Inovalon Holdings Inc - Class A (INOV) Exchange: NASDAQ
Data as of May 2, 2025
$31.10 ($0.29) 0.95%
Inovalon Holdings Inc - Class A - Daily Information
Click for more stock information on Inovalon Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.28 |
| Previous Close | $31.10 |
| High | $31.28 |
| Low | $31.03 |
| Adjusted Open | $31.28 |
| Previous Adjusted Close | $31.10 |
| Adjusted High | $31.28 |
| Adjusted Low | $31.03 |
About Inovalon Holdings Inc - Class A (INOV)
Inovalon Holdings Inc - Class A (Nasdaq: INOV) is a technology company that is all about data and analytics. Founded in 1999 by Chairman and CEO Keith Dunleavy, M.D., Inovalon has developed sophisticated big data capabilities and a series of insights that allow healthcare organizations to gain knowledge and understanding of their data. Inovalon analyzes large amounts of disparate data to develop insights into population health and patient care, leading to actionable paths for improved outcomes. In addition to its own proprietary analytics technology platform, Inovalon offers a range of healthcare-related data products and services, from providing the latest scientific knowledge to helping healthcare organizations make the most of their data. Inovalon has grown to become one of the leading providers of technology-enabled healthcare data and analytics, with a portfolio of over 60,000 healthcare clients that serve more than 138 million Americans. Inovalon operates from a network of more than 30 offices, along with data and analytics centers in India, Switzerland, Sweden, and the UK. It currently has more than 2,800 employees worldwide.
Invest in Inovalon Holdings Inc - Class A (INOV)
Historical Stock Data for Inovalon Holdings Inc - Class A (INOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $31.28 | $31.28 | $31.03 | $31.10 | $31.10 | 5,624 |
| 2025-05-01 | $30.82 | $30.82 | $30.71 | $30.81 | $30.81 | 3,622 |
| 2025-04-30 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 115 |
| 2025-04-29 | $30.82 | $30.87 | $30.81 | $30.87 | $30.87 | 373 |
| 2025-04-28 | $30.75 | $30.83 | $30.75 | $30.83 | $30.83 | 107 |
| 2025-04-25 | $30.59 | $30.70 | $30.59 | $30.70 | $30.70 | 121 |
| 2025-04-24 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 6,219 |
| 2025-04-23 | $30.32 | $30.38 | $30.32 | $30.38 | $30.38 | 6,219 |
| 2025-04-22 | $30.21 | $30.37 | $30.21 | $30.31 | $30.31 | 1,628 |
| 2025-04-21 | $29.81 | $29.93 | $29.81 | $29.93 | $29.93 | 136 |
| 2025-04-17 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2025-04-16 | $29.84 | $29.85 | $29.83 | $29.83 | $29.83 | 581 |
| 2025-04-15 | $29.93 | $30.00 | $29.91 | $29.91 | $29.91 | 365 |
| 2025-04-14 | $29.66 | $29.74 | $29.66 | $29.74 | $29.74 | 1,654 |
| 2025-04-11 | $29.33 | $29.55 | $29.33 | $29.55 | $29.55 | 1,096 |
| 2025-04-10 | $29.29 | $29.29 | $29.10 | $29.10 | $29.10 | 2,790 |
| 2025-04-09 | $28.30 | $29.42 | $28.24 | $29.42 | $29.42 | 2,017 |
| 2025-04-08 | $28.76 | $28.76 | $28.28 | $28.28 | $28.28 | 688 |
| 2025-04-07 | $28.34 | $28.37 | $28.14 | $28.37 | $28.37 | 1,161 |
| 2025-04-04 | $28.92 | $28.92 | $28.69 | $28.69 | $28.69 | 25,916 |
| 2025-04-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 3,737 |
| 2025-04-02 | $30.10 | $30.19 | $30.10 | $30.19 | $30.19 | 3,737 |
| 2025-04-01 | $30.01 | $30.15 | $30.01 | $30.15 | $30.15 | 642 |
| 2025-03-31 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 17 |
| 2025-03-28 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1 |
| 2025-03-27 | $30.47 | $30.50 | $30.47 | $30.47 | $30.47 | 1,194 |
| 2025-03-26 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 4 |
| 2025-03-25 | $30.58 | $30.65 | $30.58 | $30.65 | $30.65 | 298 |
| 2025-03-24 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 201 |
| 2025-03-21 | $30.47 | $30.53 | $30.46 | $30.52 | $30.52 | 415 |
| 2025-03-20 | $30.55 | $30.61 | $30.54 | $30.61 | $30.61 | 1,162 |
| 2025-03-19 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2025-03-18 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 84 |
| 2025-03-17 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 84 |
| 2025-03-14 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 1,162 |
| 2025-03-13 | $30.20 | $30.20 | $30.18 | $30.18 | $30.18 | 1,162 |
| 2025-03-12 | $30.27 | $30.35 | $30.27 | $30.29 | $30.29 | 675 |
| 2025-03-11 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 37 |
| 2025-03-10 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 15 |
| 2025-03-07 | $30.54 | $30.65 | $30.54 | $30.65 | $30.65 | 272 |
| 2025-03-06 | $30.45 | $30.54 | $30.43 | $30.48 | $30.48 | 1,342 |
| 2025-03-05 | $30.49 | $30.64 | $30.49 | $30.64 | $30.64 | 778 |
| 2025-03-04 | $30.10 | $30.26 | $30.09 | $30.26 | $30.26 | 5,691 |
| 2025-03-03 | $30.14 | $30.22 | $30.14 | $30.22 | $30.22 | 195 |
| 2025-02-28 | $29.95 | $30.03 | $29.95 | $30.03 | $30.03 | 18,747 |
| 2025-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 619 |
| 2025-02-26 | $30.34 | $30.37 | $30.22 | $30.22 | $30.22 | 619 |
| 2025-02-25 | $30.13 | $30.19 | $30.10 | $30.19 | $30.19 | 64,803 |
| 2025-02-24 | $30.07 | $30.07 | $29.98 | $30.03 | $30.03 | 310 |
| 2025-02-21 | $30.07 | $30.07 | $30.03 | $30.03 | $30.03 | 8,970 |
| 2025-02-20 | $30.15 | $30.15 | $30.13 | $30.13 | $30.13 | 400 |
| 2025-02-19 | $30.11 | $30.11 | $30.05 | $30.05 | $30.05 | 120 |
| 2025-02-18 | $30.17 | $30.21 | $30.17 | $30.21 | $30.21 | 224 |
| 2025-02-14 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 4 |
| 2025-02-13 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 1,848 |
| 2025-02-12 | $29.74 | $29.86 | $29.72 | $29.86 | $29.86 | 1,848 |
| 2025-02-11 | $29.79 | $29.80 | $29.75 | $29.77 | $29.77 | 7,120 |
| 2025-02-10 | $29.69 | $29.69 | $29.64 | $29.64 | $29.64 | 1,661 |
| 2025-02-07 | $29.57 | $29.69 | $29.57 | $29.59 | $29.59 | 2,107 |
| 2025-02-06 | $29.71 | $29.76 | $29.71 | $29.76 | $29.76 | 404 |
| 2025-02-05 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 21 |
| 2025-02-04 | $29.53 | $29.53 | $29.49 | $29.49 | $29.49 | 316 |
| 2025-02-03 | $29.22 | $29.33 | $29.22 | $29.30 | $29.30 | 546 |
| 2025-01-31 | $29.49 | $29.55 | $29.45 | $29.51 | $29.51 | 56,995 |
| 2025-01-30 | $29.67 | $29.75 | $29.67 | $29.67 | $29.67 | 700 |
| 2025-01-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 5 |
| 2025-01-28 | $29.39 | $29.49 | $29.39 | $29.49 | $29.49 | 175 |
| 2025-01-27 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 41 |
| 2025-01-24 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 5 |
| 2025-01-23 | $29.43 | $29.44 | $29.43 | $29.44 | $29.44 | 1,249 |
| 2025-01-22 | $29.34 | $29.34 | $29.23 | $29.25 | $29.25 | 2,314 |
| 2025-01-21 | $29.21 | $29.29 | $29.21 | $29.28 | $29.28 | 345 |
| 2025-01-17 | $28.98 | $28.98 | $28.94 | $28.95 | $28.95 | 608 |
| 2025-01-16 | $28.91 | $28.91 | $28.90 | $28.90 | $28.90 | 100 |
| 2025-01-15 | $28.75 | $28.83 | $28.75 | $28.82 | $28.82 | 1,395 |
| 2025-01-14 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 248 |
| 2025-01-13 | $28.44 | $28.55 | $28.44 | $28.55 | $28.55 | 248 |
| 2025-01-10 | $28.56 | $28.60 | $28.53 | $28.53 | $28.53 | 6,441 |
| 2025-01-08 | $28.69 | $28.82 | $28.69 | $28.82 | $28.82 | 1,708 |
| 2025-01-07 | $28.87 | $28.90 | $28.84 | $28.85 | $28.85 | 1,334 |
| 2025-01-06 | $28.87 | $28.90 | $28.82 | $28.85 | $28.85 | 2,666 |
| 2025-01-03 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 3 |
| 2025-01-02 | $28.66 | $28.66 | $28.58 | $28.62 | $28.62 | 128,219 |
| 2024-12-31 | $28.71 | $28.72 | $28.62 | $28.63 | $28.63 | 33,970 |
| 2024-12-30 | $28.62 | $28.66 | $28.62 | $28.66 | $28.66 | 398 |
| 2024-12-27 | $28.75 | $28.78 | $28.75 | $28.78 | $28.78 | 1,280 |
| 2024-12-26 | $28.75 | $28.81 | $28.75 | $28.81 | $28.81 | 2,400 |
| 2024-12-24 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 58 |
| 2024-12-23 | $28.61 | $28.66 | $28.57 | $28.66 | $28.66 | 4,346 |
| 2024-12-20 | $28.48 | $28.63 | $28.48 | $28.56 | $28.56 | 8,952 |
| 2024-12-19 | $28.55 | $28.65 | $28.55 | $28.65 | $28.65 | 3,531 |
| 2024-12-18 | $29.06 | $29.06 | $28.64 | $28.64 | $28.64 | 907 |
| 2024-12-17 | $29.12 | $29.12 | $29.05 | $29.05 | $29.05 | 3,006 |
| 2024-12-16 | $29.12 | $29.18 | $29.12 | $29.18 | $29.18 | 3,602 |
| 2024-12-13 | $29.17 | $29.17 | $29.15 | $29.15 | $29.15 | 1,777 |
| 2024-12-12 | $29.31 | $29.31 | $29.25 | $29.25 | $29.25 | 1,172 |
| 2024-12-11 | $29.37 | $29.42 | $29.37 | $29.39 | $29.39 | 2,359 |
| 2024-12-10 | $29.32 | $29.32 | $29.29 | $29.29 | $29.29 | 10,330 |
| 2024-12-09 | $29.56 | $29.56 | $29.48 | $29.49 | $29.49 | 1,172 |
| 2024-12-06 | $29.54 | $29.54 | $29.39 | $29.45 | $29.45 | 2,024 |
| 2024-12-05 | $29.50 | $29.50 | $29.37 | $29.49 | $29.49 | 13,850 |
| 2024-12-04 | $29.33 | $29.36 | $29.33 | $29.36 | $29.36 | 4,635 |
| 2024-12-03 | $29.40 | $29.40 | $29.28 | $29.35 | $29.35 | 2,938 |
| 2024-12-02 | $29.24 | $29.31 | $29.16 | $29.27 | $29.27 | 9,678 |
| 2024-11-29 | $29.14 | $29.22 | $29.10 | $29.22 | $29.22 | 3,030 |
| 2024-11-27 | $28.90 | $28.95 | $28.90 | $28.95 | $28.95 | 2,243 |
| 2024-11-26 | $29.01 | $29.01 | $28.83 | $28.87 | $28.87 | 2,941 |
| 2024-11-25 | $29.05 | $29.08 | $28.94 | $29.03 | $29.03 | 4,008 |
| 2024-11-22 | $28.91 | $28.95 | $28.85 | $28.88 | $28.88 | 7,629 |
| 2024-11-21 | $28.57 | $28.88 | $28.57 | $28.82 | $28.82 | 2,273 |
| 2024-11-20 | $28.75 | $28.81 | $28.68 | $28.81 | $28.81 | 1,380 |
| 2024-11-19 | $28.81 | $28.95 | $28.77 | $28.90 | $28.90 | 5,707 |
| 2024-11-18 | $28.95 | $28.99 | $28.93 | $28.95 | $28.95 | 4,458 |
| 2024-11-15 | $28.89 | $28.93 | $28.83 | $28.85 | $28.85 | 8,721 |
| 2024-11-14 | $29.00 | $29.06 | $28.85 | $28.85 | $28.85 | 9,337 |
| 2024-11-13 | $28.83 | $28.92 | $28.83 | $28.88 | $28.88 | 15,449 |
| 2024-11-12 | $29.06 | $29.07 | $28.97 | $28.99 | $28.99 | 27,074 |
| 2024-11-11 | $29.41 | $29.41 | $29.32 | $29.33 | $29.33 | 6,225 |
| 2024-11-08 | $29.38 | $29.38 | $29.30 | $29.31 | $29.31 | 1,867 |
| 2024-11-07 | $29.56 | $29.57 | $29.50 | $29.56 | $29.56 | 4,805 |
| 2024-11-06 | $29.24 | $29.34 | $29.24 | $29.28 | $29.28 | 10,870 |
| 2024-11-05 | $29.46 | $29.57 | $29.45 | $29.53 | $29.53 | 10,871 |
| 2024-11-04 | $29.49 | $29.49 | $29.39 | $29.39 | $29.39 | 98,551 |
| 2024-11-01 | $29.45 | $29.47 | $29.33 | $29.36 | $29.36 | 77,020 |
| 2024-10-31 | $29.07 | $29.32 | $29.07 | $29.32 | $29.32 | 95,199 |
| 2024-10-30 | $29.55 | $29.55 | $29.49 | $29.49 | $29.49 | 1,531 |
| 2024-10-29 | $29.60 | $29.62 | $29.58 | $29.58 | $29.58 | 2,993 |
| 2024-10-28 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2024-10-25 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 707 |
| 2024-10-24 | $29.44 | $29.51 | $29.44 | $29.50 | $29.50 | 707 |
| 2024-10-23 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 404 |
| 2024-10-22 | $29.45 | $29.54 | $29.45 | $29.54 | $29.54 | 404 |
| 2024-10-21 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2024-10-18 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 2,137 |
| 2024-10-17 | $29.55 | $29.60 | $29.55 | $29.59 | $29.59 | 2,137 |
| 2024-10-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 19 |
| 2024-10-15 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 19 |
| 2024-10-14 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 8 |
| 2024-10-11 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2024-10-10 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2024-10-09 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 4,062 |
| 2024-10-08 | $29.46 | $29.48 | $29.46 | $29.48 | $29.48 | 4,062 |
| 2024-10-07 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-10-03 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 97 |
| 2024-10-02 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 97 |
| 2024-10-01 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 10 |
| 2024-09-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 10 |
| 2024-09-27 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 1 |
| 2024-09-26 | $29.49 | $29.54 | $29.49 | $29.54 | $29.54 | 310 |
| 2024-09-25 | $29.47 | $29.49 | $29.45 | $29.45 | $29.45 | 610 |
| 2024-09-24 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 34 |
| 2024-09-23 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 34 |
| 2024-09-20 | $29.36 | $29.42 | $29.36 | $29.42 | $29.42 | 100 |
| 2024-09-19 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2024-09-18 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 400 |
| 2024-09-17 | $29.30 | $29.30 | $29.29 | $29.29 | $29.29 | 400 |
| 2024-09-16 | $29.27 | $29.35 | $29.27 | $29.35 | $29.35 | 105 |
| 2024-09-13 | $29.22 | $29.26 | $29.22 | $29.26 | $29.26 | 194 |
| 2024-09-12 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2024-09-11 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2024-09-10 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2024-09-09 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2024-09-06 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 2,681 |
| 2024-09-05 | $29.14 | $29.14 | $29.13 | $29.13 | $29.13 | 2,681 |
| 2024-09-04 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2024-09-03 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2024-08-30 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 294 |
| 2024-08-29 | $29.28 | $29.29 | $29.28 | $29.29 | $29.29 | 294 |
| 2024-08-28 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2024-08-27 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 26 |
| 2024-08-26 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 26 |
| 2024-08-23 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2,636 |
| 2024-08-22 | $29.11 | $29.11 | $29.04 | $29.06 | $29.06 | 2,636 |
| 2024-08-21 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 5 |
| 2024-08-20 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2024-08-19 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2024-08-16 | $28.90 | $28.98 | $28.90 | $28.98 | $28.98 | 179 |
| 2024-08-15 | $28.86 | $28.95 | $28.86 | $28.90 | $28.90 | 301 |
| 2024-08-14 | $28.69 | $28.69 | $28.68 | $28.69 | $28.69 | 1,284 |
| 2024-08-13 | $28.60 | $28.68 | $28.60 | $28.67 | $28.67 | 858 |
| 2024-08-12 | $28.38 | $28.40 | $28.35 | $28.35 | $28.35 | 1,407 |
| 2024-08-09 | $28.29 | $28.34 | $28.29 | $28.34 | $28.34 | 410 |
| 2024-08-08 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 111 |
| 2024-08-07 | $28.08 | $28.08 | $27.93 | $27.93 | $27.93 | 111 |
| 2024-08-06 | $27.71 | $27.83 | $27.71 | $27.83 | $27.83 | 34,273 |
| 2024-08-05 | $27.60 | $27.74 | $27.60 | $27.74 | $27.74 | 1,602 |
| 2024-08-02 | $28.19 | $28.19 | $28.15 | $28.15 | $28.15 | 102 |
| 2024-08-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 10 |
| 2024-07-31 | $28.86 | $28.89 | $28.84 | $28.86 | $28.86 | 902 |
| 2024-07-30 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 20 |
| 2024-07-29 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 5 |
| 2024-07-26 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 205 |
| 2024-07-25 | $28.60 | $28.60 | $28.53 | $28.53 | $28.53 | 205 |
| 2024-07-24 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 12 |
| 2024-07-23 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2024-07-22 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-07-19 | $28.66 | $28.68 | $28.63 | $28.68 | $28.68 | 5,930 |
| 2024-07-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-07-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2024-07-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 14,512 |
| 2024-07-15 | $28.83 | $28.84 | $28.83 | $28.84 | $28.84 | 14,512 |
| 2024-07-12 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2024-07-11 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-07-10 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 86 |
| 2024-07-09 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 86 |
| 2024-07-08 | $28.68 | $28.68 | $28.67 | $28.67 | $28.67 | 6,986 |
| 2024-07-05 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 1 |
| 2024-07-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 4 |
| 2024-07-02 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 4 |
| 2024-07-01 | $28.38 | $28.44 | $28.38 | $28.44 | $28.44 | 211 |
| 2024-06-28 | $28.33 | $28.37 | $28.33 | $28.37 | $28.37 | 537 |
| 2024-06-27 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 36 |
| 2024-06-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 3 |
| 2024-06-25 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 91 |
| 2024-06-24 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 115 |
| 2024-06-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 49 |
| 2024-06-20 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 49 |
| 2024-06-18 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 51 |
| 2024-06-17 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 51 |
| 2024-06-14 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 52 |
| 2024-06-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 52 |
| 2024-06-12 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 3 |
| 2024-06-11 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 92 |
| 2024-06-10 | $28.51 | $28.53 | $28.51 | $28.53 | $28.53 | 1,180 |
| 2024-06-07 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2024-06-06 | $28.58 | $28.65 | $28.58 | $28.65 | $28.65 | 100 |
| 2024-06-05 | $28.63 | $28.64 | $28.62 | $28.62 | $28.62 | 1,173 |
| 2024-06-04 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 3,080 |
| 2024-06-03 | $28.52 | $28.54 | $28.49 | $28.54 | $28.54 | 3,080 |
| 2024-05-31 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 3 |
| 2024-05-30 | $28.37 | $28.37 | $28.32 | $28.36 | $28.36 | 2,245 |
| 2024-05-29 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 54 |
| 2024-05-28 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 80 |
| 2024-05-24 | $29.00 | $29.00 | $28.70 | $28.70 | $28.70 | 224 |
| 2024-05-23 | $28.28 | $28.35 | $28.28 | $28.35 | $28.35 | 419 |
| 2024-05-22 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1,442 |
| 2024-05-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 332 |
| 2024-05-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 332 |
| 2024-05-17 | $28.54 | $28.54 | $28.49 | $28.49 | $28.49 | 4,986 |
| 2024-05-16 | $28.52 | $28.52 | $28.44 | $28.44 | $28.44 | 585 |
| 2024-05-15 | $28.46 | $28.48 | $28.46 | $28.48 | $28.48 | 111 |
| 2024-05-14 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 5 |
| 2024-05-13 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 5 |
| 2024-05-10 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 92 |
| 2024-05-09 | $28.22 | $28.23 | $28.17 | $28.23 | $28.23 | 1,702 |
| 2024-05-08 | $28.11 | $28.14 | $28.11 | $28.14 | $28.14 | 340 |
| 2024-05-07 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 18 |
| 2024-05-06 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2024-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-05-02 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2024-05-01 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 40 |
| 2024-04-30 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 150 |
| 2024-04-29 | $27.79 | $27.85 | $27.79 | $27.85 | $27.85 | 150 |
| 2024-04-26 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 1 |
| 2024-04-25 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2024-04-24 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2024-04-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
| 2024-04-22 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 2 |
| 2024-04-19 | $27.35 | $27.36 | $27.35 | $27.36 | $27.36 | 605 |
| 2024-04-18 | $27.43 | $27.45 | $27.36 | $27.36 | $27.36 | 5,692 |
| 2024-04-17 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 16 |
| 2024-04-16 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 16 |
| 2024-04-15 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2024-04-12 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 52 |
| 2024-04-11 | $27.67 | $27.82 | $27.67 | $27.82 | $27.82 | 1,395 |
| 2024-04-10 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 2 |
| 2024-04-09 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 1 |
| 2024-04-08 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1 |
| 2024-04-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2024-04-04 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 7 |
| 2024-04-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 7 |
| 2024-04-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 2 |
| 2024-04-01 | $27.97 | $27.97 | $27.92 | $27.97 | $27.97 | 1,310 |
| 2024-03-28 | $28.05 | $28.05 | $28.02 | $28.02 | $28.02 | 5,212 |
| 2024-03-27 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 3 |
| 2024-03-26 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 3 |
| 2024-03-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2024-03-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 2,761 |
| 2024-03-21 | $27.98 | $27.98 | $27.93 | $27.98 | $27.98 | 2,761 |
| 2024-03-20 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2,442 |
| 2024-03-19 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2024-03-18 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-03-15 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2024-03-14 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 43 |
| 2024-03-13 | $27.91 | $27.91 | $27.87 | $27.87 | $27.87 | 101 |
| 2024-03-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 9 |
| 2024-03-11 | $27.78 | $27.78 | $27.77 | $27.77 | $27.77 | 630 |
| 2024-03-08 | $27.87 | $27.87 | $27.83 | $27.83 | $27.83 | 670 |
| 2024-03-07 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 800 |
| 2024-03-06 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 50 |
| 2024-03-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2024-03-04 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2024-03-01 | $27.64 | $27.64 | $27.60 | $27.60 | $27.60 | 300 |
| 2024-02-29 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1,000 |
| 2024-02-28 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-02-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,472 |
| 2024-02-26 | $27.51 | $27.51 | $27.49 | $27.49 | $27.49 | 1,472 |
| 2024-02-23 | $27.49 | $27.52 | $27.49 | $27.52 | $27.52 | 199 |
| 2024-02-22 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 50 |
| 2024-02-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 9,061 |
| 2024-02-20 | $27.41 | $27.41 | $27.33 | $27.38 | $27.38 | 9,061 |
| 2024-02-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 2 |
| 2024-02-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 485 |
| 2024-02-14 | $27.10 | $27.11 | $27.10 | $27.11 | $27.11 | 485 |
| 2024-02-13 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 2 |
| 2024-02-12 | $27.22 | $27.22 | $27.18 | $27.18 | $27.18 | 5,933 |
| 2024-02-09 | $27.12 | $27.15 | $27.08 | $27.15 | $27.15 | 202 |
| 2024-02-08 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-02-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2024-02-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 3 |
| 2024-02-05 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 3 |
| 2024-02-02 | $26.99 | $27.09 | $26.99 | $27.09 | $27.09 | 2,108 |
| 2024-02-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 40 |
| 2024-01-31 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 40 |
| 2024-01-30 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 40 |
| 2024-01-29 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2024-01-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2024-01-25 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 590 |
| 2024-01-24 | $26.92 | $26.95 | $26.92 | $26.95 | $26.95 | 590 |
| 2024-01-23 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 2 |
| 2024-01-22 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2024-01-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 2 |
| 2024-01-18 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2024-01-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2024-01-16 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-01-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 36 |
| 2024-01-11 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 36 |
| 2024-01-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2024-01-09 | $26.92 | $26.92 | $26.86 | $26.86 | $26.86 | 1,545 |
| 2024-01-08 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 1 |
| 2024-01-05 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2024-01-04 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 325 |
| 2024-01-03 | $26.82 | $26.82 | $26.78 | $26.78 | $26.78 | 325 |
| 2024-01-02 | $26.85 | $26.93 | $26.84 | $26.88 | $26.88 | 2,062 |
| 2023-12-29 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 114 |
| 2023-12-28 | $27.03 | $27.04 | $27.03 | $27.04 | $27.04 | 114 |
| 2023-12-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 7 |
| 2023-12-26 | $26.95 | $27.05 | $26.95 | $27.00 | $27.00 | 286 |
| 2023-12-22 | $26.96 | $26.96 | $26.94 | $26.94 | $26.94 | 107 |
| 2023-12-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-12-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-12-19 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 131 |
| 2023-12-18 | $26.73 | $26.73 | $26.72 | $26.72 | $26.72 | 131 |
| 2023-12-15 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 278 |
| 2023-12-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 15 |
| 2023-12-13 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 3 |
| 2023-12-12 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 106 |
| 2023-12-11 | $26.46 | $26.47 | $26.44 | $26.46 | $26.46 | 829 |
| 2023-12-08 | $26.42 | $26.44 | $26.42 | $26.42 | $26.42 | 558 |
| 2023-12-07 | $26.38 | $26.43 | $26.38 | $26.39 | $26.39 | 2,241 |
| 2023-12-06 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 107 |
| 2023-12-05 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 41 |
| 2023-12-04 | $26.25 | $26.31 | $26.25 | $26.31 | $26.31 | 569 |
| 2023-12-01 | $26.38 | $26.41 | $26.38 | $26.41 | $26.41 | 707 |
| 2023-11-30 | $26.29 | $26.29 | $26.22 | $26.24 | $26.24 | 2,621 |
| 2023-11-29 | $26.27 | $26.27 | $26.26 | $26.26 | $26.26 | 598 |
| 2023-11-28 | $26.23 | $26.24 | $26.21 | $26.22 | $26.22 | 2,048 |
| 2023-11-27 | $26.18 | $26.24 | $26.18 | $26.21 | $26.21 | 1,321 |
| 2023-11-24 | $26.26 | $26.27 | $26.24 | $26.24 | $26.24 | 1,827 |
| 2023-11-22 | $26.14 | $26.14 | $26.12 | $26.12 | $26.12 | 1,959 |
| 2023-11-21 | $26.11 | $26.16 | $26.10 | $26.10 | $26.10 | 3,087 |
| 2023-11-20 | $26.13 | $26.17 | $26.13 | $26.17 | $26.17 | 2,789 |
| 2023-11-17 | $26.13 | $26.13 | $26.05 | $26.10 | $26.10 | 2,695 |
| 2023-11-16 | $25.86 | $25.91 | $25.86 | $25.91 | $25.91 | 2,051 |
| 2023-11-15 | $25.97 | $25.97 | $25.88 | $25.92 | $25.92 | 7,713 |
| 2023-11-14 | $25.93 | $25.98 | $25.93 | $25.98 | $25.98 | 4,769 |
| 2023-11-13 | $25.45 | $25.54 | $25.45 | $25.54 | $25.54 | 2,931 |
| 2023-11-10 | $25.39 | $25.49 | $25.32 | $25.49 | $25.49 | 775 |
| 2023-11-09 | $25.56 | $25.59 | $25.41 | $25.43 | $25.43 | 18,648 |
| 2023-11-08 | $25.44 | $25.44 | $25.37 | $25.40 | $25.40 | 10,907 |
| 2023-11-07 | $25.35 | $25.45 | $25.35 | $25.42 | $25.42 | 7,131 |
| 2023-11-06 | $25.63 | $25.63 | $25.51 | $25.51 | $25.51 | 6,272 |
| 2023-11-03 | $25.61 | $25.64 | $25.59 | $25.59 | $25.59 | 2,548 |
| 2023-11-02 | $25.35 | $25.44 | $25.35 | $25.41 | $25.41 | 4,943 |
| 2023-11-01 | $25.09 | $25.13 | $24.97 | $25.10 | $25.10 | 38,129 |
| 2021-11-24 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2021-11-23 | $41.00 | $41.06 | $40.98 | $41.06 | $41.06 | 3,371,260 |
| 2021-11-22 | $40.98 | $41.01 | $40.98 | $40.99 | $40.99 | 1,157,246 |
| 2021-11-19 | $40.98 | $41.00 | $40.97 | $40.99 | $40.99 | 648,241 |
| 2021-11-18 | $40.96 | $41.01 | $40.96 | $40.99 | $40.99 | 3,404,860 |
| 2021-11-17 | $40.80 | $40.85 | $40.78 | $40.84 | $40.84 | 395,744 |
| 2021-11-16 | $40.80 | $40.85 | $40.76 | $40.83 | $40.83 | 336,054 |
| 2021-11-15 | $40.80 | $40.86 | $40.75 | $40.78 | $40.78 | 513,458 |
| 2021-11-12 | $40.79 | $40.81 | $40.75 | $40.79 | $40.79 | 805,080 |
| 2021-11-11 | $40.76 | $40.84 | $40.75 | $40.78 | $40.78 | 645,621 |
| 2021-11-10 | $40.74 | $40.97 | $40.73 | $40.77 | $40.77 | 917,233 |
| 2021-11-09 | $40.76 | $40.92 | $40.71 | $40.92 | $40.92 | 396,388 |
| 2021-11-08 | $40.89 | $40.90 | $40.71 | $40.75 | $40.75 | 1,131,735 |
| 2021-11-05 | $40.77 | $40.87 | $40.73 | $40.84 | $40.84 | 625,044 |
| 2021-11-04 | $40.80 | $40.84 | $40.71 | $40.82 | $40.82 | 616,962 |
| 2021-11-03 | $40.73 | $40.83 | $40.71 | $40.74 | $40.74 | 836,647 |
| 2021-11-02 | $40.70 | $40.79 | $40.70 | $40.74 | $40.74 | 382,045 |
| 2021-11-01 | $40.79 | $40.80 | $40.68 | $40.69 | $40.69 | 1,174,326 |
| 2021-10-29 | $40.78 | $40.81 | $40.68 | $40.79 | $40.79 | 695,605 |
| 2021-10-28 | $40.70 | $40.82 | $40.69 | $40.79 | $40.79 | 515,962 |
| 2021-10-27 | $40.70 | $40.79 | $40.63 | $40.75 | $40.75 | 467,983 |
| 2021-10-26 | $40.70 | $40.80 | $40.70 | $40.78 | $40.78 | 343,983 |
| 2021-10-25 | $40.74 | $40.80 | $40.56 | $40.78 | $40.78 | 612,629 |
| 2021-10-22 | $40.70 | $40.80 | $40.70 | $40.79 | $40.79 | 585,563 |
| 2021-10-21 | $40.72 | $40.79 | $40.71 | $40.77 | $40.77 | 225,409 |
| 2021-10-20 | $40.70 | $40.80 | $40.68 | $40.69 | $40.69 | 527,259 |
| 2021-10-19 | $40.70 | $40.79 | $40.69 | $40.71 | $40.71 | 487,602 |
| 2021-10-18 | $40.66 | $40.75 | $40.66 | $40.69 | $40.69 | 594,446 |
| 2021-10-15 | $40.81 | $40.81 | $40.66 | $40.66 | $40.66 | 1,332,314 |
| 2021-10-14 | $40.75 | $40.84 | $40.69 | $40.72 | $40.72 | 333,551 |
| 2021-10-13 | $40.61 | $40.73 | $40.61 | $40.70 | $40.70 | 393,784 |
| 2021-10-12 | $40.72 | $40.80 | $40.67 | $40.71 | $40.71 | 302,715 |
| 2021-10-11 | $40.66 | $40.72 | $40.62 | $40.70 | $40.70 | 506,135 |
| 2021-10-08 | $40.65 | $40.71 | $40.65 | $40.66 | $40.66 | 629,963 |
| 2021-10-07 | $40.51 | $40.69 | $40.51 | $40.69 | $40.69 | 641,616 |
| 2021-10-06 | $40.39 | $40.57 | $40.37 | $40.52 | $40.52 | 421,728 |
| 2021-10-05 | $40.48 | $40.49 | $40.32 | $40.43 | $40.43 | 669,013 |
| 2021-10-04 | $40.34 | $40.42 | $40.25 | $40.34 | $40.34 | 927,020 |
| 2021-10-01 | $40.24 | $40.39 | $40.18 | $40.27 | $40.27 | 990,536 |
| 2021-09-30 | $40.48 | $40.50 | $40.28 | $40.29 | $40.29 | 1,425,047 |
| 2021-09-29 | $40.45 | $40.68 | $40.37 | $40.40 | $40.40 | 419,135 |
| 2021-09-28 | $40.40 | $40.43 | $40.33 | $40.39 | $40.39 | 872,372 |
| 2021-09-27 | $40.39 | $40.43 | $40.38 | $40.40 | $40.40 | 633,695 |
| 2021-09-24 | $40.38 | $40.47 | $40.38 | $40.41 | $40.41 | 858,421 |
| 2021-09-23 | $40.45 | $40.45 | $40.38 | $40.39 | $40.39 | 645,722 |
| 2021-09-22 | $40.55 | $40.60 | $40.36 | $40.37 | $40.37 | 2,646,218 |
| 2021-09-21 | $40.45 | $40.61 | $40.45 | $40.55 | $40.55 | 927,332 |
| 2021-09-20 | $40.39 | $40.60 | $40.35 | $40.45 | $40.45 | 2,220,869 |
| 2021-09-17 | $40.31 | $40.93 | $40.31 | $40.39 | $40.39 | 2,223,429 |
| 2021-09-16 | $40.36 | $40.47 | $40.35 | $40.41 | $40.41 | 1,129,920 |
| 2021-09-15 | $40.08 | $40.47 | $40.06 | $40.36 | $40.36 | 1,402,489 |
| 2021-09-14 | $40.57 | $40.57 | $40.39 | $40.45 | $40.45 | 1,057,922 |
| 2021-09-13 | $40.55 | $40.61 | $40.31 | $40.47 | $40.47 | 1,036,725 |
| 2021-09-10 | $40.48 | $40.56 | $40.33 | $40.45 | $40.45 | 850,905 |
| 2021-09-09 | $40.30 | $40.65 | $40.26 | $40.30 | $40.30 | 958,508 |
| 2021-09-08 | $40.43 | $40.51 | $40.19 | $40.29 | $40.29 | 1,578,575 |
| 2021-09-07 | $40.54 | $40.58 | $40.40 | $40.41 | $40.41 | 1,078,846 |
| 2021-09-03 | $40.60 | $40.65 | $40.43 | $40.59 | $40.59 | 991,318 |
| 2021-09-02 | $40.60 | $40.64 | $40.30 | $40.60 | $40.60 | 2,486,677 |
| 2021-09-01 | $40.78 | $40.81 | $40.50 | $40.52 | $40.52 | 627,235 |
| 2021-08-31 | $40.47 | $40.99 | $40.39 | $40.85 | $40.85 | 1,558,097 |
| 2021-08-30 | $40.70 | $40.71 | $40.30 | $40.50 | $40.50 | 869,138 |
| 2021-08-27 | $40.51 | $40.61 | $40.22 | $40.54 | $40.54 | 2,360,403 |
| 2021-08-26 | $40.32 | $40.85 | $40.20 | $40.59 | $40.59 | 2,007,303 |
| 2021-08-25 | $40.22 | $40.54 | $40.17 | $40.25 | $40.25 | 1,239,389 |
| 2021-08-24 | $40.22 | $40.53 | $40.22 | $40.39 | $40.39 | 1,233,985 |
| 2021-08-23 | $40.20 | $40.33 | $40.20 | $40.31 | $40.31 | 3,190,574 |
| 2021-08-20 | $40.29 | $40.47 | $40.12 | $40.18 | $40.18 | 3,762,067 |
| 2021-08-19 | $40.40 | $40.50 | $40.20 | $40.32 | $40.32 | 9,456,092 |
| 2021-08-18 | $37.62 | $38.10 | $37.17 | $37.22 | $37.22 | 324,329 |
| 2021-08-17 | $37.70 | $38.43 | $37.05 | $37.64 | $37.64 | 541,436 |
| 2021-08-16 | $37.83 | $38.08 | $37.51 | $37.84 | $37.84 | 256,825 |
| 2021-08-13 | $38.05 | $38.13 | $37.45 | $37.77 | $37.77 | 250,468 |
| 2021-08-12 | $37.35 | $38.27 | $37.14 | $38.14 | $38.14 | 331,199 |
| 2021-08-11 | $37.56 | $38.12 | $36.89 | $37.45 | $37.45 | 579,269 |
| 2021-08-10 | $38.56 | $38.61 | $37.17 | $37.35 | $37.35 | 454,156 |
| 2021-08-09 | $38.91 | $39.27 | $38.41 | $38.77 | $38.77 | 683,161 |
| 2021-08-06 | $38.86 | $39.28 | $38.23 | $39.03 | $39.03 | 378,362 |
| 2021-08-05 | $38.40 | $38.86 | $37.70 | $38.81 | $38.81 | 291,328 |
| 2021-08-04 | $37.79 | $38.37 | $37.61 | $38.30 | $38.30 | 395,579 |
| 2021-08-03 | $37.91 | $38.04 | $36.91 | $38.00 | $38.00 | 512,037 |
| 2021-08-02 | $37.34 | $37.85 | $37.10 | $37.68 | $37.68 | 465,843 |
| 2021-07-30 | $37.80 | $38.35 | $37.39 | $37.88 | $37.88 | 424,004 |
| 2021-07-29 | $36.88 | $38.61 | $35.37 | $37.89 | $37.89 | 692,994 |
| 2021-07-28 | $37.16 | $37.50 | $36.44 | $36.80 | $36.80 | 854,713 |
| 2021-07-27 | $35.98 | $37.52 | $35.78 | $36.95 | $36.95 | 2,194,618 |
| 2021-07-26 | $33.44 | $33.68 | $32.60 | $32.71 | $32.71 | 230,623 |
| 2021-07-23 | $32.92 | $33.40 | $32.52 | $33.30 | $33.30 | 212,135 |
| 2021-07-22 | $32.84 | $32.95 | $32.40 | $32.70 | $32.70 | 123,618 |
| 2021-07-21 | $32.61 | $32.98 | $32.41 | $32.83 | $32.83 | 202,146 |
| 2021-07-20 | $32.07 | $33.22 | $32.00 | $32.63 | $32.63 | 505,454 |
| 2021-07-19 | $31.63 | $32.41 | $31.53 | $31.94 | $31.94 | 579,094 |
| 2021-07-16 | $32.27 | $32.27 | $31.86 | $31.97 | $31.97 | 414,936 |
| 2021-07-15 | $32.67 | $32.90 | $31.80 | $32.00 | $32.00 | 603,347 |
| 2021-07-14 | $33.65 | $33.81 | $32.69 | $32.77 | $32.77 | 341,782 |
| 2021-07-13 | $34.47 | $34.47 | $33.59 | $33.64 | $33.64 | 234,174 |
| 2021-07-12 | $33.36 | $34.12 | $33.27 | $34.07 | $34.07 | 233,934 |
| 2021-07-09 | $33.78 | $34.10 | $33.35 | $33.39 | $33.39 | 178,201 |
| 2021-07-08 | $33.37 | $33.85 | $33.00 | $33.57 | $33.57 | 270,135 |
| 2021-07-07 | $33.97 | $34.27 | $33.38 | $33.85 | $33.85 | 210,409 |
| 2021-07-06 | $33.86 | $34.15 | $33.39 | $34.03 | $34.03 | 273,255 |
| 2021-07-02 | $33.83 | $33.91 | $33.52 | $33.74 | $33.74 | 205,386 |
| 2021-07-01 | $34.23 | $34.23 | $33.67 | $33.90 | $33.90 | 319,216 |
| 2021-06-30 | $33.98 | $34.32 | $33.59 | $34.08 | $34.08 | 470,244 |
| 2021-06-29 | $33.06 | $33.99 | $33.06 | $33.94 | $33.94 | 349,964 |
| 2021-06-28 | $33.69 | $33.69 | $32.99 | $33.54 | $33.54 | 347,253 |
| 2021-06-25 | $33.04 | $33.61 | $32.77 | $33.28 | $33.28 | 1,055,443 |
| 2021-06-24 | $33.14 | $33.20 | $32.86 | $32.94 | $32.94 | 250,383 |
| 2021-06-23 | $32.85 | $33.12 | $32.63 | $32.96 | $32.96 | 286,574 |
| 2021-06-22 | $32.64 | $32.93 | $32.25 | $32.84 | $32.84 | 269,247 |
| 2021-06-21 | $32.58 | $32.88 | $32.38 | $32.56 | $32.56 | 345,895 |
| 2021-06-18 | $31.79 | $32.28 | $31.63 | $32.09 | $32.09 | 488,794 |
| 2021-06-17 | $32.12 | $32.28 | $31.17 | $32.17 | $32.17 | 305,883 |
| 2021-06-16 | $32.71 | $33.00 | $31.69 | $32.14 | $32.14 | 335,639 |
| 2021-06-15 | $33.00 | $33.20 | $32.73 | $32.80 | $32.80 | 369,940 |
| 2021-06-14 | $33.04 | $33.20 | $32.33 | $32.84 | $32.84 | 309,187 |
| 2021-06-11 | $32.71 | $32.97 | $32.65 | $32.80 | $32.80 | 252,903 |
| 2021-06-10 | $32.50 | $32.65 | $32.15 | $32.55 | $32.55 | 229,499 |
| 2021-06-09 | $32.12 | $32.46 | $31.99 | $32.28 | $32.28 | 318,805 |
| 2021-06-08 | $31.83 | $32.38 | $31.32 | $32.02 | $32.02 | 278,602 |
| 2021-06-07 | $31.65 | $31.96 | $31.61 | $31.74 | $31.74 | 277,763 |
| 2021-06-04 | $31.28 | $31.76 | $31.28 | $31.61 | $31.61 | 258,233 |
| 2021-06-03 | $30.68 | $31.10 | $29.64 | $31.05 | $31.05 | 414,555 |
| 2021-06-02 | $31.90 | $32.17 | $30.93 | $30.96 | $30.96 | 1,906,008 |
| 2021-06-01 | $31.56 | $31.90 | $31.01 | $31.83 | $31.83 | 431,967 |
| 2021-05-28 | $31.25 | $32.08 | $31.24 | $31.36 | $31.36 | 839,449 |
| 2021-05-27 | $30.50 | $31.47 | $30.22 | $31.07 | $31.07 | 636,371 |
| 2021-05-26 | $30.63 | $30.72 | $30.14 | $30.39 | $30.39 | 341,921 |
| 2021-05-25 | $30.32 | $31.00 | $30.32 | $30.49 | $30.49 | 337,472 |
| 2021-05-24 | $30.66 | $30.98 | $30.31 | $30.75 | $30.75 | 405,087 |
| 2021-05-21 | $30.43 | $31.21 | $30.05 | $30.61 | $30.61 | 482,383 |
| 2021-05-20 | $30.16 | $30.71 | $29.75 | $30.39 | $30.39 | 494,731 |
| 2021-05-19 | $30.80 | $30.80 | $30.33 | $30.45 | $30.45 | 396,280 |
| 2021-05-18 | $30.93 | $31.20 | $30.70 | $30.79 | $30.79 | 364,384 |
| 2021-05-17 | $30.59 | $30.96 | $30.37 | $30.93 | $30.93 | 258,013 |
| 2021-05-14 | $29.94 | $30.82 | $29.60 | $30.71 | $30.71 | 382,707 |
| 2021-05-13 | $29.41 | $29.86 | $29.41 | $29.65 | $29.65 | 275,549 |
| 2021-05-12 | $29.91 | $30.00 | $29.34 | $29.39 | $29.39 | 339,717 |
| 2021-05-11 | $29.09 | $30.07 | $28.81 | $29.92 | $29.92 | 439,270 |
| 2021-05-10 | $31.00 | $31.00 | $29.73 | $29.75 | $29.75 | 352,662 |
| 2021-05-07 | $30.99 | $31.26 | $30.73 | $30.91 | $30.91 | 279,768 |
| 2021-05-06 | $30.93 | $30.95 | $30.48 | $30.92 | $30.92 | 255,859 |
| 2021-05-05 | $30.51 | $30.94 | $30.09 | $30.80 | $30.80 | 357,572 |
| 2021-05-04 | $30.32 | $30.51 | $29.89 | $30.49 | $30.49 | 435,584 |
| 2021-05-03 | $30.20 | $30.64 | $30.07 | $30.40 | $30.40 | 538,622 |
| 2021-04-30 | $29.56 | $30.23 | $29.56 | $30.21 | $30.21 | 593,662 |
| 2021-04-29 | $30.05 | $31.12 | $29.29 | $29.78 | $29.78 | 765,393 |
| 2021-04-28 | $29.84 | $29.85 | $29.24 | $29.25 | $29.25 | 443,034 |
| 2021-04-27 | $29.43 | $29.69 | $29.18 | $29.66 | $29.66 | 315,910 |
| 2021-04-26 | $29.47 | $29.80 | $29.16 | $29.55 | $29.55 | 341,369 |
| 2021-04-23 | $29.16 | $29.38 | $29.02 | $29.13 | $29.13 | 384,519 |
| 2021-04-22 | $29.61 | $29.82 | $28.99 | $29.10 | $29.10 | 395,524 |
| 2021-04-21 | $29.04 | $29.63 | $28.62 | $29.35 | $29.35 | 300,051 |
| 2021-04-20 | $29.55 | $29.70 | $28.87 | $29.09 | $29.09 | 472,655 |
| 2021-04-19 | $29.88 | $29.88 | $29.07 | $29.51 | $29.51 | 301,108 |
| 2021-04-16 | $30.05 | $30.05 | $29.34 | $29.78 | $29.78 | 510,246 |
| 2021-04-15 | $29.90 | $30.11 | $29.64 | $30.04 | $30.04 | 284,187 |
| 2021-04-14 | $29.66 | $29.90 | $29.25 | $29.78 | $29.78 | 245,497 |
| 2021-04-13 | $30.12 | $30.12 | $29.41 | $29.59 | $29.59 | 302,540 |
| 2021-04-12 | $29.97 | $30.17 | $29.59 | $30.03 | $30.03 | 368,281 |
| 2021-04-09 | $29.99 | $30.07 | $29.68 | $29.95 | $29.95 | 229,984 |
| 2021-04-08 | $30.25 | $30.77 | $29.88 | $29.95 | $29.95 | 611,596 |
| 2021-04-07 | $29.48 | $30.04 | $29.48 | $29.95 | $29.95 | 309,936 |
| 2021-04-06 | $30.23 | $30.56 | $29.62 | $29.94 | $29.94 | 454,100 |
| 2021-04-05 | $30.02 | $30.41 | $29.84 | $30.37 | $30.37 | 439,944 |
| 2021-04-01 | $28.88 | $29.71 | $28.49 | $29.67 | $29.67 | 503,680 |
| 2021-03-31 | $28.00 | $28.88 | $27.76 | $28.78 | $28.78 | 1,316,603 |
| 2021-03-30 | $27.53 | $27.76 | $27.27 | $27.70 | $27.70 | 342,947 |
| 2021-03-29 | $27.14 | $27.89 | $27.14 | $27.51 | $27.51 | 348,975 |
| 2021-03-26 | $27.34 | $27.99 | $27.00 | $27.54 | $27.54 | 361,189 |
| 2021-03-25 | $26.83 | $27.25 | $26.32 | $27.05 | $27.05 | 377,173 |
| 2021-03-24 | $27.74 | $28.00 | $27.05 | $27.08 | $27.08 | 613,590 |
| 2021-03-23 | $27.47 | $27.84 | $27.15 | $27.50 | $27.50 | 441,121 |
| 2021-03-22 | $27.70 | $28.00 | $27.09 | $27.80 | $27.80 | 420,800 |
| 2021-03-19 | $27.10 | $27.87 | $26.92 | $27.74 | $27.74 | 915,211 |
| 2021-03-18 | $27.52 | $27.67 | $26.87 | $27.01 | $27.01 | 344,082 |
| 2021-03-17 | $27.37 | $27.70 | $27.09 | $27.52 | $27.52 | 518,326 |
| 2021-03-16 | $27.50 | $27.57 | $26.97 | $27.41 | $27.41 | 487,753 |
| 2021-03-15 | $27.52 | $27.84 | $27.24 | $27.44 | $27.44 | 509,262 |
| 2021-03-12 | $27.14 | $27.67 | $26.82 | $27.61 | $27.61 | 345,207 |
| 2021-03-11 | $26.83 | $27.15 | $26.38 | $27.13 | $27.13 | 460,859 |
| 2021-03-10 | $26.78 | $27.33 | $26.45 | $26.60 | $26.60 | 465,413 |
| 2021-03-09 | $25.73 | $26.44 | $25.61 | $26.35 | $26.35 | 458,414 |
| 2021-03-08 | $25.62 | $26.22 | $25.16 | $25.30 | $25.30 | 520,600 |
| 2021-03-05 | $25.54 | $25.55 | $24.16 | $25.46 | $25.46 | 648,087 |
| 2021-03-04 | $25.16 | $25.50 | $24.03 | $25.20 | $25.20 | 940,312 |
| 2021-03-03 | $25.26 | $25.56 | $24.68 | $25.28 | $25.28 | 1,094,818 |
| 2021-03-02 | $25.62 | $25.80 | $24.95 | $25.12 | $25.12 | 2,517,554 |
| 2021-03-01 | $24.88 | $26.13 | $24.64 | $25.62 | $25.62 | 635,318 |
| 2021-02-26 | $24.60 | $25.15 | $24.37 | $24.56 | $24.56 | 1,100,719 |
| 2021-02-25 | $24.99 | $25.17 | $24.84 | $25.00 | $25.00 | 572,788 |
| 2021-02-24 | $24.29 | $25.06 | $24.07 | $25.04 | $25.04 | 351,281 |
| 2021-02-23 | $24.40 | $24.40 | $23.18 | $24.38 | $24.38 | 607,060 |
| 2021-02-22 | $25.15 | $25.94 | $24.47 | $24.56 | $24.56 | 391,029 |
| 2021-02-19 | $25.09 | $25.61 | $25.05 | $25.25 | $25.25 | 321,741 |
| 2021-02-18 | $25.61 | $25.91 | $24.97 | $25.04 | $25.04 | 298,855 |
| 2021-02-17 | $26.21 | $26.39 | $25.59 | $25.64 | $25.64 | 402,854 |
| 2021-02-16 | $28.70 | $28.70 | $26.70 | $26.70 | $26.70 | 430,806 |
| 2021-02-12 | $27.92 | $28.17 | $27.45 | $28.02 | $28.02 | 338,879 |
| 2021-02-11 | $27.94 | $28.20 | $27.52 | $27.83 | $27.83 | 314,280 |
| 2021-02-10 | $27.99 | $28.31 | $27.56 | $28.04 | $28.04 | 549,090 |
| 2021-02-09 | $27.50 | $28.75 | $27.47 | $27.85 | $27.85 | 606,966 |
| 2021-02-08 | $26.96 | $27.43 | $26.72 | $27.38 | $27.38 | 603,940 |
| 2021-02-05 | $26.16 | $26.97 | $26.06 | $26.92 | $26.92 | 877,381 |
| 2021-02-04 | $25.83 | $26.90 | $25.82 | $26.06 | $26.06 | 1,226,525 |
| 2021-02-03 | $25.84 | $26.37 | $25.60 | $25.76 | $25.76 | 534,492 |
| 2021-02-02 | $25.73 | $26.15 | $25.53 | $25.84 | $25.84 | 771,920 |
| 2021-02-01 | $24.53 | $25.84 | $24.06 | $25.59 | $25.59 | 670,197 |
| 2021-01-29 | $24.76 | $24.88 | $24.01 | $24.40 | $24.40 | 425,134 |
| 2021-01-28 | $25.36 | $25.65 | $24.32 | $24.45 | $24.45 | 585,060 |
| 2021-01-27 | $25.93 | $26.22 | $24.74 | $25.31 | $25.31 | 733,682 |
| 2021-01-26 | $25.98 | $26.30 | $25.57 | $26.14 | $26.14 | 461,995 |
| 2021-01-25 | $25.87 | $26.22 | $25.47 | $25.79 | $25.79 | 478,797 |
| 2021-01-22 | $25.27 | $26.02 | $24.93 | $25.93 | $25.93 | 555,279 |
| 2021-01-21 | $25.70 | $26.34 | $25.52 | $25.54 | $25.54 | 502,363 |
| 2021-01-20 | $25.97 | $26.52 | $25.76 | $25.98 | $25.98 | 446,571 |
| 2021-01-19 | $26.92 | $26.92 | $25.71 | $26.02 | $26.02 | 748,650 |
| 2021-01-15 | $26.50 | $26.86 | $25.73 | $26.38 | $26.38 | 808,846 |
| 2021-01-14 | $26.85 | $27.50 | $26.46 | $26.74 | $26.74 | 887,825 |
| 2021-01-13 | $25.50 | $26.81 | $24.95 | $26.42 | $26.42 | 874,842 |
| 2021-01-12 | $22.80 | $26.90 | $22.56 | $25.57 | $25.57 | 2,172,835 |
| 2021-01-11 | $21.51 | $22.75 | $21.20 | $22.44 | $22.44 | 1,628,752 |
| 2021-01-08 | $20.55 | $20.96 | $20.17 | $20.93 | $20.93 | 884,802 |
| 2021-01-07 | $19.88 | $20.49 | $19.80 | $20.41 | $20.41 | 628,412 |
| 2021-01-06 | $18.89 | $19.82 | $18.81 | $19.58 | $19.58 | 640,401 |
| 2021-01-05 | $18.51 | $18.80 | $18.31 | $18.76 | $18.76 | 470,043 |
| 2021-01-04 | $18.27 | $18.49 | $17.98 | $18.42 | $18.42 | 442,222 |
| 2020-12-31 | $18.04 | $18.24 | $17.65 | $18.17 | $18.17 | 539,384 |
| 2020-12-30 | $18.10 | $18.31 | $17.96 | $18.01 | $18.01 | 281,267 |
| 2020-12-29 | $18.24 | $18.64 | $18.01 | $18.03 | $18.03 | 352,425 |
| 2020-12-28 | $18.67 | $18.67 | $18.15 | $18.23 | $18.23 | 418,116 |
| 2020-12-24 | $18.44 | $18.60 | $18.29 | $18.50 | $18.50 | 103,389 |
| 2020-12-23 | $18.53 | $19.00 | $18.46 | $18.49 | $18.49 | 401,698 |
| 2020-12-22 | $18.27 | $18.74 | $18.20 | $18.53 | $18.53 | 477,908 |
| 2020-12-21 | $18.09 | $18.29 | $17.56 | $18.28 | $18.28 | 977,760 |
| 2020-12-18 | $19.36 | $19.50 | $18.12 | $18.27 | $18.27 | 1,162,330 |
| 2020-12-17 | $19.08 | $19.47 | $19.08 | $19.33 | $19.33 | 759,129 |
| 2020-12-16 | $19.12 | $19.39 | $18.36 | $19.15 | $19.15 | 1,375,601 |
| 2020-12-15 | $19.48 | $19.95 | $19.20 | $19.80 | $19.80 | 548,664 |
| 2020-12-14 | $19.47 | $19.97 | $19.34 | $19.48 | $19.48 | 421,186 |
| 2020-12-11 | $19.55 | $19.77 | $19.11 | $19.42 | $19.42 | 691,972 |
| 2020-12-10 | $19.31 | $19.78 | $19.11 | $19.70 | $19.70 | 596,872 |
| 2020-12-09 | $19.11 | $19.64 | $18.89 | $19.34 | $19.34 | 918,114 |
| 2020-12-08 | $18.39 | $18.83 | $18.34 | $18.74 | $18.74 | 383,215 |
| 2020-12-07 | $18.30 | $18.79 | $18.18 | $18.50 | $18.50 | 422,420 |
| 2020-12-04 | $18.45 | $18.95 | $18.27 | $18.56 | $18.56 | 281,456 |
| 2020-12-03 | $18.60 | $18.73 | $18.33 | $18.40 | $18.40 | 386,197 |
| 2020-12-02 | $18.73 | $18.98 | $18.51 | $18.61 | $18.61 | 321,877 |
| 2020-12-01 | $18.72 | $19.05 | $18.59 | $18.92 | $18.92 | 791,424 |
| 2020-11-30 | $19.33 | $19.33 | $18.53 | $18.67 | $18.67 | 798,101 |
| 2020-11-27 | $18.63 | $19.20 | $18.60 | $19.02 | $19.02 | 399,346 |
| 2020-11-25 | $18.73 | $18.85 | $18.41 | $18.49 | $18.49 | 393,947 |
| 2020-11-24 | $18.56 | $18.89 | $18.26 | $18.66 | $18.66 | 363,640 |
| 2020-11-23 | $18.94 | $18.98 | $18.47 | $18.47 | $18.47 | 410,317 |
| 2020-11-20 | $18.97 | $19.01 | $18.68 | $18.79 | $18.79 | 665,124 |
| 2020-11-19 | $18.40 | $19.09 | $18.27 | $18.97 | $18.97 | 898,245 |
| 2020-11-18 | $18.63 | $19.20 | $18.32 | $18.54 | $18.54 | 1,181,733 |
| 2020-11-17 | $18.24 | $18.75 | $17.92 | $18.68 | $18.68 | 570,657 |
| 2020-11-16 | $18.99 | $19.08 | $18.23 | $18.47 | $18.47 | 613,332 |
| 2020-11-13 | $19.15 | $19.36 | $18.57 | $18.84 | $18.84 | 534,132 |
| 2020-11-12 | $18.89 | $19.46 | $18.65 | $18.92 | $18.92 | 580,475 |
| 2020-11-11 | $19.28 | $19.35 | $18.60 | $19.07 | $19.07 | 1,067,766 |
| 2020-11-10 | $20.21 | $20.65 | $19.04 | $19.16 | $19.16 | 651,001 |
| 2020-11-09 | $20.33 | $21.13 | $20.10 | $20.13 | $20.13 | 1,267,568 |
| 2020-11-06 | $20.17 | $20.20 | $19.35 | $19.62 | $19.62 | 834,289 |
| 2020-11-05 | $20.14 | $20.35 | $19.72 | $20.08 | $20.08 | 375,688 |
| 2020-11-04 | $19.98 | $20.30 | $19.45 | $19.76 | $19.76 | 649,012 |
| 2020-11-03 | $19.36 | $20.25 | $19.31 | $19.81 | $19.81 | 673,536 |
| 2020-11-02 | $19.85 | $20.08 | $18.99 | $19.20 | $19.20 | 1,033,892 |
| 2020-10-30 | $19.48 | $19.90 | $18.73 | $18.99 | $18.99 | 1,346,531 |
| 2020-10-29 | $23.55 | $23.98 | $19.14 | $19.29 | $19.29 | 2,811,789 |
| 2020-10-28 | $25.33 | $25.36 | $24.52 | $24.69 | $24.69 | 616,039 |
| 2020-10-27 | $26.22 | $26.63 | $25.82 | $25.99 | $25.99 | 220,675 |
| 2020-10-26 | $26.84 | $27.08 | $25.90 | $26.27 | $26.27 | 200,284 |
| 2020-10-23 | $26.93 | $27.06 | $26.64 | $27.03 | $27.03 | 185,978 |
| 2020-10-22 | $26.38 | $26.83 | $26.10 | $26.71 | $26.71 | 180,619 |
| 2020-10-21 | $26.52 | $26.74 | $26.25 | $26.35 | $26.35 | 192,853 |
| 2020-10-20 | $26.38 | $26.69 | $26.22 | $26.37 | $26.37 | 192,687 |
| 2020-10-19 | $27.13 | $27.40 | $26.28 | $26.37 | $26.37 | 195,483 |
| 2020-10-16 | $27.20 | $27.40 | $26.95 | $27.08 | $27.08 | 254,346 |
| 2020-10-15 | $26.74 | $27.36 | $26.01 | $27.28 | $27.28 | 191,570 |
| 2020-10-14 | $26.92 | $27.39 | $26.43 | $27.11 | $27.11 | 304,722 |
| 2020-10-13 | $27.16 | $27.49 | $27.01 | $27.16 | $27.16 | 417,557 |
| 2020-10-12 | $27.54 | $27.90 | $27.21 | $27.41 | $27.41 | 447,676 |
| 2020-10-09 | $27.11 | $27.54 | $26.98 | $27.49 | $27.49 | 251,639 |
| 2020-10-08 | $27.19 | $27.37 | $26.86 | $26.97 | $26.97 | 303,234 |
| 2020-10-07 | $27.31 | $27.49 | $26.68 | $26.97 | $26.97 | 357,620 |
| 2020-10-06 | $27.62 | $27.93 | $27.01 | $27.11 | $27.11 | 734,008 |
| 2020-10-05 | $26.93 | $27.53 | $26.58 | $27.40 | $27.40 | 346,762 |
| 2020-10-02 | $26.18 | $26.99 | $26.18 | $26.74 | $26.74 | 256,779 |
| 2020-10-01 | $26.66 | $26.96 | $26.26 | $26.75 | $26.75 | 409,979 |
| 2020-09-30 | $26.22 | $26.71 | $26.15 | $26.45 | $26.45 | 340,393 |
| 2020-09-29 | $26.65 | $26.96 | $26.20 | $26.25 | $26.25 | 333,418 |
| 2020-09-28 | $26.49 | $26.86 | $26.32 | $26.43 | $26.43 | 423,741 |
| 2020-09-25 | $24.82 | $26.27 | $23.96 | $26.07 | $26.07 | 497,074 |
| 2020-09-24 | $24.56 | $25.28 | $24.50 | $24.84 | $24.84 | 390,125 |
| 2020-09-23 | $25.13 | $26.00 | $24.79 | $24.80 | $24.80 | 454,409 |
| 2020-09-22 | $24.72 | $25.03 | $24.08 | $25.03 | $25.03 | 269,887 |
| 2020-09-21 | $24.62 | $24.74 | $24.11 | $24.66 | $24.66 | 455,802 |
| 2020-09-18 | $25.83 | $25.98 | $24.93 | $25.17 | $25.17 | 1,101,110 |
| 2020-09-17 | $24.92 | $25.55 | $23.82 | $25.53 | $25.53 | 374,680 |
| 2020-09-16 | $24.79 | $25.67 | $24.66 | $25.50 | $25.50 | 527,534 |
| 2020-09-15 | $24.85 | $24.99 | $24.53 | $24.66 | $24.66 | 246,490 |
| 2020-09-14 | $24.27 | $24.98 | $24.27 | $24.89 | $24.89 | 335,316 |
| 2020-09-11 | $24.29 | $24.42 | $23.80 | $24.03 | $24.03 | 271,249 |
| 2020-09-10 | $24.69 | $24.98 | $24.02 | $24.03 | $24.03 | 203,387 |
| 2020-09-09 | $24.30 | $24.95 | $23.96 | $24.64 | $24.64 | 344,741 |
| 2020-09-08 | $23.83 | $24.37 | $23.47 | $24.15 | $24.15 | 474,668 |
| 2020-09-04 | $25.30 | $25.60 | $23.87 | $24.21 | $24.21 | 292,261 |
| 2020-09-03 | $26.67 | $26.75 | $24.95 | $25.38 | $25.38 | 543,220 |
| 2020-09-02 | $25.33 | $26.08 | $25.29 | $25.98 | $25.98 | 574,597 |
| 2020-09-01 | $24.67 | $25.21 | $24.36 | $25.16 | $25.16 | 663,475 |
| 2020-08-31 | $24.60 | $24.95 | $24.44 | $24.75 | $24.75 | 582,827 |
| 2020-08-28 | $24.68 | $24.80 | $24.25 | $24.48 | $24.48 | 547,730 |
| 2020-08-27 | $24.32 | $24.72 | $23.70 | $24.49 | $24.49 | 332,852 |
| 2020-08-26 | $24.12 | $24.48 | $24.00 | $24.27 | $24.27 | 303,001 |
| 2020-08-25 | $24.34 | $24.59 | $24.14 | $24.22 | $24.22 | 249,908 |
| 2020-08-24 | $25.00 | $25.16 | $23.95 | $24.24 | $24.24 | 300,027 |
| 2020-08-21 | $24.98 | $25.20 | $24.67 | $24.86 | $24.86 | 393,994 |
| 2020-08-20 | $25.01 | $25.21 | $24.88 | $24.92 | $24.92 | 337,152 |
| 2020-08-19 | $25.52 | $25.79 | $25.25 | $25.27 | $25.27 | 404,288 |
| 2020-08-18 | $25.12 | $25.80 | $25.03 | $25.58 | $25.58 | 373,488 |
| 2020-08-17 | $25.19 | $25.53 | $24.62 | $25.05 | $25.05 | 368,476 |
| 2020-08-14 | $24.90 | $25.19 | $24.83 | $25.05 | $25.05 | 350,397 |
| 2020-08-13 | $24.99 | $25.54 | $24.91 | $25.03 | $25.03 | 243,194 |
| 2020-08-12 | $24.90 | $25.22 | $24.75 | $24.99 | $24.99 | 425,906 |
| 2020-08-11 | $25.27 | $25.54 | $24.69 | $24.76 | $24.76 | 387,573 |
| 2020-08-10 | $25.42 | $25.58 | $25.12 | $25.14 | $25.14 | 355,163 |
| 2020-08-07 | $25.20 | $25.48 | $24.81 | $25.36 | $25.36 | 523,651 |
| 2020-08-06 | $25.12 | $25.64 | $25.04 | $25.29 | $25.29 | 532,571 |
| 2020-08-05 | $24.86 | $25.38 | $24.86 | $25.24 | $25.24 | 652,820 |
| 2020-08-04 | $24.21 | $24.80 | $24.17 | $24.65 | $24.65 | 459,591 |
| 2020-08-03 | $23.79 | $25.00 | $23.69 | $24.27 | $24.27 | 826,368 |
| 2020-07-31 | $24.00 | $24.01 | $22.99 | $23.53 | $23.53 | 740,693 |
| 2020-07-30 | $23.00 | $25.71 | $22.90 | $24.20 | $24.20 | 1,169,264 |
| 2020-07-29 | $22.17 | $22.67 | $22.01 | $22.54 | $22.54 | 863,256 |
| 2020-07-28 | $21.96 | $22.28 | $21.75 | $21.90 | $21.90 | 403,613 |
| 2020-07-27 | $21.26 | $22.31 | $21.12 | $22.18 | $22.18 | 427,003 |
| 2020-07-24 | $21.37 | $21.72 | $20.92 | $21.32 | $21.32 | 372,377 |
| 2020-07-23 | $21.00 | $22.75 | $20.71 | $21.64 | $21.64 | 1,157,740 |
| 2020-07-22 | $20.00 | $20.23 | $19.65 | $19.97 | $19.97 | 273,998 |
| 2020-07-21 | $20.34 | $20.45 | $19.91 | $19.98 | $19.98 | 328,622 |
| 2020-07-20 | $19.56 | $20.11 | $19.42 | $20.05 | $20.05 | 298,125 |
| 2020-07-17 | $19.05 | $19.75 | $19.02 | $19.59 | $19.59 | 243,200 |
| 2020-07-16 | $19.23 | $19.48 | $18.94 | $19.14 | $19.14 | 230,500 |
| 2020-07-15 | $19.48 | $19.69 | $19.16 | $19.34 | $19.34 | 347,200 |
| 2020-07-14 | $18.53 | $18.93 | $18.01 | $18.90 | $18.90 | 230,200 |
| 2020-07-13 | $19.15 | $19.43 | $18.65 | $18.67 | $18.67 | 193,100 |
| 2020-07-10 | $18.91 | $19.12 | $18.71 | $18.96 | $18.96 | 177,800 |
| 2020-07-09 | $19.09 | $19.26 | $18.53 | $18.85 | $18.85 | 240,600 |
| 2020-07-08 | $19.37 | $19.42 | $18.67 | $19.13 | $19.13 | 296,400 |
| 2020-07-07 | $19.74 | $19.86 | $19.36 | $19.37 | $19.37 | 209,000 |
| 2020-07-06 | $20.12 | $20.25 | $19.71 | $19.88 | $19.88 | 243,400 |
| 2020-07-02 | $19.65 | $19.95 | $19.49 | $19.70 | $19.70 | 291,100 |
| 2020-07-01 | $19.21 | $19.64 | $19.15 | $19.47 | $19.47 | 393,700 |
| 2020-06-30 | $18.38 | $19.39 | $18.38 | $19.26 | $19.26 | 469,300 |
| 2020-06-29 | $18.77 | $18.97 | $18.39 | $18.50 | $18.50 | 353,200 |
| 2020-06-26 | $19.54 | $19.62 | $18.56 | $18.60 | $18.60 | 805,264 |
| 2020-06-25 | $19.19 | $19.62 | $19.03 | $19.57 | $19.57 | 284,295 |
| 2020-06-24 | $19.88 | $20.19 | $19.02 | $19.24 | $19.24 | 375,848 |
| 2020-06-23 | $19.96 | $20.80 | $19.75 | $20.13 | $20.13 | 539,445 |
| 2020-06-22 | $19.41 | $19.75 | $19.26 | $19.73 | $19.73 | 370,329 |
| 2020-06-19 | $19.29 | $19.70 | $19.20 | $19.47 | $19.47 | 517,433 |
| 2020-06-18 | $18.88 | $19.24 | $18.63 | $19.10 | $19.10 | 191,346 |
| 2020-06-17 | $19.24 | $19.30 | $18.75 | $18.97 | $18.97 | 406,108 |
| 2020-06-16 | $19.03 | $19.27 | $18.49 | $19.15 | $19.15 | 343,380 |
| 2020-06-15 | $17.78 | $18.64 | $17.50 | $18.54 | $18.54 | 411,244 |
| 2020-06-12 | $18.30 | $18.59 | $17.67 | $18.08 | $18.08 | 496,827 |
| 2020-06-11 | $19.21 | $19.32 | $17.77 | $17.85 | $17.85 | 539,763 |
| 2020-06-10 | $18.91 | $19.89 | $18.86 | $19.42 | $19.42 | 487,061 |
| 2020-06-09 | $19.75 | $19.89 | $18.82 | $18.93 | $18.93 | 414,521 |
| 2020-06-08 | $19.04 | $20.04 | $18.45 | $20.04 | $20.04 | 460,865 |
| 2020-06-05 | $18.80 | $19.47 | $18.48 | $19.28 | $19.28 | 530,806 |
| 2020-06-04 | $19.18 | $19.35 | $18.28 | $18.42 | $18.42 | 524,266 |
| 2020-06-03 | $19.27 | $19.82 | $19.14 | $19.37 | $19.37 | 309,236 |
| 2020-06-02 | $19.21 | $19.31 | $18.54 | $19.22 | $19.22 | 456,364 |
| 2020-06-01 | $18.75 | $19.43 | $18.67 | $19.17 | $19.17 | 392,283 |
| 2020-05-29 | $19.35 | $19.35 | $18.33 | $18.82 | $18.82 | 619,768 |
| 2020-05-28 | $19.28 | $19.75 | $19.07 | $19.39 | $19.39 | 377,218 |
| 2020-05-27 | $19.10 | $19.20 | $17.94 | $19.04 | $19.04 | 358,930 |
| 2020-05-26 | $19.02 | $19.46 | $18.84 | $18.89 | $18.89 | 305,947 |
| 2020-05-22 | $18.88 | $18.90 | $18.11 | $18.65 | $18.65 | 371,043 |
| 2020-05-21 | $18.00 | $19.10 | $17.86 | $18.93 | $18.93 | 555,544 |
| 2020-05-20 | $17.81 | $18.33 | $17.75 | $17.78 | $17.78 | 304,477 |
| 2020-05-19 | $16.91 | $18.10 | $16.78 | $17.64 | $17.64 | 569,286 |
| 2020-05-18 | $16.47 | $17.39 | $16.39 | $17.00 | $17.00 | 760,118 |
| 2020-05-15 | $15.79 | $16.11 | $15.65 | $16.08 | $16.08 | 350,822 |
| 2020-05-14 | $15.62 | $15.84 | $15.15 | $15.82 | $15.82 | 470,641 |
| 2020-05-13 | $16.01 | $16.06 | $15.36 | $15.86 | $15.86 | 526,967 |
| 2020-05-12 | $16.78 | $16.78 | $16.00 | $16.04 | $16.04 | 426,223 |
| 2020-05-11 | $16.57 | $16.87 | $16.44 | $16.75 | $16.75 | 478,671 |
| 2020-05-08 | $16.75 | $16.83 | $16.44 | $16.74 | $16.74 | 595,441 |
| 2020-05-07 | $16.57 | $16.72 | $16.31 | $16.51 | $16.51 | 414,843 |
| 2020-05-06 | $16.44 | $16.66 | $16.22 | $16.30 | $16.30 | 310,021 |
| 2020-05-05 | $16.49 | $16.75 | $16.30 | $16.35 | $16.35 | 434,889 |
| 2020-05-04 | $16.30 | $16.50 | $16.06 | $16.22 | $16.22 | 460,106 |
| 2020-05-01 | $17.15 | $17.39 | $15.92 | $16.32 | $16.32 | 898,420 |
| 2020-04-30 | $17.65 | $18.49 | $16.85 | $17.50 | $17.50 | 1,163,766 |
| 2020-04-29 | $18.65 | $18.75 | $18.13 | $18.32 | $18.32 | 936,739 |
| 2020-04-28 | $18.50 | $18.92 | $18.01 | $18.26 | $18.26 | 510,616 |
| 2020-04-27 | $17.61 | $18.27 | $17.61 | $18.18 | $18.18 | 542,804 |
| 2020-04-24 | $17.36 | $17.69 | $17.27 | $17.38 | $17.38 | 572,911 |
| 2020-04-23 | $17.01 | $17.70 | $17.00 | $17.32 | $17.32 | 717,694 |
| 2020-04-22 | $16.95 | $17.20 | $16.71 | $16.99 | $16.99 | 424,148 |
| 2020-04-21 | $16.56 | $17.16 | $16.51 | $16.79 | $16.79 | 464,114 |
| 2020-04-20 | $16.35 | $17.26 | $16.21 | $16.92 | $16.92 | 480,999 |
| 2020-04-17 | $16.52 | $16.77 | $15.97 | $16.59 | $16.59 | 557,921 |
| 2020-04-16 | $16.44 | $16.74 | $15.43 | $15.90 | $15.90 | 663,094 |
| 2020-04-15 | $16.46 | $16.73 | $16.01 | $16.40 | $16.40 | 462,853 |
| 2020-04-14 | $16.72 | $16.85 | $16.07 | $16.78 | $16.78 | 494,436 |
| 2020-04-13 | $16.73 | $16.90 | $15.98 | $16.25 | $16.25 | 603,647 |
| 2020-04-09 | $16.01 | $16.88 | $15.67 | $16.50 | $16.50 | 1,009,476 |
| 2020-04-08 | $16.78 | $16.81 | $15.55 | $15.76 | $15.76 | 849,934 |
| 2020-04-07 | $16.78 | $17.41 | $16.08 | $16.61 | $16.61 | 567,958 |
| 2020-04-06 | $16.15 | $16.76 | $15.99 | $16.50 | $16.50 | 778,450 |
| 2020-04-03 | $15.73 | $16.24 | $15.29 | $15.58 | $15.58 | 248,653 |
| 2020-04-02 | $15.98 | $16.14 | $15.36 | $15.94 | $15.94 | 399,873 |
| 2020-04-01 | $16.09 | $16.47 | $15.52 | $16.09 | $16.09 | 718,061 |
| 2020-03-31 | $16.32 | $16.84 | $16.02 | $16.66 | $16.66 | 572,343 |
| 2020-03-30 | $15.78 | $16.38 | $15.34 | $16.27 | $16.27 | 357,502 |
| 2020-03-27 | $15.61 | $16.42 | $15.26 | $15.56 | $15.56 | 600,756 |
| 2020-03-26 | $15.14 | $16.23 | $14.79 | $16.06 | $16.06 | 630,803 |
| 2020-03-25 | $15.68 | $16.21 | $14.97 | $15.13 | $15.13 | 430,451 |
| 2020-03-24 | $15.21 | $15.93 | $14.76 | $15.71 | $15.71 | 562,050 |
| 2020-03-23 | $14.16 | $15.10 | $13.42 | $14.58 | $14.58 | 471,525 |
| 2020-03-20 | $14.95 | $15.34 | $13.39 | $13.91 | $13.91 | 873,371 |
| 2020-03-19 | $13.82 | $15.29 | $13.51 | $15.00 | $15.00 | 716,296 |
| 2020-03-18 | $14.83 | $15.36 | $13.53 | $13.90 | $13.90 | 528,857 |
| 2020-03-17 | $14.41 | $16.08 | $14.23 | $15.66 | $15.66 | 829,520 |
| 2020-03-16 | $15.69 | $15.80 | $14.12 | $14.30 | $14.30 | 880,775 |
| 2020-03-13 | $17.06 | $17.41 | $15.55 | $17.11 | $17.11 | 1,015,878 |
| 2020-03-12 | $16.61 | $17.48 | $15.77 | $16.42 | $16.42 | 947,394 |
| 2020-03-11 | $17.94 | $18.19 | $17.11 | $17.36 | $17.36 | 480,225 |
| 2020-03-10 | $18.32 | $18.82 | $17.62 | $18.33 | $18.33 | 876,263 |
| 2020-03-09 | $17.86 | $18.37 | $17.10 | $17.91 | $17.91 | 610,343 |
| 2020-03-06 | $18.47 | $18.97 | $18.22 | $18.91 | $18.91 | 408,856 |
| 2020-03-05 | $19.81 | $19.97 | $18.83 | $18.97 | $18.97 | 492,007 |
| 2020-03-04 | $19.90 | $20.32 | $19.74 | $20.23 | $20.23 | 537,314 |
| 2020-03-03 | $19.99 | $20.67 | $19.31 | $19.52 | $19.52 | 1,381,914 |
| 2020-03-02 | $19.66 | $20.07 | $19.40 | $19.96 | $19.96 | 568,043 |
| 2020-02-28 | $18.99 | $19.76 | $18.80 | $19.48 | $19.48 | 923,634 |
| 2020-02-27 | $20.31 | $20.62 | $19.07 | $19.21 | $19.21 | 584,329 |
| 2020-02-26 | $20.16 | $20.86 | $19.87 | $20.48 | $20.48 | 816,190 |
| 2020-02-25 | $20.58 | $20.58 | $19.53 | $19.57 | $19.57 | 460,397 |
| 2020-02-24 | $19.83 | $20.77 | $19.54 | $20.45 | $20.45 | 496,730 |
| 2020-02-21 | $21.20 | $21.29 | $20.29 | $20.34 | $20.34 | 505,878 |
| 2020-02-20 | $22.99 | $22.99 | $20.70 | $21.13 | $21.13 | 814,684 |
| 2020-02-19 | $22.22 | $22.58 | $21.52 | $22.27 | $22.27 | 1,194,840 |
| 2020-02-18 | $22.00 | $22.33 | $21.59 | $22.14 | $22.14 | 392,845 |
| 2020-02-14 | $21.99 | $22.12 | $21.58 | $22.02 | $22.02 | 628,520 |
| 2020-02-13 | $21.89 | $21.96 | $21.73 | $21.95 | $21.95 | 239,787 |
| 2020-02-12 | $21.47 | $21.95 | $21.39 | $21.90 | $21.90 | 285,877 |
| 2020-02-11 | $20.77 | $21.39 | $20.66 | $21.37 | $21.37 | 470,561 |
| 2020-02-10 | $20.72 | $20.93 | $20.54 | $20.63 | $20.63 | 212,709 |
| 2020-02-07 | $20.67 | $20.85 | $20.52 | $20.72 | $20.72 | 242,555 |
| 2020-02-06 | $20.84 | $20.85 | $20.41 | $20.66 | $20.66 | 271,345 |
| 2020-02-05 | $20.74 | $20.98 | $20.58 | $20.74 | $20.74 | 285,387 |
| 2020-02-04 | $20.44 | $20.89 | $20.02 | $20.69 | $20.69 | 1,092,265 |
| 2020-02-03 | $20.41 | $20.51 | $20.19 | $20.24 | $20.24 | 212,786 |
| 2020-01-31 | $20.48 | $20.48 | $20.02 | $20.26 | $20.26 | 296,167 |
| 2020-01-30 | $20.37 | $20.60 | $20.00 | $20.50 | $20.50 | 205,023 |
| 2020-01-29 | $20.34 | $20.66 | $20.34 | $20.43 | $20.43 | 250,922 |
| 2020-01-28 | $20.33 | $20.50 | $20.21 | $20.38 | $20.38 | 180,332 |
| 2020-01-27 | $19.80 | $20.33 | $19.58 | $20.17 | $20.17 | 548,114 |
| 2020-01-24 | $20.48 | $20.50 | $19.89 | $20.01 | $20.01 | 311,112 |
| 2020-01-23 | $20.50 | $20.56 | $20.31 | $20.49 | $20.49 | 245,468 |
| 2020-01-22 | $20.31 | $20.71 | $20.15 | $20.56 | $20.56 | 357,756 |
| 2020-01-21 | $20.02 | $20.44 | $19.95 | $20.24 | $20.24 | 406,178 |
| 2020-01-17 | $20.13 | $20.32 | $19.96 | $20.09 | $20.09 | 497,784 |
| 2020-01-16 | $19.95 | $20.10 | $19.89 | $19.99 | $19.99 | 406,603 |
| 2020-01-15 | $19.70 | $20.28 | $19.52 | $19.98 | $19.98 | 714,179 |
| 2020-01-14 | $19.22 | $19.75 | $19.06 | $19.65 | $19.65 | 871,687 |
| 2020-01-13 | $19.10 | $19.45 | $19.05 | $19.24 | $19.24 | 371,550 |
| 2020-01-10 | $19.20 | $19.28 | $18.97 | $19.05 | $19.05 | 266,968 |
| 2020-01-09 | $19.12 | $19.53 | $19.01 | $19.16 | $19.16 | 352,005 |
| 2020-01-08 | $18.67 | $19.29 | $18.37 | $19.16 | $19.16 | 339,100 |
| 2020-01-07 | $18.20 | $18.83 | $18.11 | $18.60 | $18.60 | 312,220 |
| 2020-01-06 | $18.25 | $18.30 | $17.73 | $18.25 | $18.25 | 385,630 |
| 2020-01-03 | $18.20 | $18.47 | $17.78 | $18.41 | $18.41 | 285,613 |
| 2020-01-02 | $18.75 | $18.79 | $18.25 | $18.42 | $18.42 | 320,622 |
| 2019-12-31 | $18.60 | $18.86 | $18.49 | $18.82 | $18.82 | 282,027 |
| 2019-12-30 | $18.83 | $18.85 | $18.55 | $18.64 | $18.64 | 309,090 |
| 2019-12-27 | $18.60 | $18.77 | $18.50 | $18.73 | $18.73 | 163,538 |
| 2019-12-26 | $18.50 | $18.71 | $18.47 | $18.57 | $18.57 | 147,023 |
| 2019-12-24 | $18.59 | $18.59 | $18.43 | $18.43 | $18.43 | 64,591 |
| 2019-12-23 | $18.45 | $18.59 | $18.22 | $18.57 | $18.57 | 237,886 |
| 2019-12-20 | $18.54 | $18.60 | $18.34 | $18.45 | $18.45 | 518,314 |
| 2019-12-19 | $18.55 | $18.60 | $18.30 | $18.54 | $18.54 | 243,549 |
| 2019-12-18 | $18.24 | $18.56 | $18.24 | $18.48 | $18.48 | 318,686 |
| 2019-12-17 | $18.28 | $18.40 | $18.13 | $18.30 | $18.30 | 321,142 |
| 2019-12-16 | $18.02 | $18.39 | $17.99 | $18.36 | $18.36 | 343,656 |
| 2019-12-13 | $18.26 | $18.38 | $17.87 | $17.95 | $17.95 | 208,980 |
| 2019-12-12 | $18.03 | $18.52 | $17.98 | $18.26 | $18.26 | 359,109 |
| 2019-12-11 | $18.00 | $18.20 | $17.82 | $18.07 | $18.07 | 344,035 |
| 2019-12-10 | $17.84 | $18.08 | $17.64 | $17.92 | $17.92 | 805,951 |
| 2019-12-09 | $17.61 | $18.22 | $17.48 | $17.83 | $17.83 | 783,283 |
| 2019-12-06 | $17.65 | $17.75 | $17.53 | $17.62 | $17.62 | 332,706 |
| 2019-12-05 | $17.63 | $17.74 | $17.44 | $17.53 | $17.53 | 378,552 |
| 2019-12-04 | $17.87 | $17.89 | $17.53 | $17.57 | $17.57 | 432,814 |
| 2019-12-03 | $17.69 | $17.89 | $17.56 | $17.73 | $17.73 | 1,751,003 |
| 2019-12-02 | $17.96 | $17.96 | $17.52 | $17.83 | $17.83 | 487,809 |
| 2019-11-29 | $18.02 | $18.07 | $17.60 | $18.00 | $18.00 | 354,270 |
| 2019-11-27 | $18.60 | $18.60 | $18.19 | $18.33 | $18.33 | 317,104 |
| 2019-11-26 | $18.66 | $18.73 | $18.17 | $18.29 | $18.29 | 400,624 |
| 2019-11-25 | $18.45 | $18.69 | $18.27 | $18.69 | $18.69 | 419,740 |
| 2019-11-22 | $18.66 | $18.85 | $17.95 | $18.45 | $18.45 | 404,897 |
| 2019-11-21 | $17.90 | $18.57 | $17.83 | $18.39 | $18.39 | 557,134 |
| 2019-11-20 | $17.76 | $18.04 | $17.65 | $17.98 | $17.98 | 506,258 |
| 2019-11-19 | $17.50 | $17.98 | $17.44 | $17.85 | $17.85 | 623,617 |
| 2019-11-18 | $17.33 | $17.57 | $17.21 | $17.49 | $17.49 | 363,322 |
| 2019-11-15 | $17.00 | $17.50 | $16.93 | $17.32 | $17.32 | 453,006 |
| 2019-11-14 | $16.75 | $17.00 | $16.68 | $16.90 | $16.90 | 254,392 |
| 2019-11-13 | $16.78 | $16.94 | $16.46 | $16.76 | $16.76 | 468,083 |
| 2019-11-12 | $16.73 | $17.02 | $16.66 | $16.91 | $16.91 | 549,530 |
| 2019-11-11 | $17.39 | $17.40 | $16.64 | $16.74 | $16.74 | 834,453 |
| 2019-11-08 | $16.20 | $16.68 | $16.03 | $16.67 | $16.67 | 496,863 |
| 2019-11-07 | $16.18 | $16.30 | $15.89 | $16.28 | $16.28 | 387,934 |
| 2019-11-06 | $16.68 | $16.87 | $15.96 | $16.05 | $16.05 | 483,930 |
| 2019-11-05 | $16.63 | $16.92 | $16.38 | $16.74 | $16.74 | 701,631 |
| 2019-11-04 | $15.98 | $16.84 | $15.98 | $16.63 | $16.63 | 878,519 |
| 2019-11-01 | $15.73 | $15.93 | $15.20 | $15.90 | $15.90 | 1,235,971 |
| 2019-10-31 | $16.10 | $16.47 | $15.00 | $15.63 | $15.63 | 3,503,007 |
| 2019-10-30 | $14.30 | $14.34 | $13.95 | $14.13 | $14.13 | 794,051 |
| 2019-10-29 | $14.21 | $14.41 | $14.19 | $14.32 | $14.32 | 418,241 |
| 2019-10-28 | $14.06 | $14.54 | $14.06 | $14.26 | $14.26 | 387,144 |
| 2019-10-25 | $14.40 | $14.40 | $13.93 | $14.04 | $14.04 | 372,058 |
| 2019-10-24 | $14.50 | $14.58 | $14.29 | $14.40 | $14.40 | 356,143 |
| 2019-10-23 | $14.47 | $14.64 | $14.24 | $14.45 | $14.45 | 448,016 |
| 2019-10-22 | $14.81 | $14.98 | $14.45 | $14.54 | $14.54 | 318,265 |
| 2019-10-21 | $14.87 | $15.17 | $14.74 | $14.77 | $14.77 | 532,157 |
| 2019-10-18 | $15.05 | $15.08 | $14.72 | $14.81 | $14.81 | 411,035 |
| 2019-10-17 | $15.86 | $15.88 | $15.03 | $15.08 | $15.08 | 1,675,084 |
| 2019-10-16 | $15.25 | $15.42 | $14.75 | $15.20 | $15.20 | 861,197 |
| 2019-10-15 | $14.89 | $15.21 | $14.86 | $15.04 | $15.04 | 155,924 |
| 2019-10-14 | $15.08 | $15.12 | $14.76 | $14.84 | $14.84 | 190,107 |
| 2019-10-11 | $15.12 | $15.44 | $15.04 | $15.07 | $15.07 | 318,519 |
| 2019-10-10 | $15.17 | $15.29 | $14.99 | $15.00 | $15.00 | 176,062 |
| 2019-10-09 | $15.02 | $15.39 | $15.00 | $15.11 | $15.11 | 259,951 |
| 2019-10-08 | $15.09 | $15.29 | $14.79 | $14.94 | $14.94 | 189,134 |
| 2019-10-07 | $14.88 | $15.26 | $14.65 | $15.21 | $15.21 | 313,355 |
| 2019-10-04 | $15.13 | $15.19 | $14.87 | $14.95 | $14.95 | 397,571 |
| 2019-10-03 | $15.71 | $15.77 | $14.72 | $15.08 | $15.08 | 1,194,663 |
| 2019-10-02 | $15.84 | $16.09 | $15.64 | $15.74 | $15.74 | 379,837 |
| 2019-10-01 | $16.44 | $16.66 | $15.73 | $15.97 | $15.97 | 400,629 |
| 2019-09-30 | $16.15 | $16.51 | $15.98 | $16.39 | $16.39 | 375,630 |
| 2019-09-27 | $16.46 | $16.65 | $16.01 | $16.16 | $16.16 | 310,973 |
| 2019-09-26 | $16.75 | $16.97 | $16.23 | $16.39 | $16.39 | 282,345 |
| 2019-09-25 | $16.80 | $17.00 | $16.27 | $16.74 | $16.74 | 268,679 |
| 2019-09-24 | $17.01 | $17.06 | $16.51 | $16.81 | $16.81 | 385,385 |
| 2019-09-23 | $17.10 | $17.18 | $16.76 | $16.93 | $16.93 | 282,762 |
| 2019-09-20 | $16.93 | $17.20 | $16.78 | $17.17 | $17.17 | 590,901 |
| 2019-09-19 | $16.90 | $17.22 | $16.70 | $16.99 | $16.99 | 266,109 |
| 2019-09-18 | $17.46 | $17.46 | $16.90 | $16.90 | $16.90 | 284,348 |
| 2019-09-17 | $17.04 | $17.46 | $16.99 | $17.38 | $17.38 | 343,596 |
| 2019-09-16 | $17.00 | $17.15 | $16.69 | $17.04 | $17.04 | 413,884 |
| 2019-09-13 | $17.55 | $17.66 | $17.34 | $17.34 | $17.34 | 515,287 |
| 2019-09-12 | $17.00 | $17.80 | $16.90 | $17.50 | $17.50 | 701,283 |
| 2019-09-11 | $16.48 | $17.00 | $16.30 | $17.00 | $17.00 | 942,001 |
| 2019-09-10 | $16.13 | $16.50 | $15.95 | $16.35 | $16.35 | 565,498 |
| 2019-09-09 | $15.77 | $16.47 | $15.45 | $16.20 | $16.20 | 817,809 |
| 2019-09-06 | $15.67 | $15.94 | $15.53 | $15.74 | $15.74 | 710,396 |
| 2019-09-05 | $16.89 | $16.89 | $15.55 | $15.61 | $15.61 | 1,599,015 |
| 2019-09-04 | $16.83 | $16.95 | $16.61 | $16.76 | $16.76 | 1,663,693 |
| 2019-09-03 | $16.81 | $17.00 | $16.48 | $16.68 | $16.68 | 576,412 |
| 2019-08-30 | $16.37 | $16.95 | $16.35 | $16.92 | $16.92 | 644,362 |
| 2019-08-29 | $16.27 | $16.50 | $16.13 | $16.17 | $16.17 | 238,620 |
| 2019-08-28 | $16.20 | $16.51 | $16.04 | $16.14 | $16.14 | 303,182 |
| 2019-08-27 | $16.31 | $16.42 | $16.08 | $16.26 | $16.26 | 326,692 |
| 2019-08-26 | $17.00 | $17.00 | $15.92 | $16.30 | $16.30 | 298,161 |
| 2019-08-23 | $16.18 | $16.30 | $15.61 | $15.64 | $15.64 | 414,101 |
| 2019-08-22 | $16.28 | $16.28 | $15.90 | $16.01 | $16.01 | 184,521 |
| 2019-08-21 | $16.12 | $16.67 | $15.97 | $16.22 | $16.22 | 420,180 |
| 2019-08-20 | $15.84 | $16.12 | $15.73 | $15.97 | $15.97 | 263,127 |
| 2019-08-19 | $15.97 | $16.18 | $15.82 | $15.82 | $15.82 | 232,525 |
| 2019-08-16 | $15.71 | $16.09 | $15.67 | $15.76 | $15.76 | 337,382 |
| 2019-08-15 | $15.98 | $15.98 | $15.30 | $15.64 | $15.64 | 805,940 |
| 2019-08-14 | $16.22 | $16.26 | $15.54 | $15.86 | $15.86 | 538,323 |
| 2019-08-13 | $16.59 | $16.90 | $16.30 | $16.37 | $16.37 | 334,029 |
| 2019-08-12 | $16.62 | $16.86 | $16.54 | $16.59 | $16.59 | 184,910 |
| 2019-08-09 | $16.95 | $16.95 | $16.13 | $16.65 | $16.65 | 315,808 |
| 2019-08-08 | $16.87 | $17.11 | $16.74 | $16.99 | $16.99 | 556,863 |
| 2019-08-07 | $16.95 | $17.14 | $16.60 | $16.72 | $16.72 | 684,608 |
| 2019-08-06 | $16.84 | $17.02 | $16.71 | $16.96 | $16.96 | 521,631 |
| 2019-08-05 | $17.12 | $17.70 | $16.80 | $16.93 | $16.93 | 673,396 |
| 2019-08-02 | $16.82 | $17.23 | $16.48 | $17.12 | $17.12 | 645,870 |
| 2019-08-01 | $15.50 | $17.00 | $15.00 | $16.99 | $16.99 | 1,100,828 |
| 2019-07-31 | $15.28 | $15.28 | $14.88 | $15.00 | $15.00 | 455,139 |
| 2019-07-30 | $15.20 | $15.44 | $15.15 | $15.24 | $15.24 | 421,630 |
| 2019-07-29 | $15.30 | $15.38 | $15.14 | $15.27 | $15.27 | 246,772 |
| 2019-07-26 | $14.93 | $15.33 | $14.93 | $15.30 | $15.30 | 231,741 |
| 2019-07-25 | $15.05 | $15.12 | $14.85 | $14.93 | $14.93 | 194,557 |
| 2019-07-24 | $14.66 | $15.07 | $14.53 | $15.05 | $15.05 | 264,428 |
| 2019-07-23 | $14.57 | $14.84 | $14.39 | $14.69 | $14.69 | 277,847 |
| 2019-07-22 | $14.52 | $14.70 | $14.48 | $14.57 | $14.57 | 262,565 |
| 2019-07-19 | $14.76 | $14.99 | $14.51 | $14.54 | $14.54 | 217,812 |
| 2019-07-18 | $14.77 | $14.94 | $14.68 | $14.84 | $14.84 | 117,303 |
| 2019-07-17 | $14.83 | $14.91 | $14.73 | $14.80 | $14.80 | 168,874 |
| 2019-07-16 | $14.95 | $15.22 | $14.79 | $14.82 | $14.82 | 222,415 |
| 2019-07-15 | $14.94 | $15.19 | $14.69 | $14.96 | $14.96 | 517,102 |
| 2019-07-12 | $14.99 | $15.15 | $14.84 | $14.93 | $14.93 | 165,331 |
| 2019-07-11 | $15.04 | $15.12 | $14.89 | $15.00 | $15.00 | 200,388 |
| 2019-07-10 | $15.19 | $15.29 | $14.85 | $14.99 | $14.99 | 176,927 |
| 2019-07-09 | $15.12 | $15.34 | $15.05 | $15.19 | $15.19 | 198,900 |
| 2019-07-08 | $14.90 | $15.65 | $14.85 | $15.25 | $15.25 | 531,228 |
| 2019-07-05 | $14.61 | $14.91 | $14.36 | $14.90 | $14.90 | 168,602 |
| 2019-07-03 | $14.51 | $14.84 | $14.50 | $14.67 | $14.67 | 184,617 |
| 2019-07-02 | $14.34 | $14.50 | $14.25 | $14.44 | $14.44 | 249,050 |
| 2019-07-01 | $14.59 | $14.62 | $14.01 | $14.40 | $14.40 | 535,181 |
| 2019-06-28 | $14.60 | $14.74 | $14.37 | $14.51 | $14.51 | 785,433 |
| 2019-06-27 | $14.32 | $14.66 | $14.27 | $14.65 | $14.65 | 239,408 |
| 2019-06-26 | $14.23 | $14.40 | $14.18 | $14.28 | $14.28 | 224,187 |
| 2019-06-25 | $14.19 | $14.24 | $14.04 | $14.20 | $14.20 | 225,621 |
| 2019-06-24 | $14.10 | $14.27 | $14.05 | $14.21 | $14.21 | 264,079 |
| 2019-06-21 | $14.59 | $14.59 | $13.87 | $14.03 | $14.03 | 723,269 |
| 2019-06-20 | $14.91 | $14.98 | $14.60 | $14.63 | $14.63 | 194,620 |
| 2019-06-19 | $14.38 | $15.02 | $14.11 | $14.75 | $14.75 | 509,297 |
| 2019-06-18 | $14.33 | $14.56 | $14.11 | $14.40 | $14.40 | 228,758 |
| 2019-06-17 | $14.14 | $14.29 | $14.03 | $14.27 | $14.27 | 163,210 |
| 2019-06-14 | $14.25 | $14.31 | $14.09 | $14.09 | $14.09 | 116,859 |
| 2019-06-13 | $14.33 | $14.41 | $14.18 | $14.28 | $14.28 | 203,134 |
| 2019-06-12 | $14.09 | $14.28 | $13.96 | $14.27 | $14.27 | 195,397 |
| 2019-06-11 | $14.41 | $14.65 | $14.03 | $14.12 | $14.12 | 281,566 |
| 2019-06-10 | $13.82 | $14.86 | $13.74 | $14.21 | $14.21 | 1,073,021 |
| 2019-06-07 | $13.88 | $14.04 | $13.79 | $13.79 | $13.79 | 151,043 |
| 2019-06-06 | $13.81 | $13.92 | $13.56 | $13.83 | $13.83 | 151,409 |
| 2019-06-05 | $14.12 | $14.12 | $13.68 | $13.84 | $13.84 | 175,426 |
| 2019-06-04 | $13.76 | $14.08 | $13.71 | $14.06 | $14.06 | 257,593 |
| 2019-06-03 | $13.77 | $13.94 | $13.64 | $13.68 | $13.68 | 463,747 |
| 2019-05-31 | $13.67 | $13.84 | $13.40 | $13.79 | $13.79 | 226,945 |
| 2019-05-30 | $13.83 | $14.15 | $13.64 | $13.83 | $13.83 | 195,628 |
| 2019-05-29 | $14.03 | $14.06 | $13.77 | $13.83 | $13.83 | 187,738 |
| 2019-05-28 | $14.19 | $14.25 | $13.98 | $14.09 | $14.09 | 212,230 |
| 2019-05-24 | $14.12 | $14.34 | $14.06 | $14.17 | $14.17 | 143,079 |
| 2019-05-23 | $14.42 | $14.42 | $13.82 | $14.01 | $14.01 | 179,880 |
| 2019-05-22 | $14.27 | $14.60 | $14.27 | $14.52 | $14.52 | 334,043 |
| 2019-05-21 | $14.25 | $14.54 | $14.25 | $14.33 | $14.33 | 237,397 |
| 2019-05-20 | $14.10 | $14.24 | $13.88 | $14.21 | $14.21 | 274,739 |
| 2019-05-17 | $13.75 | $14.23 | $13.59 | $14.13 | $14.13 | 548,934 |
| 2019-05-16 | $13.88 | $14.14 | $13.81 | $13.85 | $13.85 | 249,892 |
| 2019-05-15 | $13.63 | $13.99 | $13.48 | $13.94 | $13.94 | 433,961 |
| 2019-05-14 | $13.21 | $13.38 | $13.01 | $13.28 | $13.28 | 342,489 |
| 2019-05-13 | $13.38 | $13.50 | $13.10 | $13.14 | $13.14 | 363,194 |
| 2019-05-10 | $14.01 | $14.01 | $13.53 | $13.60 | $13.60 | 481,479 |
| 2019-05-09 | $13.75 | $14.11 | $13.57 | $14.04 | $14.04 | 603,672 |
| 2019-05-08 | $14.10 | $14.26 | $13.83 | $13.83 | $13.83 | 421,771 |
| 2019-05-07 | $14.15 | $14.32 | $13.99 | $14.08 | $14.08 | 329,774 |
| 2019-05-06 | $13.84 | $14.34 | $13.76 | $14.27 | $14.27 | 438,979 |
| 2019-05-03 | $14.51 | $14.67 | $13.97 | $14.10 | $14.10 | 824,084 |
| 2019-05-02 | $14.20 | $15.00 | $13.67 | $14.39 | $14.39 | 1,023,300 |
| 2019-05-01 | $13.49 | $13.56 | $13.21 | $13.30 | $13.30 | 660,077 |
| 2019-04-30 | $13.71 | $13.72 | $13.43 | $13.53 | $13.53 | 342,340 |
| 2019-04-29 | $13.68 | $13.85 | $13.63 | $13.68 | $13.68 | 316,665 |
| 2019-04-26 | $13.48 | $13.80 | $13.48 | $13.69 | $13.69 | 430,061 |
| 2019-04-25 | $13.07 | $13.58 | $12.84 | $13.43 | $13.43 | 347,478 |
| 2019-04-24 | $13.15 | $13.34 | $13.05 | $13.08 | $13.08 | 533,318 |
| 2019-04-23 | $12.97 | $13.26 | $12.78 | $13.14 | $13.14 | 1,094,761 |
| 2019-04-22 | $12.56 | $13.06 | $12.56 | $12.98 | $12.98 | 1,240,522 |
| 2019-04-18 | $12.20 | $12.70 | $12.09 | $12.62 | $12.62 | 717,250 |
| 2019-04-17 | $12.22 | $12.23 | $12.08 | $12.20 | $12.20 | 681,914 |
| 2019-04-16 | $11.90 | $12.16 | $11.88 | $12.13 | $12.13 | 388,772 |
| 2019-04-15 | $11.73 | $11.86 | $11.50 | $11.85 | $11.85 | 432,414 |
| 2019-04-12 | $11.75 | $11.83 | $11.64 | $11.70 | $11.70 | 291,622 |
| 2019-04-11 | $11.85 | $11.91 | $11.67 | $11.75 | $11.75 | 238,859 |
| 2019-04-10 | $11.97 | $11.97 | $11.65 | $11.87 | $11.87 | 401,289 |
| 2019-04-09 | $12.17 | $12.17 | $11.94 | $11.98 | $11.98 | 358,520 |
| 2019-04-08 | $12.26 | $12.28 | $12.12 | $12.18 | $12.18 | 224,692 |
| 2019-04-05 | $12.19 | $12.37 | $12.12 | $12.17 | $12.17 | 609,804 |
| 2019-04-04 | $12.17 | $12.24 | $12.09 | $12.16 | $12.16 | 428,386 |
| 2019-04-03 | $12.20 | $12.32 | $12.07 | $12.17 | $12.17 | 541,232 |
| 2019-04-02 | $12.23 | $12.33 | $12.04 | $12.15 | $12.15 | 229,172 |
| 2019-04-01 | $12.50 | $12.64 | $11.85 | $12.24 | $12.24 | 740,606 |
| 2019-03-29 | $12.50 | $12.62 | $12.32 | $12.43 | $12.43 | 367,414 |
| 2019-03-28 | $12.38 | $12.56 | $12.29 | $12.47 | $12.47 | 198,222 |
| 2019-03-27 | $12.41 | $12.56 | $12.09 | $12.38 | $12.38 | 292,413 |
| 2019-03-26 | $12.38 | $12.39 | $12.21 | $12.39 | $12.39 | 240,155 |
| 2019-03-25 | $12.01 | $12.40 | $11.65 | $12.30 | $12.30 | 273,221 |
| 2019-03-22 | $12.54 | $12.78 | $12.25 | $12.26 | $12.26 | 656,852 |
| 2019-03-21 | $12.44 | $12.75 | $12.41 | $12.59 | $12.59 | 264,549 |
| 2019-03-20 | $12.64 | $12.77 | $12.32 | $12.46 | $12.46 | 286,318 |
| 2019-03-19 | $12.47 | $12.70 | $12.24 | $12.60 | $12.60 | 517,928 |
| 2019-03-18 | $12.61 | $12.67 | $12.31 | $12.45 | $12.45 | 264,711 |
| 2019-03-15 | $12.60 | $12.80 | $12.52 | $12.55 | $12.55 | 828,243 |
| 2019-03-14 | $12.80 | $12.91 | $12.53 | $12.57 | $12.57 | 361,325 |
| 2019-03-13 | $12.29 | $12.91 | $12.16 | $12.82 | $12.82 | 611,211 |
| 2019-03-12 | $12.32 | $12.34 | $12.07 | $12.28 | $12.28 | 402,382 |
| 2019-03-11 | $12.34 | $12.54 | $12.27 | $12.33 | $12.33 | 314,352 |
| 2019-03-08 | $12.29 | $12.42 | $12.17 | $12.33 | $12.33 | 272,494 |
| 2019-03-07 | $12.70 | $12.72 | $12.33 | $12.34 | $12.34 | 336,352 |
| 2019-03-06 | $12.98 | $13.03 | $12.68 | $12.70 | $12.70 | 534,321 |
| 2019-03-05 | $13.07 | $13.39 | $12.78 | $13.00 | $13.00 | 497,252 |
| 2019-03-04 | $13.01 | $13.23 | $12.68 | $13.06 | $13.06 | 855,191 |
| 2019-03-01 | $13.15 | $13.29 | $12.92 | $13.00 | $13.00 | 591,774 |
| 2019-02-28 | $13.37 | $13.39 | $13.11 | $13.14 | $13.14 | 476,792 |
| 2019-02-27 | $13.15 | $13.66 | $13.05 | $13.36 | $13.36 | 566,185 |
| 2019-02-26 | $12.99 | $13.24 | $12.67 | $13.20 | $13.20 | 839,075 |
| 2019-02-25 | $12.89 | $12.97 | $12.59 | $12.93 | $12.93 | 593,596 |
| 2019-02-22 | $13.46 | $13.48 | $12.72 | $12.80 | $12.80 | 1,424,529 |
| 2019-02-21 | $13.96 | $14.25 | $13.17 | $13.47 | $13.47 | 2,515,927 |
| 2019-02-20 | $14.94 | $15.57 | $14.70 | $15.42 | $15.42 | 1,024,903 |
| 2019-02-19 | $14.90 | $15.14 | $14.78 | $14.94 | $14.94 | 538,437 |
| 2019-02-15 | $14.47 | $15.57 | $14.47 | $15.00 | $15.00 | 870,144 |
| 2019-02-14 | $14.31 | $14.36 | $14.07 | $14.22 | $14.22 | 262,426 |
| 2019-02-13 | $14.36 | $14.49 | $13.99 | $14.36 | $14.36 | 289,956 |
| 2019-02-12 | $13.90 | $14.33 | $13.82 | $14.29 | $14.29 | 318,301 |
| 2019-02-11 | $13.77 | $13.96 | $13.53 | $13.83 | $13.83 | 321,070 |
| 2019-02-08 | $13.82 | $13.90 | $13.57 | $13.77 | $13.77 | 201,601 |
| 2019-02-07 | $13.84 | $14.02 | $13.56 | $13.86 | $13.86 | 346,693 |
| 2019-02-06 | $14.20 | $14.28 | $13.79 | $13.88 | $13.88 | 288,731 |
| 2019-02-05 | $14.16 | $14.39 | $14.05 | $14.18 | $14.18 | 195,532 |
| 2019-02-04 | $13.84 | $14.18 | $13.68 | $14.15 | $14.15 | 282,052 |
| 2019-02-01 | $14.25 | $14.25 | $13.72 | $13.86 | $13.86 | 519,384 |
| 2019-01-31 | $14.12 | $14.45 | $14.03 | $14.29 | $14.29 | 411,406 |
| 2019-01-30 | $13.83 | $14.19 | $13.74 | $14.14 | $14.14 | 428,914 |
| 2019-01-29 | $14.17 | $14.17 | $13.45 | $13.72 | $13.72 | 447,620 |
| 2019-01-28 | $14.34 | $14.34 | $13.98 | $14.15 | $14.15 | 379,147 |
| 2019-01-25 | $14.29 | $14.54 | $14.24 | $14.40 | $14.40 | 318,317 |
| 2019-01-24 | $14.36 | $14.58 | $14.17 | $14.28 | $14.28 | 305,214 |
| 2019-01-23 | $14.47 | $14.62 | $14.02 | $14.41 | $14.41 | 534,610 |
| 2019-01-22 | $14.46 | $14.74 | $14.31 | $14.39 | $14.39 | 624,657 |
| 2019-01-18 | $14.66 | $14.76 | $14.31 | $14.46 | $14.46 | 555,439 |
| 2019-01-17 | $14.50 | $14.68 | $14.26 | $14.67 | $14.67 | 495,700 |
| 2019-01-16 | $14.35 | $14.87 | $14.35 | $14.43 | $14.43 | 846,880 |
| 2019-01-15 | $14.17 | $14.63 | $13.99 | $14.34 | $14.34 | 392,834 |
| 2019-01-14 | $13.98 | $14.29 | $13.78 | $14.16 | $14.16 | 738,458 |
| 2019-01-11 | $14.20 | $14.36 | $13.89 | $13.97 | $13.97 | 539,219 |
| 2019-01-10 | $14.60 | $14.75 | $14.18 | $14.25 | $14.25 | 438,526 |
| 2019-01-09 | $14.54 | $14.80 | $14.28 | $14.67 | $14.67 | 909,155 |
| 2019-01-08 | $14.00 | $14.76 | $14.00 | $14.46 | $14.46 | 780,344 |
| 2019-01-07 | $13.82 | $13.86 | $13.62 | $13.81 | $13.81 | 636,583 |
| 2019-01-04 | $13.62 | $13.96 | $13.60 | $13.80 | $13.80 | 484,789 |
| 2019-01-03 | $13.88 | $14.10 | $13.42 | $13.51 | $13.51 | 389,865 |
| 2019-01-02 | $13.98 | $14.09 | $13.52 | $14.02 | $14.02 | 698,392 |
| 2018-12-31 | $14.35 | $14.47 | $13.97 | $14.18 | $14.18 | 417,441 |
| 2018-12-28 | $14.22 | $14.62 | $14.21 | $14.23 | $14.23 | 772,286 |
| 2018-12-27 | $14.12 | $14.13 | $13.37 | $14.12 | $14.12 | 785,639 |
| 2018-12-26 | $13.45 | $14.26 | $13.20 | $14.23 | $14.23 | 871,042 |
| 2018-12-24 | $13.37 | $13.71 | $13.17 | $13.40 | $13.40 | 246,774 |
| 2018-12-21 | $13.65 | $13.75 | $13.23 | $13.39 | $13.39 | 819,773 |
| 2018-12-20 | $13.54 | $13.88 | $13.02 | $13.61 | $13.61 | 1,030,807 |
| 2018-12-19 | $12.74 | $13.05 | $12.44 | $13.01 | $13.01 | 747,986 |
| 2018-12-18 | $13.30 | $13.30 | $12.66 | $12.67 | $12.67 | 521,779 |
| 2018-12-17 | $13.70 | $13.98 | $13.04 | $13.20 | $13.20 | 722,804 |
| 2018-12-14 | $13.82 | $14.45 | $13.48 | $13.81 | $13.81 | 1,068,034 |
| 2018-12-13 | $12.00 | $13.99 | $12.00 | $13.96 | $13.96 | 1,212,352 |
| 2018-12-12 | $12.63 | $12.94 | $12.19 | $12.60 | $12.60 | 899,365 |
| 2018-12-11 | $12.94 | $13.02 | $12.32 | $12.44 | $12.44 | 547,676 |
| 2018-12-10 | $13.10 | $13.29 | $12.50 | $12.85 | $12.85 | 679,155 |
| 2018-12-07 | $12.61 | $13.18 | $12.53 | $13.05 | $13.05 | 524,100 |
| 2018-12-06 | $12.35 | $12.76 | $12.26 | $12.66 | $12.66 | 636,290 |
| 2018-12-04 | $13.18 | $13.25 | $12.70 | $12.70 | $12.70 | 1,007,107 |
| 2018-12-03 | $13.35 | $13.36 | $12.85 | $13.20 | $13.20 | 755,856 |
| 2018-11-30 | $13.02 | $13.67 | $12.86 | $13.30 | $13.30 | 678,674 |
| 2018-11-29 | $12.46 | $13.52 | $12.46 | $13.20 | $13.20 | 1,511,197 |
| 2018-11-28 | $11.70 | $12.47 | $11.68 | $12.45 | $12.45 | 754,649 |
| 2018-11-27 | $11.52 | $11.77 | $11.34 | $11.70 | $11.70 | 613,660 |
| 2018-11-26 | $11.29 | $11.54 | $11.25 | $11.51 | $11.51 | 446,035 |
| 2018-11-23 | $10.93 | $11.32 | $10.93 | $11.18 | $11.18 | 68,461 |
| 2018-11-21 | $11.09 | $11.19 | $10.99 | $11.04 | $11.04 | 280,635 |
| 2018-11-20 | $11.18 | $11.34 | $10.84 | $11.07 | $11.07 | 382,212 |
| 2018-11-19 | $11.34 | $11.38 | $11.20 | $11.22 | $11.22 | 414,615 |
| 2018-11-16 | $11.45 | $11.55 | $11.18 | $11.42 | $11.42 | 553,597 |
| 2018-11-15 | $11.25 | $11.54 | $11.15 | $11.54 | $11.54 | 346,844 |
| 2018-11-14 | $11.40 | $12.05 | $11.18 | $11.25 | $11.25 | 728,173 |
| 2018-11-13 | $11.31 | $11.33 | $10.91 | $11.01 | $11.01 | 714,120 |
| 2018-11-12 | $11.50 | $11.80 | $11.22 | $11.25 | $11.25 | 798,070 |
| 2018-11-09 | $10.50 | $11.53 | $10.31 | $11.51 | $11.51 | 755,496 |
| 2018-11-08 | $9.75 | $10.75 | $9.38 | $10.55 | $10.55 | 1,003,780 |
| 2018-11-07 | $10.19 | $10.47 | $10.04 | $10.08 | $10.08 | 406,421 |
| 2018-11-06 | $9.55 | $10.20 | $9.55 | $10.17 | $10.17 | 474,921 |
| 2018-11-05 | $9.42 | $9.58 | $9.19 | $9.53 | $9.53 | 444,439 |
| 2018-11-02 | $9.51 | $9.63 | $9.38 | $9.39 | $9.39 | 226,247 |
| 2018-11-01 | $9.41 | $9.70 | $9.38 | $9.49 | $9.49 | 277,505 |
| 2018-10-31 | $9.88 | $9.88 | $9.25 | $9.41 | $9.41 | 497,009 |
| 2018-10-30 | $9.82 | $9.98 | $9.71 | $9.78 | $9.78 | 211,392 |
| 2018-10-29 | $10.09 | $10.33 | $9.73 | $9.83 | $9.83 | 317,039 |
| 2018-10-26 | $9.88 | $10.11 | $9.55 | $9.93 | $9.93 | 267,953 |
| 2018-10-25 | $9.99 | $10.15 | $9.88 | $9.99 | $9.99 | 401,537 |
| 2018-10-24 | $10.00 | $10.10 | $9.85 | $9.93 | $9.93 | 310,734 |
| 2018-10-23 | $9.62 | $10.08 | $9.56 | $10.00 | $10.00 | 380,484 |
| 2018-10-22 | $9.83 | $9.88 | $9.66 | $9.72 | $9.72 | 149,489 |
| 2018-10-19 | $9.98 | $10.09 | $9.78 | $9.81 | $9.81 | 238,801 |
| 2018-10-18 | $10.47 | $10.47 | $9.97 | $10.00 | $10.00 | 284,154 |
| 2018-10-17 | $10.50 | $10.74 | $10.18 | $10.49 | $10.49 | 351,959 |
| 2018-10-16 | $10.22 | $10.55 | $10.12 | $10.50 | $10.50 | 362,932 |
| 2018-10-15 | $10.12 | $10.17 | $9.93 | $10.14 | $10.14 | 359,760 |
| 2018-10-12 | $10.22 | $10.32 | $9.98 | $10.10 | $10.10 | 486,465 |
| 2018-10-11 | $10.20 | $10.34 | $10.05 | $10.07 | $10.07 | 559,260 |
| 2018-10-10 | $10.19 | $10.46 | $10.18 | $10.20 | $10.20 | 440,027 |
| 2018-10-09 | $10.20 | $10.32 | $10.11 | $10.22 | $10.22 | 330,535 |
| 2018-10-08 | $10.17 | $10.48 | $10.07 | $10.20 | $10.20 | 496,517 |
| 2018-10-05 | $10.18 | $10.39 | $10.00 | $10.19 | $10.19 | 674,797 |
| 2018-10-04 | $10.05 | $10.34 | $9.99 | $10.13 | $10.13 | 713,275 |
| 2018-10-03 | $10.08 | $10.13 | $9.91 | $10.11 | $10.11 | 388,353 |
| 2018-10-02 | $10.04 | $10.21 | $9.99 | $10.01 | $10.01 | 571,166 |
| 2018-10-01 | $10.13 | $10.16 | $9.91 | $10.06 | $10.06 | 767,190 |
| 2018-09-28 | $10.00 | $10.10 | $9.95 | $10.05 | $10.05 | 701,241 |
| 2018-09-27 | $10.10 | $10.25 | $9.90 | $10.00 | $10.00 | 341,440 |
| 2018-09-26 | $10.55 | $10.60 | $10.10 | $10.18 | $10.18 | 311,480 |
| 2018-09-25 | $10.65 | $10.70 | $10.45 | $10.60 | $10.60 | 351,692 |
| 2018-09-24 | $10.65 | $10.70 | $10.40 | $10.60 | $10.60 | 255,683 |
| 2018-09-21 | $11.15 | $11.20 | $10.50 | $10.65 | $10.65 | 826,030 |
| 2018-09-20 | $10.90 | $11.30 | $10.90 | $11.15 | $11.15 | 483,136 |
| 2018-09-19 | $10.65 | $10.90 | $10.65 | $10.90 | $10.90 | 325,841 |
| 2018-09-18 | $10.70 | $10.80 | $10.55 | $10.65 | $10.65 | 252,809 |
| 2018-09-17 | $10.70 | $10.80 | $10.40 | $10.70 | $10.70 | 233,744 |
| 2018-09-14 | $10.80 | $10.95 | $10.55 | $10.75 | $10.75 | 321,267 |
| 2018-09-13 | $10.60 | $10.98 | $10.55 | $10.75 | $10.75 | 243,725 |
| 2018-09-12 | $10.65 | $10.68 | $10.40 | $10.55 | $10.55 | 378,742 |
| 2018-09-11 | $10.60 | $10.70 | $10.40 | $10.65 | $10.65 | 300,399 |
| 2018-09-10 | $10.70 | $10.78 | $10.55 | $10.60 | $10.60 | 195,992 |
| 2018-09-07 | $10.65 | $10.75 | $10.30 | $10.65 | $10.65 | 407,698 |
| 2018-09-06 | $10.65 | $10.95 | $10.55 | $10.70 | $10.70 | 320,845 |
| 2018-09-05 | $10.75 | $11.00 | $10.40 | $10.70 | $10.70 | 1,767,700 |
| 2018-09-04 | $11.00 | $11.05 | $10.35 | $10.70 | $10.70 | 643,310 |
| 2018-08-31 | $11.60 | $11.60 | $10.95 | $11.00 | $11.00 | 731,937 |
| 2018-08-30 | $12.00 | $12.15 | $11.65 | $11.80 | $11.80 | 324,206 |
| 2018-08-29 | $11.75 | $12.00 | $11.70 | $12.00 | $12.00 | 308,938 |
| 2018-08-28 | $12.00 | $12.00 | $11.65 | $11.75 | $11.75 | 204,865 |
| 2018-08-27 | $11.90 | $12.03 | $11.75 | $11.90 | $11.90 | 400,098 |
| 2018-08-24 | $12.00 | $12.05 | $11.75 | $11.80 | $11.80 | 216,446 |
| 2018-08-23 | $12.00 | $12.18 | $11.75 | $11.95 | $11.95 | 232,381 |
| 2018-08-22 | $11.85 | $12.15 | $11.55 | $12.03 | $12.03 | 452,334 |
| 2018-08-21 | $11.55 | $12.05 | $11.45 | $11.85 | $11.85 | 287,683 |
| 2018-08-20 | $11.60 | $11.75 | $11.45 | $11.45 | $11.45 | 270,506 |
| 2018-08-17 | $11.45 | $11.68 | $11.35 | $11.55 | $11.55 | 315,073 |
| 2018-08-16 | $11.45 | $11.60 | $11.30 | $11.55 | $11.55 | 261,648 |
| 2018-08-15 | $11.75 | $11.75 | $11.30 | $11.40 | $11.40 | 305,527 |
| 2018-08-14 | $11.85 | $12.00 | $11.70 | $11.75 | $11.75 | 319,622 |
| 2018-08-13 | $11.80 | $11.98 | $11.65 | $11.90 | $11.90 | 193,975 |
| 2018-08-10 | $11.80 | $11.90 | $11.55 | $11.75 | $11.75 | 226,402 |
| 2018-08-09 | $11.75 | $12.05 | $11.65 | $11.85 | $11.85 | 247,089 |
| 2018-08-08 | $11.60 | $11.93 | $11.25 | $11.75 | $11.75 | 456,526 |
| 2018-08-07 | $12.00 | $12.25 | $11.50 | $11.60 | $11.60 | 418,438 |
| 2018-08-06 | $12.25 | $12.28 | $11.88 | $12.00 | $12.00 | 390,649 |
| 2018-08-03 | $12.40 | $12.80 | $12.10 | $12.20 | $12.20 | 1,019,363 |
| 2018-08-02 | $12.95 | $12.95 | $11.40 | $12.35 | $12.35 | 2,646,103 |
| 2018-08-01 | $10.65 | $11.10 | $10.50 | $10.80 | $10.80 | 857,864 |
| 2018-07-31 | $10.25 | $10.78 | $10.15 | $10.65 | $10.65 | 593,099 |
| 2018-07-30 | $10.05 | $10.25 | $9.95 | $10.10 | $10.10 | 225,550 |
| 2018-07-27 | $10.20 | $10.35 | $9.90 | $10.05 | $10.05 | 254,831 |
| 2018-07-26 | $10.05 | $10.20 | $9.95 | $10.20 | $10.20 | 234,692 |
| 2018-07-25 | $10.00 | $10.20 | $10.00 | $10.05 | $10.05 | 371,254 |
| 2018-07-24 | $10.05 | $10.15 | $10.00 | $10.05 | $10.05 | 187,449 |
| 2018-07-23 | $10.10 | $10.10 | $9.85 | $10.00 | $10.00 | 166,697 |
| 2018-07-20 | $10.20 | $10.28 | $10.05 | $10.10 | $10.10 | 155,390 |
| 2018-07-19 | $10.05 | $10.25 | $10.00 | $10.20 | $10.20 | 197,465 |
| 2018-07-18 | $10.15 | $10.15 | $9.90 | $10.10 | $10.10 | 260,477 |
| 2018-07-17 | $10.20 | $10.29 | $10.05 | $10.20 | $10.20 | 145,262 |
| 2018-07-16 | $10.45 | $10.53 | $10.15 | $10.20 | $10.20 | 269,230 |
| 2018-07-13 | $10.30 | $10.65 | $10.30 | $10.45 | $10.45 | 297,038 |
| 2018-07-12 | $9.80 | $10.30 | $9.70 | $10.25 | $10.25 | 249,445 |
| 2018-07-11 | $9.90 | $10.05 | $9.70 | $9.75 | $9.75 | 368,217 |
| 2018-07-10 | $10.70 | $10.70 | $9.95 | $9.95 | $9.95 | 411,389 |
| 2018-07-09 | $10.70 | $10.80 | $10.60 | $10.70 | $10.70 | 232,964 |
| 2018-07-06 | $10.60 | $10.80 | $10.45 | $10.65 | $10.65 | 511,622 |
| 2018-07-05 | $10.35 | $10.60 | $10.18 | $10.55 | $10.55 | 409,760 |
| 2018-07-03 | $10.15 | $10.40 | $10.15 | $10.30 | $10.30 | 238,027 |
| 2018-07-02 | $9.80 | $10.20 | $9.70 | $10.10 | $10.10 | 211,480 |
| 2018-06-29 | $10.00 | $10.05 | $9.85 | $9.93 | $9.93 | 244,281 |
| 2018-06-28 | $10.15 | $10.20 | $9.90 | $9.95 | $9.95 | 366,311 |
| 2018-06-27 | $10.20 | $10.35 | $10.00 | $10.25 | $10.25 | 555,139 |
| 2018-06-26 | $9.95 | $10.30 | $9.70 | $10.25 | $10.25 | 379,740 |
| 2018-06-25 | $9.90 | $9.90 | $9.65 | $9.90 | $9.90 | 371,885 |
| 2018-06-22 | $9.90 | $10.00 | $9.55 | $9.95 | $9.95 | 935,106 |
| 2018-06-21 | $10.05 | $10.15 | $9.75 | $9.90 | $9.90 | 596,014 |
| 2018-06-20 | $10.30 | $10.30 | $9.93 | $10.00 | $10.00 | 552,301 |
| 2018-06-19 | $10.35 | $10.55 | $10.18 | $10.25 | $10.25 | 976,565 |
| 2018-06-18 | $10.65 | $10.75 | $10.25 | $10.35 | $10.35 | 821,786 |
| 2018-06-15 | $10.45 | $10.80 | $10.30 | $10.70 | $10.70 | 718,789 |
| 2018-06-14 | $10.50 | $10.65 | $10.30 | $10.50 | $10.50 | 643,801 |
| 2018-06-13 | $10.50 | $10.63 | $10.43 | $10.45 | $10.45 | 564,536 |
| 2018-06-12 | $10.35 | $10.53 | $10.30 | $10.45 | $10.45 | 488,290 |
| 2018-06-11 | $10.60 | $10.68 | $10.20 | $10.30 | $10.30 | 856,450 |
| 2018-06-08 | $10.35 | $10.65 | $10.35 | $10.50 | $10.50 | 876,879 |
| 2018-06-07 | $10.65 | $10.65 | $10.20 | $10.35 | $10.35 | 380,712 |
| 2018-06-06 | $10.50 | $10.65 | $10.40 | $10.60 | $10.60 | 262,907 |
| 2018-06-05 | $10.45 | $10.60 | $10.35 | $10.55 | $10.55 | 519,752 |
| 2018-06-04 | $10.50 | $10.58 | $10.15 | $10.40 | $10.40 | 516,804 |
| 2018-06-01 | $10.50 | $10.60 | $10.33 | $10.50 | $10.50 | 572,030 |
| 2018-05-31 | $10.35 | $10.55 | $10.15 | $10.40 | $10.40 | 1,140,021 |
| 2018-05-30 | $10.55 | $10.60 | $10.15 | $10.30 | $10.30 | 631,085 |
| 2018-05-29 | $10.20 | $10.55 | $10.20 | $10.50 | $10.50 | 434,291 |
| 2018-05-25 | $10.20 | $10.48 | $10.05 | $10.30 | $10.30 | 1,004,964 |
| 2018-05-24 | $10.30 | $10.35 | $10.05 | $10.25 | $10.25 | 460,891 |
| 2018-05-23 | $10.10 | $10.45 | $10.05 | $10.25 | $10.25 | 396,913 |
| 2018-05-22 | $10.05 | $10.25 | $10.00 | $10.10 | $10.10 | 411,660 |
| 2018-05-21 | $10.95 | $10.95 | $10.00 | $10.10 | $10.10 | 610,782 |
| 2018-05-18 | $10.25 | $10.40 | $10.10 | $10.30 | $10.30 | 660,422 |
| 2018-05-17 | $10.30 | $10.35 | $10.00 | $10.20 | $10.20 | 783,984 |
| 2018-05-16 | $9.70 | $10.00 | $9.70 | $9.90 | $9.90 | 848,144 |
| 2018-05-15 | $9.95 | $10.05 | $9.65 | $9.70 | $9.70 | 579,214 |
| 2018-05-14 | $9.70 | $10.05 | $9.60 | $9.95 | $9.95 | 929,320 |
| 2018-05-11 | $9.35 | $9.90 | $9.20 | $9.75 | $9.75 | 1,653,591 |
| 2018-05-10 | $9.00 | $9.40 | $8.90 | $9.28 | $9.28 | 821,713 |
| 2018-05-09 | $9.50 | $9.60 | $8.90 | $9.03 | $9.03 | 2,201,082 |
| 2018-05-08 | $11.00 | $11.30 | $10.75 | $11.15 | $11.15 | 1,124,645 |
| 2018-05-07 | $10.60 | $11.05 | $10.60 | $11.00 | $11.00 | 521,314 |
| 2018-05-04 | $10.35 | $10.65 | $10.30 | $10.55 | $10.55 | 314,429 |
| 2018-05-03 | $10.60 | $10.73 | $10.35 | $10.40 | $10.40 | 470,212 |
| 2018-05-02 | $10.75 | $10.80 | $10.60 | $10.65 | $10.65 | 350,423 |
| 2018-05-01 | $10.60 | $10.90 | $10.60 | $10.70 | $10.70 | 316,654 |
| 2018-04-30 | $10.80 | $10.80 | $10.55 | $10.55 | $10.55 | 346,561 |
| 2018-04-27 | $10.60 | $10.90 | $10.55 | $10.75 | $10.75 | 419,608 |
| 2018-04-26 | $10.70 | $10.80 | $10.60 | $10.75 | $10.75 | 291,448 |
| 2018-04-25 | $10.65 | $10.85 | $10.55 | $10.70 | $10.70 | 374,568 |
| 2018-04-24 | $10.80 | $10.95 | $10.58 | $10.70 | $10.70 | 428,602 |
| 2018-04-23 | $10.70 | $10.85 | $10.55 | $10.80 | $10.80 | 579,307 |
| 2018-04-20 | $10.60 | $10.85 | $10.55 | $10.70 | $10.70 | 432,515 |
| 2018-04-19 | $10.75 | $10.85 | $10.45 | $10.65 | $10.65 | 247,248 |
| 2018-04-18 | $10.75 | $10.80 | $10.40 | $10.70 | $10.70 | 500,100 |
| 2018-04-17 | $10.50 | $10.80 | $10.40 | $10.70 | $10.70 | 447,676 |
| 2018-04-16 | $10.40 | $10.95 | $10.40 | $10.40 | $10.40 | 422,024 |
| 2018-04-13 | $10.50 | $10.50 | $10.25 | $10.40 | $10.40 | 325,771 |
| 2018-04-12 | $10.60 | $10.70 | $10.35 | $10.40 | $10.40 | 272,110 |
| 2018-04-11 | $10.40 | $10.55 | $10.40 | $10.50 | $10.50 | 169,206 |
| 2018-04-10 | $10.50 | $10.60 | $10.40 | $10.50 | $10.50 | 338,744 |
| 2018-04-09 | $10.25 | $10.60 | $10.25 | $10.35 | $10.35 | 425,692 |
| 2018-04-06 | $10.40 | $10.60 | $10.15 | $10.30 | $10.30 | 758,867 |
| 2018-04-05 | $10.70 | $10.70 | $10.10 | $10.50 | $10.50 | 836,922 |
| 2018-04-04 | $10.25 | $10.70 | $10.20 | $10.55 | $10.55 | 1,174,629 |
| 2018-04-03 | $10.50 | $10.75 | $10.15 | $10.30 | $10.30 | 531,587 |
| 2018-04-02 | $10.60 | $10.75 | $10.10 | $10.40 | $10.40 | 532,792 |
| 2018-03-29 | $10.60 | $10.80 | $10.35 | $10.60 | $10.60 | 527,387 |
| 2018-03-28 | $10.30 | $10.95 | $10.30 | $10.50 | $10.50 | 1,442,771 |
| 2018-03-27 | $10.50 | $10.55 | $10.15 | $10.30 | $10.30 | 569,357 |
| 2018-03-26 | $10.50 | $10.65 | $10.25 | $10.45 | $10.45 | 417,945 |
| 2018-03-23 | $10.45 | $10.75 | $10.33 | $10.45 | $10.45 | 546,418 |
| 2018-03-22 | $11.05 | $11.20 | $10.45 | $10.45 | $10.45 | 714,908 |
| 2018-03-21 | $10.60 | $11.30 | $10.50 | $11.10 | $11.10 | 946,457 |
| 2018-03-20 | $10.80 | $10.95 | $10.48 | $10.55 | $10.55 | 545,198 |
| 2018-03-19 | $10.95 | $11.05 | $10.55 | $10.80 | $10.80 | 554,161 |
| 2018-03-16 | $11.10 | $11.25 | $10.85 | $10.95 | $10.95 | 1,098,221 |
| 2018-03-15 | $11.30 | $11.45 | $11.10 | $11.15 | $11.15 | 374,564 |
| 2018-03-14 | $11.35 | $11.35 | $10.70 | $11.20 | $11.20 | 1,039,075 |
| 2018-03-13 | $12.05 | $12.05 | $11.80 | $11.90 | $11.90 | 407,292 |
| 2018-03-12 | $11.70 | $12.05 | $11.68 | $11.95 | $11.95 | 612,012 |
| 2018-03-09 | $12.65 | $12.65 | $11.45 | $11.75 | $11.75 | 1,197,475 |
| 2018-03-08 | $12.75 | $12.80 | $12.45 | $12.55 | $12.55 | 842,342 |
| 2018-03-07 | $12.40 | $12.85 | $12.10 | $12.70 | $12.70 | 1,878,640 |
| 2018-03-06 | $12.40 | $12.50 | $11.65 | $12.40 | $12.40 | 224,015 |
| 2018-03-05 | $12.05 | $12.45 | $12.00 | $12.35 | $12.35 | 385,641 |
| 2018-03-02 | $11.80 | $12.30 | $11.80 | $12.15 | $12.15 | 487,785 |
| 2018-03-01 | $12.00 | $12.05 | $11.80 | $11.90 | $11.90 | 557,273 |
| 2018-02-28 | $12.00 | $12.15 | $11.83 | $12.00 | $12.00 | 1,468,504 |
| 2018-02-27 | $12.00 | $12.35 | $11.90 | $12.00 | $12.00 | 527,188 |
| 2018-02-26 | $11.85 | $12.05 | $11.70 | $12.00 | $12.00 | 423,658 |
| 2018-02-23 | $11.70 | $12.20 | $11.60 | $11.90 | $11.90 | 368,730 |
| 2018-02-22 | $11.75 | $11.80 | $11.35 | $11.70 | $11.70 | 927,237 |
| 2018-02-21 | $11.30 | $12.15 | $10.99 | $11.68 | $11.68 | 1,967,354 |
| 2018-02-20 | $12.70 | $12.80 | $12.50 | $12.70 | $12.70 | 357,123 |
| 2018-02-16 | $12.60 | $13.05 | $12.60 | $12.70 | $12.70 | 295,999 |
| 2018-02-15 | $12.60 | $12.75 | $12.50 | $12.65 | $12.65 | 187,658 |
| 2018-02-14 | $12.35 | $12.70 | $12.35 | $12.50 | $12.50 | 223,196 |
| 2018-02-13 | $12.30 | $12.50 | $12.25 | $12.40 | $12.40 | 214,813 |
| 2018-02-12 | $12.50 | $12.60 | $11.90 | $12.35 | $12.35 | 257,757 |
| 2018-02-09 | $12.50 | $12.80 | $12.00 | $12.50 | $12.50 | 519,781 |
| 2018-02-08 | $12.65 | $12.70 | $12.30 | $12.40 | $12.40 | 456,902 |
| 2018-02-07 | $12.45 | $12.75 | $12.30 | $12.60 | $12.60 | 292,815 |
| 2018-02-06 | $12.30 | $12.60 | $12.10 | $12.55 | $12.55 | 518,771 |
| 2018-02-05 | $12.50 | $12.98 | $12.50 | $12.60 | $12.60 | 759,540 |
| 2018-02-02 | $12.75 | $12.85 | $12.40 | $12.65 | $12.65 | 524,557 |
| 2018-02-01 | $12.90 | $12.95 | $12.75 | $12.90 | $12.90 | 300,529 |
| 2018-01-31 | $13.10 | $13.25 | $13.00 | $13.00 | $13.00 | 332,092 |
| 2018-01-30 | $12.90 | $13.30 | $12.85 | $13.00 | $13.00 | 304,197 |
| 2018-01-29 | $13.50 | $13.60 | $13.11 | $13.15 | $13.15 | 555,618 |
| 2018-01-26 | $12.90 | $13.70 | $12.90 | $13.60 | $13.60 | 530,526 |
| 2018-01-25 | $13.65 | $13.75 | $12.80 | $12.95 | $12.95 | 529,512 |
| 2018-01-24 | $14.30 | $14.31 | $13.60 | $13.65 | $13.65 | 590,918 |
| 2018-01-23 | $13.75 | $14.25 | $13.65 | $14.20 | $14.20 | 634,303 |
| 2018-01-22 | $13.70 | $13.83 | $13.30 | $13.70 | $13.70 | 666,029 |
| 2018-01-19 | $13.50 | $13.85 | $13.30 | $13.65 | $13.65 | 529,526 |
| 2018-01-18 | $13.85 | $13.95 | $13.40 | $13.50 | $13.50 | 378,076 |
| 2018-01-17 | $14.05 | $14.40 | $13.60 | $13.90 | $13.90 | 271,167 |
| 2018-01-16 | $14.25 | $14.40 | $13.95 | $14.00 | $14.00 | 396,708 |
| 2018-01-12 | $14.10 | $14.25 | $13.70 | $14.20 | $14.20 | 331,447 |
| 2018-01-11 | $13.70 | $14.05 | $13.65 | $14.05 | $14.05 | 380,791 |
| 2018-01-10 | $13.70 | $13.75 | $13.55 | $13.65 | $13.65 | 524,144 |
| 2018-01-09 | $14.10 | $14.15 | $13.70 | $13.75 | $13.75 | 762,204 |
| 2018-01-08 | $14.45 | $14.45 | $12.85 | $14.05 | $14.05 | 2,067,490 |
| 2018-01-05 | $15.05 | $15.20 | $14.90 | $15.20 | $15.20 | 405,512 |
| 2018-01-04 | $14.50 | $15.10 | $14.50 | $15.00 | $15.00 | 483,580 |
| 2018-01-03 | $14.40 | $14.65 | $14.35 | $14.50 | $14.50 | 502,460 |
| 2018-01-02 | $15.15 | $15.18 | $14.30 | $14.45 | $14.45 | 580,352 |
| 2017-12-29 | $15.05 | $15.30 | $15.00 | $15.00 | $15.00 | 289,567 |
| 2017-12-28 | $14.90 | $15.00 | $14.55 | $15.00 | $15.00 | 777,573 |
| 2017-12-27 | $15.05 | $15.25 | $14.85 | $14.90 | $14.90 | 601,629 |
| 2017-12-26 | $15.10 | $15.30 | $14.95 | $14.95 | $14.95 | 367,556 |
| 2017-12-22 | $15.15 | $15.20 | $15.00 | $15.05 | $15.05 | 276,203 |
| 2017-12-21 | $14.95 | $15.45 | $14.90 | $15.10 | $15.10 | 1,600,900 |
| 2017-12-20 | $14.70 | $15.05 | $14.70 | $14.95 | $14.95 | 499,482 |
| 2017-12-19 | $14.90 | $15.15 | $14.70 | $14.75 | $14.75 | 549,535 |
| 2017-12-18 | $15.10 | $15.55 | $14.80 | $14.95 | $14.95 | 1,087,551 |
| 2017-12-15 | $14.70 | $15.10 | $14.70 | $15.00 | $15.00 | 1,981,306 |
| 2017-12-14 | $14.90 | $14.95 | $14.65 | $14.70 | $14.70 | 628,156 |
| 2017-12-13 | $14.95 | $15.00 | $14.65 | $14.85 | $14.85 | 1,102,405 |
| 2017-12-12 | $14.95 | $15.00 | $14.70 | $14.90 | $14.90 | 699,112 |
| 2017-12-11 | $15.25 | $15.30 | $14.80 | $14.95 | $14.95 | 377,704 |
| 2017-12-08 | $15.45 | $15.50 | $15.10 | $15.30 | $15.30 | 360,380 |
| 2017-12-07 | $15.45 | $15.50 | $15.10 | $15.35 | $15.35 | 441,529 |
| 2017-12-06 | $15.25 | $15.55 | $15.20 | $15.40 | $15.40 | 427,723 |
| 2017-12-05 | $15.20 | $15.65 | $15.15 | $15.30 | $15.30 | 409,698 |
| 2017-12-04 | $15.75 | $15.95 | $14.90 | $15.20 | $15.20 | 869,948 |
| 2017-12-01 | $15.95 | $15.95 | $15.25 | $15.60 | $15.60 | 383,838 |
| 2017-11-30 | $15.75 | $16.00 | $15.30 | $15.90 | $15.90 | 401,974 |
| 2017-11-29 | $15.90 | $16.05 | $15.65 | $15.80 | $15.80 | 180,255 |
| 2017-11-28 | $15.95 | $15.95 | $15.65 | $15.85 | $15.85 | 297,364 |
| 2017-11-27 | $15.80 | $16.05 | $15.80 | $15.85 | $15.85 | 205,647 |
| 2017-11-24 | $15.90 | $16.20 | $15.75 | $15.85 | $15.85 | 110,084 |
| 2017-11-22 | $16.00 | $16.20 | $15.70 | $15.90 | $15.90 | 282,315 |
| 2017-11-21 | $15.85 | $16.10 | $15.80 | $15.95 | $15.95 | 209,184 |
| 2017-11-20 | $15.90 | $16.05 | $15.60 | $15.80 | $15.80 | 327,810 |
| 2017-11-17 | $15.70 | $16.18 | $15.70 | $15.95 | $15.95 | 190,722 |
| 2017-11-16 | $16.05 | $16.90 | $15.60 | $15.80 | $15.80 | 239,318 |
| 2017-11-15 | $15.25 | $15.68 | $15.15 | $15.55 | $15.55 | 339,408 |
| 2017-11-14 | $15.40 | $15.55 | $15.20 | $15.40 | $15.40 | 314,374 |
| 2017-11-13 | $15.25 | $15.65 | $15.25 | $15.45 | $15.45 | 237,168 |
| 2017-11-10 | $15.20 | $15.65 | $15.20 | $15.35 | $15.35 | 330,387 |
| 2017-11-09 | $15.15 | $15.65 | $15.05 | $15.15 | $15.15 | 481,634 |
| 2017-11-08 | $15.10 | $15.55 | $15.00 | $15.40 | $15.40 | 518,784 |
| 2017-11-07 | $15.40 | $15.40 | $15.05 | $15.15 | $15.15 | 570,981 |
| 2017-11-06 | $15.40 | $15.55 | $15.15 | $15.25 | $15.25 | 567,844 |
| 2017-11-03 | $15.55 | $15.75 | $15.25 | $15.45 | $15.45 | 523,675 |
| 2017-11-02 | $16.20 | $16.60 | $15.38 | $15.45 | $15.45 | 811,043 |
| 2017-11-01 | $16.85 | $16.85 | $16.13 | $16.40 | $16.40 | 717,548 |
| 2017-10-31 | $16.60 | $17.00 | $16.55 | $16.75 | $16.75 | 307,012 |
| 2017-10-30 | $16.60 | $16.80 | $16.38 | $16.55 | $16.55 | 326,336 |
| 2017-10-27 | $16.30 | $16.75 | $15.95 | $16.75 | $16.75 | 392,428 |
| 2017-10-26 | $16.25 | $16.70 | $16.20 | $16.25 | $16.25 | 371,384 |
| 2017-10-25 | $16.80 | $16.93 | $16.13 | $16.30 | $16.30 | 720,936 |
| 2017-10-24 | $16.80 | $17.18 | $16.63 | $16.80 | $16.80 | 560,787 |
| 2017-10-23 | $16.85 | $17.00 | $16.65 | $16.75 | $16.75 | 298,912 |
| 2017-10-20 | $17.00 | $17.20 | $16.75 | $16.90 | $16.90 | 322,601 |
| 2017-10-19 | $17.00 | $17.16 | $16.55 | $16.90 | $16.90 | 453,480 |
| 2017-10-18 | $17.25 | $17.43 | $16.90 | $17.10 | $17.10 | 528,712 |
| 2017-10-17 | $17.20 | $17.35 | $17.10 | $17.30 | $17.30 | 258,280 |
| 2017-10-16 | $17.45 | $17.70 | $17.05 | $17.25 | $17.25 | 364,699 |
| 2017-10-13 | $17.15 | $17.50 | $17.10 | $17.45 | $17.45 | 410,428 |
| 2017-10-12 | $17.00 | $17.35 | $16.85 | $17.30 | $17.30 | 462,998 |
| 2017-10-11 | $16.70 | $17.00 | $16.65 | $17.00 | $17.00 | 315,641 |
| 2017-10-10 | $16.70 | $16.95 | $16.63 | $16.80 | $16.80 | 286,582 |
| 2017-10-09 | $17.00 | $17.00 | $16.50 | $16.65 | $16.65 | 429,268 |
| 2017-10-06 | $17.00 | $17.05 | $16.85 | $17.00 | $17.00 | 269,182 |
| 2017-10-05 | $17.00 | $17.25 | $16.50 | $17.00 | $17.00 | 293,466 |
| 2017-10-04 | $17.05 | $17.25 | $16.80 | $16.95 | $16.95 | 334,419 |
| 2017-10-03 | $17.50 | $17.55 | $17.00 | $17.10 | $17.10 | 522,950 |
| 2017-10-02 | $17.05 | $17.40 | $16.80 | $17.40 | $17.40 | 507,235 |
| 2017-09-29 | $16.95 | $17.15 | $16.75 | $17.05 | $17.05 | 587,608 |
| 2017-09-28 | $16.75 | $17.10 | $16.75 | $16.90 | $16.90 | 467,668 |
| 2017-09-27 | $16.80 | $17.05 | $16.60 | $16.95 | $16.95 | 851,685 |
| 2017-09-26 | $16.75 | $16.80 | $16.55 | $16.65 | $16.65 | 483,244 |
| 2017-09-25 | $16.75 | $17.20 | $16.65 | $16.75 | $16.75 | 596,697 |
| 2017-09-22 | $16.55 | $16.85 | $16.40 | $16.70 | $16.70 | 690,893 |
| 2017-09-21 | $16.20 | $16.70 | $16.18 | $16.60 | $16.60 | 456,890 |
| 2017-09-20 | $16.05 | $16.38 | $16.05 | $16.30 | $16.30 | 392,545 |
| 2017-09-19 | $16.65 | $16.65 | $15.95 | $16.10 | $16.10 | 618,887 |
| 2017-09-18 | $16.75 | $16.80 | $16.65 | $16.65 | $16.65 | 464,433 |
| 2017-09-15 | $16.85 | $16.95 | $16.40 | $16.75 | $16.75 | 1,022,325 |
| 2017-09-14 | $16.00 | $17.15 | $16.00 | $16.80 | $16.80 | 1,604,714 |
| 2017-09-13 | $17.15 | $17.15 | $16.00 | $16.20 | $16.20 | 1,413,792 |
| 2017-09-12 | $15.60 | $17.80 | $15.60 | $17.10 | $17.10 | 3,202,077 |
| 2017-09-11 | $14.55 | $14.85 | $14.43 | $14.65 | $14.65 | 496,799 |
| 2017-09-08 | $13.90 | $14.35 | $13.75 | $14.30 | $14.30 | 324,647 |
| 2017-09-07 | $14.35 | $14.35 | $13.85 | $13.95 | $13.95 | 1,155,377 |
| 2017-09-06 | $14.00 | $14.45 | $13.80 | $14.35 | $14.35 | 619,836 |
| 2017-09-05 | $13.60 | $14.08 | $13.50 | $14.00 | $14.00 | 483,463 |
| 2017-09-01 | $13.50 | $13.75 | $13.30 | $13.65 | $13.65 | 341,622 |
| 2017-08-31 | $13.35 | $13.63 | $13.25 | $13.55 | $13.55 | 382,544 |
| 2017-08-30 | $13.30 | $13.45 | $13.00 | $13.35 | $13.35 | 273,906 |
| 2017-08-29 | $13.00 | $13.40 | $12.95 | $13.30 | $13.30 | 495,401 |
| 2017-08-28 | $13.30 | $13.30 | $12.85 | $13.15 | $13.15 | 321,374 |
| 2017-08-25 | $13.25 | $13.35 | $12.95 | $13.30 | $13.30 | 480,290 |
| 2017-08-24 | $13.10 | $13.18 | $13.00 | $13.10 | $13.10 | 166,571 |
| 2017-08-23 | $13.05 | $13.10 | $12.95 | $13.00 | $13.00 | 231,498 |
| 2017-08-22 | $12.95 | $13.28 | $12.95 | $13.25 | $13.25 | 226,577 |
| 2017-08-21 | $12.85 | $13.05 | $12.65 | $12.90 | $12.90 | 427,684 |
| 2017-08-18 | $12.85 | $13.14 | $12.75 | $12.95 | $12.95 | 247,248 |
| 2017-08-17 | $13.30 | $13.40 | $12.85 | $13.00 | $13.00 | 233,434 |
| 2017-08-16 | $13.30 | $13.45 | $13.15 | $13.40 | $13.40 | 238,241 |
| 2017-08-15 | $13.35 | $13.50 | $13.05 | $13.25 | $13.25 | 308,081 |
| 2017-08-14 | $13.20 | $13.55 | $13.10 | $13.35 | $13.35 | 386,460 |
| 2017-08-11 | $13.20 | $13.25 | $12.80 | $13.05 | $13.05 | 534,984 |
| 2017-08-10 | $13.70 | $13.70 | $13.05 | $13.10 | $13.10 | 351,666 |
| 2017-08-09 | $14.30 | $14.30 | $13.60 | $13.70 | $13.70 | 410,536 |
| 2017-08-08 | $14.40 | $14.65 | $14.30 | $14.35 | $14.35 | 577,451 |
| 2017-08-07 | $14.05 | $14.45 | $13.95 | $14.40 | $14.40 | 433,181 |
| 2017-08-04 | $13.50 | $14.05 | $13.38 | $14.00 | $14.00 | 655,834 |
| 2017-08-03 | $12.00 | $14.80 | $12.00 | $13.40 | $13.40 | 2,638,505 |
| 2017-08-02 | $12.90 | $12.90 | $12.45 | $12.65 | $12.65 | 609,365 |
| 2017-08-01 | $12.75 | $13.00 | $12.75 | $12.90 | $12.90 | 532,907 |
| 2017-07-31 | $13.05 | $13.05 | $12.65 | $12.70 | $12.70 | 420,305 |
| 2017-07-28 | $12.65 | $13.10 | $12.65 | $13.00 | $13.00 | 430,216 |
| 2017-07-27 | $12.85 | $12.95 | $12.60 | $12.70 | $12.70 | 354,237 |
| 2017-07-26 | $12.95 | $13.10 | $12.70 | $12.80 | $12.80 | 349,554 |
| 2017-07-25 | $13.05 | $13.15 | $12.95 | $12.95 | $12.95 | 400,819 |
| 2017-07-24 | $13.00 | $13.10 | $12.90 | $13.00 | $13.00 | 306,901 |
| 2017-07-21 | $12.95 | $13.05 | $12.75 | $12.95 | $12.95 | 978,543 |
| 2017-07-20 | $12.90 | $12.95 | $12.75 | $12.90 | $12.90 | 590,014 |
| 2017-07-19 | $12.85 | $13.05 | $12.55 | $12.95 | $12.95 | 727,360 |
| 2017-07-18 | $12.85 | $12.90 | $12.73 | $12.80 | $12.80 | 545,140 |
| 2017-07-17 | $12.55 | $12.95 | $12.55 | $12.85 | $12.85 | 618,220 |
| 2017-07-14 | $12.30 | $12.60 | $12.30 | $12.50 | $12.50 | 548,281 |
| 2017-07-13 | $12.55 | $12.55 | $11.60 | $12.35 | $12.35 | 542,503 |
| 2017-07-12 | $12.60 | $12.98 | $12.45 | $12.50 | $12.50 | 378,167 |
| 2017-07-11 | $12.70 | $12.90 | $12.25 | $12.45 | $12.45 | 794,795 |
| 2017-07-10 | $13.20 | $13.30 | $12.65 | $12.65 | $12.65 | 598,223 |
| 2017-07-07 | $13.40 | $13.40 | $13.05 | $13.30 | $13.30 | 300,909 |
| 2017-07-06 | $13.20 | $13.45 | $13.15 | $13.40 | $13.40 | 460,326 |
| 2017-07-05 | $13.25 | $13.45 | $12.95 | $13.30 | $13.30 | 310,783 |
| 2017-07-03 | $13.25 | $13.35 | $13.00 | $13.20 | $13.20 | 193,080 |
| 2017-06-30 | $13.25 | $13.33 | $13.05 | $13.15 | $13.15 | 323,852 |
| 2017-06-29 | $13.35 | $13.45 | $13.10 | $13.20 | $13.20 | 323,344 |
| 2017-06-28 | $13.15 | $13.45 | $13.10 | $13.40 | $13.40 | 534,130 |
| 2017-06-27 | $13.45 | $13.50 | $13.05 | $13.10 | $13.10 | 426,571 |
| 2017-06-26 | $13.20 | $13.60 | $13.20 | $13.30 | $13.30 | 619,639 |
| 2017-06-23 | $12.85 | $13.15 | $12.75 | $13.10 | $13.10 | 3,968,587 |
| 2017-06-22 | $12.90 | $13.08 | $12.75 | $12.85 | $12.85 | 771,201 |
| 2017-06-21 | $13.30 | $13.45 | $12.75 | $12.85 | $12.85 | 621,967 |
| 2017-06-20 | $13.70 | $13.80 | $13.30 | $13.35 | $13.35 | 371,908 |
| 2017-06-19 | $13.65 | $13.90 | $13.45 | $13.80 | $13.80 | 473,997 |
| 2017-06-16 | $13.60 | $13.60 | $12.95 | $13.60 | $13.60 | 920,601 |
| 2017-06-15 | $13.50 | $13.63 | $13.40 | $13.60 | $13.60 | 243,856 |
| 2017-06-14 | $13.55 | $13.68 | $13.40 | $13.60 | $13.60 | 194,658 |
| 2017-06-13 | $13.60 | $13.70 | $13.45 | $13.50 | $13.50 | 190,866 |
| 2017-06-12 | $13.50 | $13.65 | $13.35 | $13.60 | $13.60 | 241,389 |
| 2017-06-09 | $13.70 | $13.85 | $13.25 | $13.50 | $13.50 | 381,168 |
| 2017-06-08 | $13.55 | $13.78 | $13.55 | $13.70 | $13.70 | 192,219 |
| 2017-06-07 | $13.45 | $13.60 | $13.35 | $13.55 | $13.55 | 160,956 |
| 2017-06-06 | $13.40 | $13.45 | $13.15 | $13.45 | $13.45 | 328,298 |
| 2017-06-05 | $13.55 | $13.65 | $13.38 | $13.40 | $13.40 | 212,996 |
| 2017-06-02 | $13.75 | $13.85 | $13.50 | $13.55 | $13.55 | 421,784 |
| 2017-06-01 | $13.60 | $13.85 | $13.45 | $13.70 | $13.70 | 387,891 |
| 2017-05-31 | $13.55 | $13.60 | $13.25 | $13.60 | $13.60 | 659,766 |
| 2017-05-30 | $13.65 | $13.65 | $13.35 | $13.55 | $13.55 | 172,595 |
| 2017-05-26 | $13.65 | $13.75 | $13.25 | $13.55 | $13.55 | 333,294 |
| 2017-05-25 | $13.60 | $13.90 | $13.45 | $13.70 | $13.70 | 298,512 |
| 2017-05-24 | $13.70 | $13.80 | $13.35 | $13.55 | $13.55 | 255,117 |
| 2017-05-23 | $13.40 | $13.85 | $13.35 | $13.65 | $13.65 | 632,630 |
| 2017-05-22 | $13.00 | $13.45 | $13.00 | $13.45 | $13.45 | 208,112 |
| 2017-05-19 | $13.05 | $13.25 | $12.95 | $13.05 | $13.05 | 225,334 |
| 2017-05-18 | $12.95 | $13.10 | $12.73 | $13.05 | $13.05 | 261,228 |
| 2017-05-17 | $13.15 | $13.30 | $12.90 | $12.95 | $12.95 | 447,228 |
| 2017-05-16 | $13.45 | $13.50 | $13.15 | $13.35 | $13.35 | 366,711 |
| 2017-05-15 | $13.30 | $13.50 | $13.05 | $13.40 | $13.40 | 351,360 |
| 2017-05-12 | $13.50 | $13.53 | $12.93 | $13.25 | $13.25 | 728,677 |
| 2017-05-11 | $13.60 | $13.78 | $13.35 | $13.50 | $13.50 | 907,431 |
| 2017-05-10 | $13.60 | $13.83 | $13.35 | $13.65 | $13.65 | 388,516 |
| 2017-05-09 | $14.00 | $14.15 | $13.60 | $13.60 | $13.60 | 454,624 |
| 2017-05-08 | $13.20 | $14.10 | $13.20 | $13.95 | $13.95 | 949,696 |
| 2017-05-05 | $13.00 | $13.30 | $12.75 | $13.05 | $13.05 | 1,131,174 |
| 2017-05-04 | $14.65 | $14.65 | $12.85 | $12.95 | $12.95 | 1,331,310 |
| 2017-05-03 | $12.60 | $12.60 | $12.30 | $12.40 | $12.40 | 555,368 |
| 2017-05-02 | $12.45 | $12.60 | $12.30 | $12.60 | $12.60 | 477,070 |
| 2017-05-01 | $12.20 | $12.50 | $12.20 | $12.40 | $12.40 | 524,570 |
| 2017-04-28 | $12.20 | $12.40 | $12.05 | $12.25 | $12.25 | 199,554 |
| 2017-04-27 | $12.05 | $12.35 | $11.95 | $12.20 | $12.20 | 318,857 |
| 2017-04-26 | $11.90 | $12.15 | $11.85 | $12.05 | $12.05 | 493,725 |
| 2017-04-25 | $11.90 | $12.00 | $11.75 | $11.95 | $11.95 | 330,253 |
| 2017-04-24 | $11.75 | $12.10 | $11.65 | $11.85 | $11.85 | 400,473 |
| 2017-04-21 | $11.80 | $11.98 | $11.60 | $11.65 | $11.65 | 274,196 |
| 2017-04-20 | $11.45 | $11.95 | $11.35 | $11.85 | $11.85 | 465,777 |
| 2017-04-19 | $11.55 | $12.10 | $11.35 | $11.40 | $11.40 | 475,425 |
| 2017-04-18 | $11.80 | $11.95 | $11.38 | $11.50 | $11.50 | 606,059 |
| 2017-04-17 | $11.95 | $12.10 | $11.78 | $11.85 | $11.85 | 348,379 |
| 2017-04-13 | $12.20 | $12.20 | $11.85 | $11.95 | $11.95 | 297,153 |
| 2017-04-12 | $12.85 | $12.88 | $12.15 | $12.25 | $12.25 | 607,610 |
| 2017-04-11 | $12.50 | $12.90 | $12.40 | $12.85 | $12.85 | 740,503 |
| 2017-04-10 | $12.40 | $12.75 | $12.40 | $12.55 | $12.55 | 538,833 |
| 2017-04-07 | $12.40 | $12.65 | $12.15 | $12.40 | $12.40 | 420,661 |
| 2017-04-06 | $12.30 | $12.50 | $12.20 | $12.40 | $12.40 | 353,518 |
| 2017-04-05 | $12.80 | $12.95 | $12.20 | $12.25 | $12.25 | 594,007 |
| 2017-04-04 | $12.45 | $12.85 | $12.45 | $12.80 | $12.80 | 373,619 |
| 2017-04-03 | $12.60 | $12.75 | $12.15 | $12.45 | $12.45 | 943,058 |
| 2017-03-31 | $12.30 | $12.60 | $12.30 | $12.60 | $12.60 | 385,424 |
| 2017-03-30 | $12.50 | $12.65 | $12.20 | $12.28 | $12.28 | 565,052 |
| 2017-03-29 | $12.15 | $12.60 | $12.00 | $12.50 | $12.50 | 657,813 |
| 2017-03-28 | $12.05 | $12.15 | $11.85 | $12.10 | $12.10 | 508,209 |
| 2017-03-27 | $11.65 | $12.10 | $11.65 | $12.10 | $12.10 | 546,512 |
| 2017-03-24 | $11.70 | $12.00 | $11.60 | $11.75 | $11.75 | 782,581 |
| 2017-03-23 | $11.70 | $11.80 | $11.50 | $11.65 | $11.65 | 542,336 |
| 2017-03-22 | $11.65 | $11.80 | $11.50 | $11.70 | $11.70 | 322,626 |
| 2017-03-21 | $12.30 | $12.43 | $11.65 | $11.75 | $11.75 | 474,968 |
| 2017-03-20 | $12.20 | $12.50 | $12.10 | $12.25 | $12.25 | 265,568 |
| 2017-03-17 | $12.25 | $12.35 | $12.15 | $12.15 | $12.15 | 591,972 |
| 2017-03-16 | $12.30 | $12.40 | $12.15 | $12.25 | $12.25 | 626,112 |
| 2017-03-15 | $12.10 | $12.30 | $11.85 | $12.25 | $12.25 | 306,331 |
| 2017-03-14 | $12.25 | $12.35 | $12.00 | $12.00 | $12.00 | 853,220 |
| 2017-03-13 | $12.00 | $12.50 | $11.95 | $12.20 | $12.20 | 930,428 |
| 2017-03-10 | $11.75 | $12.05 | $11.75 | $12.00 | $12.00 | 535,300 |
| 2017-03-09 | $11.75 | $11.95 | $11.60 | $11.80 | $11.80 | 728,645 |
| 2017-03-08 | $11.70 | $11.95 | $11.60 | $11.80 | $11.80 | 930,421 |
| 2017-03-07 | $11.65 | $12.00 | $11.63 | $11.65 | $11.65 | 720,514 |
| 2017-03-06 | $11.70 | $11.90 | $11.55 | $11.75 | $11.75 | 483,686 |
| 2017-03-03 | $11.85 | $12.00 | $11.55 | $11.70 | $11.70 | 861,665 |
| 2017-03-02 | $12.00 | $12.20 | $11.75 | $11.90 | $11.90 | 472,105 |
| 2017-03-01 | $12.05 | $12.15 | $11.85 | $12.05 | $12.05 | 648,051 |
| 2017-02-28 | $12.00 | $12.40 | $11.85 | $12.00 | $12.00 | 713,880 |
| 2017-02-27 | $11.85 | $12.10 | $11.80 | $12.00 | $12.00 | 455,677 |
| 2017-02-24 | $11.60 | $11.99 | $11.60 | $11.85 | $11.85 | 656,730 |
| 2017-02-23 | $10.50 | $11.80 | $10.45 | $11.60 | $11.60 | 1,393,401 |
| 2017-02-22 | $11.65 | $11.65 | $11.10 | $11.20 | $11.20 | 600,147 |
| 2017-02-21 | $11.30 | $11.75 | $11.20 | $11.70 | $11.70 | 732,213 |
| 2017-02-17 | $11.70 | $11.75 | $11.08 | $11.30 | $11.30 | 763,077 |
| 2017-02-16 | $11.50 | $11.85 | $11.50 | $11.75 | $11.75 | 375,822 |
| 2017-02-15 | $11.60 | $11.73 | $11.25 | $11.55 | $11.55 | 770,060 |
| 2017-02-14 | $11.25 | $11.65 | $11.15 | $11.60 | $11.60 | 630,956 |
| 2017-02-13 | $11.10 | $11.65 | $10.80 | $11.30 | $11.30 | 1,633,926 |
| 2017-02-10 | $12.20 | $12.35 | $12.05 | $12.25 | $12.25 | 721,102 |
| 2017-02-09 | $11.95 | $12.30 | $11.70 | $12.20 | $12.20 | 866,116 |
| 2017-02-08 | $11.30 | $11.95 | $11.15 | $11.90 | $11.90 | 689,544 |
| 2017-02-07 | $11.60 | $11.65 | $11.20 | $11.25 | $11.25 | 836,086 |
| 2017-02-06 | $11.75 | $11.80 | $11.35 | $11.65 | $11.65 | 581,020 |
| 2017-02-03 | $11.40 | $11.85 | $11.40 | $11.70 | $11.70 | 556,954 |
| 2017-02-02 | $11.35 | $11.45 | $11.20 | $11.35 | $11.35 | 471,537 |
| 2017-02-01 | $11.50 | $11.50 | $11.10 | $11.35 | $11.35 | 567,860 |
| 2017-01-31 | $11.30 | $11.60 | $11.05 | $11.55 | $11.55 | 438,072 |
| 2017-01-30 | $11.30 | $11.40 | $11.20 | $11.30 | $11.30 | 617,703 |
| 2017-01-27 | $11.30 | $11.60 | $11.23 | $11.30 | $11.30 | 559,348 |
| 2017-01-26 | $11.40 | $11.55 | $11.25 | $11.30 | $11.30 | 478,571 |
| 2017-01-25 | $11.50 | $11.50 | $11.25 | $11.40 | $11.40 | 275,878 |
| 2017-01-24 | $11.35 | $11.45 | $11.20 | $11.43 | $11.43 | 441,146 |
| 2017-01-23 | $11.25 | $11.45 | $11.18 | $11.35 | $11.35 | 353,252 |
| 2017-01-20 | $11.35 | $11.45 | $11.20 | $11.25 | $11.25 | 250,647 |
| 2017-01-19 | $11.25 | $11.40 | $11.10 | $11.30 | $11.30 | 490,950 |
| 2017-01-18 | $11.25 | $11.35 | $10.95 | $11.25 | $11.25 | 821,698 |
| 2017-01-17 | $11.10 | $11.35 | $11.00 | $11.25 | $11.25 | 1,320,643 |
| 2017-01-13 | $10.85 | $11.25 | $10.80 | $11.20 | $11.20 | 842,397 |
| 2017-01-12 | $10.75 | $11.15 | $10.60 | $10.90 | $10.90 | 1,149,732 |
| 2017-01-11 | $10.65 | $10.90 | $10.45 | $10.75 | $10.75 | 933,054 |
| 2017-01-10 | $10.75 | $11.05 | $10.60 | $10.65 | $10.65 | 797,898 |
| 2017-01-09 | $10.60 | $10.90 | $10.40 | $10.75 | $10.75 | 611,459 |
| 2017-01-06 | $10.60 | $10.60 | $10.30 | $10.50 | $10.50 | 494,403 |
| 2017-01-05 | $10.35 | $10.75 | $10.25 | $10.50 | $10.50 | 919,338 |
| 2017-01-04 | $10.35 | $10.60 | $10.35 | $10.40 | $10.40 | 698,002 |
| 2017-01-03 | $10.40 | $10.70 | $10.30 | $10.35 | $10.35 | 874,919 |
| 2016-12-30 | $10.15 | $10.35 | $10.10 | $10.30 | $10.30 | 465,655 |
| 2016-12-29 | $9.95 | $10.28 | $9.90 | $10.15 | $10.15 | 530,209 |
| 2016-12-28 | $9.95 | $10.15 | $9.80 | $9.95 | $9.95 | 698,241 |
| 2016-12-27 | $9.85 | $10.10 | $9.80 | $9.95 | $9.95 | 679,646 |
| 2016-12-23 | $9.55 | $10.00 | $9.40 | $9.80 | $9.80 | 1,110,691 |
| 2016-12-22 | $9.40 | $9.60 | $9.40 | $9.50 | $9.50 | 1,817,586 |
| 2016-12-21 | $9.40 | $9.60 | $9.30 | $9.45 | $9.45 | 4,094,498 |
| 2016-12-20 | $9.25 | $9.50 | $9.15 | $9.35 | $9.35 | 5,205,307 |
| 2016-12-19 | $9.55 | $9.65 | $9.30 | $9.40 | $9.40 | 2,527,449 |
| 2016-12-16 | $9.25 | $9.40 | $9.10 | $9.40 | $9.40 | 4,109,955 |
| 2016-12-15 | $9.00 | $9.30 | $8.80 | $9.20 | $9.20 | 5,979,344 |
| 2016-12-14 | $9.50 | $9.75 | $8.60 | $8.75 | $8.75 | 6,022,028 |
| 2016-12-13 | $9.35 | $9.90 | $9.25 | $9.60 | $9.60 | 8,459,090 |
| 2016-12-12 | $15.05 | $15.08 | $14.70 | $14.85 | $14.85 | 770,949 |
| 2016-12-09 | $14.85 | $15.30 | $14.80 | $15.05 | $15.05 | 1,055,761 |
| 2016-12-08 | $14.75 | $14.93 | $14.65 | $14.90 | $14.90 | 494,007 |
| 2016-12-07 | $14.85 | $15.00 | $14.53 | $14.70 | $14.70 | 645,086 |
| 2016-12-06 | $15.10 | $15.10 | $14.75 | $14.95 | $14.95 | 349,151 |
| 2016-12-05 | $15.10 | $15.30 | $14.80 | $15.10 | $15.10 | 492,491 |
| 2016-12-02 | $14.95 | $15.10 | $14.75 | $15.10 | $15.10 | 487,140 |
| 2016-12-01 | $15.40 | $15.40 | $14.55 | $14.90 | $14.90 | 801,412 |
| 2016-11-30 | $15.60 | $15.65 | $15.05 | $15.35 | $15.35 | 330,910 |
| 2016-11-29 | $15.25 | $15.75 | $15.15 | $15.45 | $15.45 | 673,264 |
| 2016-11-28 | $15.90 | $15.90 | $14.76 | $15.20 | $15.20 | 587,850 |
| 2016-11-25 | $15.70 | $16.00 | $15.55 | $15.95 | $15.95 | 243,690 |
| 2016-11-23 | $15.00 | $15.65 | $14.85 | $15.60 | $15.60 | 492,000 |
| 2016-11-22 | $15.35 | $15.45 | $15.00 | $15.00 | $15.00 | 400,686 |
| 2016-11-21 | $15.25 | $15.65 | $15.25 | $15.45 | $15.45 | 363,454 |
| 2016-11-18 | $15.30 | $15.58 | $15.15 | $15.20 | $15.20 | 318,982 |
| 2016-11-17 | $15.50 | $15.60 | $15.10 | $15.25 | $15.25 | 413,223 |
| 2016-11-16 | $15.50 | $15.85 | $15.32 | $15.55 | $15.55 | 275,708 |
| 2016-11-15 | $15.50 | $15.70 | $15.10 | $15.60 | $15.60 | 292,376 |
| 2016-11-14 | $15.65 | $15.95 | $15.40 | $15.60 | $15.60 | 363,335 |
| 2016-11-11 | $15.05 | $15.80 | $14.90 | $15.50 | $15.50 | 596,616 |
| 2016-11-10 | $15.10 | $15.45 | $15.00 | $15.25 | $15.25 | 378,011 |
| 2016-11-09 | $14.50 | $15.25 | $13.80 | $15.00 | $15.00 | 350,568 |
| 2016-11-08 | $14.45 | $14.68 | $14.05 | $14.50 | $14.50 | 640,189 |
| 2016-11-07 | $15.00 | $15.00 | $14.35 | $14.50 | $14.50 | 502,776 |
| 2016-11-04 | $14.55 | $15.15 | $14.35 | $14.80 | $14.80 | 939,333 |
| 2016-11-03 | $14.50 | $16.20 | $14.13 | $14.45 | $14.45 | 2,636,928 |
| 2016-11-02 | $13.45 | $13.78 | $13.30 | $13.50 | $13.50 | 824,609 |
| 2016-11-01 | $13.55 | $13.80 | $13.40 | $13.45 | $13.45 | 748,271 |
| 2016-10-31 | $14.10 | $14.10 | $13.40 | $13.60 | $13.60 | 1,023,247 |
| 2016-10-28 | $14.00 | $14.15 | $13.85 | $14.05 | $14.05 | 1,124,244 |
| 2016-10-27 | $14.30 | $14.30 | $13.35 | $13.95 | $13.95 | 1,019,750 |
| 2016-10-26 | $14.05 | $14.28 | $13.90 | $14.25 | $14.25 | 699,527 |
| 2016-10-25 | $13.55 | $14.32 | $13.55 | $14.15 | $14.15 | 747,808 |
| 2016-10-24 | $14.50 | $14.75 | $14.30 | $14.45 | $14.45 | 424,778 |
| 2016-10-21 | $14.85 | $14.85 | $14.25 | $14.50 | $14.50 | 631,847 |
| 2016-10-20 | $14.70 | $15.05 | $14.65 | $14.80 | $14.80 | 656,362 |
| 2016-10-19 | $14.15 | $14.80 | $14.15 | $14.65 | $14.65 | 514,911 |
| 2016-10-18 | $13.95 | $14.65 | $13.93 | $14.20 | $14.20 | 597,671 |
| 2016-10-17 | $13.70 | $14.13 | $13.65 | $13.85 | $13.85 | 896,208 |
| 2016-10-14 | $13.95 | $14.00 | $13.65 | $13.75 | $13.75 | 598,960 |
| 2016-10-13 | $13.70 | $14.20 | $13.70 | $13.95 | $13.95 | 620,223 |
| 2016-10-12 | $13.85 | $14.00 | $13.60 | $13.90 | $13.90 | 636,196 |
| 2016-10-11 | $14.00 | $14.10 | $13.50 | $13.80 | $13.80 | 673,177 |
| 2016-10-10 | $14.60 | $14.65 | $13.95 | $14.05 | $14.05 | 867,483 |
| 2016-10-07 | $14.33 | $14.52 | $14.27 | $14.49 | $14.49 | 432,801 |
| 2016-10-06 | $14.71 | $14.75 | $14.36 | $14.37 | $14.37 | 530,345 |
| 2016-10-05 | $14.87 | $15.01 | $14.81 | $14.86 | $14.86 | 364,094 |
| 2016-10-04 | $14.97 | $15.18 | $14.86 | $14.89 | $14.89 | 505,615 |
| 2016-10-03 | $14.60 | $15.06 | $14.57 | $14.90 | $14.90 | 743,448 |
| 2016-09-30 | $14.41 | $14.81 | $14.39 | $14.71 | $14.71 | 633,604 |
| 2016-09-29 | $14.76 | $14.90 | $14.30 | $14.43 | $14.43 | 779,754 |
| 2016-09-28 | $14.70 | $15.00 | $14.53 | $14.76 | $14.76 | 619,047 |
| 2016-09-27 | $14.69 | $14.88 | $14.49 | $14.59 | $14.59 | 891,924 |
| 2016-09-26 | $15.37 | $15.48 | $14.75 | $14.78 | $14.78 | 558,881 |
| 2016-09-23 | $15.48 | $15.62 | $15.37 | $15.49 | $15.49 | 372,996 |
| 2016-09-22 | $15.70 | $15.76 | $15.43 | $15.58 | $15.58 | 938,231 |
| 2016-09-21 | $15.67 | $15.78 | $15.61 | $15.70 | $15.70 | 469,728 |
| 2016-09-20 | $15.94 | $16.00 | $15.67 | $15.70 | $15.70 | 412,789 |
| 2016-09-19 | $16.23 | $16.31 | $15.93 | $15.94 | $15.94 | 936,565 |
| 2016-09-16 | $16.01 | $16.31 | $15.99 | $16.14 | $16.14 | 483,589 |
| 2016-09-15 | $15.79 | $16.22 | $15.72 | $16.12 | $16.12 | 493,380 |
| 2016-09-14 | $15.60 | $15.95 | $15.60 | $15.81 | $15.81 | 304,189 |
| 2016-09-13 | $16.33 | $16.33 | $15.64 | $15.67 | $15.67 | 446,192 |
| 2016-09-12 | $16.34 | $16.34 | $16.01 | $16.11 | $16.11 | 480,068 |
| 2016-09-09 | $16.26 | $16.42 | $16.02 | $16.02 | $16.02 | 340,518 |
| 2016-09-08 | $16.59 | $16.64 | $16.29 | $16.39 | $16.39 | 367,419 |
| 2016-09-07 | $16.39 | $16.58 | $16.32 | $16.55 | $16.55 | 328,903 |
| 2016-09-06 | $15.90 | $16.61 | $15.76 | $16.39 | $16.39 | 300,120 |
| 2016-09-02 | $16.00 | $16.22 | $15.84 | $16.09 | $16.09 | 254,470 |
| 2016-09-01 | $15.76 | $16.00 | $15.62 | $15.88 | $15.88 | 341,071 |
| 2016-08-31 | $15.66 | $15.93 | $15.41 | $15.70 | $15.70 | 295,333 |
| 2016-08-30 | $15.59 | $15.66 | $15.51 | $15.63 | $15.63 | 155,983 |
| 2016-08-29 | $15.53 | $15.72 | $15.51 | $15.55 | $15.55 | 118,020 |
| 2016-08-26 | $15.40 | $15.54 | $15.33 | $15.46 | $15.46 | 373,200 |
| 2016-08-25 | $15.45 | $15.53 | $15.32 | $15.43 | $15.43 | 402,315 |
| 2016-08-24 | $15.57 | $15.69 | $15.45 | $15.45 | $15.45 | 263,529 |
| 2016-08-23 | $15.28 | $15.56 | $14.65 | $15.56 | $15.56 | 391,873 |
| 2016-08-22 | $15.06 | $15.25 | $14.87 | $15.23 | $15.23 | 331,896 |
| 2016-08-19 | $14.83 | $15.21 | $14.72 | $15.11 | $15.11 | 441,847 |
| 2016-08-18 | $14.90 | $15.05 | $14.75 | $14.96 | $14.96 | 523,540 |
| 2016-08-17 | $14.96 | $15.03 | $14.74 | $14.97 | $14.97 | 654,192 |
| 2016-08-16 | $14.75 | $15.00 | $14.50 | $14.98 | $14.98 | 755,201 |
| 2016-08-15 | $14.61 | $14.91 | $14.50 | $14.83 | $14.83 | 541,107 |
| 2016-08-12 | $14.75 | $14.77 | $14.54 | $14.73 | $14.73 | 745,815 |
| 2016-08-11 | $14.70 | $14.79 | $14.54 | $14.75 | $14.75 | 608,185 |
| 2016-08-10 | $14.57 | $14.75 | $14.37 | $14.68 | $14.68 | 997,602 |
| 2016-08-09 | $14.69 | $14.84 | $14.44 | $14.50 | $14.50 | 527,688 |
| 2016-08-08 | $14.55 | $14.77 | $14.54 | $14.73 | $14.73 | 883,036 |
| 2016-08-05 | $13.98 | $15.08 | $13.85 | $14.60 | $14.60 | 2,977,901 |
| 2016-08-04 | $15.69 | $15.94 | $14.00 | $14.03 | $14.03 | 5,926,832 |
| 2016-08-03 | $18.65 | $19.40 | $18.61 | $19.27 | $19.27 | 432,496 |
| 2016-08-02 | $19.04 | $19.17 | $18.10 | $18.65 | $18.65 | 398,650 |
| 2016-08-01 | $18.72 | $19.10 | $18.60 | $19.06 | $19.06 | 351,615 |
| 2016-07-29 | $18.22 | $18.64 | $18.11 | $18.62 | $18.62 | 260,731 |
| 2016-07-28 | $18.00 | $18.41 | $17.59 | $18.22 | $18.22 | 310,555 |
| 2016-07-27 | $18.21 | $18.70 | $17.78 | $17.98 | $17.98 | 446,453 |
| 2016-07-26 | $18.65 | $18.69 | $18.13 | $18.23 | $18.23 | 440,898 |
| 2016-07-25 | $18.57 | $18.82 | $18.51 | $18.77 | $18.77 | 172,634 |
| 2016-07-22 | $18.60 | $18.79 | $18.29 | $18.60 | $18.60 | 380,958 |
| 2016-07-21 | $18.61 | $19.02 | $18.40 | $18.64 | $18.64 | 522,165 |
| 2016-07-20 | $18.56 | $19.09 | $18.44 | $18.69 | $18.69 | 346,926 |
| 2016-07-19 | $18.86 | $19.00 | $18.35 | $18.43 | $18.43 | 515,483 |
| 2016-07-18 | $19.23 | $19.59 | $18.86 | $18.97 | $18.97 | 279,807 |
| 2016-07-15 | $19.58 | $19.71 | $19.03 | $19.25 | $19.25 | 552,940 |
| 2016-07-14 | $19.85 | $19.98 | $19.56 | $19.60 | $19.60 | 285,410 |
| 2016-07-13 | $19.88 | $20.00 | $19.52 | $19.80 | $19.80 | 591,012 |
| 2016-07-12 | $19.66 | $20.05 | $19.36 | $19.91 | $19.91 | 479,131 |
| 2016-07-11 | $19.00 | $19.65 | $18.87 | $19.62 | $19.62 | 498,599 |
| 2016-07-08 | $18.91 | $19.25 | $18.75 | $19.22 | $19.22 | 347,158 |
| 2016-07-07 | $18.41 | $18.89 | $18.30 | $18.75 | $18.75 | 415,562 |
| 2016-07-06 | $18.00 | $18.49 | $17.71 | $18.40 | $18.40 | 626,419 |
| 2016-07-05 | $18.35 | $18.35 | $17.90 | $18.08 | $18.08 | 334,992 |
| 2016-07-01 | $17.92 | $18.50 | $17.39 | $18.46 | $18.46 | 534,474 |
| 2016-06-30 | $17.45 | $18.01 | $16.91 | $18.01 | $18.01 | 467,570 |
| 2016-06-29 | $16.90 | $17.67 | $16.78 | $17.52 | $17.52 | 287,352 |
| 2016-06-28 | $16.68 | $17.05 | $16.60 | $16.73 | $16.73 | 408,874 |
| 2016-06-27 | $17.26 | $18.00 | $16.41 | $16.50 | $16.50 | 659,635 |
| 2016-06-24 | $17.16 | $17.54 | $17.13 | $17.42 | $17.42 | 3,244,690 |
| 2016-06-23 | $17.75 | $18.37 | $17.65 | $17.74 | $17.74 | 427,118 |
| 2016-06-22 | $17.94 | $18.08 | $17.44 | $17.65 | $17.65 | 348,961 |
| 2016-06-21 | $17.80 | $18.00 | $17.66 | $17.98 | $17.98 | 418,658 |
| 2016-06-20 | $17.29 | $18.04 | $16.94 | $17.78 | $17.78 | 559,992 |
| 2016-06-17 | $17.15 | $17.15 | $16.74 | $16.92 | $16.92 | 1,305,005 |
| 2016-06-16 | $17.05 | $17.25 | $16.69 | $17.23 | $17.23 | 352,054 |
| 2016-06-15 | $17.21 | $17.40 | $16.91 | $17.13 | $17.13 | 475,054 |
| 2016-06-14 | $17.18 | $17.50 | $16.73 | $17.20 | $17.20 | 424,236 |
| 2016-06-13 | $17.52 | $17.81 | $17.23 | $17.26 | $17.26 | 407,363 |
| 2016-06-10 | $18.37 | $18.51 | $17.66 | $17.66 | $17.66 | 436,797 |
| 2016-06-09 | $18.36 | $18.52 | $17.92 | $18.47 | $18.47 | 1,139,801 |
| 2016-06-08 | $18.75 | $19.17 | $18.35 | $18.41 | $18.41 | 674,488 |
| 2016-06-07 | $18.56 | $19.01 | $18.39 | $18.71 | $18.71 | 747,967 |
| 2016-06-06 | $18.50 | $18.63 | $18.32 | $18.43 | $18.43 | 386,496 |
| 2016-06-03 | $18.73 | $18.83 | $18.37 | $18.51 | $18.51 | 568,417 |
| 2016-06-02 | $18.59 | $19.05 | $18.52 | $18.74 | $18.74 | 661,155 |
| 2016-06-01 | $18.57 | $18.87 | $18.37 | $18.61 | $18.61 | 536,671 |
| 2016-05-31 | $18.84 | $18.84 | $18.44 | $18.59 | $18.59 | 466,427 |
| 2016-05-27 | $18.55 | $18.97 | $18.32 | $18.71 | $18.71 | 350,304 |
| 2016-05-26 | $18.69 | $18.82 | $18.43 | $18.50 | $18.50 | 124,957 |
| 2016-05-25 | $18.84 | $18.97 | $18.63 | $18.74 | $18.74 | 309,228 |
| 2016-05-24 | $18.49 | $18.76 | $18.28 | $18.70 | $18.70 | 452,278 |
| 2016-05-23 | $18.10 | $18.36 | $18.04 | $18.33 | $18.33 | 539,892 |
| 2016-05-20 | $18.34 | $18.42 | $17.96 | $18.27 | $18.27 | 350,489 |
| 2016-05-19 | $17.60 | $18.42 | $17.60 | $18.22 | $18.22 | 579,968 |
| 2016-05-18 | $17.77 | $17.90 | $17.41 | $17.89 | $17.89 | 405,899 |
| 2016-05-17 | $17.67 | $17.99 | $17.36 | $17.79 | $17.79 | 393,073 |
| 2016-05-16 | $17.09 | $17.98 | $17.08 | $17.87 | $17.87 | 598,078 |
| 2016-05-13 | $16.70 | $17.31 | $16.55 | $17.13 | $17.13 | 477,517 |
| 2016-05-12 | $16.77 | $16.87 | $16.34 | $16.74 | $16.74 | 367,622 |
| 2016-05-11 | $17.24 | $17.32 | $16.41 | $16.60 | $16.60 | 474,099 |
| 2016-05-10 | $16.98 | $17.42 | $16.76 | $17.20 | $17.20 | 503,215 |
| 2016-05-09 | $16.42 | $16.89 | $16.42 | $16.75 | $16.75 | 542,159 |
| 2016-05-06 | $15.90 | $16.54 | $15.50 | $16.50 | $16.50 | 643,930 |
| 2016-05-05 | $16.95 | $17.11 | $15.89 | $16.00 | $16.00 | 1,176,279 |
| 2016-05-04 | $16.74 | $17.63 | $16.72 | $17.39 | $17.39 | 642,321 |
| 2016-05-03 | $16.82 | $17.09 | $16.15 | $16.78 | $16.78 | 674,335 |
| 2016-05-02 | $17.15 | $17.46 | $16.97 | $17.00 | $17.00 | 384,945 |
| 2016-04-29 | $17.90 | $18.14 | $16.70 | $17.10 | $17.10 | 1,435,371 |
| 2016-04-28 | $17.37 | $18.09 | $17.33 | $17.90 | $17.90 | 443,192 |
| 2016-04-27 | $17.88 | $17.97 | $17.25 | $17.49 | $17.49 | 562,351 |
| 2016-04-26 | $18.86 | $18.86 | $17.88 | $17.93 | $17.93 | 543,498 |
| 2016-04-25 | $18.50 | $19.02 | $18.37 | $18.65 | $18.65 | 519,248 |
| 2016-04-22 | $18.26 | $18.53 | $18.06 | $18.34 | $18.34 | 317,142 |
| 2016-04-21 | $18.49 | $18.74 | $17.63 | $18.23 | $18.23 | 564,990 |
| 2016-04-20 | $19.00 | $19.17 | $18.86 | $19.06 | $19.06 | 263,244 |
| 2016-04-19 | $19.16 | $19.16 | $18.75 | $18.99 | $18.99 | 379,866 |
| 2016-04-18 | $18.89 | $19.40 | $18.74 | $19.10 | $19.10 | 319,496 |
| 2016-04-15 | $18.66 | $19.00 | $18.63 | $18.87 | $18.87 | 128,035 |
| 2016-04-14 | $18.83 | $19.01 | $18.66 | $18.78 | $18.78 | 140,174 |
| 2016-04-13 | $18.45 | $18.98 | $18.27 | $18.85 | $18.85 | 304,951 |
| 2016-04-12 | $18.07 | $18.32 | $17.82 | $18.20 | $18.20 | 365,653 |
| 2016-04-11 | $17.53 | $18.19 | $17.52 | $17.98 | $17.98 | 299,052 |
| 2016-04-08 | $18.15 | $18.15 | $17.38 | $17.48 | $17.48 | 401,669 |
| 2016-04-07 | $18.39 | $18.57 | $17.84 | $18.17 | $18.17 | 321,261 |
| 2016-04-06 | $18.56 | $18.77 | $18.22 | $18.49 | $18.49 | 428,454 |
| 2016-04-05 | $18.08 | $18.60 | $18.08 | $18.51 | $18.51 | 447,357 |
| 2016-04-04 | $18.50 | $18.51 | $17.92 | $18.30 | $18.30 | 441,873 |
| 2016-04-01 | $18.51 | $18.85 | $18.38 | $18.55 | $18.55 | 425,091 |
| 2016-03-31 | $18.93 | $19.07 | $18.49 | $18.52 | $18.52 | 449,556 |
| 2016-03-30 | $18.48 | $19.04 | $17.97 | $18.79 | $18.79 | 852,832 |
| 2016-03-29 | $18.50 | $19.21 | $18.33 | $19.09 | $19.09 | 989,154 |
| 2016-03-28 | $18.56 | $18.84 | $18.22 | $18.31 | $18.31 | 514,740 |
| 2016-03-24 | $18.59 | $18.82 | $18.46 | $18.68 | $18.68 | 851,219 |
| 2016-03-23 | $19.10 | $19.31 | $18.47 | $18.78 | $18.78 | 868,455 |
| 2016-03-22 | $19.00 | $19.57 | $18.88 | $19.28 | $19.28 | 449,209 |
| 2016-03-21 | $18.62 | $19.25 | $18.62 | $19.14 | $19.14 | 708,472 |
| 2016-03-18 | $18.54 | $18.95 | $18.42 | $18.71 | $18.71 | 422,526 |
| 2016-03-17 | $17.96 | $18.77 | $17.71 | $18.45 | $18.45 | 1,181,961 |
| 2016-03-16 | $17.87 | $18.28 | $17.59 | $17.96 | $17.96 | 425,557 |
| 2016-03-15 | $17.81 | $17.93 | $17.42 | $17.83 | $17.83 | 465,255 |
| 2016-03-14 | $18.83 | $18.83 | $17.61 | $17.96 | $17.96 | 715,715 |
| 2016-03-11 | $17.72 | $19.26 | $17.41 | $18.61 | $18.61 | 1,087,381 |
| 2016-03-10 | $17.20 | $17.82 | $16.55 | $17.50 | $17.50 | 640,741 |
| 2016-03-09 | $17.64 | $17.70 | $16.89 | $17.06 | $17.06 | 813,276 |
| 2016-03-08 | $17.97 | $18.21 | $17.25 | $17.51 | $17.51 | 922,430 |
| 2016-03-07 | $17.48 | $18.44 | $17.08 | $18.15 | $18.15 | 522,447 |
| 2016-03-04 | $18.40 | $18.51 | $17.43 | $17.57 | $17.57 | 978,724 |
| 2016-03-03 | $17.63 | $18.40 | $17.32 | $18.34 | $18.34 | 868,921 |
| 2016-03-02 | $18.00 | $18.00 | $16.01 | $17.71 | $17.71 | 707,383 |
| 2016-03-01 | $17.33 | $18.11 | $16.98 | $18.10 | $18.10 | 763,362 |
| 2016-02-29 | $16.50 | $17.33 | $16.44 | $17.19 | $17.19 | 1,181,384 |
| 2016-02-26 | $16.59 | $17.09 | $15.43 | $16.43 | $16.43 | 2,952,079 |
| 2016-02-25 | $18.75 | $18.86 | $17.37 | $17.50 | $17.50 | 984,270 |
| 2016-02-24 | $18.51 | $18.96 | $17.87 | $18.80 | $18.80 | 476,338 |
| 2016-02-23 | $19.23 | $19.52 | $18.30 | $18.70 | $18.70 | 319,236 |
| 2016-02-22 | $19.75 | $19.85 | $19.24 | $19.38 | $19.38 | 990,900 |
| 2016-02-19 | $19.44 | $19.99 | $19.42 | $19.69 | $19.69 | 917,606 |
| 2016-02-18 | $19.06 | $19.82 | $18.78 | $19.47 | $19.47 | 510,513 |
| 2016-02-17 | $18.50 | $19.15 | $18.18 | $18.92 | $18.92 | 812,073 |
| 2016-02-16 | $17.90 | $18.49 | $17.56 | $18.48 | $18.48 | 363,362 |
| 2016-02-12 | $17.70 | $17.85 | $17.16 | $17.80 | $17.80 | 568,966 |
| 2016-02-11 | $17.29 | $17.57 | $16.81 | $17.47 | $17.47 | 455,382 |
| 2016-02-10 | $17.15 | $17.64 | $16.80 | $17.49 | $17.49 | 467,400 |
| 2016-02-09 | $17.07 | $17.29 | $16.72 | $17.24 | $17.24 | 512,268 |
| 2016-02-08 | $17.01 | $17.29 | $16.39 | $17.27 | $17.27 | 431,421 |
| 2016-02-05 | $17.81 | $17.88 | $16.91 | $17.20 | $17.20 | 320,266 |
| 2016-02-04 | $16.80 | $17.68 | $16.75 | $17.64 | $17.64 | 135,052 |
| 2016-02-03 | $17.41 | $17.49 | $16.74 | $16.96 | $16.96 | 378,969 |
| 2016-02-02 | $17.63 | $17.78 | $17.19 | $17.39 | $17.39 | 436,192 |
| 2016-02-01 | $16.81 | $17.82 | $16.71 | $17.76 | $17.76 | 373,155 |
| 2016-01-29 | $16.64 | $16.93 | $16.51 | $16.88 | $16.88 | 593,719 |
| 2016-01-28 | $16.74 | $17.05 | $16.49 | $16.56 | $16.56 | 530,036 |
| 2016-01-27 | $17.03 | $17.03 | $16.25 | $16.76 | $16.76 | 395,864 |
| 2016-01-26 | $17.14 | $17.18 | $16.77 | $16.96 | $16.96 | 310,271 |
| 2016-01-25 | $16.93 | $17.31 | $16.85 | $17.12 | $17.12 | 571,293 |
| 2016-01-22 | $16.00 | $17.23 | $15.80 | $17.09 | $17.09 | 453,123 |
| 2016-01-21 | $15.16 | $15.83 | $15.12 | $15.77 | $15.77 | 609,734 |
| 2016-01-20 | $15.90 | $16.10 | $15.16 | $15.26 | $15.26 | 852,464 |
| 2016-01-19 | $17.83 | $17.83 | $15.90 | $16.01 | $16.01 | 655,011 |
| 2016-01-15 | $17.35 | $17.60 | $15.91 | $17.58 | $17.58 | 1,448,081 |
| 2016-01-14 | $17.34 | $17.88 | $17.08 | $17.70 | $17.70 | 499,639 |
| 2016-01-13 | $17.10 | $17.65 | $17.04 | $17.25 | $17.25 | 639,026 |
| 2016-01-12 | $16.53 | $17.25 | $16.49 | $17.14 | $17.14 | 532,663 |
| 2016-01-11 | $16.30 | $16.71 | $16.24 | $16.43 | $16.43 | 597,303 |
| 2016-01-08 | $15.83 | $16.34 | $15.58 | $16.19 | $16.19 | 423,388 |
| 2016-01-07 | $16.47 | $16.48 | $15.74 | $15.76 | $15.76 | 427,123 |
| 2016-01-06 | $16.01 | $16.70 | $15.64 | $16.67 | $16.67 | 391,859 |
| 2016-01-05 | $16.56 | $16.63 | $15.59 | $16.19 | $16.19 | 752,230 |
| 2016-01-04 | $16.80 | $16.92 | $16.23 | $16.75 | $16.75 | 440,802 |
| 2015-12-31 | $17.19 | $17.26 | $16.76 | $17.00 | $17.00 | 442,863 |
| 2015-12-30 | $17.23 | $17.37 | $16.91 | $17.22 | $17.22 | 376,660 |
| 2015-12-29 | $17.31 | $17.34 | $16.97 | $17.30 | $17.30 | 252,532 |
| 2015-12-28 | $17.01 | $17.15 | $16.62 | $16.99 | $16.99 | 434,046 |
| 2015-12-24 | $17.25 | $17.40 | $17.12 | $17.12 | $17.12 | 113,902 |
| 2015-12-23 | $17.48 | $17.55 | $17.27 | $17.31 | $17.31 | 350,159 |
| 2015-12-22 | $17.21 | $17.53 | $16.91 | $17.41 | $17.41 | 726,400 |
| 2015-12-21 | $17.53 | $17.55 | $16.51 | $17.12 | $17.12 | 1,334,776 |
| 2015-12-18 | $17.91 | $17.94 | $17.15 | $17.55 | $17.55 | 2,220,146 |
| 2015-12-17 | $18.52 | $18.64 | $17.83 | $17.95 | $17.95 | 1,015,018 |
| 2015-12-16 | $19.08 | $19.24 | $18.35 | $18.45 | $18.45 | 674,945 |
| 2015-12-15 | $19.27 | $19.27 | $18.39 | $19.05 | $19.05 | 746,012 |
| 2015-12-14 | $19.82 | $19.89 | $18.72 | $19.13 | $19.13 | 384,413 |
| 2015-12-11 | $20.07 | $20.34 | $19.44 | $19.75 | $19.75 | 479,768 |
| 2015-12-10 | $19.91 | $20.63 | $19.89 | $20.31 | $20.31 | 510,847 |
| 2015-12-09 | $19.51 | $20.09 | $19.43 | $19.94 | $19.94 | 798,022 |
| 2015-12-08 | $19.40 | $19.69 | $18.00 | $19.59 | $19.59 | 482,920 |
| 2015-12-07 | $18.81 | $19.39 | $18.66 | $19.19 | $19.19 | 417,581 |
| 2015-12-04 | $18.81 | $18.89 | $18.32 | $18.76 | $18.76 | 266,869 |
| 2015-12-03 | $18.25 | $19.00 | $18.16 | $18.76 | $18.76 | 396,556 |
| 2015-12-02 | $18.60 | $18.63 | $18.16 | $18.26 | $18.26 | 443,582 |
| 2015-12-01 | $18.68 | $18.72 | $18.45 | $18.69 | $18.69 | 308,280 |
| 2015-11-30 | $18.45 | $18.66 | $18.22 | $18.56 | $18.56 | 496,295 |
| 2015-11-27 | $18.34 | $18.91 | $18.34 | $18.58 | $18.58 | 200,667 |
| 2015-11-25 | $17.82 | $18.69 | $17.82 | $18.26 | $18.26 | 628,073 |
| 2015-11-24 | $18.04 | $18.04 | $17.65 | $17.89 | $17.89 | 631,241 |
| 2015-11-23 | $17.67 | $18.31 | $17.55 | $18.11 | $18.11 | 555,141 |
| 2015-11-20 | $17.51 | $18.13 | $17.00 | $17.85 | $17.85 | 807,936 |
| 2015-11-19 | $17.26 | $17.94 | $17.07 | $17.51 | $17.51 | 1,090,509 |
| 2015-11-18 | $17.39 | $17.44 | $16.75 | $17.32 | $17.32 | 422,436 |
| 2015-11-17 | $16.82 | $17.39 | $16.52 | $17.18 | $17.18 | 420,775 |
| 2015-11-16 | $17.74 | $17.94 | $16.80 | $16.82 | $16.82 | 439,851 |
| 2015-11-13 | $17.57 | $18.23 | $17.33 | $17.83 | $17.83 | 340,502 |
| 2015-11-12 | $18.71 | $18.71 | $17.36 | $17.55 | $17.55 | 446,449 |
| 2015-11-11 | $19.20 | $19.23 | $18.57 | $18.74 | $18.74 | 391,794 |
| 2015-11-10 | $19.72 | $19.94 | $18.80 | $19.10 | $19.10 | 510,763 |
| 2015-11-09 | $19.90 | $20.14 | $19.65 | $19.79 | $19.79 | 801,949 |
| 2015-11-06 | $19.10 | $20.23 | $18.95 | $19.86 | $19.86 | 744,435 |
| 2015-11-05 | $21.95 | $21.95 | $17.88 | $19.09 | $19.09 | 1,397,370 |
| 2015-11-04 | $23.47 | $23.75 | $23.10 | $23.19 | $23.19 | 555,845 |
| 2015-11-03 | $23.40 | $23.62 | $22.99 | $23.53 | $23.53 | 322,226 |
| 2015-11-02 | $23.53 | $23.87 | $22.99 | $23.38 | $23.38 | 299,865 |
| 2015-10-30 | $23.03 | $23.20 | $22.16 | $23.05 | $23.05 | 117,182 |
| 2015-10-29 | $23.05 | $23.18 | $22.91 | $23.07 | $23.07 | 145,483 |
| 2015-10-28 | $22.25 | $23.37 | $22.15 | $23.05 | $23.05 | 191,438 |
| 2015-10-27 | $23.09 | $23.09 | $22.49 | $22.60 | $22.60 | 335,415 |
| 2015-10-26 | $23.00 | $23.29 | $23.00 | $23.20 | $23.20 | 218,378 |
| 2015-10-23 | $23.19 | $23.37 | $22.96 | $23.05 | $23.05 | 190,348 |
| 2015-10-22 | $23.12 | $23.66 | $22.84 | $23.00 | $23.00 | 278,855 |
| 2015-10-21 | $23.30 | $23.38 | $22.93 | $23.08 | $23.08 | 236,472 |
| 2015-10-20 | $22.77 | $23.37 | $22.50 | $23.23 | $23.23 | 315,117 |
| 2015-10-19 | $22.36 | $22.89 | $22.10 | $22.77 | $22.77 | 408,827 |
| 2015-10-16 | $22.26 | $22.73 | $22.03 | $22.27 | $22.27 | 362,369 |
| 2015-10-15 | $22.14 | $22.53 | $22.00 | $22.34 | $22.34 | 347,288 |
| 2015-10-14 | $21.90 | $22.34 | $21.67 | $22.00 | $22.00 | 514,103 |
| 2015-10-13 | $22.11 | $22.50 | $21.43 | $21.80 | $21.80 | 288,804 |
| 2015-10-12 | $22.22 | $22.36 | $21.79 | $22.26 | $22.26 | 169,943 |
| 2015-10-09 | $21.21 | $22.42 | $21.21 | $22.38 | $22.38 | 227,378 |
| 2015-10-08 | $21.48 | $21.53 | $20.80 | $21.27 | $21.27 | 337,605 |
| 2015-10-07 | $20.69 | $21.59 | $20.60 | $21.56 | $21.56 | 433,242 |
| 2015-10-06 | $20.86 | $21.19 | $20.17 | $20.59 | $20.59 | 215,949 |
| 2015-10-05 | $20.89 | $21.45 | $20.35 | $20.92 | $20.92 | 558,372 |
| 2015-10-02 | $20.15 | $20.77 | $19.86 | $20.63 | $20.63 | 513,828 |
| 2015-10-01 | $20.93 | $20.93 | $20.16 | $20.36 | $20.36 | 240,375 |
| 2015-09-30 | $20.71 | $20.91 | $20.37 | $20.83 | $20.83 | 881,853 |
| 2015-09-29 | $20.35 | $20.81 | $20.10 | $20.53 | $20.53 | 401,200 |
| 2015-09-28 | $20.96 | $21.10 | $19.84 | $20.31 | $20.31 | 453,880 |
| 2015-09-25 | $21.71 | $21.86 | $20.82 | $20.99 | $20.99 | 600,583 |
| 2015-09-24 | $21.69 | $21.69 | $21.20 | $21.51 | $21.51 | 178,026 |
| 2015-09-23 | $22.11 | $22.14 | $21.53 | $21.81 | $21.81 | 1,180,173 |
| 2015-09-22 | $22.09 | $22.29 | $21.52 | $22.18 | $22.18 | 194,809 |
| 2015-09-21 | $22.32 | $23.03 | $22.13 | $22.31 | $22.31 | 340,340 |
| 2015-09-18 | $22.48 | $22.72 | $21.84 | $22.21 | $22.21 | 548,022 |
| 2015-09-17 | $21.83 | $23.07 | $21.77 | $22.80 | $22.80 | 463,711 |
| 2015-09-16 | $22.17 | $22.52 | $21.52 | $21.90 | $21.90 | 290,363 |
| 2015-09-15 | $21.95 | $22.27 | $21.84 | $22.15 | $22.15 | 265,282 |
| 2015-09-14 | $21.58 | $22.02 | $21.50 | $21.91 | $21.91 | 282,297 |
| 2015-09-11 | $21.10 | $21.71 | $21.06 | $21.69 | $21.69 | 160,657 |
| 2015-09-10 | $21.10 | $21.45 | $20.92 | $21.19 | $21.19 | 339,491 |
| 2015-09-09 | $21.60 | $21.73 | $21.10 | $21.12 | $21.12 | 191,977 |
| 2015-09-08 | $21.23 | $21.57 | $20.92 | $21.46 | $21.46 | 343,712 |
| 2015-09-04 | $21.25 | $21.31 | $20.68 | $20.93 | $20.93 | 535,535 |
| 2015-09-03 | $21.70 | $21.82 | $21.33 | $21.43 | $21.43 | 599,124 |
| 2015-09-02 | $21.95 | $22.02 | $21.40 | $21.76 | $21.76 | 480,290 |
| 2015-09-01 | $21.52 | $21.81 | $21.39 | $21.76 | $21.76 | 521,947 |
Inovalon Holdings Inc - Class A (INOV) News Headlines
.jpg)
Recent Inovalon Holdings Inc - Class A (INOV) News
Similar Companies to Inovalon Holdings Inc - Class A (INOV) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |