95 | $20.05 | $19.70 | $19.95 | $19.95 | 9,607 |
| 2016-11-22 | $20.30 | $20.30 | $19.75 | $20.00 | $20.00 | 28,060 |
| 2016-11-21 | $19.95 | $20.90 | $19.95 | $20.30 | $20.30 | 45,376 |
| 2016-11-18 | $20.20 | $20.20 | $19.55 | $19.80 | $19.80 | 25,160 |
| 2016-11-17 | $19.70 | $20.25 | $19.30 | $19.95 | $19.95 | 35,629 |
| 2016-11-16 | $18.80 | $20.20 | $18.75 | $19.75 | $19.75 | 23,214 |
| 2016-11-15 | $19.15 | $19.60 | $18.85 | $18.90 | $18.90 | 11,087 |
| 2016-11-14 | $19.75 | $20.40 | $18.93 | $19.00 | $19.00 | 53,569 |
| 2016-11-11 | $19.65 | $20.50 | $19.05 | $20.15 | $20.15 | 118,634 |
| 2016-11-10 | $17.90 | $19.50 | $17.89 | $19.15 | $19.15 | 123,916 |
| 2016-11-09 | $16.00 | $16.32 | $15.70 | $16.20 | $16.20 | 38,786 |
| 2016-11-08 | $16.51 | $16.60 | $15.75 | $16.15 | $16.15 | 44,960 |
| 2016-11-07 | $16.80 | $16.89 | $16.50 | $16.60 | $16.60 | 14,959 |
| 2016-11-04 | $16.70 | $17.00 | $16.55 | $16.55 | $16.55 | 8,109 |
| 2016-11-03 | $17.00 | $17.15 | $16.41 | $16.65 | $16.65 | 12,335 |
| 2016-11-02 | $16.60 | $17.15 | $16.60 | $16.95 | $16.95 | 28,017 |
| 2016-11-01 | $18.05 | $18.05 | $15.95 | $16.60 | $16.60 | 71,977 |
| 2016-10-31 | $17.80 | $18.25 | $17.11 | $18.15 | $18.15 | 23,541 |
| 2016-10-28 | $17.85 | $18.15 | $17.80 | $17.83 | $17.83 | 19,605 |
| 2016-10-27 | $18.91 | $18.91 | $17.67 | $18.05 | $18.05 | 39,382 |
| 2016-10-26 | $19.00 | $19.01 | $18.58 | $18.71 | $18.71 | 27,517 |
| 2016-10-25 | $19.67 | $19.72 | $19.02 | $19.23 | $19.23 | 29,202 |
| 2016-10-24 | $19.54 | $19.96 | $19.44 | $19.55 | $19.55 | 20,062 |
| 2016-10-21 | $19.60 | $19.97 | $19.27 | $19.41 | $19.41 | 21,816 |
| 2016-10-20 | $19.85 | $19.97 | $19.60 | $19.74 | $19.74 | 22,139 |
| 2016-10-19 | $19.53 | $19.88 | $19.31 | $19.76 | $19.76 | 20,608 |
| 2016-10-18 | $19.65 | $20.18 | $19.50 | $19.54 | $19.54 | 20,609 |
| 2016-10-17 | $19.70 | $19.80 | $19.01 | $19.36 | $19.36 | 27,920 |
| 2016-10-14 | $19.98 | $20.10 | $19.40 | $19.74 | $19.74 | 19,722 |
| 2016-10-13 | $19.77 | $20.01 | $19.66 | $19.94 | $19.94 | 17,843 |
| 2016-10-12 | $20.00 | $20.87 | $19.67 | $19.99 | $19.99 | 36,385 |
| 2016-10-11 | $20.93 | $21.00 | $20.00 | $20.08 | $20.08 | 18,041 |
| 2016-10-10 | $20.08 | $21.01 | $19.88 | $20.98 | $20.98 | 40,736 |
| 2016-10-07 | $20.05 | $20.07 | $19.58 | $20.01 | $20.01 | 56,225 |
| 2016-10-06 | $19.72 | $20.46 | $19.54 | $19.90 | $19.90 | 91,492 |
| 2016-10-05 | $19.34 | $20.00 | $18.50 | $19.70 | $19.70 | 197,252 |
| 2016-10-04 | $20.42 | $20.42 | $19.22 | $19.34 | $19.34 | 41,106 |
| 2016-10-03 | $20.34 | $20.74 | $20.26 | $20.45 | $20.45 | 24,377 |
| 2016-09-30 | $20.11 | $20.57 | $20.10 | $20.54 | $20.54 | 40,179 |
| 2016-09-29 | $20.36 | $20.36 | $19.76 | $20.22 | $20.22 | 33,433 |
| 2016-09-28 | $20.30 | $20.71 | $20.21 | $20.51 | $20.51 | 18,672 |
| 2016-09-27 | $19.79 | $20.43 | $19.71 | $20.38 | $20.38 | 25,675 |
| 2016-09-26 | $20.03 | $20.23 | $19.64 | $19.73 | $19.73 | 43,764 |
| 2016-09-23 | $20.87 | $20.87 | $20.00 | $20.26 | $20.26 | 26,326 |
| 2016-09-22 | $20.64 | $20.97 | $20.60 | $20.87 | $20.87 | 36,707 |
| 2016-09-21 | $20.28 | $20.90 | $20.00 | $20.80 | $20.80 | 38,052 |
| 2016-09-20 | $20.32 | $20.98 | $20.03 | $20.29 | $20.29 | 23,804 |
| 2016-09-19 | $20.10 | $20.80 | $19.85 | $20.36 | $20.36 | 57,642 |
| 2016-09-16 | $19.50 | $20.24 | $19.41 | $20.10 | $20.10 | 30,191 |
| 2016-09-15 | $19.72 | $19.72 | $19.11 | $19.49 | $19.49 | 39,298 |
| 2016-09-14 | $20.20 | $20.37 | $19.45 | $19.78 | $19.78 | 46,161 |
| 2016-09-13 | $20.53 | $20.62 | $20.00 | $20.19 | $20.19 | 21,814 |
| 2016-09-12 | $20.02 | $20.50 | $19.95 | $20.47 | $20.47 | 17,774 |
| 2016-09-09 | $20.45 | $20.45 | $19.95 | $20.02 | $20.02 | 41,239 |
| 2016-09-08 | $20.45 | $20.78 | $20.17 | $20.39 | $20.39 | 21,912 |
| 2016-09-07 | $20.49 | $20.49 | $20.22 | $20.45 | $20.45 | 12,419 |
| 2016-09-06 | $19.73 | $20.60 | $19.66 | $20.60 | $20.60 | 32,660 |
| 2016-09-02 | $20.16 | $20.33 | $19.50 | $19.67 | $19.67 | 28,941 |
| 2016-09-01 | $20.56 | $20.56 | $19.92 | $20.11 | $20.11 | 22,105 |
| 2016-08-31 | $20.56 | $20.73 | $20.39 | $20.56 | $20.56 | 18,333 |
| 2016-08-30 | $21.44 | $21.60 | $20.41 | $20.42 | $20.42 | 48,163 |
| 2016-08-29 | $21.18 | $21.58 | $20.82 | $21.32 | $21.32 | 20,638 |
| 2016-08-26 | $21.12 | $21.38 | $20.95 | $21.28 | $21.28 | 25,609 |
| 2016-08-25 | $20.87 | $21.59 | $20.87 | $21.06 | $21.06 | 21,464 |
| 2016-08-24 | $20.92 | $21.53 | $20.80 | $21.11 | $21.11 | 25,248 |
| 2016-08-23 | $21.36 | $21.54 | $20.66 | $20.99 | $20.99 | 20,777 |
| 2016-08-22 | $21.25 | $21.64 | $21.25 | $21.33 | $21.33 | 30,278 |
| 2016-08-19 | $20.81 | $21.27 | $20.44 | $21.23 | $21.23 | 64,631 |
| 2016-08-18 | $20.99 | $21.36 | $20.72 | $20.72 | $20.72 | 39,233 |
| 2016-08-17 | $20.72 | $20.98 | $20.33 | $20.72 | $20.72 | 20,597 |
| 2016-08-16 | $19.70 | $20.73 | $19.52 | $20.72 | $20.72 | 39,596 |
| 2016-08-15 | $20.03 | $20.29 | $19.10 | $19.74 | $19.74 | 80,302 |
| 2016-08-12 | $20.15 | $20.25 | $19.88 | $20.05 | $20.05 | 27,135 |
| 2016-08-11 | $20.60 | $20.62 | $19.91 | $20.24 | $20.24 | 47,036 |
| 2016-08-10 | $20.80 | $21.20 | $20.30 | $20.71 | $20.71 | 25,756 |
| 2016-08-09 | $21.19 | $21.59 | $20.54 | $20.70 | $20.70 | 20,192 |
| 2016-08-08 | $20.36 | $21.30 | $20.36 | $21.10 | $21.10 | 43,285 |
| 2016-08-05 | $21.12 | $21.74 | $21.12 | $21.32 | $21.32 | 29,820 |
| 2016-08-04 | $20.59 | $21.18 | $19.90 | $21.05 | $21.05 | 33,838 |
| 2016-08-03 | $20.84 | $20.96 | $19.65 | $20.80 | $20.80 | 65,998 |
| 2016-08-02 | $22.24 | $22.24 | $20.58 | $20.85 | $20.85 | 56,185 |
| 2016-08-01 | $22.23 | $22.38 | $21.58 | $22.10 | $22.10 | 33,051 |
| 2016-07-29 | $21.41 | $22.63 | $21.09 | $22.34 | $22.34 | 40,484 |
| 2016-07-28 | $22.68 | $22.70 | $21.28 | $21.51 | $21.51 | 71,859 |
| 2016-07-27 | $22.88 | $23.15 | $22.36 | $22.61 | $22.61 | 51,699 |
| 2016-07-26 | $23.85 | $23.90 | $22.02 | $22.94 | $22.94 | 107,262 |
| 2016-07-25 | $23.17 | $23.89 | $23.01 | $23.78 | $23.78 | 62,566 |
| 2016-07-22 | $23.54 | $23.58 | $23.25 | $23.37 | $23.37 | 34,700 |
| 2016-07-21 | $23.72 | $23.85 | $23.28 | $23.44 | $23.44 | 23,652 |
| 2016-07-20 | $23.44 | $23.84 | $23.30 | $23.56 | $23.56 | 31,627 |
| 2016-07-19 | $23.21 | $23.70 | $23.14 | $23.44 | $23.44 | 56,561 |
| 2016-07-18 | $22.91 | $23.48 | $22.80 | $23.44 | $23.44 | 54,755 |
| 2016-07-15 | $22.84 | $23.46 | $22.51 | $23.06 | $23.06 | 49,547 |
| 2016-07-14 | $22.94 | $23.06 | $22.56 | $22.65 | $22.65 | 26,260 |
| 2016-07-13 | $23.00 | $23.30 | $22.60 | $22.72 | $22.72 | 46,557 |
| 2016-07-12 | $22.77 | $23.50 | $22.48 | $22.93 | $22.93 | 88,173 |
| 2016-07-11 | $21.22 | $22.55 | $20.27 | $22.50 | $22.50 | 108,060 |
| 2016-07-08 | $21.13 | $21.67 | $20.81 | $21.03 | $21.03 | 58,711 |
| 2016-07-07 | $21.13 | $21.39 | $20.30 | $21.10 | $21.10 | 41,853 |
| 2016-07-06 | $20.23 | $21.45 | $20.23 | $21.08 | $21.08 | 76,662 |
| 2016-07-05 | $20.00 | $20.75 | $19.78 | $20.43 | $20.43 | 53,965 |
| 2016-07-01 | $20.46 | $20.87 | $19.93 | $20.39 | $20.39 | 33,926 |
| 2016-06-30 | $19.69 | $20.73 | $19.42 | $20.36 | $20.36 | 48,039 |
| 2016-06-29 | $20.75 | $21.17 | $19.65 | $19.94 | $19.94 | 82,361 |
| 2016-06-28 | $20.51 | $21.32 | $20.30 | $20.70 | $20.70 | 35,890 |
| 2016-06-27 | $21.52 | $21.71 | $19.90 | $20.26 | $20.26 | 97,196 |
| 2016-06-24 | $20.69 | $22.56 | $19.68 | $21.30 | $21.30 | 124,066 |
| 2016-06-23 | $20.95 | $21.94 | $20.67 | $21.83 | $21.83 | 106,678 |
| 2016-06-22 | $20.38 | $21.38 | $20.32 | $20.77 | $20.77 | 66,267 |
| 2016-06-21 | $20.68 | $20.98 | $20.11 | $20.28 | $20.28 | 51,305 |
| 2016-06-20 | $20.10 | $21.30 | $20.10 | $20.68 | $20.68 | 87,514 |
| 2016-06-17 | $20.13 | $20.36 | $19.38 | $20.00 | $20.00 | 44,602 |
| 2016-06-16 | $19.67 | $20.57 | $18.95 | $20.14 | $20.14 | 87,207 |
| 2016-06-15 | $20.30 | $21.09 | $19.62 | $19.66 | $19.66 | 109,730 |
| 2016-06-14 | $19.00 | $20.75 | $18.88 | $20.35 | $20.35 | 204,645 |
| 2016-06-13 | $17.78 | $19.13 | $17.78 | $19.00 | $19.00 | 81,518 |
| 2016-06-10 | $18.27 | $18.31 | $17.59 | $17.86 | $17.86 | 40,426 |
| 2016-06-09 | $17.77 | $18.46 | $17.77 | $18.37 | $18.37 | 126,270 |
| 2016-06-08 | $17.48 | $17.95 | $17.40 | $17.75 | $17.75 | 65,894 |
| 2016-06-07 | $16.50 | $17.61 | $16.45 | $17.48 | $17.48 | 115,577 |
| 2016-06-06 | $16.40 | $16.50 | $16.10 | $16.50 | $16.50 | 23,586 |
| 2016-06-03 | $16.45 | $16.50 | $16.10 | $16.43 | $16.43 | 30,243 |
| 2016-06-02 | $16.11 | $16.50 | $15.85 | $16.44 | $16.44 | 35,176 |
| 2016-06-01 | $16.02 | $16.33 | $15.35 | $16.04 | $16.04 | 32,985 |
| 2016-05-31 | $16.10 | $16.30 | $15.79 | $15.92 | $15.92 | 25,474 |
| 2016-05-27 | $16.02 | $16.19 | $15.90 | $15.90 | $15.90 | 6,152 |
| 2016-05-26 | $16.30 | $16.30 | $15.77 | $16.13 | $16.13 | 12,057 |
| 2016-05-25 | $16.50 | $16.70 | $16.04 | $16.15 | $16.15 | 29,569 |
| 2016-05-24 | $16.20 | $16.52 | $16.20 | $16.49 | $16.49 | 22,447 |
| 2016-05-23 | $16.10 | $16.52 | $15.87 | $16.18 | $16.18 | 31,581 |
| 2016-05-20 | $15.88 | $16.22 | $15.75 | $16.07 | $16.07 | 19,561 |
| 2016-05-19 | $16.06 | $16.36 | $15.75 | $15.75 | $15.75 | 23,616 |
| 2016-05-18 | $15.83 | $16.55 | $15.83 | $16.09 | $16.09 | 28,216 |
| 2016-05-17 | $16.39 | $16.51 | $15.70 | $15.83 | $15.83 | 34,568 |
| 2016-05-16 | $15.94 | $16.98 | $15.94 | $16.44 | $16.44 | 57,581 |
| 2016-05-13 | $15.67 | $16.30 | $15.67 | $15.89 | $15.89 | 25,135 |
| 2016-05-12 | $15.80 | $15.84 | $15.25 | $15.72 | $15.72 | 40,179 |
| 2016-05-11 | $15.87 | $16.07 | $15.67 | $15.70 | $15.70 | 35,080 |
| 2016-05-10 | $14.50 | $16.24 | $14.50 | $16.21 | $16.21 | 130,058 |
| 2016-05-09 | $14.08 | $14.24 | $13.95 | $13.99 | $13.99 | 34,060 |
| 2016-05-06 | $14.72 | $14.81 | $14.00 | $14.13 | $14.13 | 42,605 |
| 2016-05-05 | $14.72 | $14.81 | $14.46 | $14.70 | $14.70 | 30,941 |
| 2016-05-04 | $14.55 | $14.78 | $14.26 | $14.36 | $14.36 | 17,007 |
| 2016-05-03 | $14.28 | $14.63 | $14.18 | $14.59 | $14.59 | 18,167 |
| 2016-05-02 | $14.09 | $14.50 | $14.09 | $14.42 | $14.42 | 23,565 |
| 2016-04-29 | $14.15 | $14.52 | $14.10 | $14.12 | $14.12 | 12,863 |
| 2016-04-28 | $14.83 | $14.97 | $14.22 | $14.23 | $14.23 | 27,130 |
| 2016-04-27 | $14.87 | $15.01 | $14.60 | $14.62 | $14.62 | 15,499 |
| 2016-04-26 | $15.00 | $15.11 | $14.75 | $14.89 | $14.89 | 16,850 |
| 2016-04-25 | $15.11 | $15.20 | $14.89 | $14.93 | $14.93 | 18,768 |
| 2016-04-22 | $14.88 | $15.22 | $14.84 | $15.09 | $15.09 | 34,464 |
| 2016-04-21 | $14.84 | $15.00 | $14.63 | $14.79 | $14.79 | 31,332 |
| 2016-04-20 | $15.08 | $15.25 | $14.71 | $14.73 | $14.73 | 22,023 |
| 2016-04-19 | $15.04 | $15.12 | $14.63 | $14.96 | $14.96 | 19,082 |
| 2016-04-18 | $15.03 | $15.29 | $15.00 | $15.03 | $15.03 | 33,594 |
| 2016-04-15 | $14.94 | $15.13 | $14.89 | $15.01 | $15.01 | 18,185 |
| 2016-04-14 | $14.77 | $15.15 | $14.77 | $15.09 | $15.09 | 25,701 |
| 2016-04-13 | $14.95 | $15.14 | $14.58 | $14.74 | $14.74 | 70,554 |
| 2016-04-12 | $14.28 | $14.95 | $13.99 | $14.90 | $14.90 | 26,439 |
| 2016-04-11 | $13.80 | $14.30 | $13.79 | $14.25 | $14.25 | 23,355 |
| 2016-04-08 | $14.19 | $14.19 | $13.65 | $13.73 | $13.73 | 50,660 |
| 2016-04-07 | $14.53 | $14.53 | $13.90 | $13.99 | $13.99 | 26,970 |
| 2016-04-06 | $14.69 | $14.69 | $14.30 | $14.39 | $14.39 | 16,207 |
| 2016-04-05 | $14.39 | $15.00 | $14.39 | $14.52 | $14.52 | 48,293 |
| 2016-04-04 | $14.96 | $15.01 | $14.50 | $14.61 | $14.61 | 47,222 |
| 2016-04-01 | $15.12 | $15.31 | $14.85 | $14.96 | $14.96 | 15,214 |
| 2016-03-31 | $15.64 | $15.66 | $15.20 | $15.38 | $15.38 | 15,598 |
| 2016-03-30 | $15.63 | $15.68 | $15.06 | $15.24 | $15.24 | 17,104 |
| 2016-03-29 | $14.64 | $15.46 | $14.64 | $15.42 | $15.42 | 10,562 |
| 2016-03-28 | $14.78 | $15.17 | $14.50 | $14.69 | $14.69 | 50,241 |
| 2016-03-24 | $15.48 | $15.48 | $14.75 | $14.84 | $14.84 | 26,835 |
| 2016-03-23 | $15.62 | $15.79 | $15.16 | $15.24 | $15.24 | 30,980 |
| 2016-03-22 | $15.29 | $15.90 | $15.25 | $15.72 | $15.72 | 28,294 |
| 2016-03-21 | $15.69 | $16.00 | $15.45 | $15.52 | $15.52 | 16,667 |
| 2016-03-18 | $15.60 | $16.37 | $15.45 | $15.85 | $15.85 | 19,463 |
| 2016-03-17 | $15.01 | $15.74 | $14.44 | $15.64 | $15.64 | 26,734 |
| 2016-03-16 | $15.82 | $15.85 | $15.03 | $15.19 | $15.19 | 29,345 |
| 2016-03-15 | $16.01 | $16.01 | $15.13 | $15.43 | $15.43 | 23,043 |
| 2016-03-14 | $16.34 | $16.55 | $16.01 | $16.06 | $16.06 | 15,360 |
| 2016-03-11 | $16.56 | $16.56 | $15.98 | $16.46 | $16.46 | 15,844 |
| 2016-03-10 | $16.60 | $16.60 | $16.11 | $16.33 | $16.33 | 14,684 |
| 2016-03-09 | $16.60 | $16.60 | $16.25 | $16.55 | $16.55 | 10,569 |
| 2016-03-08 | $16.87 | $17.00 | $16.32 | $16.60 | $16.60 | 17,942 |
| 2016-03-07 | $16.53 | $17.00 | $16.51 | $16.87 | $16.87 | 46,957 |
| 2016-03-04 | $16.81 | $16.81 | $16.49 | $16.53 | $16.53 | 18,352 |
| 2016-03-03 | $16.65 | $16.86 | $16.59 | $16.66 | $16.66 | 9,194 |
| 2016-03-02 | $16.38 | $16.83 | $16.26 | $16.69 | $16.69 | 17,042 |
| 2016-03-01 | $16.71 | $16.87 | $16.52 | $16.65 | $16.65 | 14,075 |
| 2016-02-29 | $17.02 | $17.10 | $16.40 | $16.44 | $16.44 | 25,932 |
| 2016-02-26 | $17.20 | $17.23 | $16.80 | $16.99 | $16.99 | 16,141 |
| 2016-02-25 | $16.99 | $17.35 | $16.99 | $17.01 | $17.01 | 30,363 |
| 2016-02-24 | $16.04 | $17.21 | $16.04 | $17.08 | $17.08 | 32,378 |
| 2016-02-23 | $16.20 | $16.41 | $16.00 | $16.19 | $16.19 | 11,114 |
| 2016-02-22 | $16.36 | $17.22 | $16.23 | $16.28 | $16.28 | 31,877 |
| 2016-02-19 | $16.21 | $16.36 | $15.95 | $16.31 | $16.31 | 22,597 |
| 2016-02-18 | $15.97 | $16.45 | $15.97 | $16.20 | $16.20 | 29,063 |
| 2016-02-17 | $15.74 | $16.12 | $15.71 | $16.09 | $16.09 | 27,796 |
| 2016-02-16 | $14.61 | $15.74 | $14.50 | $15.54 | $15.54 | 53,867 |
| 2016-02-12 | $14.07 | $14.57 | $14.06 | $14.55 | $14.55 | 15,214 |
| 2016-02-11 | $14.48 | $14.78 | $13.89 | $14.02 | $14.02 | 45,652 |
| 2016-02-10 | $14.88 | $15.11 | $14.54 | $14.81 | $14.81 | 41,726 |
| 2016-02-09 | $14.27 | $15.09 | $14.00 | $14.88 | $14.88 | 90,463 |
| 2016-02-08 | $13.80 | $13.80 | $12.76 | $13.32 | $13.32 | 39,261 |
| 2016-02-05 | $14.21 | $14.34 | $13.79 | $13.83 | $13.83 | 30,238 |
| 2016-02-04 | $13.69 | $14.55 | $13.69 | $14.31 | $14.31 | 37,514 |
| 2016-02-03 | $14.01 | $14.01 | $13.38 | $13.82 | $13.82 | 28,511 |
| 2016-02-02 | $14.17 | $14.17 | $13.85 | $14.05 | $14.05 | 22,252 |
| 2016-02-01 | $14.05 | $14.44 | $13.80 | $14.17 | $14.17 | 31,730 |
| 2016-01-29 | $14.14 | $14.53 | $13.69 | $13.91 | $13.91 | 40,701 |
| 2016-01-28 | $14.56 | $14.56 | $14.11 | $14.14 | $14.14 | 38,544 |
| 2016-01-27 | $14.80 | $15.07 | $14.25 | $14.35 | $14.35 | 63,302 |
| 2016-01-26 | $14.26 | $14.93 | $13.95 | $14.82 | $14.82 | 30,057 |
| 2016-01-25 | $14.57 | $15.03 | $13.72 | $14.26 | $14.26 | 35,665 |
| 2016-01-22 | $14.36 | $14.70 | $14.11 | $14.60 | $14.60 | 36,436 |
| 2016-01-21 | $13.95 | $14.38 | $13.81 | $14.07 | $14.07 | 35,346 |
| 2016-01-20 | $13.92 | $14.25 | $13.02 | $13.97 | $13.97 | 56,409 |
| 2016-01-19 | $15.10 | $15.24 | $13.62 | $13.99 | $13.99 | 57,803 |
| 2016-01-15 | $14.84 | $14.94 | $14.23 | $14.82 | $14.82 | 31,406 |
| 2016-01-14 | $15.09 | $15.09 | $14.58 | $14.94 | $14.94 | 39,865 |
| 2016-01-13 | $15.86 | $15.86 | $14.81 | $14.92 | $14.92 | 64,580 |
| 2016-01-12 | $15.71 | $16.06 | $15.51 | $15.74 | $15.74 | 24,092 |
| 2016-01-11 | $17.30 | $17.33 | $15.39 | $15.66 | $15.66 | 69,240 |
| 2016-01-08 | $17.66 | $17.80 | $17.06 | $17.29 | $17.29 | 30,520 |
| 2016-01-07 | $17.66 | $17.79 | $17.30 | $17.64 | $17.64 | 36,788 |
| 2016-01-06 | $17.42 | $18.27 | $17.42 | $18.01 | $18.01 | 63,651 |
| 2016-01-05 | $16.77 | $17.60 | $16.76 | $17.57 | $17.57 | 49,069 |
| 2016-01-04 | $17.14 | $17.14 | $16.50 | $16.78 | $16.78 | 49,170 |
| 2015-12-31 | $17.21 | $17.36 | $16.52 | $17.26 | $17.26 | 30,576 |
| 2015-12-30 | $17.06 | $17.42 | $16.87 | $17.21 | $17.21 | 25,334 |
| 2015-12-29 | $17.22 | $17.54 | $16.82 | $17.11 | $17.11 | 19,528 |
| 2015-12-28 | $17.32 | $17.70 | $16.75 | $17.18 | $17.18 | 39,256 |
| 2015-12-24 | $17.57 | $17.75 | $17.39 | $17.39 | $17.39 | 13,650 |
| 2015-12-23 | $17.95 | $17.95 | $17.33 | $17.60 | $17.60 | 35,526 |
| 2015-12-22 | $17.53 | $17.98 | $17.53 | $17.85 | $17.85 | 17,324 |
| 2015-12-21 | $17.79 | $17.99 | $17.52 | $17.83 | $17.83 | 40,421 |
| 2015-12-18 | $17.62 | $17.96 | $17.62 | $17.81 | $17.81 | 35,173 |
| 2015-12-17 | $17.92 | $17.98 | $17.69 | $17.74 | $17.74 | 31,502 |
| 2015-12-16 | $17.95 | $18.05 | $17.59 | $17.94 | $17.94 | 39,618 |
| 2015-12-15 | $17.64 | $17.93 | $17.64 | $17.86 | $17.86 | 66,905 |
| 2015-12-14 | $16.90 | $17.83 | $16.90 | $17.74 | $17.74 | 45,761 |
| 2015-12-11 | $16.91 | $17.94 | $16.91 | $17.78 | $17.78 | 39,142 |
| 2015-12-10 | $17.66 | $17.97 | $17.31 | $17.73 | $17.73 | 47,506 |
| 2015-12-09 | $17.75 | $17.90 | $17.65 | $17.65 | $17.65 | 31,783 |
| 2015-12-08 | $17.40 | $17.98 | $16.75 | $17.75 | $17.75 | 51,377 |
| 2015-12-07 | $16.99 | $17.70 | $16.91 | $17.65 | $17.65 | 54,306 |
| 2015-12-04 | $16.77 | $17.35 | $16.77 | $17.13 | $17.13 | 36,978 |
| 2015-12-03 | $16.65 | $16.80 | $16.59 | $16.77 | $16.77 | 34,181 |
| 2015-12-02 | $16.43 | $16.83 | $16.39 | $16.47 | $16.47 | 39,919 |
| 2015-12-01 | $15.98 | $16.45 | $15.88 | $16.37 | $16.37 | 54,214 |
| 2015-11-30 | $16.07 | $16.07 | $15.79 | $15.92 | $15.92 | 69,812 |
| 2015-11-27 | $15.36 | $16.15 | $14.90 | $15.90 | $15.90 | 33,313 |
| 2015-11-25 | $13.87 | $15.31 | $13.85 | $15.30 | $15.30 | 51,443 |
| 2015-11-24 | $13.62 | $14.05 | $13.62 | $13.96 | $13.96 | 31,220 |
| 2015-11-23 | $14.13 | $14.29 | $13.41 | $13.58 | $13.58 | 128,764 |
| 2015-11-20 | $14.47 | $15.01 | $14.20 | $14.34 | $14.34 | 54,902 |
| 2015-11-19 | $14.77 | $15.49 | $14.52 | $14.55 | $14.55 | 73,030 |
| 2015-11-18 | $15.84 | $15.84 | $15.13 | $15.19 | $15.19 | 41,107 |
| 2015-11-17 | $15.95 | $15.95 | $15.50 | $15.66 | $15.66 | 5,026 |
| 2015-11-16 | $15.78 | $15.94 | $15.47 | $15.88 | $15.88 | 15,876 |
| 2015-11-13 | $15.38 | $16.02 | $15.26 | $15.95 | $15.95 | 40,785 |
| 2015-11-12 | $15.62 | $15.71 | $15.28 | $15.31 | $15.31 | 68,896 |
| 2015-11-11 | $15.45 | $15.83 | $15.20 | $15.68 | $15.68 | 72,676 |
| 2015-11-10 | $15.22 | $15.68 | $14.50 | $15.49 | $15.49 | 142,441 |
| 2015-11-09 | $17.95 | $18.20 | $15.05 | $15.40 | $15.40 | 259,876 |
| 2015-11-06 | $17.64 | $18.40 | $17.57 | $18.09 | $18.09 | 70,655 |
| 2015-11-05 | $18.39 | $18.45 | $17.50 | $17.61 | $17.61 | 76,041 |
| 2015-11-04 | $18.18 | $18.47 | $18.04 | $18.27 | $18.27 | 42,123 |
| 2015-11-03 | $18.13 | $18.48 | $17.70 | $18.13 | $18.13 | 56,096 |
| 2015-11-02 | $17.34 | $18.40 | $17.34 | $18.33 | $18.33 | 86,497 |
| 2015-10-30 | $17.75 | $17.75 | $17.31 | $17.45 | $17.45 | 27,347 |
| 2015-10-29 | $17.58 | $18.06 | $17.58 | $17.71 | $17.71 | 36,713 |
| 2015-10-28 | $17.49 | $17.88 | $17.26 | $17.80 | $17.80 | 72,574 |
| 2015-10-27 | $18.00 | $18.28 | $17.31 | $17.53 | $17.53 | 82,058 |
| 2015-10-26 | $17.17 | $17.99 | $17.13 | $17.98 | $17.98 | 178,477 |
| 2015-10-23 | $17.24 | $17.25 | $16.55 | $16.91 | $16.91 | 103,135 |
| 2015-10-22 | $16.78 | $17.50 | $16.53 | $17.19 | $17.19 | 90,160 |
| 2015-10-21 | $17.50 | $17.50 | $16.21 | $16.82 | $16.82 | 102,867 |
| 2015-10-20 | $17.67 | $17.67 | $16.87 | $17.56 | $17.56 | 67,026 |
| 2015-10-19 | $16.88 | $17.49 | $16.60 | $17.45 | $17.45 | 156,964 |
| 2015-10-16 | $16.70 | $16.70 | $16.33 | $16.70 | $16.70 | 65,753 |
| 2015-10-15 | $15.51 | $16.70 | $15.30 | $16.61 | $16.61 | 110,849 |
| 2015-10-14 | $15.68 | $15.75 | $15.33 | $15.51 | $15.51 | 49,397 |
| 2015-10-13 | $16.20 | $16.24 | $15.24 | $15.61 | $15.61 | 100,308 |
| 2015-10-12 | $15.68 | $16.34 | $15.57 | $16.20 | $16.20 | 125,188 |
| 2015-10-09 | $15.13 | $15.75 | $15.05 | $15.65 | $15.65 | 79,050 |
| 2015-10-08 | $14.70 | $15.33 | $14.32 | $15.12 | $15.12 | 80,450 |
| 2015-10-07 | $14.46 | $14.93 | $14.23 | $14.78 | $14.78 | 77,924 |
| 2015-10-06 | $13.82 | $15.00 | $13.78 | $14.49 | $14.49 | 97,168 |
| 2015-10-05 | $13.58 | $13.75 | $13.33 | $13.73 | $13.73 | 98,887 |
| 2015-10-02 | $13.23 | $13.53 | $13.10 | $13.53 | $13.53 | 23,486 |
| 2015-10-01 | $13.34 | $13.54 | $13.05 | $13.34 | $13.34 | 62,800 |
| 2015-09-30 | $12.50 | $13.44 | $12.46 | $13.41 | $13.41 | 63,466 |
| 2015-09-29 | $12.93 | $12.93 | $12.18 | $12.42 | $12.42 | 51,118 |
| 2015-09-28 | $12.93 | $13.07 | $12.58 | $12.89 | $12.89 | 65,924 |
| 2015-09-25 | $13.02 | $13.81 | $12.76 | $12.79 | $12.79 | 94,127 |
| 2015-09-24 | $12.70 | $13.00 | $12.52 | $12.96 | $12.96 | 22,493 |
| 2015-09-23 | $12.74 | $12.90 | $12.65 | $12.86 | $12.86 | 40,000 |
| 2015-09-22 | $12.66 | $12.83 | $12.51 | $12.71 | $12.71 | 35,030 |
| 2015-09-21 | $12.69 | $13.00 | $12.50 | $12.87 | $12.87 | 72,548 |
| 2015-09-18 | $11.59 | $12.44 | $11.59 | $12.21 | $12.21 | 59,192 |
| 2015-09-17 | $11.96 | $12.00 | $11.65 | $11.78 | $11.78 | 33,724 |
| 2015-09-16 | $11.56 | $12.00 | $11.56 | $11.96 | $11.96 | 35,610 |
| 2015-09-15 | $11.26 | $12.00 | $11.23 | $11.57 | $11.57 | 65,829 |
| 2015-09-14 | $10.89 | $11.39 | $10.59 | $11.26 | $11.26 | 84,785 |
| 2015-09-11 | $10.13 | $10.45 | $10.13 | $10.39 | $10.39 | 11,760 |
| 2015-09-10 | $9.96 | $10.38 | $9.91 | $10.20 | $10.20 | 21,477 |
| 2015-09-09 | $10.85 | $11.13 | $9.89 | $9.89 | $9.89 | 48,855 |
| 2015-09-08 | $9.93 | $10.84 | $9.92 | $10.71 | $10.71 | 53,217 |
Fonar Corp (FONR) News Headlines
Recent Fonar Corp (FONR) News
Similar Companies to Fonar Corp (FONR) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |