Daimler AG (DMLRY) Exchange: PINK
Data as of May 6, 2024
$14.32 ($0.00) 0.01%
Daimler AG - Daily Information
Click for more stock information on Daimler AG.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.01 |
| Previous Close | $14.32 |
| High | $14.32 |
| Low | $14.00 |
| Adjusted Open | $14.01 |
| Previous Adjusted Close | $14.32 |
| Adjusted High | $14.32 |
| Adjusted Low | $14.00 |
About Daimler AG (DMLRY)
Daimler AG
Invest in Daimler AG (DMLRY)
Historical Stock Data for Daimler AG (DMLRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | $14.01 | $14.32 | $14.00 | $14.32 | $14.32 | 107,879 |
| 2022-09-15 | $14.21 | $14.45 | $14.21 | $14.32 | $14.32 | 145,078 |
| 2022-09-14 | $14.34 | $14.47 | $14.16 | $14.47 | $14.47 | 306,668 |
| 2022-09-13 | $14.62 | $14.79 | $14.32 | $14.35 | $14.35 | 284,896 |
| 2022-09-12 | $14.80 | $14.99 | $14.75 | $14.91 | $14.91 | 251,277 |
| 2022-09-09 | $14.04 | $14.18 | $14.01 | $14.18 | $14.18 | 212,635 |
| 2022-09-08 | $13.50 | $13.75 | $13.41 | $13.67 | $13.67 | 249,387 |
| 2022-09-07 | $13.78 | $14.08 | $13.70 | $14.08 | $14.08 | 366,027 |
| 2022-09-06 | $13.61 | $13.68 | $13.42 | $13.59 | $13.59 | 311,418 |
| 2022-09-02 | $14.27 | $14.42 | $13.75 | $13.83 | $13.83 | 204,361 |
| 2022-09-01 | $13.79 | $13.86 | $13.60 | $13.78 | $13.78 | 361,639 |
| 2022-08-31 | $14.17 | $14.24 | $14.01 | $14.04 | $14.04 | 171,832 |
| 2022-08-30 | $14.33 | $14.35 | $14.10 | $14.13 | $14.13 | 345,168 |
| 2022-08-29 | $13.86 | $14.12 | $13.80 | $14.05 | $14.05 | 329,218 |
| 2022-08-26 | $14.17 | $14.20 | $13.56 | $13.56 | $13.56 | 192,890 |
| 2022-08-25 | $13.83 | $14.14 | $13.80 | $14.12 | $14.12 | 232,902 |
| 2022-08-24 | $13.80 | $13.97 | $13.75 | $13.86 | $13.86 | 293,249 |
| 2022-08-23 | $13.96 | $14.21 | $13.94 | $14.07 | $14.07 | 425,961 |
| 2022-08-22 | $13.93 | $13.94 | $13.75 | $13.84 | $13.84 | 507,097 |
| 2022-08-19 | $14.73 | $14.75 | $14.50 | $14.55 | $14.55 | 131,782 |
| 2022-08-18 | $15.29 | $15.30 | $15.13 | $15.18 | $15.18 | 96,102 |
| 2022-08-17 | $15.28 | $15.41 | $15.22 | $15.31 | $15.31 | 109,303 |
| 2022-08-16 | $15.40 | $15.63 | $15.39 | $15.58 | $15.58 | 209,632 |
| 2022-08-15 | $15.34 | $15.46 | $15.29 | $15.41 | $15.41 | 143,310 |
| 2022-08-12 | $15.60 | $15.73 | $15.48 | $15.73 | $15.73 | 146,753 |
| 2022-08-11 | $15.74 | $15.74 | $15.50 | $15.54 | $15.54 | 92,652 |
| 2022-08-10 | $15.59 | $15.73 | $15.52 | $15.62 | $15.62 | 243,141 |
| 2022-08-09 | $15.35 | $15.35 | $15.12 | $15.16 | $15.16 | 316,855 |
| 2022-08-08 | $15.31 | $15.43 | $15.29 | $15.29 | $15.29 | 142,886 |
| 2022-08-05 | $14.89 | $15.06 | $14.88 | $15.05 | $15.05 | 278,921 |
| 2022-08-04 | $15.12 | $15.19 | $15.02 | $15.11 | $15.11 | 67,645 |
| 2022-08-03 | $14.60 | $14.93 | $14.57 | $14.90 | $14.90 | 199,633 |
| 2022-08-02 | $14.70 | $14.79 | $14.54 | $14.63 | $14.63 | 418,142 |
| 2022-08-01 | $14.71 | $14.81 | $14.66 | $14.72 | $14.72 | 227,528 |
| 2022-07-29 | $14.39 | $14.66 | $14.32 | $14.63 | $14.63 | 183,012 |
| 2022-07-28 | $14.50 | $14.52 | $14.34 | $14.46 | $14.46 | 223,057 |
| 2022-07-27 | $14.06 | $14.48 | $14.01 | $14.44 | $14.44 | 585,364 |
| 2022-07-26 | $13.80 | $13.87 | $13.61 | $13.71 | $13.71 | 473,280 |
| 2022-07-25 | $14.22 | $14.22 | $14.00 | $14.13 | $14.13 | 228,903 |
| 2022-07-22 | $14.01 | $14.08 | $13.78 | $13.82 | $13.82 | 106,588 |
| 2022-07-21 | $13.80 | $14.06 | $13.77 | $14.01 | $14.01 | 168,995 |
| 2022-07-20 | $14.11 | $14.25 | $13.89 | $13.94 | $13.94 | 354,380 |
| 2022-07-19 | $14.19 | $14.45 | $13.99 | $14.44 | $14.44 | 411,817 |
| 2022-07-18 | $13.63 | $13.72 | $13.48 | $13.52 | $13.52 | 441,740 |
| 2022-07-15 | $13.07 | $13.36 | $12.96 | $13.26 | $13.26 | 164,319 |
| 2022-07-14 | $12.66 | $12.77 | $12.47 | $12.77 | $12.77 | 196,422 |
| 2022-07-13 | $12.92 | $13.03 | $12.76 | $12.99 | $12.99 | 208,108 |
| 2022-07-12 | $13.19 | $13.64 | $13.19 | $13.43 | $13.43 | 249,404 |
| 2022-07-11 | $13.74 | $13.74 | $13.37 | $13.38 | $13.38 | 256,201 |
| 2022-07-08 | $14.01 | $14.20 | $13.82 | $14.12 | $14.12 | 211,733 |
| 2022-07-07 | $13.59 | $13.76 | $13.53 | $13.65 | $13.65 | 297,988 |
| 2022-07-06 | $13.00 | $13.01 | $12.80 | $12.89 | $12.89 | 620,283 |
| 2022-07-05 | $13.18 | $13.26 | $13.01 | $13.25 | $13.25 | 265,964 |
| 2022-07-01 | $14.12 | $14.47 | $14.09 | $14.47 | $14.47 | 299,638 |
| 2022-06-30 | $14.18 | $14.56 | $14.12 | $14.47 | $14.47 | 173,147 |
| 2022-06-29 | $15.13 | $15.13 | $14.93 | $15.00 | $15.00 | 375,918 |
| 2022-06-28 | $15.58 | $15.73 | $15.28 | $15.28 | $15.28 | 514,141 |
| 2022-06-27 | $15.53 | $15.71 | $15.39 | $15.54 | $15.54 | 260,173 |
| 2022-06-24 | $15.11 | $15.53 | $15.10 | $15.53 | $15.53 | 257,111 |
| 2022-06-23 | $15.78 | $15.78 | $15.25 | $15.47 | $15.47 | 179,936 |
| 2022-06-22 | $16.30 | $16.58 | $16.26 | $16.43 | $16.43 | 174,239 |
| 2022-06-21 | $16.84 | $16.94 | $16.75 | $16.76 | $16.76 | 141,304 |
| 2022-06-17 | $16.21 | $16.31 | $16.01 | $16.22 | $16.22 | 129,054 |
| 2022-06-16 | $16.13 | $16.33 | $16.00 | $16.12 | $16.12 | 210,059 |
| 2022-06-15 | $16.45 | $16.75 | $16.30 | $16.62 | $16.62 | 159,104 |
| 2022-06-14 | $16.24 | $16.29 | $16.04 | $16.19 | $16.19 | 128,835 |
| 2022-06-13 | $16.20 | $16.35 | $16.02 | $16.16 | $16.16 | 117,946 |
| 2022-06-10 | $17.18 | $17.18 | $16.98 | $17.13 | $17.13 | 97,686 |
| 2022-06-09 | $17.92 | $18.05 | $17.55 | $17.59 | $17.59 | 41,449 |
| 2022-06-08 | $18.14 | $18.29 | $18.08 | $18.09 | $18.09 | 51,303 |
| 2022-06-07 | $17.92 | $18.19 | $17.91 | $18.15 | $18.15 | 74,993 |
| 2022-06-06 | $18.15 | $18.25 | $18.10 | $18.12 | $18.12 | 52,445 |
| 2022-06-03 | $18.06 | $18.14 | $17.95 | $18.06 | $18.06 | 59,113 |
| 2022-06-02 | $18.17 | $18.32 | $18.06 | $18.31 | $18.31 | 150,925 |
| 2022-06-01 | $18.10 | $18.13 | $17.80 | $17.93 | $17.93 | 103,006 |
| 2022-05-31 | $17.63 | $17.83 | $17.52 | $17.74 | $17.74 | 211,673 |
| 2022-05-27 | $17.59 | $17.68 | $17.49 | $17.67 | $17.67 | 103,121 |
| 2022-05-26 | $17.24 | $17.53 | $17.24 | $17.49 | $17.49 | 202,874 |
| 2022-05-25 | $16.89 | $17.21 | $16.89 | $17.12 | $17.12 | 97,520 |
| 2022-05-24 | $17.18 | $17.26 | $17.04 | $17.24 | $17.24 | 117,183 |
| 2022-05-23 | $17.00 | $17.28 | $17.00 | $17.21 | $17.21 | 262,003 |
| 2022-05-20 | $16.95 | $16.95 | $16.49 | $16.78 | $16.78 | 111,615 |
| 2022-05-19 | $16.40 | $16.86 | $16.36 | $16.78 | $16.78 | 166,379 |
| 2022-05-18 | $17.09 | $17.13 | $16.69 | $16.69 | $16.69 | 135,152 |
| 2022-05-17 | $17.04 | $17.20 | $16.95 | $17.18 | $17.18 | 147,437 |
| 2022-05-16 | $16.50 | $16.73 | $16.37 | $16.59 | $16.59 | 111,654 |
| 2022-05-13 | $16.56 | $16.84 | $16.54 | $16.69 | $16.69 | 145,234 |
| 2022-05-12 | $16.25 | $16.58 | $16.19 | $16.38 | $16.38 | 113,371 |
| 2022-05-11 | $16.61 | $16.82 | $16.40 | $16.40 | $16.40 | 129,155 |
| 2022-05-10 | $16.36 | $16.36 | $16.03 | $16.13 | $16.13 | 181,199 |
| 2022-05-09 | $16.11 | $16.23 | $15.85 | $15.96 | $15.96 | 162,484 |
| 2022-05-06 | $16.31 | $16.48 | $16.21 | $16.37 | $16.37 | 147,149 |
| 2022-05-05 | $16.29 | $16.30 | $15.90 | $16.03 | $16.03 | 169,718 |
| 2022-05-04 | $16.50 | $16.85 | $16.37 | $16.76 | $16.76 | 213,097 |
| 2022-05-03 | $16.43 | $16.60 | $16.37 | $16.51 | $16.51 | 247,616 |
| 2022-05-02 | $16.34 | $16.49 | $16.14 | $16.33 | $16.33 | 199,197 |
| 2022-04-29 | $17.89 | $17.94 | $17.46 | $17.46 | $16.48 | 195,470 |
| 2022-04-28 | $17.49 | $17.68 | $17.08 | $17.67 | $16.69 | 162,551 |
| 2022-04-27 | $16.79 | $17.09 | $16.60 | $16.83 | $15.89 | 146,120 |
| 2022-04-26 | $17.15 | $17.16 | $16.63 | $16.70 | $15.77 | 293,400 |
| 2022-04-25 | $17.18 | $17.38 | $16.98 | $17.26 | $16.30 | 194,651 |
| 2022-04-22 | $17.60 | $17.69 | $17.34 | $17.34 | $16.37 | 160,694 |
| 2022-04-21 | $17.98 | $18.04 | $17.60 | $17.60 | $16.62 | 176,986 |
| 2022-04-20 | $17.83 | $17.87 | $17.61 | $17.65 | $16.66 | 180,335 |
| 2022-04-19 | $17.25 | $17.39 | $17.21 | $17.38 | $16.41 | 190,801 |
| 2022-04-18 | $16.85 | $17.51 | $16.85 | $16.95 | $16.00 | 85,830 |
| 2022-04-14 | $17.09 | $17.13 | $16.93 | $16.96 | $16.01 | 131,721 |
| 2022-04-13 | $16.80 | $17.10 | $16.80 | $17.10 | $16.15 | 109,810 |
| 2022-04-12 | $16.99 | $17.11 | $16.68 | $16.74 | $15.81 | 117,126 |
| 2022-04-11 | $16.79 | $16.98 | $16.75 | $16.77 | $15.83 | 198,904 |
| 2022-04-08 | $16.98 | $17.20 | $16.93 | $17.02 | $16.07 | 171,289 |
| 2022-04-07 | $17.10 | $17.11 | $16.77 | $17.05 | $16.10 | 142,816 |
| 2022-04-06 | $16.69 | $17.01 | $16.50 | $16.94 | $15.99 | 176,034 |
| 2022-04-05 | $17.26 | $17.29 | $17.01 | $17.08 | $16.13 | 151,405 |
| 2022-04-04 | $17.60 | $17.70 | $17.54 | $17.65 | $16.66 | 123,423 |
| 2022-04-01 | $17.68 | $17.69 | $17.43 | $17.58 | $16.60 | 198,691 |
| 2022-03-31 | $17.77 | $17.77 | $17.50 | $17.50 | $16.52 | 168,396 |
| 2022-03-30 | $18.31 | $18.31 | $18.09 | $18.11 | $17.10 | 136,349 |
| 2022-03-29 | $18.74 | $18.81 | $18.33 | $18.52 | $17.48 | 199,811 |
| 2022-03-28 | $17.58 | $17.73 | $17.46 | $17.70 | $16.71 | 161,421 |
| 2022-03-25 | $17.48 | $17.58 | $17.26 | $17.43 | $16.46 | 104,679 |
| 2022-03-24 | $17.22 | $17.45 | $17.11 | $17.43 | $16.46 | 76,148 |
| 2022-03-23 | $17.26 | $17.46 | $17.17 | $17.35 | $16.38 | 101,563 |
| 2022-03-22 | $17.68 | $17.74 | $17.53 | $17.70 | $16.71 | 174,834 |
| 2022-03-21 | $17.50 | $17.55 | $17.26 | $17.34 | $16.37 | 934,556 |
| 2022-03-18 | $17.16 | $17.38 | $17.12 | $17.34 | $16.37 | 934,556 |
| 2022-03-17 | $17.57 | $17.90 | $17.52 | $17.74 | $16.75 | 93,711 |
| 2022-03-16 | $17.65 | $18.12 | $17.60 | $18.08 | $17.07 | 169,579 |
| 2022-03-15 | $16.89 | $17.19 | $16.75 | $17.08 | $16.12 | 333,228 |
| 2022-03-14 | $16.52 | $16.88 | $16.42 | $16.60 | $15.67 | 179,890 |
| 2022-03-11 | $16.41 | $16.45 | $15.87 | $16.04 | $15.14 | 159,579 |
| 2022-03-10 | $16.00 | $16.36 | $15.91 | $16.25 | $15.34 | 161,879 |
| 2022-03-09 | $16.75 | $17.15 | $16.55 | $16.94 | $15.99 | 204,732 |
| 2022-03-08 | $15.79 | $16.35 | $15.40 | $15.91 | $15.02 | 337,074 |
| 2022-03-07 | $16.08 | $16.10 | $15.10 | $15.26 | $14.41 | 299,379 |
| 2022-03-04 | $16.03 | $16.03 | $15.66 | $15.90 | $15.01 | 272,646 |
| 2022-03-03 | $17.30 | $17.30 | $16.50 | $16.50 | $15.58 | 405,457 |
| 2022-03-02 | $17.59 | $17.87 | $17.48 | $17.75 | $16.76 | 203,835 |
| 2022-03-01 | $18.74 | $18.83 | $18.20 | $18.35 | $17.33 | 219,919 |
| 2022-02-28 | $19.15 | $19.80 | $19.10 | $19.42 | $18.34 | 268,454 |
| 2022-02-25 | $19.97 | $20.39 | $19.91 | $20.39 | $19.25 | 113,542 |
| 2022-02-24 | $18.95 | $19.85 | $18.90 | $19.84 | $18.73 | 217,014 |
| 2022-02-23 | $21.04 | $21.04 | $20.50 | $20.54 | $19.39 | 122,812 |
| 2022-02-22 | $20.79 | $20.89 | $20.37 | $20.61 | $19.46 | 153,088 |
| 2022-02-18 | $21.51 | $21.57 | $21.26 | $21.31 | $20.12 | 88,353 |
| 2022-02-17 | $21.68 | $21.73 | $21.26 | $21.28 | $20.09 | 99,065 |
| 2022-02-16 | $21.36 | $21.71 | $21.36 | $21.71 | $20.50 | 66,780 |
| 2022-02-15 | $21.13 | $21.40 | $21.12 | $21.40 | $20.21 | 79,008 |
| 2022-02-14 | $20.88 | $20.99 | $20.70 | $20.89 | $19.72 | 144,155 |
| 2022-02-11 | $20.93 | $21.19 | $20.43 | $20.44 | $19.30 | 117,424 |
| 2022-02-10 | $19.68 | $20.08 | $19.68 | $19.74 | $18.64 | 75,430 |
| 2022-02-09 | $20.03 | $20.24 | $19.99 | $20.18 | $19.05 | 121,954 |
| 2022-02-08 | $19.14 | $19.34 | $19.07 | $19.30 | $18.22 | 86,039 |
| 2022-02-07 | $19.46 | $19.47 | $19.17 | $19.21 | $18.14 | 99,596 |
| 2022-02-04 | $19.35 | $19.56 | $19.19 | $19.48 | $18.39 | 61,352 |
| 2022-02-03 | $19.89 | $20.00 | $19.76 | $19.76 | $18.66 | 69,086 |
| 2022-02-02 | $19.77 | $19.77 | $19.50 | $19.67 | $18.57 | 57,582 |
| 2022-02-01 | $19.75 | $19.78 | $19.50 | $19.76 | $18.66 | 112,948 |
| 2022-01-31 | $19.40 | $19.74 | $19.30 | $19.73 | $18.62 | 128,138 |
| 2022-01-28 | $19.35 | $19.57 | $19.23 | $19.57 | $18.47 | 82,204 |
| 2022-01-27 | $19.95 | $19.96 | $19.55 | $19.72 | $18.62 | 105,477 |
| 2022-01-26 | $19.89 | $19.97 | $19.51 | $19.69 | $18.59 | 188,401 |
| 2022-01-25 | $19.32 | $19.56 | $19.13 | $19.47 | $18.38 | 194,210 |
| 2022-01-24 | $19.35 | $19.59 | $19.00 | $19.59 | $18.50 | 132,347 |
| 2022-01-21 | $20.33 | $20.33 | $20.08 | $20.10 | $18.98 | 101,086 |
| 2022-01-20 | $20.51 | $20.71 | $20.43 | $20.50 | $19.36 | 185,248 |
| 2022-01-19 | $21.25 | $21.25 | $20.98 | $21.05 | $19.87 | 155,169 |
| 2022-01-18 | $21.11 | $21.22 | $21.02 | $21.05 | $19.87 | 155,169 |
| 2022-01-14 | $21.30 | $21.41 | $21.02 | $21.38 | $20.19 | 135,877 |
| 2022-01-13 | $21.49 | $21.61 | $21.19 | $21.31 | $20.12 | 193,879 |
| 2022-01-12 | $20.84 | $21.10 | $20.79 | $20.98 | $19.81 | 106,348 |
| 2022-01-11 | $20.36 | $20.67 | $20.36 | $20.64 | $19.49 | 116,702 |
| 2022-01-10 | $20.69 | $20.81 | $20.52 | $20.81 | $19.65 | 111,648 |
| 2022-01-07 | $20.96 | $21.00 | $20.76 | $20.87 | $19.70 | 64,793 |
| 2022-01-06 | $21.20 | $21.28 | $21.01 | $21.25 | $20.06 | 160,870 |
| 2022-01-05 | $20.92 | $21.24 | $20.80 | $20.82 | $19.66 | 212,698 |
| 2022-01-04 | $20.45 | $20.50 | $20.18 | $20.42 | $19.28 | 303,765 |
| 2022-01-03 | $19.76 | $19.76 | $18.93 | $19.46 | $18.37 | 313,121 |
| 2021-12-31 | $23.56 | $23.71 | $23.50 | $23.59 | $22.27 | 101,426 |
| 2021-12-30 | $23.50 | $23.85 | $23.45 | $23.45 | $22.14 | 103,943 |
| 2021-12-29 | $23.45 | $23.87 | $23.45 | $23.85 | $22.52 | 52,326 |
| 2021-12-28 | $23.85 | $24.11 | $23.85 | $24.00 | $22.66 | 94,733 |
| 2021-12-27 | $24.00 | $24.40 | $23.86 | $24.12 | $22.77 | 139,213 |
| 2021-12-23 | $24.10 | $24.25 | $23.95 | $23.98 | $22.64 | 53,898 |
| 2021-12-22 | $23.81 | $24.09 | $23.54 | $23.93 | $22.59 | 98,411 |
| 2021-12-21 | $23.50 | $23.65 | $23.40 | $23.50 | $22.19 | 130,952 |
| 2021-12-20 | $22.43 | $23.35 | $22.43 | $23.13 | $21.84 | 152,977 |
| 2021-12-17 | $24.00 | $24.00 | $23.55 | $23.57 | $22.25 | 87,316 |
| 2021-12-16 | $24.51 | $25.00 | $24.36 | $24.42 | $23.06 | 172,270 |
| 2021-12-15 | $24.16 | $24.79 | $24.15 | $24.45 | $23.08 | 185,879 |
| 2021-12-14 | $25.01 | $25.01 | $24.25 | $24.43 | $23.06 | 196,537 |
| 2021-12-13 | $25.78 | $26.98 | $25.28 | $25.55 | $24.12 | 99,638 |
| 2021-12-10 | $24.98 | $25.50 | $24.20 | $25.38 | $23.96 | 88,739 |
| 2021-12-09 | $24.42 | $24.62 | $24.20 | $24.44 | $23.08 | 45,301 |
| 2021-12-08 | $24.12 | $24.59 | $24.00 | $24.58 | $23.21 | 33,339 |
| 2021-12-07 | $24.39 | $24.59 | $24.22 | $24.47 | $23.10 | 72,958 |
| 2021-12-06 | $24.14 | $24.25 | $23.89 | $24.20 | $22.85 | 91,003 |
| 2021-12-03 | $24.31 | $24.33 | $23.94 | $24.17 | $22.82 | 51,772 |
| 2021-12-02 | $24.29 | $24.52 | $24.07 | $24.44 | $23.08 | 161,323 |
| 2021-12-01 | $24.49 | $24.59 | $23.99 | $24.02 | $22.68 | 126,817 |
| 2021-11-30 | $23.53 | $23.71 | $23.23 | $23.54 | $22.23 | 111,216 |
| 2021-11-29 | $23.62 | $23.62 | $23.26 | $23.40 | $22.09 | 69,913 |
| 2021-11-26 | $23.65 | $23.65 | $23.30 | $23.45 | $22.14 | 63,626 |
| 2021-11-24 | $24.53 | $24.76 | $24.49 | $24.74 | $23.35 | 57,205 |
| 2021-11-23 | $25.41 | $25.57 | $25.24 | $25.34 | $23.93 | 103,596 |
| 2021-11-22 | $25.52 | $25.68 | $25.41 | $25.45 | $24.03 | 49,172 |
| 2021-11-19 | $25.44 | $25.48 | $25.20 | $25.28 | $23.87 | 43,395 |
| 2021-11-18 | $25.70 | $25.84 | $25.62 | $25.83 | $24.38 | 58,302 |
| 2021-11-17 | $25.21 | $25.34 | $25.19 | $25.26 | $23.85 | 96,840 |
| 2021-11-16 | $25.14 | $25.33 | $25.13 | $25.17 | $23.76 | 82,943 |
| 2021-11-15 | $25.34 | $25.34 | $25.17 | $25.18 | $23.77 | 54,864 |
| 2021-11-12 | $25.08 | $25.11 | $25.02 | $25.09 | $23.69 | 40,944 |
| 2021-11-11 | $25.23 | $25.25 | $24.93 | $24.96 | $23.57 | 67,771 |
| 2021-11-10 | $25.39 | $25.47 | $24.98 | $25.10 | $23.70 | 68,700 |
| 2021-11-09 | $25.38 | $25.38 | $25.20 | $25.28 | $23.87 | 31,730 |
| 2021-11-08 | $25.21 | $25.30 | $25.19 | $25.20 | $23.79 | 58,249 |
| 2021-11-05 | $25.24 | $25.33 | $25.13 | $25.32 | $23.91 | 126,219 |
| 2021-11-04 | $25.38 | $25.38 | $24.24 | $25.06 | $23.66 | 307,378 |
| 2021-11-03 | $24.98 | $25.34 | $24.96 | $25.27 | $23.86 | 106,389 |
| 2021-11-02 | $24.90 | $25.20 | $24.86 | $25.13 | $23.73 | 38,467 |
| 2021-11-01 | $25.01 | $25.26 | $24.90 | $25.23 | $23.82 | 112,114 |
| 2021-10-29 | $24.64 | $24.85 | $24.46 | $24.77 | $23.39 | 162,321 |
| 2021-10-28 | $24.13 | $24.43 | $24.12 | $24.43 | $23.07 | 61,278 |
| 2021-10-27 | $24.09 | $24.32 | $24.00 | $24.13 | $22.78 | 57,209 |
| 2021-10-26 | $24.32 | $24.32 | $23.97 | $24.07 | $22.73 | 90,509 |
| 2021-10-25 | $24.25 | $24.27 | $24.02 | $24.12 | $22.77 | 74,507 |
| 2021-10-22 | $23.93 | $23.98 | $23.75 | $23.85 | $22.52 | 42,675 |
| 2021-10-21 | $23.94 | $24.00 | $23.64 | $23.65 | $22.33 | 40,214 |
| 2021-10-20 | $23.48 | $23.84 | $23.48 | $23.82 | $22.49 | 40,860 |
| 2021-10-19 | $23.96 | $24.01 | $23.78 | $23.89 | $22.56 | 41,388 |
| 2021-10-18 | $23.63 | $23.78 | $23.62 | $23.78 | $22.45 | 77,506 |
| 2021-10-15 | $24.23 | $24.30 | $24.14 | $24.26 | $22.91 | 38,603 |
| 2021-10-14 | $23.95 | $24.13 | $23.91 | $24.10 | $22.75 | 69,776 |
| 2021-10-13 | $23.67 | $23.67 | $23.45 | $23.58 | $22.26 | 58,213 |
| 2021-10-12 | $23.79 | $23.84 | $23.65 | $23.68 | $22.35 | 108,145 |
| 2021-10-11 | $23.79 | $23.98 | $23.77 | $23.80 | $22.47 | 53,696 |
| 2021-10-08 | $23.29 | $23.36 | $23.21 | $23.28 | $21.98 | 130,329 |
| 2021-10-07 | $22.44 | $22.73 | $22.44 | $22.64 | $21.37 | 99,642 |
| 2021-10-06 | $21.82 | $21.97 | $21.68 | $21.92 | $20.70 | 144,625 |
| 2021-10-05 | $22.24 | $22.39 | $22.22 | $22.31 | $21.06 | 80,178 |
| 2021-10-04 | $22.45 | $22.54 | $22.21 | $22.45 | $21.20 | 105,679 |
| 2021-10-01 | $22.53 | $22.64 | $22.27 | $22.61 | $21.35 | 65,480 |
| 2021-09-30 | $22.32 | $22.73 | $22.07 | $22.73 | $21.46 | 78,288 |
| 2021-09-29 | $22.44 | $22.44 | $22.33 | $22.39 | $21.14 | 48,751 |
| 2021-09-28 | $22.70 | $22.73 | $22.13 | $22.25 | $21.01 | 216,428 |
| 2021-09-27 | $21.91 | $22.19 | $21.91 | $22.13 | $20.89 | 122,833 |
| 2021-09-24 | $21.68 | $21.77 | $21.64 | $21.74 | $20.52 | 74,905 |
| 2021-09-23 | $21.31 | $21.53 | $21.29 | $21.40 | $20.20 | 116,427 |
| 2021-09-22 | $20.88 | $21.11 | $20.86 | $21.01 | $19.84 | 70,518 |
| 2021-09-21 | $20.34 | $20.38 | $20.17 | $20.27 | $19.14 | 111,950 |
| 2021-09-20 | $20.03 | $20.25 | $20.00 | $20.22 | $19.09 | 93,743 |
| 2021-09-17 | $21.06 | $21.06 | $20.79 | $20.86 | $19.70 | 63,109 |
| 2021-09-16 | $21.30 | $21.31 | $21.09 | $21.28 | $20.09 | 36,583 |
| 2021-09-15 | $21.49 | $21.50 | $21.26 | $21.50 | $20.29 | 79,541 |
| 2021-09-14 | $21.58 | $21.58 | $21.26 | $21.28 | $20.09 | 112,741 |
| 2021-09-13 | $21.08 | $21.18 | $21.01 | $21.12 | $19.94 | 69,338 |
| 2021-09-10 | $20.53 | $20.54 | $20.26 | $20.26 | $19.13 | 48,943 |
| 2021-09-09 | $20.20 | $20.31 | $20.08 | $20.13 | $19.01 | 102,224 |
| 2021-09-08 | $20.30 | $20.35 | $20.16 | $20.28 | $19.14 | 88,122 |
| 2021-09-07 | $20.84 | $20.90 | $20.73 | $20.75 | $19.60 | 40,055 |
| 2021-09-03 | $20.84 | $20.85 | $20.71 | $20.80 | $19.64 | 61,963 |
| 2021-09-02 | $20.93 | $20.94 | $20.81 | $20.84 | $19.68 | 60,714 |
| 2021-09-01 | $20.99 | $21.08 | $20.93 | $20.97 | $19.80 | 92,122 |
| 2021-08-31 | $20.97 | $21.08 | $20.84 | $21.02 | $19.85 | 103,639 |
| 2021-08-30 | $21.16 | $21.20 | $21.03 | $21.07 | $19.89 | 47,493 |
| 2021-08-27 | $20.75 | $21.05 | $20.75 | $21.00 | $19.83 | 44,211 |
| 2021-08-26 | $20.74 | $20.80 | $20.64 | $20.67 | $19.51 | 43,607 |
| 2021-08-25 | $20.91 | $20.93 | $20.79 | $20.86 | $19.70 | 46,527 |
| 2021-08-24 | $20.66 | $20.85 | $20.66 | $20.76 | $19.60 | 85,506 |
| 2021-08-23 | $20.57 | $20.57 | $20.44 | $20.50 | $19.36 | 52,649 |
| 2021-08-20 | $20.19 | $20.44 | $20.18 | $20.43 | $19.29 | 53,154 |
| 2021-08-19 | $20.42 | $20.44 | $20.24 | $20.28 | $19.15 | 83,740 |
| 2021-08-18 | $20.96 | $21.06 | $20.86 | $20.86 | $19.70 | 77,480 |
| 2021-08-17 | $21.43 | $21.48 | $21.16 | $21.24 | $20.05 | 59,118 |
| 2021-08-16 | $21.86 | $21.92 | $21.74 | $21.92 | $20.70 | 36,960 |
| 2021-08-13 | $22.18 | $22.34 | $22.15 | $22.27 | $21.03 | 78,187 |
| 2021-08-12 | $22.22 | $22.24 | $22.11 | $22.18 | $20.94 | 115,479 |
| 2021-08-11 | $21.95 | $21.97 | $21.85 | $21.97 | $20.74 | 28,037 |
| 2021-08-10 | $21.68 | $21.83 | $21.66 | $21.77 | $20.55 | 89,149 |
| 2021-08-09 | $21.72 | $21.94 | $21.72 | $21.90 | $20.68 | 28,703 |
| 2021-08-06 | $22.58 | $22.58 | $22.25 | $22.33 | $21.08 | 30,688 |
| 2021-08-05 | $22.11 | $22.29 | $22.11 | $22.26 | $21.02 | 35,566 |
| 2021-08-04 | $22.53 | $22.57 | $22.37 | $22.42 | $21.17 | 39,675 |
| 2021-08-03 | $22.48 | $22.55 | $22.25 | $22.53 | $21.27 | 78,479 |
| 2021-08-02 | $22.73 | $22.89 | $22.52 | $22.60 | $21.34 | 32,781 |
| 2021-07-30 | $22.30 | $22.35 | $22.23 | $22.26 | $21.02 | 47,243 |
| 2021-07-29 | $22.34 | $22.59 | $22.33 | $22.54 | $21.28 | 56,804 |
| 2021-07-28 | $21.75 | $21.89 | $21.73 | $21.83 | $20.61 | 38,116 |
| 2021-07-27 | $21.83 | $21.98 | $21.75 | $21.87 | $20.65 | 69,003 |
| 2021-07-26 | $22.00 | $22.26 | $21.96 | $22.25 | $21.01 | 58,173 |
| 2021-07-23 | $22.11 | $22.22 | $22.03 | $22.06 | $20.83 | 105,089 |
| 2021-07-22 | $21.24 | $21.25 | $20.93 | $20.97 | $19.80 | 116,003 |
| 2021-07-21 | $20.80 | $21.08 | $20.80 | $20.84 | $19.68 | 91,962 |
| 2021-07-20 | $20.33 | $20.75 | $20.33 | $20.73 | $19.57 | 102,352 |
| 2021-07-19 | $20.52 | $20.56 | $20.26 | $20.51 | $19.36 | 136,418 |
| 2021-07-16 | $21.40 | $21.40 | $21.02 | $21.07 | $19.89 | 73,897 |
| 2021-07-15 | $21.53 | $21.59 | $21.45 | $21.54 | $20.34 | 56,475 |
| 2021-07-14 | $21.75 | $21.81 | $21.62 | $21.67 | $20.46 | 117,095 |
| 2021-07-13 | $21.62 | $21.64 | $21.37 | $21.37 | $20.18 | 123,423 |
| 2021-07-12 | $21.51 | $21.81 | $21.51 | $21.71 | $20.50 | 48,202 |
| 2021-07-09 | $21.39 | $21.65 | $21.35 | $21.60 | $20.39 | 54,980 |
| 2021-07-08 | $20.78 | $21.00 | $20.63 | $20.95 | $19.78 | 150,654 |
| 2021-07-07 | $21.23 | $21.38 | $21.14 | $21.32 | $20.13 | 89,087 |
| 2021-07-06 | $21.87 | $21.88 | $21.44 | $21.58 | $20.38 | 147,148 |
| 2021-07-02 | $22.62 | $22.63 | $22.46 | $22.59 | $21.33 | 66,538 |
| 2021-07-01 | $22.46 | $22.58 | $22.37 | $22.58 | $21.32 | 58,970 |
| 2021-06-30 | $22.31 | $22.45 | $22.25 | $22.38 | $21.13 | 75,911 |
| 2021-06-29 | $22.80 | $22.82 | $22.61 | $22.64 | $21.38 | 58,625 |
| 2021-06-28 | $22.85 | $22.89 | $22.56 | $22.65 | $21.39 | 136,051 |
| 2021-06-25 | $23.10 | $23.25 | $23.05 | $23.22 | $21.92 | 171,500 |
| 2021-06-24 | $23.63 | $23.66 | $23.45 | $23.52 | $22.21 | 45,370 |
| 2021-06-23 | $23.62 | $23.62 | $23.34 | $23.35 | $22.05 | 38,651 |
| 2021-06-22 | $23.50 | $23.73 | $23.43 | $23.71 | $22.39 | 158,890 |
| 2021-06-21 | $23.40 | $23.68 | $23.34 | $23.66 | $22.34 | 91,798 |
| 2021-06-18 | $22.83 | $23.00 | $22.74 | $22.90 | $21.62 | 77,468 |
| 2021-06-17 | $23.91 | $23.93 | $23.50 | $23.59 | $22.27 | 47,271 |
| 2021-06-16 | $23.63 | $23.92 | $23.55 | $23.69 | $22.37 | 53,434 |
| 2021-06-15 | $23.83 | $24.08 | $23.82 | $24.01 | $22.67 | 37,078 |
| 2021-06-14 | $24.00 | $24.03 | $23.84 | $23.93 | $22.59 | 53,606 |
| 2021-06-11 | $23.97 | $24.19 | $23.91 | $24.19 | $22.84 | 36,148 |
| 2021-06-10 | $23.94 | $24.07 | $23.70 | $23.78 | $22.45 | 45,948 |
| 2021-06-09 | $23.86 | $23.89 | $23.63 | $23.87 | $22.54 | 44,450 |
| 2021-06-08 | $24.01 | $24.10 | $23.92 | $24.05 | $22.71 | 61,992 |
| 2021-06-07 | $24.21 | $24.46 | $24.21 | $24.41 | $23.05 | 53,015 |
| 2021-06-04 | $24.16 | $24.20 | $24.00 | $24.16 | $22.81 | 31,462 |
| 2021-06-03 | $24.15 | $24.27 | $24.08 | $24.21 | $22.86 | 71,682 |
| 2021-06-02 | $23.91 | $24.00 | $23.85 | $23.95 | $22.61 | 70,223 |
| 2021-06-01 | $23.80 | $23.92 | $23.80 | $23.80 | $22.47 | 220,899 |
| 2021-05-28 | $23.33 | $23.45 | $23.11 | $23.24 | $21.94 | 179,496 |
| 2021-05-27 | $23.68 | $23.85 | $23.68 | $23.74 | $22.41 | 65,033 |
| 2021-05-26 | $23.40 | $23.66 | $23.38 | $23.60 | $22.28 | 94,896 |
| 2021-05-25 | $23.35 | $23.53 | $23.35 | $23.47 | $22.16 | 79,058 |
| 2021-05-24 | $24.00 | $24.00 | $23.06 | $23.30 | $22.00 | 57,444 |
| 2021-05-21 | $23.04 | $23.05 | $22.94 | $23.03 | $21.74 | 51,718 |
| 2021-05-20 | $22.76 | $22.99 | $22.73 | $22.91 | $21.63 | 42,405 |
| 2021-05-19 | $22.07 | $22.26 | $21.95 | $22.00 | $20.77 | 41,192 |
| 2021-05-18 | $22.75 | $22.81 | $22.58 | $22.69 | $21.42 | 67,701 |
| 2021-05-17 | $22.42 | $22.60 | $22.40 | $22.58 | $21.32 | 51,449 |
| 2021-05-14 | $22.35 | $22.46 | $22.30 | $22.42 | $21.17 | 56,985 |
| 2021-05-13 | $21.66 | $21.93 | $21.66 | $21.85 | $20.63 | 51,588 |
| 2021-05-12 | $21.91 | $22.06 | $21.81 | $21.86 | $20.63 | 99,178 |
| 2021-05-11 | $21.83 | $22.08 | $21.77 | $21.99 | $20.76 | 174,523 |
| 2021-05-10 | $22.41 | $22.42 | $22.18 | $22.19 | $20.95 | 54,899 |
| 2021-05-07 | $21.77 | $22.32 | $21.77 | $22.28 | $21.04 | 965,213 |
| 2021-05-06 | $21.80 | $22.07 | $21.67 | $22.07 | $20.84 | 130,425 |
| 2021-05-05 | $21.42 | $21.65 | $21.37 | $21.56 | $20.36 | 57,825 |
| 2021-05-04 | $22.07 | $22.07 | $20.91 | $21.12 | $19.94 | 132,576 |
| 2021-05-03 | $22.54 | $22.55 | $22.32 | $22.38 | $21.13 | 67,360 |
| 2021-04-30 | $22.32 | $22.39 | $22.12 | $22.15 | $20.91 | 31,196 |
| 2021-04-29 | $22.43 | $22.44 | $22.05 | $22.33 | $21.08 | 85,592 |
| 2021-04-28 | $22.69 | $22.82 | $22.60 | $22.68 | $21.41 | 48,253 |
| 2021-04-27 | $22.42 | $22.57 | $22.38 | $22.54 | $21.28 | 51,012 |
| 2021-04-26 | $22.20 | $22.61 | $22.17 | $22.49 | $21.23 | 131,006 |
| 2021-04-23 | $21.93 | $22.30 | $21.87 | $22.27 | $21.03 | 86,147 |
| 2021-04-22 | $22.05 | $22.12 | $21.90 | $21.94 | $20.71 | 62,825 |
| 2021-04-21 | $21.74 | $22.22 | $21.65 | $22.18 | $20.94 | 86,990 |
| 2021-04-20 | $22.49 | $22.52 | $22.11 | $22.23 | $20.98 | 82,401 |
| 2021-04-19 | $22.97 | $23.00 | $22.70 | $22.89 | $21.61 | 98,387 |
| 2021-04-16 | $23.10 | $23.32 | $23.00 | $23.30 | $22.00 | 133,416 |
| 2021-04-15 | $22.54 | $22.59 | $22.43 | $22.54 | $21.28 | 108,168 |
| 2021-04-14 | $22.44 | $22.66 | $22.42 | $22.52 | $21.26 | 108,938 |
| 2021-04-13 | $22.72 | $22.72 | $22.50 | $22.60 | $21.34 | 221,866 |
| 2021-04-12 | $22.78 | $22.87 | $22.55 | $22.64 | $21.38 | 133,700 |
| 2021-04-09 | $22.12 | $22.35 | $22.08 | $22.31 | $21.06 | 26,762 |
| 2021-04-08 | $21.89 | $22.15 | $21.80 | $22.15 | $20.91 | 80,589 |
| 2021-04-07 | $22.49 | $22.53 | $22.38 | $22.46 | $21.21 | 67,694 |
| 2021-04-06 | $22.38 | $22.53 | $22.27 | $22.30 | $21.05 | 52,899 |
| 2021-04-05 | $23.30 | $23.30 | $22.23 | $22.72 | $21.45 | 86,940 |
| 2021-04-01 | $22.46 | $22.87 | $22.23 | $22.87 | $21.21 | 70,845 |
| 2021-03-31 | $22.19 | $22.35 | $22.06 | $22.23 | $20.62 | 78,778 |
| 2021-03-30 | $21.61 | $22.15 | $21.61 | $22.11 | $20.51 | 60,000 |
| 2021-03-29 | $21.56 | $21.81 | $21.56 | $21.75 | $20.17 | 68,140 |
| 2021-03-26 | $21.51 | $21.65 | $21.44 | $21.62 | $20.05 | 60,004 |
| 2021-03-25 | $21.03 | $21.42 | $21.03 | $21.35 | $19.80 | 81,693 |
| 2021-03-24 | $21.05 | $21.16 | $20.95 | $20.95 | $19.43 | 59,034 |
| 2021-03-23 | $21.58 | $21.63 | $21.30 | $21.40 | $19.85 | 45,356 |
| 2021-03-22 | $22.14 | $22.14 | $21.96 | $22.04 | $20.44 | 54,974 |
| 2021-03-19 | $21.80 | $21.97 | $21.64 | $21.94 | $20.35 | 58,135 |
| 2021-03-18 | $21.86 | $22.21 | $21.68 | $21.80 | $20.22 | 258,987 |
| 2021-03-17 | $21.03 | $21.51 | $20.86 | $21.45 | $19.89 | 98,907 |
| 2021-03-16 | $21.21 | $21.25 | $21.06 | $21.12 | $19.59 | 70,972 |
| 2021-03-15 | $21.04 | $21.05 | $20.75 | $20.90 | $19.39 | 22,368 |
| 2021-03-12 | $20.84 | $21.25 | $20.83 | $21.19 | $19.65 | 32,252 |
| 2021-03-11 | $21.42 | $21.54 | $21.05 | $21.31 | $19.77 | 57,443 |
| 2021-03-10 | $21.42 | $21.65 | $21.32 | $21.63 | $20.06 | 48,388 |
| 2021-03-09 | $21.16 | $21.47 | $21.11 | $21.41 | $19.86 | 137,277 |
| 2021-03-08 | $21.23 | $21.55 | $21.17 | $21.43 | $19.88 | 158,780 |
| 2021-03-05 | $21.13 | $21.15 | $20.65 | $20.85 | $19.34 | 89,985 |
| 2021-03-04 | $21.01 | $21.35 | $20.82 | $21.00 | $19.48 | 93,975 |
| 2021-03-03 | $20.80 | $20.95 | $20.72 | $20.81 | $19.30 | 65,492 |
| 2021-03-02 | $20.54 | $20.65 | $20.42 | $20.60 | $19.11 | 53,921 |
| 2021-03-01 | $19.84 | $20.09 | $19.82 | $20.02 | $18.57 | 73,490 |
| 2021-02-26 | $20.13 | $20.14 | $19.94 | $20.03 | $18.58 | 51,765 |
| 2021-02-25 | $20.27 | $20.31 | $19.72 | $20.07 | $18.62 | 40,001 |
| 2021-02-24 | $19.95 | $20.08 | $19.85 | $20.07 | $18.62 | 40,001 |
| 2021-02-23 | $19.88 | $19.93 | $19.61 | $19.87 | $18.43 | 93,092 |
| 2021-02-22 | $20.09 | $20.39 | $20.09 | $20.27 | $18.80 | 73,037 |
| 2021-02-19 | $20.34 | $20.44 | $20.20 | $20.21 | $18.75 | 141,543 |
| 2021-02-18 | $20.29 | $20.32 | $20.11 | $20.27 | $18.80 | 204,856 |
| 2021-02-17 | $19.56 | $19.77 | $19.52 | $19.73 | $18.30 | 50,562 |
| 2021-02-16 | $19.64 | $19.69 | $19.53 | $19.56 | $18.14 | 126,151 |
| 2021-02-12 | $19.48 | $19.61 | $19.48 | $19.61 | $18.19 | 72,956 |
| 2021-02-11 | $19.81 | $19.86 | $19.55 | $19.66 | $18.24 | 41,584 |
| 2021-02-10 | $19.96 | $19.98 | $19.50 | $19.86 | $18.42 | 217,282 |
| 2021-02-09 | $19.90 | $19.97 | $19.78 | $19.86 | $18.42 | 217,282 |
| 2021-02-08 | $20.06 | $20.11 | $19.92 | $19.96 | $18.51 | 113,572 |
| 2021-02-05 | $20.03 | $20.15 | $19.88 | $20.12 | $18.66 | 115,540 |
| 2021-02-04 | $19.56 | $19.69 | $19.47 | $19.65 | $18.23 | 159,308 |
| 2021-02-03 | $18.08 | $19.61 | $18.06 | $19.18 | $17.79 | 341,862 |
| 2021-02-02 | $17.83 | $18.22 | $17.76 | $18.10 | $16.79 | 149,520 |
| 2021-02-01 | $17.62 | $17.67 | $17.55 | $17.64 | $16.36 | 41,805 |
| 2021-01-29 | $17.65 | $17.81 | $17.47 | $17.63 | $16.35 | 74,009 |
| 2021-01-28 | $17.21 | $18.64 | $17.19 | $17.92 | $16.62 | 95,543 |
| 2021-01-27 | $17.19 | $17.37 | $17.00 | $17.17 | $15.93 | 99,788 |
| 2021-01-26 | $17.92 | $17.97 | $17.80 | $17.86 | $16.56 | 61,617 |
| 2021-01-25 | $17.42 | $17.50 | $17.19 | $17.42 | $16.16 | 100,478 |
| 2021-01-22 | $18.10 | $18.10 | $17.90 | $17.95 | $16.65 | 65,172 |
| 2021-01-21 | $17.93 | $17.97 | $17.78 | $17.96 | $16.66 | 105,473 |
| 2021-01-20 | $17.41 | $17.59 | $17.35 | $17.59 | $16.32 | 84,582 |
| 2021-01-19 | $16.99 | $16.99 | $16.77 | $16.91 | $15.68 | 94,080 |
| 2021-01-15 | $17.14 | $17.17 | $16.81 | $16.90 | $15.68 | 67,049 |
| 2021-01-14 | $17.57 | $17.61 | $17.48 | $17.52 | $16.25 | 67,714 |
| 2021-01-13 | $17.34 | $17.40 | $17.30 | $17.33 | $16.07 | 122,313 |
| 2021-01-12 | $17.36 | $17.66 | $17.29 | $17.66 | $16.38 | 66,266 |
| 2021-01-11 | $17.14 | $17.39 | $17.09 | $17.38 | $16.12 | 60,145 |
| 2021-01-08 | $17.55 | $17.69 | $17.46 | $17.69 | $16.41 | 75,748 |
| 2021-01-07 | $17.77 | $17.82 | $17.59 | $17.66 | $16.38 | 58,961 |
| 2021-01-06 | $17.14 | $17.40 | $17.11 | $17.28 | $16.03 | 102,127 |
| 2021-01-05 | $17.25 | $17.64 | $17.23 | $17.57 | $16.30 | 69,342 |
| 2021-01-04 | $17.67 | $17.73 | $17.14 | $17.34 | $16.08 | 66,096 |
| 2020-12-31 | $17.92 | $18.24 | $17.40 | $17.52 | $16.25 | 115,008 |
| 2020-12-30 | $17.37 | $17.76 | $17.37 | $17.66 | $16.38 | 51,191 |
| 2020-12-29 | $17.83 | $17.85 | $17.65 | $17.71 | $16.43 | 53,022 |
| 2020-12-28 | $17.84 | $18.00 | $17.82 | $17.89 | $16.59 | 31,486 |
| 2020-12-24 | $17.99 | $17.99 | $17.61 | $17.80 | $16.51 | 23,218 |
| 2020-12-23 | $17.68 | $17.91 | $17.68 | $17.81 | $16.52 | 33,418 |
| 2020-12-22 | $17.26 | $17.29 | $17.10 | $17.14 | $15.90 | 66,342 |
| 2020-12-21 | $17.06 | $17.49 | $17.03 | $17.38 | $16.12 | 67,144 |
| 2020-12-18 | $17.95 | $17.98 | $17.88 | $17.93 | $16.63 | 151,113 |
| 2020-12-17 | $17.97 | $18.00 | $17.90 | $17.94 | $16.64 | 49,149 |
| 2020-12-16 | $17.97 | $17.99 | $17.76 | $17.91 | $16.61 | 42,372 |
| 2020-12-15 | $17.47 | $17.67 | $17.40 | $17.62 | $16.34 | 135,574 |
| 2020-12-14 | $17.16 | $17.19 | $17.04 | $17.04 | $15.81 | 67,749 |
| 2020-12-11 | $16.88 | $16.88 | $16.57 | $16.73 | $15.52 | 113,726 |
| 2020-12-10 | $16.96 | $17.13 | $16.90 | $17.07 | $15.83 | 50,648 |
| 2020-12-09 | $17.48 | $17.49 | $17.20 | $17.34 | $16.08 | 289,796 |
| 2020-12-08 | $17.39 | $17.47 | $17.33 | $17.38 | $16.12 | 49,857 |
| 2020-12-07 | $17.43 | $17.50 | $17.34 | $17.42 | $16.16 | 294,274 |
| 2020-12-04 | $17.48 | $17.66 | $17.42 | $17.60 | $16.32 | 222,964 |
| 2020-12-03 | $17.27 | $17.30 | $17.09 | $17.11 | $15.87 | 45,349 |
| 2020-12-02 | $17.21 | $17.36 | $17.16 | $17.33 | $16.07 | 25,671 |
| 2020-12-01 | $17.15 | $17.30 | $17.15 | $17.27 | $16.02 | 52,589 |
| 2020-11-30 | $17.10 | $17.16 | $16.81 | $16.81 | $15.59 | 49,068 |
| 2020-11-27 | $16.83 | $16.92 | $16.82 | $16.85 | $15.63 | 30,265 |
| 2020-11-25 | $16.90 | $17.12 | $16.86 | $17.08 | $15.84 | 92,594 |
| 2020-11-24 | $16.96 | $17.19 | $16.92 | $17.18 | $15.93 | 102,816 |
| 2020-11-23 | $16.73 | $16.74 | $16.53 | $16.59 | $15.38 | 36,682 |
| 2020-11-20 | $16.39 | $16.42 | $16.36 | $16.40 | $15.21 | 50,068 |
| 2020-11-19 | $16.39 | $16.48 | $16.22 | $16.36 | $15.17 | 33,446 |
| 2020-11-18 | $16.37 | $16.55 | $16.34 | $16.40 | $15.22 | 100,575 |
| 2020-11-17 | $15.98 | $16.16 | $15.92 | $16.11 | $14.94 | 115,237 |
| 2020-11-16 | $15.81 | $15.91 | $15.77 | $15.88 | $14.73 | 83,098 |
| 2020-11-13 | $15.40 | $15.57 | $15.40 | $15.50 | $14.38 | 39,838 |
| 2020-11-12 | $15.30 | $15.38 | $15.12 | $15.13 | $14.03 | 81,069 |
| 2020-11-11 | $15.56 | $15.64 | $15.46 | $15.55 | $14.42 | 41,325 |
| 2020-11-10 | $15.40 | $15.70 | $15.40 | $15.63 | $14.50 | 71,152 |
| 2020-11-09 | $15.24 | $15.26 | $14.79 | $14.79 | $13.72 | 96,300 |
| 2020-11-06 | $14.20 | $14.36 | $14.20 | $14.33 | $13.29 | 30,280 |
| 2020-11-05 | $14.40 | $14.58 | $14.40 | $14.53 | $13.48 | 86,445 |
| 2020-11-04 | $14.00 | $14.09 | $13.86 | $13.90 | $12.89 | 39,269 |
| 2020-11-03 | $13.66 | $13.98 | $13.66 | $13.88 | $12.87 | 56,557 |
| 2020-11-02 | $13.26 | $13.37 | $13.16 | $13.27 | $12.31 | 99,740 |
| 2020-10-30 | $12.99 | $13.01 | $12.78 | $12.92 | $11.98 | 48,340 |
| 2020-10-29 | $12.92 | $13.06 | $12.81 | $12.91 | $11.97 | 255,182 |
| 2020-10-28 | $12.92 | $13.11 | $12.80 | $12.80 | $11.87 | 162,705 |
| 2020-10-27 | $14.01 | $14.01 | $13.70 | $13.70 | $12.71 | 78,065 |
| 2020-10-26 | $14.19 | $14.22 | $13.99 | $14.13 | $13.11 | 90,926 |
| 2020-10-23 | $14.44 | $14.44 | $14.10 | $14.29 | $13.25 | 46,543 |
| 2020-10-22 | $14.16 | $14.21 | $14.00 | $14.20 | $13.17 | 45,659 |
| 2020-10-21 | $14.27 | $14.33 | $14.10 | $14.16 | $13.13 | 27,193 |
| 2020-10-20 | $14.37 | $14.45 | $14.30 | $14.31 | $13.27 | 29,940 |
| 2020-10-19 | $14.25 | $14.36 | $14.08 | $14.15 | $13.12 | 37,951 |
| 2020-10-16 | $14.38 | $14.50 | $14.34 | $14.44 | $13.39 | 33,707 |
| 2020-10-15 | $13.46 | $13.75 | $13.43 | $13.75 | $12.75 | 49,451 |
| 2020-10-14 | $14.16 | $14.20 | $13.98 | $14.09 | $13.07 | 29,244 |
| 2020-10-13 | $14.22 | $14.34 | $14.20 | $14.30 | $13.26 | 33,073 |
| 2020-10-12 | $14.42 | $14.47 | $14.36 | $14.47 | $13.42 | 36,907 |
| 2020-10-09 | $14.25 | $14.26 | $14.16 | $14.20 | $13.17 | 29,236 |
| 2020-10-08 | $14.34 | $14.37 | $14.29 | $14.35 | $13.31 | 25,570 |
| 2020-10-07 | $14.15 | $14.46 | $14.14 | $14.43 | $13.38 | 197,109 |
| 2020-10-06 | $14.15 | $14.21 | $13.87 | $13.87 | $12.86 | 278,370 |
| 2020-10-05 | $13.89 | $14.10 | $13.89 | $14.10 | $13.08 | 73,085 |
| 2020-10-02 | $13.42 | $13.73 | $13.42 | $13.65 | $12.66 | 41,882 |
| 2020-10-01 | $13.72 | $13.76 | $13.59 | $13.70 | $12.71 | 46,671 |
| 2020-09-30 | $13.41 | $13.66 | $13.34 | $13.34 | $12.37 | 87,392 |
| 2020-09-29 | $13.32 | $13.37 | $13.26 | $13.34 | $12.37 | 64,831 |
| 2020-09-28 | $13.29 | $13.37 | $13.28 | $13.34 | $12.37 | 55,650 |
| 2020-09-25 | $12.67 | $12.98 | $12.67 | $12.93 | $12.00 | 91,012 |
| 2020-09-24 | $12.87 | $13.03 | $12.78 | $12.96 | $12.02 | 81,936 |
| 2020-09-23 | $13.09 | $13.12 | $12.70 | $12.77 | $11.84 | 50,807 |
| 2020-09-22 | $12.91 | $12.91 | $12.75 | $12.80 | $11.87 | 24,998 |
| 2020-09-21 | $12.90 | $12.90 | $12.64 | $12.82 | $11.89 | 48,265 |
| 2020-09-18 | $13.50 | $13.58 | $13.36 | $13.44 | $12.46 | 142,088 |
| 2020-09-17 | $13.51 | $13.71 | $13.48 | $13.69 | $12.70 | 59,824 |
| 2020-09-16 | $13.54 | $13.65 | $13.49 | $13.51 | $12.53 | 58,760 |
| 2020-09-15 | $13.72 | $13.72 | $13.50 | $13.54 | $12.56 | 85,587 |
| 2020-09-14 | $13.65 | $13.67 | $13.56 | $13.61 | $12.62 | 83,487 |
| 2020-09-11 | $13.64 | $13.77 | $13.56 | $13.70 | $12.71 | 96,909 |
| 2020-09-10 | $13.81 | $13.89 | $13.54 | $13.55 | $12.57 | 109,034 |
| 2020-09-09 | $13.64 | $13.75 | $13.63 | $13.72 | $12.73 | 76,300 |
| 2020-09-08 | $13.10 | $13.49 | $13.10 | $13.36 | $12.39 | 139,296 |
| 2020-09-04 | $12.88 | $13.06 | $12.72 | $12.96 | $12.02 | 120,931 |
| 2020-09-03 | $12.92 | $12.92 | $12.54 | $12.73 | $11.81 | 139,721 |
| 2020-09-02 | $12.71 | $12.87 | $12.64 | $12.87 | $11.94 | 83,205 |
| 2020-09-01 | $12.50 | $12.73 | $12.45 | $12.61 | $11.70 | 32,001 |
| 2020-08-31 | $12.76 | $12.78 | $12.62 | $12.70 | $11.77 | 47,222 |
| 2020-08-28 | $12.70 | $12.75 | $12.65 | $12.74 | $11.81 | 42,508 |
| 2020-08-27 | $12.85 | $12.89 | $12.54 | $12.61 | $11.70 | 99,850 |
| 2020-08-26 | $12.60 | $12.73 | $12.57 | $12.73 | $11.81 | 69,729 |
| 2020-08-25 | $12.53 | $12.55 | $12.41 | $12.50 | $11.59 | 12,617 |
| 2020-08-24 | $12.37 | $12.58 | $12.37 | $12.54 | $11.63 | 64,137 |
| 2020-08-21 | $12.03 | $12.08 | $11.97 | $12.08 | $11.20 | 126,972 |
| 2020-08-20 | $12.27 | $12.45 | $12.20 | $12.44 | $11.54 | 37,945 |
| 2020-08-19 | $12.57 | $12.71 | $12.57 | $12.57 | $11.66 | 53,559 |
| 2020-08-18 | $12.70 | $12.70 | $12.49 | $12.56 | $11.65 | 18,715 |
| 2020-08-17 | $12.49 | $12.58 | $12.47 | $12.50 | $11.59 | 36,109 |
| 2020-08-14 | $12.36 | $12.49 | $12.33 | $12.41 | $11.51 | 45,654 |
| 2020-08-13 | $12.50 | $12.67 | $12.39 | $12.60 | $11.69 | 48,280 |
| 2020-08-12 | $12.68 | $12.72 | $12.44 | $12.53 | $11.62 | 47,831 |
| 2020-08-11 | $12.40 | $12.43 | $12.20 | $12.20 | $11.32 | 45,853 |
| 2020-08-10 | $11.94 | $12.02 | $11.92 | $12.02 | $11.15 | 23,166 |
| 2020-08-07 | $11.83 | $11.95 | $11.80 | $11.93 | $11.07 | 35,376 |
| 2020-08-06 | $11.93 | $12.12 | $11.85 | $12.03 | $11.16 | 44,455 |
| 2020-08-05 | $12.02 | $12.11 | $11.95 | $11.95 | $11.08 | 50,741 |
| 2020-08-04 | $11.58 | $11.80 | $11.58 | $11.80 | $10.94 | 69,752 |
| 2020-08-03 | $11.20 | $11.44 | $11.20 | $11.38 | $10.55 | 27,046 |
| 2020-07-31 | $11.22 | $11.29 | $10.83 | $10.93 | $10.14 | 114,309 |
| 2020-07-30 | $11.25 | $11.49 | $11.13 | $11.47 | $10.64 | 50,414 |
| 2020-07-29 | $11.65 | $11.80 | $11.65 | $11.75 | $10.90 | 62,744 |
| 2020-07-28 | $11.57 | $11.63 | $11.50 | $11.55 | $10.71 | 35,165 |
| 2020-07-27 | $11.73 | $11.81 | $11.70 | $11.78 | $10.93 | 45,344 |
| 2020-07-24 | $11.58 | $11.62 | $11.52 | $11.57 | $10.73 | 150,424 |
| 2020-07-23 | $11.82 | $11.90 | $11.57 | $11.60 | $10.76 | 72,175 |
| 2020-07-22 | $11.19 | $11.44 | $11.19 | $11.36 | $10.54 | 48,691 |
| 2020-07-21 | $11.27 | $11.33 | $11.20 | $11.20 | $10.39 | 88,633 |
| 2020-07-20 | $11.06 | $11.17 | $10.96 | $11.12 | $10.31 | 38,264 |
| 2020-07-17 | $11.21 | $11.24 | $11.15 | $11.21 | $10.40 | 57,712 |
| 2020-07-16 | $10.58 | $10.90 | $10.58 | $10.78 | $10.00 | 108,839 |
| 2020-07-15 | $10.69 | $10.79 | $10.63 | $10.73 | $9.95 | 33,324 |
| 2020-07-14 | $10.33 | $10.59 | $10.33 | $10.58 | $9.81 | 50,443 |
| 2020-07-13 | $10.45 | $10.54 | $10.25 | $10.33 | $9.58 | 49,599 |
| 2020-07-10 | $10.18 | $10.45 | $10.18 | $10.39 | $9.64 | 35,986 |
| 2020-07-09 | $10.39 | $10.50 | $10.05 | $10.35 | $9.60 | 30,399 |
| 2020-07-08 | $10.51 | $10.67 | $10.35 | $10.56 | $9.65 | 20,808 |
| 2020-07-07 | $10.75 | $10.75 | $10.37 | $10.37 | $9.47 | 30,262 |
| 2020-07-06 | $10.62 | $10.69 | $10.53 | $10.62 | $9.70 | 26,199 |
| 2020-07-02 | $10.41 | $10.55 | $10.28 | $10.42 | $9.52 | 36,721 |
| 2020-07-01 | $9.96 | $10.09 | $9.95 | $9.97 | $9.11 | 40,615 |
| 2020-06-30 | $9.94 | $10.22 | $9.92 | $10.18 | $9.30 | 119,724 |
| 2020-06-29 | $10.00 | $10.15 | $9.94 | $10.05 | $9.18 | 58,914 |
| 2020-06-26 | $9.98 | $9.98 | $9.69 | $9.71 | $8.87 | 59,221 |
| 2020-06-25 | $9.98 | $10.20 | $9.90 | $10.15 | $9.27 | 51,145 |
| 2020-06-24 | $9.94 | $9.94 | $9.70 | $9.80 | $8.95 | 157,112 |
| 2020-06-23 | $10.53 | $10.55 | $10.35 | $10.37 | $9.47 | 65,995 |
| 2020-06-22 | $10.24 | $10.39 | $10.17 | $10.33 | $9.44 | 62,289 |
| 2020-06-19 | $10.36 | $10.38 | $10.04 | $10.06 | $9.19 | 46,265 |
| 2020-06-18 | $10.17 | $10.34 | $10.17 | $10.19 | $9.31 | 1,355,770 |
| 2020-06-17 | $10.35 | $10.36 | $10.14 | $10.26 | $9.37 | 161,955 |
| 2020-06-16 | $10.51 | $10.56 | $10.20 | $10.30 | $9.41 | 51,026 |
| 2020-06-15 | $9.74 | $10.30 | $9.74 | $10.24 | $9.35 | 79,432 |
| 2020-06-12 | $10.16 | $10.30 | $9.94 | $10.12 | $9.24 | 161,838 |
| 2020-06-11 | $10.28 | $10.42 | $9.68 | $9.71 | $8.87 | 191,360 |
| 2020-06-10 | $10.97 | $11.12 | $10.85 | $10.92 | $9.98 | 82,394 |
| 2020-06-09 | $10.94 | $11.18 | $10.89 | $10.95 | $10.00 | 1,458,514 |
| 2020-06-08 | $11.44 | $11.50 | $11.19 | $11.35 | $10.37 | 634,501 |
| 2020-06-05 | $11.13 | $11.21 | $10.96 | $11.09 | $10.13 | 98,016 |
| 2020-06-04 | $10.36 | $10.56 | $10.27 | $10.44 | $9.54 | 95,437 |
| 2020-06-03 | $10.39 | $10.69 | $10.33 | $10.68 | $9.76 | 127,763 |
| 2020-06-02 | $9.94 | $10.11 | $9.92 | $10.02 | $9.15 | 108,889 |
| 2020-06-01 | $9.48 | $9.70 | $9.41 | $9.68 | $8.84 | 90,604 |
| 2020-05-29 | $9.31 | $9.40 | $9.17 | $9.31 | $8.50 | 141,307 |
| 2020-05-28 | $9.62 | $9.68 | $9.49 | $9.51 | $8.69 | 83,210 |
| 2020-05-27 | $9.75 | $9.85 | $9.56 | $9.82 | $8.97 | 143,872 |
| 2020-05-26 | $8.82 | $8.94 | $8.82 | $8.82 | $8.06 | 1,032,971 |
| 2020-05-22 | $8.64 | $8.64 | $8.47 | $8.56 | $7.82 | 1,359,226 |
| 2020-05-21 | $8.66 | $8.80 | $8.53 | $8.54 | $7.80 | 162,454 |
| 2020-05-20 | $8.53 | $8.81 | $8.49 | $8.73 | $7.97 | 220,858 |
| 2020-05-19 | $8.31 | $8.48 | $8.21 | $8.26 | $7.55 | 326,153 |
| 2020-05-18 | $8.13 | $8.53 | $8.10 | $8.44 | $7.71 | 262,164 |
| 2020-05-15 | $7.48 | $7.58 | $7.44 | $7.58 | $6.92 | 121,947 |
| 2020-05-14 | $7.23 | $7.53 | $7.05 | $7.49 | $6.84 | 165,526 |
| 2020-05-13 | $7.96 | $7.96 | $7.59 | $7.68 | $7.02 | 166,915 |
| 2020-05-12 | $8.33 | $8.38 | $8.12 | $8.14 | $7.44 | 151,791 |
| 2020-05-11 | $8.31 | $8.40 | $8.27 | $8.37 | $7.65 | 80,485 |
| 2020-05-08 | $8.31 | $8.59 | $8.31 | $8.51 | $7.77 | 91,003 |
| 2020-05-07 | $8.03 | $8.16 | $8.01 | $8.05 | $7.35 | 148,659 |
| 2020-05-06 | $8.16 | $8.18 | $7.95 | $7.97 | $7.28 | 70,874 |
| 2020-05-05 | $8.22 | $8.31 | $8.16 | $8.17 | $7.46 | 62,273 |
| 2020-05-04 | $8.04 | $8.20 | $8.00 | $8.18 | $7.47 | 162,649 |
| 2020-05-01 | $8.80 | $8.80 | $8.25 | $8.26 | $7.55 | 155,659 |
| 2020-04-30 | $8.49 | $8.64 | $8.41 | $8.61 | $7.87 | 175,824 |
| 2020-04-29 | $8.53 | $8.82 | $8.53 | $8.72 | $7.97 | 336,608 |
| 2020-04-28 | $8.33 | $8.34 | $8.06 | $8.16 | $7.45 | 567,283 |
| 2020-04-27 | $7.67 | $7.92 | $7.67 | $7.92 | $7.23 | 566,987 |
| 2020-04-24 | $7.65 | $7.65 | $7.40 | $7.52 | $6.87 | 765,366 |
| 2020-04-23 | $7.50 | $7.78 | $7.50 | $7.55 | $6.90 | 1,655,953 |
| 2020-04-22 | $7.47 | $7.54 | $7.38 | $7.52 | $6.87 | 127,457 |
| 2020-04-21 | $7.39 | $7.53 | $7.36 | $7.48 | $6.83 | 192,067 |
| 2020-04-20 | $7.56 | $7.80 | $7.51 | $7.62 | $6.96 | 308,063 |
| 2020-04-17 | $7.83 | $7.94 | $7.71 | $7.92 | $7.23 | 252,909 |
| 2020-04-16 | $7.54 | $7.55 | $7.35 | $7.45 | $6.81 | 197,680 |
| 2020-04-15 | $7.61 | $7.64 | $7.45 | $7.50 | $6.85 | 217,762 |
| 2020-04-14 | $8.12 | $8.21 | $8.00 | $8.11 | $7.41 | 504,177 |
| 2020-04-13 | $8.14 | $8.23 | $7.86 | $7.90 | $7.22 | 302,448 |
| 2020-04-09 | $7.88 | $8.18 | $7.86 | $8.17 | $7.46 | 266,998 |
| 2020-04-08 | $7.68 | $7.71 | $7.47 | $7.60 | $6.94 | 362,021 |
| 2020-04-07 | $7.69 | $7.73 | $7.29 | $7.52 | $6.87 | 597,293 |
| 2020-04-06 | $7.10 | $7.51 | $7.06 | $7.48 | $6.83 | 548,342 |
| 2020-04-03 | $6.65 | $6.65 | $6.49 | $6.62 | $6.05 | 684,884 |
| 2020-04-02 | $6.63 | $6.97 | $6.63 | $6.82 | $6.23 | 582,413 |
| 2020-04-01 | $7.06 | $7.06 | $6.76 | $6.77 | $6.05 | 845,523 |
| 2020-03-31 | $7.39 | $7.58 | $7.29 | $7.43 | $6.64 | 2,979,545 |
| 2020-03-30 | $7.31 | $7.58 | $7.19 | $7.49 | $6.69 | 753,997 |
| 2020-03-27 | $7.48 | $7.66 | $7.36 | $7.48 | $6.68 | 176,366 |
| 2020-03-26 | $7.74 | $8.14 | $7.67 | $8.09 | $7.23 | 325,045 |
| 2020-03-25 | $7.85 | $8.12 | $7.64 | $7.95 | $7.10 | 270,632 |
| 2020-03-24 | $7.15 | $7.99 | $7.00 | $7.68 | $6.86 | 534,736 |
| 2020-03-23 | $6.00 | $6.29 | $5.93 | $6.22 | $5.56 | 328,049 |
| 2020-03-20 | $6.13 | $6.23 | $5.75 | $5.81 | $5.19 | 435,464 |
| 2020-03-19 | $5.75 | $6.04 | $5.61 | $5.84 | $5.22 | 469,522 |
| 2020-03-18 | $5.92 | $6.11 | $5.75 | $5.77 | $5.16 | 455,462 |
| 2020-03-17 | $6.09 | $6.76 | $5.97 | $6.67 | $5.96 | 609,971 |
| 2020-03-16 | $6.26 | $6.66 | $6.05 | $6.05 | $5.41 | 487,917 |
| 2020-03-13 | $7.80 | $7.80 | $6.98 | $7.57 | $6.76 | 422,452 |
| 2020-03-12 | $7.65 | $7.67 | $6.86 | $6.99 | $6.25 | 846,328 |
| 2020-03-11 | $8.82 | $8.86 | $8.40 | $8.59 | $7.67 | 256,885 |
| 2020-03-10 | $8.94 | $9.09 | $8.53 | $9.07 | $8.10 | 742,076 |
| 2020-03-09 | $8.58 | $8.88 | $8.39 | $8.45 | $7.55 | 397,131 |
| 2020-03-06 | $9.66 | $9.92 | $9.65 | $9.81 | $8.76 | 609,360 |
| 2020-03-05 | $10.08 | $10.16 | $9.95 | $10.02 | $8.95 | 383,622 |
| 2020-03-04 | $10.33 | $10.59 | $10.28 | $10.59 | $9.46 | 400,769 |
| 2020-03-03 | $10.45 | $10.58 | $9.97 | $10.06 | $8.99 | 957,033 |
| 2020-03-02 | $10.37 | $10.45 | $10.15 | $10.43 | $9.32 | 352,271 |
| 2020-02-28 | $10.06 | $10.40 | $10.01 | $10.35 | $9.25 | 518,551 |
| 2020-02-27 | $10.55 | $10.79 | $10.42 | $10.43 | $9.32 | 301,460 |
| 2020-02-26 | $10.79 | $10.89 | $10.66 | $10.70 | $9.56 | 358,993 |
| 2020-02-25 | $10.75 | $10.76 | $10.51 | $10.55 | $9.43 | 402,795 |
| 2020-02-24 | $10.67 | $10.83 | $10.66 | $10.71 | $9.57 | 284,568 |
| 2020-02-21 | $11.55 | $11.55 | $11.38 | $11.46 | $10.24 | 124,373 |
| 2020-02-20 | $11.72 | $11.89 | $11.72 | $11.79 | $10.53 | 124,386 |
| 2020-02-19 | $11.48 | $11.49 | $11.43 | $11.49 | $10.27 | 269,910 |
| 2020-02-18 | $11.50 | $11.53 | $11.40 | $11.44 | $10.22 | 109,628 |
| 2020-02-14 | $11.74 | $11.76 | $11.60 | $11.63 | $10.39 | 62,629 |
| 2020-02-13 | $11.73 | $11.73 | $11.59 | $11.65 | $10.41 | 95,736 |
| 2020-02-12 | $11.88 | $11.94 | $11.85 | $11.90 | $10.63 | 147,724 |
| 2020-02-11 | $11.67 | $11.73 | $11.56 | $11.57 | $10.34 | 134,568 |
| 2020-02-10 | $11.63 | $11.73 | $11.62 | $11.69 | $10.44 | 88,018 |
| 2020-02-07 | $11.68 | $11.75 | $11.62 | $11.64 | $10.40 | 139,057 |
| 2020-02-06 | $12.16 | $12.16 | $12.01 | $12.03 | $10.75 | 104,002 |
| 2020-02-05 | $11.95 | $12.09 | $11.93 | $12.07 | $10.78 | 183,320 |
| 2020-02-04 | $11.67 | $11.69 | $11.57 | $11.63 | $10.39 | 135,560 |
| 2020-02-03 | $11.42 | $11.50 | $11.42 | $11.42 | $10.20 | 113,933 |
| 2020-01-31 | $11.60 | $11.60 | $11.45 | $11.48 | $10.26 | 131,133 |
| 2020-01-30 | $11.75 | $11.85 | $11.72 | $11.81 | $10.55 | 123,537 |
| 2020-01-29 | $11.88 | $11.94 | $11.81 | $11.86 | $10.60 | 342,366 |
| 2020-01-28 | $11.74 | $11.94 | $11.74 | $11.93 | $10.66 | 284,620 |
| 2020-01-27 | $11.65 | $11.73 | $11.65 | $11.66 | $10.42 | 227,428 |
| 2020-01-24 | $12.23 | $12.23 | $11.99 | $12.00 | $10.72 | 257,148 |
| 2020-01-23 | $12.31 | $12.32 | $12.19 | $12.28 | $10.97 | 137,411 |
| 2020-01-22 | $12.56 | $12.60 | $12.46 | $12.50 | $11.17 | 159,113 |
| 2020-01-21 | $12.84 | $12.86 | $12.75 | $12.81 | $11.45 | 217,491 |
| 2020-01-17 | $12.97 | $12.99 | $12.89 | $12.92 | $11.54 | 129,706 |
| 2020-01-16 | $13.04 | $13.05 | $12.98 | $13.03 | $11.64 | 380,349 |
| 2020-01-15 | $13.13 | $13.14 | $13.06 | $13.07 | $11.68 | 102,568 |
| 2020-01-14 | $13.40 | $13.46 | $13.37 | $13.43 | $12.00 | 69,212 |
| 2020-01-13 | $13.47 | $13.63 | $13.45 | $13.60 | $12.15 | 299,707 |
| 2020-01-10 | $13.73 | $13.73 | $13.62 | $13.66 | $12.20 | 175,997 |
| 2020-01-09 | $13.79 | $13.79 | $13.72 | $13.79 | $12.32 | 101,953 |
| 2020-01-08 | $13.64 | $13.80 | $13.62 | $13.74 | $12.28 | 70,959 |
| 2020-01-07 | $13.63 | $13.66 | $13.62 | $13.65 | $12.20 | 97,750 |
| 2020-01-06 | $13.40 | $13.69 | $13.40 | $13.66 | $12.20 | 203,998 |
| 2020-01-03 | $13.66 | $13.68 | $13.55 | $13.56 | $12.12 | 251,461 |
| 2020-01-02 | $13.93 | $14.07 | $13.89 | $14.07 | $12.57 | 153,303 |
| 2019-12-31 | $13.65 | $13.65 | $13.53 | $13.58 | $12.13 | 65,572 |
| 2019-12-30 | $13.70 | $13.78 | $13.57 | $13.60 | $12.15 | 144,294 |
| 2019-12-27 | $13.91 | $13.94 | $13.82 | $13.82 | $12.35 | 113,138 |
| 2019-12-26 | $13.64 | $13.80 | $13.64 | $13.80 | $12.33 | 230,306 |
| 2019-12-24 | $13.62 | $13.77 | $13.62 | $13.66 | $12.20 | 47,849 |
| 2019-12-23 | $13.62 | $13.78 | $13.61 | $13.73 | $12.27 | 138,264 |
| 2019-12-20 | $13.74 | $13.81 | $13.72 | $13.77 | $12.30 | 159,857 |
| 2019-12-19 | $13.68 | $13.84 | $13.64 | $13.79 | $12.32 | 132,846 |
| 2019-12-18 | $13.98 | $14.00 | $13.90 | $13.92 | $12.44 | 66,253 |
| 2019-12-17 | $14.17 | $14.21 | $14.13 | $14.13 | $12.62 | 121,785 |
| 2019-12-16 | $14.10 | $14.15 | $14.07 | $14.11 | $12.61 | 107,539 |
| 2019-12-13 | $14.11 | $14.17 | $13.97 | $14.02 | $12.53 | 106,213 |
| 2019-12-12 | $13.67 | $13.89 | $13.67 | $13.87 | $12.39 | 112,635 |
| 2019-12-11 | $13.63 | $13.71 | $13.63 | $13.69 | $12.23 | 222,298 |
| 2019-12-10 | $13.39 | $13.50 | $13.34 | $13.43 | $12.00 | 191,272 |
| 2019-12-09 | $13.52 | $13.59 | $13.46 | $13.48 | $12.04 | 211,445 |
| 2019-12-06 | $13.59 | $13.64 | $13.53 | $13.62 | $12.17 | 131,984 |
| 2019-12-05 | $13.68 | $13.68 | $13.60 | $13.65 | $12.20 | 63,858 |
| 2019-12-04 | $13.67 | $13.72 | $13.66 | $13.69 | $12.23 | 215,997 |
| 2019-12-03 | $13.57 | $13.71 | $13.50 | $13.71 | $12.25 | 145,773 |
| 2019-12-02 | $13.90 | $13.90 | $13.73 | $13.79 | $12.32 | 85,242 |
| 2019-11-29 | $14.11 | $14.11 | $14.00 | $14.01 | $12.52 | 38,866 |
| 2019-11-27 | $14.40 | $14.41 | $14.34 | $14.40 | $12.87 | 58,528 |
| 2019-11-26 | $14.39 | $14.45 | $14.34 | $14.41 | $12.87 | 72,621 |
| 2019-11-25 | $14.42 | $14.53 | $14.41 | $14.47 | $12.93 | 224,264 |
| 2019-11-22 | $14.30 | $14.34 | $14.26 | $14.31 | $12.79 | 137,100 |
| 2019-11-21 | $14.15 | $14.16 | $14.00 | $14.02 | $12.53 | 163,048 |
| 2019-11-20 | $13.82 | $13.89 | $13.71 | $13.71 | $12.25 | 73,917 |
| 2019-11-19 | $13.96 | $13.96 | $13.77 | $13.78 | $12.31 | 323,904 |
| 2019-11-18 | $13.77 | $13.88 | $13.72 | $13.78 | $12.31 | 403,192 |
| 2019-11-15 | $13.96 | $14.02 | $13.91 | $13.94 | $12.45 | 99,741 |
| 2019-11-14 | $14.18 | $14.19 | $13.99 | $14.06 | $12.56 | 490,693 |
| 2019-11-13 | $14.62 | $14.71 | $14.61 | $14.66 | $13.10 | 67,396 |
| 2019-11-12 | $14.75 | $14.80 | $14.70 | $14.72 | $13.15 | 87,561 |
| 2019-11-11 | $14.67 | $14.76 | $14.67 | $14.72 | $13.15 | 74,677 |
| 2019-11-08 | $14.71 | $14.74 | $14.65 | $14.70 | $13.13 | 173,318 |
| 2019-11-07 | $14.81 | $14.85 | $14.77 | $14.82 | $13.24 | 180,823 |
| 2019-11-06 | $14.53 | $14.58 | $14.44 | $14.46 | $12.92 | 76,224 |
| 2019-11-05 | $14.57 | $14.71 | $14.51 | $14.57 | $13.02 | 109,032 |
| 2019-11-04 | $14.91 | $14.93 | $14.58 | $14.60 | $13.04 | 131,968 |
| 2019-11-01 | $14.70 | $14.75 | $14.62 | $14.63 | $13.07 | 532,131 |
| 2019-10-31 | $14.62 | $14.62 | $14.51 | $14.59 | $13.04 | 99,461 |
| 2019-10-30 | $14.69 | $14.82 | $14.62 | $14.76 | $13.19 | 175,978 |
| 2019-10-29 | $14.77 | $14.87 | $14.76 | $14.84 | $13.26 | 129,276 |
| 2019-10-28 | $14.85 | $14.90 | $14.77 | $14.79 | $13.21 | 101,884 |
| 2019-10-25 | $14.65 | $14.72 | $14.56 | $14.58 | $13.03 | 56,855 |
| 2019-10-24 | $14.52 | $14.53 | $14.34 | $14.42 | $12.88 | 78,513 |
| 2019-10-23 | $13.85 | $13.99 | $13.83 | $13.98 | $12.49 | 123,518 |
| 2019-10-22 | $13.75 | $13.81 | $13.65 | $13.66 | $12.20 | 93,825 |
| 2019-10-21 | $13.73 | $13.74 | $13.65 | $13.69 | $12.23 | 129,253 |
| 2019-10-18 | $13.53 | $13.55 | $13.40 | $13.50 | $12.06 | 225,407 |
| 2019-10-17 | $13.71 | $13.71 | $13.35 | $13.36 | $11.94 | 93,132 |
| 2019-10-16 | $13.42 | $13.48 | $13.38 | $13.47 | $12.03 | 283,239 |
| 2019-10-15 | $13.01 | $13.31 | $13.00 | $13.22 | $11.81 | 100,438 |
| 2019-10-14 | $12.88 | $12.94 | $12.87 | $12.89 | $11.52 | 249,187 |
| 2019-10-11 | $12.86 | $13.00 | $12.75 | $12.84 | $11.47 | 162,048 |
| 2019-10-10 | $12.33 | $12.49 | $12.33 | $12.45 | $11.12 | 220,379 |
| 2019-10-09 | $12.20 | $12.22 | $12.12 | $12.12 | $10.83 | 118,856 |
| 2019-10-08 | $11.81 | $11.95 | $11.78 | $11.86 | $10.60 | 670,276 |
| 2019-10-07 | $11.95 | $12.04 | $11.94 | $11.97 | $10.69 | 140,548 |
| 2019-10-04 | $11.87 | $12.06 | $11.87 | $12.05 | $10.77 | 942,959 |
| 2019-10-03 | $12.07 | $12.14 | $11.91 | $12.10 | $10.81 | 132,794 |
| 2019-10-02 | $12.11 | $12.20 | $11.97 | $12.00 | $10.72 | 61,021 |
| 2019-10-01 | $12.44 | $12.48 | $12.24 | $12.24 | $10.94 | 294,576 |
| 2019-09-30 | $12.32 | $12.41 | $12.32 | $12.35 | $11.03 | 290,179 |
| 2019-09-27 | $12.30 | $12.37 | $12.24 | $12.30 | $10.99 | 251,844 |
| 2019-09-26 | $12.26 | $12.28 | $12.20 | $12.21 | $10.91 | 286,937 |
| 2019-09-25 | $12.30 | $12.44 | $12.28 | $12.41 | $11.09 | 275,917 |
| 2019-09-24 | $12.55 | $12.55 | $12.36 | $12.36 | $11.04 | 77,847 |
| 2019-09-23 | $12.56 | $12.72 | $12.55 | $12.69 | $11.34 | 113,066 |
| 2019-09-20 | $13.02 | $13.03 | $12.93 | $12.96 | $11.58 | 71,779 |
| 2019-09-19 | $13.06 | $13.08 | $12.98 | $13.00 | $11.61 | 64,786 |
| 2019-09-18 | $12.99 | $13.09 | $12.96 | $13.08 | $11.69 | 62,976 |
| 2019-09-17 | $12.90 | $13.05 | $12.90 | $13.03 | $11.64 | 62,227 |
| 2019-09-16 | $13.15 | $13.25 | $13.15 | $13.15 | $11.75 | 69,607 |
| 2019-09-13 | $13.37 | $13.44 | $13.30 | $13.37 | $11.95 | 171,217 |
| 2019-09-12 | $13.03 | $13.28 | $12.98 | $13.13 | $11.73 | 177,232 |
| 2019-09-11 | $13.00 | $13.00 | $12.88 | $12.94 | $11.56 | 85,341 |
| 2019-09-10 | $12.97 | $12.97 | $12.83 | $12.88 | $11.51 | 107,008 |
| 2019-09-09 | $12.73 | $12.83 | $12.72 | $12.80 | $11.44 | 106,332 |
| 2019-09-06 | $12.51 | $12.53 | $12.41 | $12.42 | $11.10 | 99,942 |
| 2019-09-05 | $12.45 | $12.54 | $12.42 | $12.42 | $11.10 | 297,589 |
| 2019-09-04 | $12.05 | $12.13 | $12.01 | $12.11 | $10.82 | 432,589 |
| 2019-09-03 | $11.71 | $11.82 | $11.69 | $11.81 | $10.55 | 181,100 |
| 2019-08-30 | $11.83 | $11.85 | $11.64 | $11.69 | $10.44 | 109,172 |
| 2019-08-29 | $11.58 | $11.62 | $11.48 | $11.58 | $10.35 | 216,301 |
| 2019-08-28 | $11.36 | $11.55 | $11.36 | $11.52 | $10.29 | 327,330 |
| 2019-08-27 | $11.54 | $11.54 | $11.40 | $11.43 | $10.21 | 611,503 |
| 2019-08-26 | $11.45 | $11.45 | $11.36 | $11.44 | $10.22 | 550,571 |
| 2019-08-23 | $11.38 | $11.45 | $11.16 | $11.16 | $9.97 | 489,878 |
| 2019-08-22 | $11.73 | $11.74 | $11.53 | $11.64 | $10.40 | 531,040 |
| 2019-08-21 | $11.61 | $11.62 | $11.50 | $11.54 | $10.31 | 827,712 |
| 2019-08-20 | $11.45 | $11.48 | $11.35 | $11.35 | $10.14 | 4,063,624 |
| 2019-08-19 | $11.55 | $11.62 | $11.50 | $11.59 | $10.36 | 3,635,818 |
| 2019-08-16 | $11.26 | $11.47 | $11.25 | $11.41 | $10.19 | 997,726 |
| 2019-08-15 | $11.30 | $11.34 | $11.15 | $11.20 | $10.01 | 1,699,490 |
| 2019-08-14 | $11.58 | $11.62 | $11.44 | $11.46 | $10.24 | 1,542,401 |
| 2019-08-13 | $11.66 | $12.12 | $11.66 | $11.94 | $10.67 | 1,527,605 |
| 2019-08-12 | $11.80 | $11.88 | $11.72 | $11.74 | $10.49 | 231,958 |
| 2019-08-09 | $11.96 | $12.01 | $11.85 | $11.94 | $10.67 | 221,761 |
| 2019-08-08 | $12.13 | $12.29 | $12.13 | $12.23 | $10.93 | 219,793 |
| 2019-08-07 | $12.04 | $12.24 | $12.01 | $12.19 | $10.89 | 250,727 |
| 2019-08-06 | $12.19 | $12.23 | $12.00 | $12.16 | $10.86 | 475,673 |
| 2019-08-05 | $12.20 | $12.33 | $12.12 | $12.20 | $10.90 | 249,668 |
| 2019-08-02 | $12.57 | $12.63 | $12.41 | $12.55 | $11.21 | 163,628 |
| 2019-08-01 | $12.78 | $12.92 | $12.60 | $12.66 | $11.31 | 359,718 |
| 2019-07-31 | $13.09 | $13.10 | $12.75 | $12.86 | $11.49 | 98,807 |
| 2019-07-30 | $13.12 | $13.14 | $13.04 | $13.10 | $11.70 | 190,603 |
| 2019-07-29 | $13.39 | $13.48 | $13.37 | $13.40 | $11.97 | 136,087 |
| 2019-07-26 | $13.39 | $13.45 | $13.36 | $13.43 | $12.00 | 256,403 |
| 2019-07-25 | $13.45 | $13.47 | $13.31 | $13.35 | $11.93 | 96,375 |
| 2019-07-24 | $13.80 | $13.86 | $13.64 | $13.75 | $12.29 | 136,372 |
| 2019-07-23 | $13.36 | $13.51 | $13.32 | $13.43 | $12.00 | 325,872 |
| 2019-07-22 | $12.90 | $12.90 | $12.80 | $12.84 | $11.47 | 289,543 |
| 2019-07-19 | $12.71 | $12.76 | $12.63 | $12.63 | $11.28 | 151,619 |
| 2019-07-18 | $12.75 | $12.78 | $12.66 | $12.73 | $11.37 | 216,991 |
| 2019-07-17 | $12.97 | $12.98 | $12.82 | $12.88 | $11.51 | 155,441 |
| 2019-07-16 | $13.00 | $13.11 | $12.98 | $13.05 | $11.66 | 179,819 |
| 2019-07-15 | $13.06 | $13.09 | $13.01 | $13.04 | $11.65 | 629,951 |
| 2019-07-12 | $12.99 | $13.03 | $12.90 | $12.99 | $11.61 | 137,052 |
| 2019-07-11 | $13.12 | $13.14 | $13.00 | $13.12 | $11.72 | 289,920 |
| 2019-07-10 | $13.28 | $13.29 | $13.15 | $13.20 | $11.79 | 123,911 |
| 2019-07-09 | $13.27 | $13.41 | $13.26 | $13.41 | $11.98 | 109,359 |
| 2019-07-08 | $13.50 | $13.60 | $13.48 | $13.52 | $12.08 | 118,100 |
| 2019-07-05 | $13.70 | $13.79 | $13.62 | $13.72 | $12.26 | 87,395 |
| 2019-07-03 | $13.87 | $13.88 | $13.74 | $13.80 | $12.33 | 56,688 |
| 2019-07-02 | $13.75 | $13.76 | $13.65 | $13.69 | $12.23 | 134,406 |
| 2019-07-01 | $13.94 | $13.94 | $13.69 | $13.73 | $12.27 | 263,766 |
| 2019-06-28 | $13.82 | $13.96 | $13.82 | $13.90 | $12.42 | 728,551 |
| 2019-06-27 | $13.71 | $13.72 | $13.63 | $13.67 | $12.21 | 1,148,699 |
| 2019-06-26 | $13.64 | $13.70 | $13.59 | $13.59 | $12.14 | 186,227 |
| 2019-06-25 | $13.44 | $13.50 | $13.37 | $13.38 | $11.95 | 276,332 |
| 2019-06-24 | $13.59 | $13.60 | $13.49 | $13.49 | $12.05 | 162,117 |
| 2019-06-21 | $13.95 | $13.98 | $13.86 | $13.93 | $12.45 | 100,578 |
| 2019-06-20 | $13.98 | $13.99 | $13.83 | $13.89 | $12.41 | 126,586 |
| 2019-06-19 | $13.74 | $13.82 | $13.69 | $13.75 | $12.29 | 139,970 |
| 2019-06-18 | $13.39 | $13.59 | $13.37 | $13.50 | $12.06 | 399,802 |
| 2019-06-17 | $13.26 | $13.29 | $13.21 | $13.22 | $11.81 | 131,523 |
| 2019-06-14 | $13.28 | $13.29 | $13.22 | $13.25 | $11.84 | 403,926 |
| 2019-06-13 | $13.52 | $13.55 | $13.46 | $13.51 | $12.07 | 135,708 |
| 2019-06-12 | $13.58 | $13.59 | $13.49 | $13.51 | $12.07 | 120,764 |
| 2019-06-11 | $13.68 | $13.70 | $13.60 | $13.62 | $12.17 | 280,946 |
| 2019-06-10 | $13.50 | $13.58 | $13.44 | $13.47 | $12.03 | 189,751 |
| 2019-06-07 | $13.38 | $13.50 | $13.37 | $13.40 | $11.97 | 138,214 |
| 2019-06-06 | $13.39 | $13.44 | $13.23 | $13.43 | $12.00 | 153,155 |
| 2019-06-05 | $13.53 | $13.56 | $13.37 | $13.43 | $12.00 | 141,816 |
| 2019-06-04 | $13.45 | $13.63 | $13.43 | $13.62 | $12.17 | 210,289 |
| 2019-06-03 | $12.90 | $13.10 | $12.87 | $13.04 | $11.65 | 266,047 |
| 2019-05-31 | $12.79 | $12.92 | $12.78 | $12.86 | $11.49 | 237,559 |
| 2019-05-30 | $13.08 | $13.15 | $13.07 | $13.11 | $11.71 | 179,601 |
| 2019-05-29 | $13.10 | $13.15 | $13.03 | $13.10 | $11.70 | 229,022 |
| 2019-05-28 | $13.43 | $13.44 | $13.14 | $13.14 | $11.74 | 131,481 |
| 2019-05-24 | $13.29 | $13.29 | $13.22 | $13.25 | $11.84 | 99,897 |
| 2019-05-23 | $13.12 | $13.25 | $13.05 | $13.19 | $11.78 | 171,933 |
| 2019-05-22 | $14.27 | $14.29 | $14.04 | $14.11 | $12.04 | 123,905 |
| 2019-05-21 | $14.52 | $14.64 | $14.41 | $14.55 | $12.42 | 232,137 |
| 2019-05-20 | $14.48 | $14.55 | $14.36 | $14.53 | $12.40 | 134,322 |
| 2019-05-17 | $14.81 | $14.92 | $14.77 | $14.80 | $12.63 | 78,813 |
| 2019-05-16 | $14.90 | $15.09 | $14.88 | $15.06 | $12.85 | 98,768 |
| 2019-05-15 | $14.48 | $15.24 | $14.46 | $15.20 | $12.97 | 112,483 |
| 2019-05-14 | $14.75 | $14.86 | $14.64 | $14.80 | $12.63 | 147,685 |
| 2019-05-13 | $14.47 | $14.67 | $14.46 | $14.62 | $12.48 | 140,845 |
| 2019-05-10 | $15.43 | $15.45 | $14.95 | $15.25 | $13.01 | 111,742 |
| 2019-05-09 | $15.57 | $15.85 | $15.52 | $15.82 | $13.50 | 90,707 |
| 2019-05-08 | $15.79 | $16.05 | $15.79 | $15.98 | $13.64 | 199,008 |
| 2019-05-07 | $15.84 | $15.86 | $15.60 | $15.65 | $13.35 | 83,206 |
| 2019-05-06 | $15.79 | $16.14 | $15.79 | $16.07 | $13.71 | 131,601 |
| 2019-05-03 | $16.22 | $16.40 | $16.21 | $16.39 | $13.99 | 89,737 |
| 2019-05-02 | $16.40 | $16.41 | $16.24 | $16.24 | $13.86 | 117,749 |
| 2019-05-01 | $16.50 | $16.50 | $16.07 | $16.15 | $13.78 | 65,060 |
| 2019-04-30 | $16.22 | $16.40 | $16.19 | $16.36 | $13.96 | 94,767 |
| 2019-04-29 | $16.18 | $16.26 | $16.14 | $16.22 | $13.84 | 52,444 |
| 2019-04-26 | $16.20 | $16.31 | $16.13 | $16.20 | $13.82 | 136,378 |
| 2019-04-25 | $16.05 | $16.07 | $16.00 | $16.04 | $13.69 | 112,204 |
| 2019-04-24 | $16.31 | $16.36 | $16.19 | $16.25 | $13.87 | 113,443 |
| 2019-04-23 | $16.56 | $16.56 | $16.49 | $16.53 | $14.11 | 60,051 |
| 2019-04-22 | $16.58 | $16.70 | $16.56 | $16.66 | $14.22 | 53,620 |
| 2019-04-18 | $16.57 | $16.67 | $16.55 | $16.61 | $14.17 | 185,360 |
| 2019-04-17 | $16.43 | $16.44 | $16.31 | $16.42 | $14.01 | 127,194 |
| 2019-04-16 | $16.08 | $16.11 | $15.98 | $15.99 | $13.64 | 100,221 |
| 2019-04-15 | $15.89 | $15.93 | $15.85 | $15.90 | $13.57 | 85,029 |
| 2019-04-12 | $15.99 | $16.05 | $15.91 | $15.96 | $13.62 | 88,536 |
| 2019-04-11 | $15.56 | $15.61 | $15.50 | $15.54 | $13.26 | 84,535 |
| 2019-04-10 | $15.40 | $15.52 | $15.37 | $15.49 | $13.22 | 58,347 |
| 2019-04-09 | $15.57 | $15.57 | $15.46 | $15.48 | $13.21 | 139,365 |
| 2019-04-08 | $15.70 | $15.75 | $15.65 | $15.68 | $13.38 | 105,159 |
| 2019-04-05 | $15.61 | $15.72 | $15.34 | $15.42 | $13.16 | 263,493 |
| 2019-04-04 | $15.65 | $15.78 | $15.65 | $15.72 | $13.41 | 155,926 |
| 2019-04-03 | $15.54 | $15.61 | $15.52 | $15.56 | $13.28 | 95,099 |
| 2019-04-02 | $15.35 | $15.40 | $15.29 | $15.39 | $13.13 | 154,699 |
| 2019-04-01 | $15.10 | $15.26 | $15.04 | $15.22 | $12.99 | 238,061 |
| 2019-03-29 | $14.52 | $14.63 | $14.47 | $14.62 | $12.48 | 209,647 |
| 2019-03-28 | $14.37 | $14.41 | $14.23 | $14.36 | $12.25 | 129,830 |
| 2019-03-27 | $14.45 | $14.50 | $14.26 | $14.46 | $12.34 | 140,051 |
| 2019-03-26 | $14.20 | $14.29 | $14.15 | $14.24 | $12.15 | 202,629 |
| 2019-03-25 | $14.28 | $14.36 | $14.21 | $14.33 | $12.23 | 130,825 |
| 2019-03-22 | $14.39 | $14.39 | $14.14 | $14.22 | $12.13 | 91,610 |
| 2019-03-21 | $14.58 | $14.70 | $14.55 | $14.66 | $12.51 | 95,245 |
| 2019-03-20 | $14.64 | $14.89 | $14.60 | $14.82 | $12.65 | 89,108 |
| 2019-03-19 | $15.00 | $15.03 | $14.76 | $14.80 | $12.63 | 147,748 |
| 2019-03-18 | $14.43 | $14.52 | $14.41 | $14.51 | $12.38 | 138,515 |
| 2019-03-15 | $14.55 | $14.60 | $14.46 | $14.56 | $12.42 | 163,802 |
| 2019-03-14 | $14.43 | $14.45 | $14.32 | $14.37 | $12.26 | 69,174 |
| 2019-03-13 | $14.29 | $14.40 | $14.28 | $14.38 | $12.27 | 72,234 |
| 2019-03-12 | $14.34 | $14.34 | $14.18 | $14.24 | $12.15 | 103,327 |
| 2019-03-11 | $14.17 | $14.34 | $14.15 | $14.28 | $12.19 | 113,230 |
| 2019-03-08 | $13.90 | $14.11 | $13.90 | $14.08 | $12.01 | 86,416 |
| 2019-03-07 | $14.21 | $14.21 | $13.98 | $14.08 | $12.01 | 138,889 |
| 2019-03-06 | $14.76 | $14.78 | $14.66 | $14.70 | $12.54 | 72,275 |
| 2019-03-05 | $14.95 | $14.98 | $14.79 | $14.88 | $12.70 | 106,638 |
| 2019-03-04 | $15.18 | $15.20 | $14.99 | $15.06 | $12.85 | 86,973 |
| 2019-03-01 | $15.24 | $15.24 | $15.09 | $15.14 | $12.92 | 111,591 |
| 2019-02-28 | $14.94 | $15.00 | $14.89 | $14.96 | $12.77 | 73,050 |
| 2019-02-27 | $15.03 | $15.05 | $14.89 | $14.99 | $12.79 | 76,221 |
| 2019-02-26 | $15.00 | $15.15 | $15.00 | $15.11 | $12.89 | 131,186 |
| 2019-02-25 | $15.16 | $15.19 | $15.04 | $15.09 | $12.87 | 103,414 |
| 2019-02-22 | $14.75 | $14.85 | $14.71 | $14.76 | $12.59 | 105,734 |
| 2019-02-21 | $14.71 | $14.73 | $14.61 | $14.64 | $12.49 | 143,610 |
| 2019-02-20 | $14.51 | $14.71 | $14.47 | $14.65 | $12.50 | 104,195 |
| 2019-02-19 | $14.07 | $14.33 | $14.07 | $14.29 | $12.19 | 163,153 |
| 2019-02-15 | $14.17 | $14.32 | $14.00 | $14.29 | $12.19 | 108,848 |
| 2019-02-14 | $13.93 | $14.04 | $13.86 | $13.93 | $11.89 | 165,017 |
| 2019-02-13 | $14.02 | $14.23 | $13.97 | $14.13 | $12.06 | 182,055 |
| 2019-02-12 | $13.87 | $14.04 | $13.87 | $13.96 | $11.91 | 212,516 |
| 2019-02-11 | $13.49 | $13.69 | $13.46 | $13.51 | $11.53 | 113,369 |
| 2019-02-08 | $13.77 | $13.78 | $13.53 | $13.67 | $11.66 | 113,605 |
| 2019-02-07 | $14.17 | $14.17 | $13.90 | $13.97 | $11.92 | 201,006 |
| 2019-02-06 | $14.65 | $14.79 | $14.49 | $14.69 | $12.54 | 202,404 |
| 2019-02-05 | $14.92 | $15.11 | $14.89 | $15.01 | $12.81 | 192,128 |
| 2019-02-04 | $14.87 | $14.93 | $14.82 | $14.93 | $12.74 | 201,198 |
| 2019-02-01 | $15.07 | $15.24 | $15.02 | $15.14 | $12.92 | 104,617 |
| 2019-01-31 | $14.64 | $14.90 | $14.59 | $14.78 | $12.61 | 290,966 |
| 2019-01-30 | $14.69 | $14.97 | $14.68 | $14.86 | $12.68 | 127,023 |
| 2019-01-29 | $14.93 | $14.93 | $14.76 | $14.81 | $12.64 | 178,963 |
| 2019-01-28 | $14.81 | $14.96 | $14.81 | $14.89 | $12.71 | 557,142 |
| 2019-01-25 | $14.75 | $14.96 | $14.75 | $14.89 | $12.71 | 311,475 |
| 2019-01-24 | $14.31 | $14.50 | $14.29 | $14.43 | $12.31 | 182,943 |
| 2019-01-23 | $14.29 | $14.33 | $14.18 | $14.26 | $12.17 | 210,578 |
| 2019-01-22 | $14.27 | $14.37 | $14.22 | $14.27 | $12.18 | 786,891 |
| 2019-01-18 | $14.36 | $14.47 | $14.21 | $14.43 | $12.31 | 478,272 |
| 2019-01-17 | $13.85 | $14.10 | $13.83 | $14.03 | $11.97 | 474,048 |
| 2019-01-16 | $14.04 | $14.19 | $14.04 | $14.07 | $12.01 | 260,833 |
| 2019-01-15 | $14.07 | $14.14 | $14.01 | $14.08 | $12.01 | 698,605 |
| 2019-01-14 | $13.92 | $14.15 | $13.92 | $14.13 | $12.06 | 1,263,317 |
| 2019-01-11 | $13.93 | $14.05 | $13.87 | $14.00 | $11.95 | 1,645,808 |
| 2019-01-10 | $14.01 | $14.24 | $13.99 | $14.22 | $12.13 | 291,851 |
| 2019-01-09 | $14.13 | $14.17 | $13.98 | $14.09 | $12.02 | 172,809 |
| 2019-01-08 | $13.76 | $13.78 | $13.54 | $13.63 | $11.63 | 231,576 |
| 2019-01-07 | $13.42 | $13.58 | $13.39 | $13.53 | $11.55 | 790,620 |
| 2019-01-04 | $13.14 | $13.46 | $13.11 | $13.43 | $11.46 | 480,391 |
| 2019-01-03 | $12.83 | $12.84 | $12.72 | $12.74 | $10.87 | 318,781 |
| 2019-01-02 | $12.64 | $12.91 | $12.63 | $12.91 | $11.02 | 348,186 |
| 2018-12-31 | $13.07 | $13.36 | $13.06 | $13.11 | $11.19 | 1,220,230 |
| 2018-12-28 | $13.09 | $13.18 | $13.02 | $13.12 | $11.20 | 702,644 |
| 2018-12-27 | $12.95 | $13.08 | $12.73 | $12.99 | $11.08 | 556,717 |
| 2018-12-26 | $13.16 | $13.32 | $12.70 | $13.32 | $11.37 | 558,232 |
| 2018-12-24 | $13.05 | $13.36 | $12.77 | $12.84 | $10.96 | 434,087 |
| 2018-12-21 | $13.28 | $13.37 | $13.03 | $13.08 | $11.16 | 819,799 |
| 2018-12-20 | $13.24 | $13.36 | $13.10 | $13.13 | $11.20 | 679,540 |
| 2018-12-19 | $13.45 | $13.63 | $13.09 | $13.22 | $11.28 | 505,022 |
| 2018-12-18 | $13.51 | $13.55 | $13.30 | $13.40 | $11.43 | 608,304 |
| 2018-12-17 | $13.38 | $13.44 | $13.23 | $13.30 | $11.34 | 732,040 |
| 2018-12-14 | $13.37 | $13.43 | $13.25 | $13.27 | $11.32 | 560,200 |
| 2018-12-13 | $13.55 | $13.56 | $13.37 | $13.41 | $11.44 | 741,037 |
| 2018-12-12 | $13.34 | $13.49 | $13.30 | $13.40 | $11.43 | 692,957 |
| 2018-12-11 | $13.31 | $13.31 | $13.10 | $13.20 | $11.26 | 1,679,968 |
| 2018-12-10 | $12.99 | $13.05 | $12.75 | $13.02 | $11.11 | 812,346 |
| 2018-12-07 | $13.39 | $13.50 | $13.14 | $13.20 | $11.26 | 524,198 |
| 2018-12-06 | $13.49 | $13.60 | $13.08 | $13.55 | $11.56 | 862,824 |
| 2018-12-04 | $14.48 | $14.50 | $14.00 | $14.10 | $12.03 | 638,112 |
| 2018-12-03 | $14.78 | $14.78 | $14.58 | $14.67 | $12.52 | 635,286 |
| 2018-11-30 | $13.86 | $14.12 | $13.85 | $14.12 | $12.05 | 395,773 |
| 2018-11-29 | $14.41 | $14.45 | $14.18 | $14.28 | $12.19 | 367,779 |
| 2018-11-28 | $14.31 | $14.52 | $14.16 | $14.51 | $12.38 | 417,141 |
| 2018-11-27 | $14.57 | $14.57 | $14.19 | $14.27 | $12.18 | 538,172 |
| 2018-11-26 | $14.66 | $14.77 | $14.61 | $14.73 | $12.57 | 438,485 |
| 2018-11-23 | $14.25 | $14.34 | $14.23 | $14.29 | $12.19 | 164,515 |
| 2018-11-21 | $14.27 | $14.58 | $14.23 | $14.44 | $12.32 | 460,121 |
| 2018-11-20 | $14.24 | $14.29 | $14.05 | $14.11 | $12.04 | 560,170 |
| 2018-11-19 | $14.42 | $14.51 | $14.30 | $14.34 | $12.24 | 675,022 |
| 2018-11-16 | $14.36 | $14.46 | $14.28 | $14.41 | $12.30 | 554,237 |
| 2018-11-15 | $14.38 | $14.55 | $14.24 | $14.52 | $12.39 | 1,091,017 |
| 2018-11-14 | $15.00 | $15.01 | $14.50 | $14.56 | $12.42 | 382,663 |
| 2018-11-13 | $14.29 | $14.64 | $14.28 | $14.53 | $12.40 | 447,410 |
| 2018-11-12 | $14.21 | $14.21 | $14.02 | $14.04 | $11.98 | 309,492 |
| 2018-11-09 | $14.34 | $14.40 | $14.25 | $14.39 | $12.28 | 212,861 |
| 2018-11-08 | $14.75 | $14.75 | $14.47 | $14.50 | $12.37 | 285,826 |
| 2018-11-07 | $14.99 | $15.02 | $14.90 | $15.01 | $12.81 | 203,541 |
| 2018-11-06 | $14.89 | $14.93 | $14.82 | $14.90 | $12.71 | 368,743 |
| 2018-11-05 | $15.11 | $15.14 | $14.91 | $15.00 | $12.80 | 285,033 |
| 2018-11-02 | $15.37 | $15.38 | $14.99 | $15.12 | $12.90 | 270,307 |
| 2018-11-01 | $14.88 | $15.01 | $14.82 | $14.96 | $12.77 | 263,348 |
| 2018-10-31 | $14.77 | $14.95 | $14.72 | $14.75 | $12.59 | 228,007 |
| 2018-10-30 | $14.83 | $14.86 | $14.66 | $14.81 | $12.64 | 263,382 |
| 2018-10-29 | $15.22 | $15.22 | $14.62 | $14.75 | $12.59 | 366,843 |
| 2018-10-26 | $14.42 | $14.72 | $14.31 | $14.63 | $12.48 | 394,129 |
| 2018-10-25 | $14.47 | $14.65 | $14.34 | $14.55 | $12.42 | 277,605 |
| 2018-10-24 | $14.40 | $14.45 | $13.95 | $14.01 | $11.95 | 462,299 |
| 2018-10-23 | $14.49 | $14.72 | $14.34 | $14.66 | $12.51 | 824,428 |
| 2018-10-22 | $14.64 | $14.65 | $14.46 | $14.50 | $12.37 | 185,991 |
| 2018-10-19 | $14.34 | $14.81 | $14.34 | $14.74 | $12.58 | 280,270 |
| 2018-10-18 | $15.13 | $15.19 | $14.17 | $14.93 | $12.74 | 435,612 |
| 2018-10-17 | $15.19 | $15.28 | $15.06 | $15.18 | $12.95 | 246,201 |
| 2018-10-16 | $15.43 | $15.46 | $15.31 | $15.40 | $13.14 | 297,414 |
| 2018-10-15 | $15.28 | $15.35 | $15.23 | $15.29 | $13.05 | 498,186 |
| 2018-10-12 | $15.42 | $15.45 | $15.10 | $15.30 | $13.06 | 432,305 |
| 2018-10-11 | $15.52 | $15.52 | $15.03 | $15.18 | $12.95 | 265,367 |
| 2018-10-10 | $15.52 | $15.53 | $15.16 | $15.26 | $13.02 | 117,710 |
| 2018-10-09 | $15.44 | $15.64 | $15.36 | $15.58 | $13.29 | 376,747 |
| 2018-10-08 | $15.68 | $15.72 | $15.54 | $15.71 | $13.41 | 180,291 |
| 2018-10-05 | $16.01 | $16.01 | $15.83 | $15.94 | $13.60 | 160,637 |
| 2018-10-04 | $16.38 | $16.38 | $16.08 | $16.16 | $13.79 | 122,149 |
| 2018-10-03 | $16.23 | $16.28 | $16.08 | $16.13 | $13.76 | 109,037 |
| 2018-10-02 | $16.07 | $16.20 | $16.01 | $16.11 | $13.75 | 394,321 |
| 2018-10-01 | $15.86 | $15.94 | $15.74 | $15.79 | $13.47 | 375,405 |
| 2018-09-28 | $15.71 | $15.78 | $15.66 | $15.70 | $13.40 | 1,130,608 |
| 2018-09-27 | $16.04 | $16.22 | $16.02 | $16.11 | $13.75 | 294,294 |
| 2018-09-26 | $15.92 | $16.11 | $15.91 | $16.00 | $13.65 | 477,988 |
| 2018-09-25 | $16.05 | $16.11 | $15.92 | $16.03 | $13.68 | 1,349,350 |
| 2018-09-24 | $16.93 | $17.02 | $16.43 | $16.45 | $14.04 | 192,160 |
| 2018-09-21 | $16.93 | $17.02 | $16.80 | $16.91 | $14.43 | 304,087 |
| 2018-09-20 | $16.83 | $16.88 | $16.72 | $16.86 | $14.39 | 176,444 |
| 2018-09-19 | $16.31 | $16.47 | $16.30 | $16.41 | $14.00 | 173,997 |
| 2018-09-18 | $16.18 | $16.30 | $16.16 | $16.25 | $13.87 | 1,055,543 |
| 2018-09-17 | $16.11 | $16.16 | $16.01 | $16.06 | $13.70 | 193,811 |
| 2018-09-14 | $16.09 | $16.25 | $15.89 | $16.02 | $13.67 | 406,348 |
| 2018-09-13 | $16.09 | $16.15 | $16.00 | $16.11 | $13.75 | 141,846 |
| 2018-09-12 | $15.59 | $15.84 | $15.57 | $15.77 | $13.46 | 176,066 |
| 2018-09-11 | $15.56 | $15.68 | $15.54 | $15.63 | $13.33 | 509,609 |
| 2018-09-10 | $15.75 | $15.80 | $15.71 | $15.80 | $13.48 | 202,742 |
| 2018-09-07 | $15.64 | $15.76 | $15.60 | $15.63 | $13.34 | 203,356 |
| 2018-09-06 | $15.85 | $15.92 | $15.66 | $15.82 | $13.50 | 207,379 |
| 2018-09-05 | $15.78 | $15.81 | $15.65 | $15.78 | $13.47 | 231,452 |
| 2018-09-04 | $15.52 | $15.71 | $15.51 | $15.70 | $13.40 | 155,567 |
| 2018-08-31 | $16.25 | $16.27 | $16.01 | $16.05 | $13.70 | 159,932 |
| 2018-08-30 | $16.47 | $16.51 | $16.35 | $16.40 | $13.99 | 163,976 |
| 2018-08-29 | $16.36 | $16.58 | $16.33 | $16.57 | $14.14 | 188,529 |
| 2018-08-28 | $16.58 | $16.58 | $16.39 | $16.43 | $14.02 | 190,581 |
| 2018-08-27 | $16.16 | $16.37 | $16.16 | $16.35 | $13.95 | 159,265 |
| 2018-08-24 | $15.78 | $15.89 | $15.75 | $15.89 | $13.56 | 92,401 |
| 2018-08-23 | $15.69 | $15.76 | $15.62 | $15.69 | $13.39 | 106,327 |
| 2018-08-22 | $15.85 | $16.03 | $15.85 | $16.00 | $13.65 | 129,609 |
| 2018-08-21 | $16.00 | $16.17 | $15.99 | $16.10 | $13.74 | 179,397 |
| 2018-08-20 | $15.76 | $15.83 | $15.73 | $15.77 | $13.46 | 211,562 |
| 2018-08-17 | $15.47 | $15.76 | $15.44 | $15.72 | $13.41 | 181,495 |
| 2018-08-16 | $15.63 | $15.72 | $15.63 | $15.67 | $13.37 | 215,874 |
| 2018-08-15 | $15.62 | $15.68 | $15.46 | $15.63 | $13.34 | 307,361 |
| 2018-08-14 | $15.95 | $16.08 | $15.91 | $16.07 | $13.71 | 507,435 |
| 2018-08-13 | $16.37 | $16.38 | $16.22 | $16.26 | $13.87 | 398,789 |
| 2018-08-10 | $16.32 | $16.38 | $16.19 | $16.28 | $13.89 | 365,491 |
| 2018-08-09 | $17.12 | $17.15 | $16.92 | $16.94 | $14.45 | 466,770 |
| 2018-08-08 | $17.06 | $17.10 | $17.00 | $17.06 | $14.56 | 255,371 |
| 2018-08-07 | $17.14 | $17.15 | $17.00 | $17.06 | $14.56 | 125,241 |
| 2018-08-06 | $16.82 | $16.84 | $16.73 | $16.81 | $14.34 | 118,065 |
| 2018-08-03 | $16.75 | $16.86 | $16.73 | $16.85 | $14.38 | 80,696 |
| 2018-08-02 | $16.65 | $16.70 | $16.56 | $16.68 | $14.23 | 109,139 |
| 2018-08-01 | $16.99 | $17.09 | $16.87 | $16.96 | $14.47 | 141,676 |
| 2018-07-31 | $17.33 | $17.37 | $17.19 | $17.24 | $14.71 | 132,905 |
| 2018-07-30 | $17.25 | $17.39 | $17.25 | $17.30 | $14.76 | 190,400 |
| 2018-07-27 | $17.12 | $17.27 | $17.12 | $17.18 | $14.66 | 170,497 |
| 2018-07-26 | $17.33 | $17.38 | $17.12 | $17.18 | $14.66 | 212,669 |
| 2018-07-25 | $16.89 | $17.45 | $16.75 | $17.30 | $14.76 | 218,445 |
| 2018-07-24 | $17.36 | $17.39 | $17.15 | $17.19 | $14.67 | 387,853 |
| 2018-07-23 | $16.80 | $16.91 | $16.77 | $16.84 | $14.37 | 193,466 |
| 2018-07-20 | $16.67 | $16.76 | $16.60 | $16.71 | $14.26 | 106,499 |
| 2018-07-19 | $16.95 | $17.08 | $16.89 | $17.01 | $14.51 | 541,189 |
| 2018-07-18 | $16.91 | $16.97 | $16.85 | $16.90 | $14.42 | 256,319 |
| 2018-07-17 | $16.62 | $16.91 | $16.62 | $16.85 | $14.38 | 450,144 |
| 2018-07-16 | $16.67 | $16.72 | $16.64 | $16.68 | $14.23 | 182,219 |
| 2018-07-13 | $16.65 | $16.72 | $16.57 | $16.69 | $14.24 | 270,864 |
| 2018-07-12 | $16.62 | $16.68 | $16.56 | $16.65 | $14.21 | 155,594 |
| 2018-07-11 | $16.77 | $16.81 | $16.59 | $16.65 | $14.21 | 131,445 |
| 2018-07-10 | $17.02 | $17.11 | $17.00 | $17.07 | $14.57 | 193,271 |
| 2018-07-09 | $16.95 | $17.07 | $16.95 | $17.05 | $14.55 | 159,068 |
| 2018-07-06 | $16.98 | $17.06 | $16.90 | $17.02 | $14.52 | 142,374 |
| 2018-07-05 | $17.07 | $17.12 | $16.98 | $17.11 | $14.60 | 221,832 |
| 2018-07-03 | $16.37 | $16.39 | $16.15 | $16.18 | $13.81 | 169,488 |
| 2018-07-02 | $16.21 | $16.25 | $16.06 | $16.15 | $13.78 | 282,313 |
| 2018-06-29 | $16.07 | $16.12 | $15.98 | $16.05 | $13.70 | 784,508 |
| 2018-06-28 | $15.87 | $16.08 | $15.84 | $16.06 | $13.70 | 313,969 |
| 2018-06-27 | $16.17 | $16.38 | $15.90 | $16.00 | $13.65 | 259,115 |
| 2018-06-26 | $16.27 | $16.29 | $16.08 | $16.24 | $13.86 | 373,760 |
| 2018-06-25 | $16.44 | $16.47 | $16.37 | $16.40 | $13.99 | 1,062,298 |
| 2018-06-22 | $16.79 | $16.95 | $16.51 | $16.81 | $14.34 | 1,023,414 |
| 2018-06-21 | $16.80 | $16.80 | $16.65 | $16.68 | $14.23 | 303,075 |
| 2018-06-20 | $17.51 | $17.56 | $17.41 | $17.50 | $14.93 | 258,695 |
| 2018-06-19 | $17.52 | $17.71 | $17.45 | $17.69 | $15.09 | 232,803 |
| 2018-06-18 | $17.74 | $17.91 | $17.72 | $17.89 | $15.27 | 597,824 |
| 2018-06-15 | $18.05 | $18.15 | $17.97 | $18.12 | $15.46 | 249,240 |
| 2018-06-14 | $18.22 | $18.40 | $18.22 | $18.30 | $15.62 | 197,841 |
| 2018-06-13 | $18.15 | $18.45 | $18.06 | $18.13 | $15.47 | 353,948 |
| 2018-06-12 | $18.24 | $18.45 | $18.18 | $18.29 | $15.61 | 164,859 |
| 2018-06-11 | $17.85 | $18.15 | $17.70 | $17.99 | $15.35 | 234,609 |
| 2018-06-08 | $18.14 | $18.26 | $18.05 | $18.24 | $15.56 | 168,047 |
| 2018-06-07 | $18.42 | $18.47 | $18.19 | $18.28 | $15.60 | 278,619 |
| 2018-06-06 | $18.16 | $18.42 | $18.11 | $18.40 | $15.70 | 254,676 |
| 2018-06-05 | $18.26 | $18.27 | $18.01 | $18.16 | $15.50 | 36,398,054 |
| 2018-06-04 | $18.18 | $18.21 | $18.10 | $18.14 | $15.48 | 108,738 |
| 2018-06-01 | $18.09 | $18.18 | $18.00 | $18.09 | $15.44 | 125,135 |
| 2018-05-31 | $18.11 | $18.16 | $17.86 | $18.11 | $15.45 | 665,686 |
| 2018-05-30 | $18.10 | $18.40 | $18.03 | $18.26 | $15.58 | 218,258 |
| 2018-05-29 | $18.23 | $18.32 | $18.08 | $18.16 | $15.50 | 265,832 |
| 2018-05-25 | $18.83 | $18.98 | $18.77 | $18.97 | $16.19 | 649,833 |
| 2018-05-24 | $19.03 | $19.24 | $18.88 | $19.22 | $16.40 | 289,969 |
| 2018-05-23 | $19.64 | $19.69 | $19.47 | $19.67 | $16.78 | 184,961 |
| 2018-05-22 | $20.15 | $20.38 | $19.99 | $20.15 | $17.19 | 1,378,892 |
| 2018-05-21 | $19.84 | $20.12 | $19.81 | $20.04 | $17.10 | 266,929 |
| 2018-05-18 | $19.81 | $19.92 | $19.74 | $19.79 | $16.89 | 478,441 |
| 2018-05-17 | $19.86 | $20.00 | $19.83 | $19.95 | $17.02 | 2,296,291 |
| 2018-05-16 | $19.72 | $19.82 | $19.62 | $19.78 | $16.88 | 3,330,231 |
| 2018-05-15 | $19.72 | $19.88 | $19.68 | $19.78 | $16.88 | 1,984,396 |
| 2018-05-14 | $19.90 | $20.00 | $19.84 | $19.88 | $16.96 | 2,831,068 |
| 2018-05-11 | $19.95 | $20.00 | $19.91 | $20.00 | $17.07 | 1,077,638 |
| 2018-05-10 | $19.89 | $20.01 | $19.84 | $19.95 | $17.02 | 402,175 |
| 2018-05-09 | $19.84 | $19.91 | $19.81 | $19.83 | $16.92 | 233,840 |
| 2018-05-08 | $19.74 | $19.86 | $19.71 | $19.81 | $16.90 | 89,668 |
| 2018-05-07 | $19.87 | $19.93 | $19.79 | $19.79 | $16.89 | 43,912 |
| 2018-05-04 | $19.65 | $19.87 | $19.64 | $19.79 | $16.89 | 62,437 |
| 2018-05-03 | $19.84 | $19.96 | $19.73 | $19.90 | $16.98 | 45,243 |
| 2018-05-02 | $20.00 | $20.00 | $19.71 | $19.79 | $16.89 | 59,883 |
| 2018-05-01 | $19.46 | $19.63 | $19.37 | $19.40 | $16.55 | 44,658 |
| 2018-04-30 | $19.62 | $19.77 | $19.59 | $19.65 | $16.77 | 42,674 |
| 2018-04-27 | $19.76 | $19.91 | $19.68 | $19.83 | $16.92 | 35,835 |
| 2018-04-26 | $19.68 | $19.76 | $19.54 | $19.68 | $16.79 | 53,642 |
| 2018-04-25 | $19.58 | $19.80 | $19.52 | $19.72 | $16.83 | 75,538 |
| 2018-04-24 | $19.80 | $19.88 | $19.62 | $19.65 | $16.77 | 92,001 |
| 2018-04-23 | $19.91 | $20.00 | $19.81 | $19.93 | $17.01 | 39,411 |
| 2018-04-20 | $19.97 | $19.99 | $19.83 | $19.95 | $17.02 | 57,137 |
| 2018-04-19 | $20.11 | $20.14 | $19.99 | $20.07 | $17.13 | 41,769 |
| 2018-04-18 | $20.12 | $20.20 | $20.05 | $20.13 | $17.18 | 154,266 |
| 2018-04-17 | $20.23 | $20.39 | $20.14 | $20.20 | $17.24 | 511,730 |
| 2018-04-16 | $20.26 | $20.26 | $20.11 | $20.25 | $17.28 | 92,061 |
| 2018-04-13 | $20.34 | $20.35 | $20.09 | $20.20 | $17.24 | 30,209 |
| 2018-04-12 | $20.05 | $20.24 | $19.95 | $20.18 | $17.22 | 43,212 |
| 2018-04-11 | $20.18 | $20.25 | $20.03 | $20.09 | $17.14 | 29,040 |
| 2018-04-10 | $20.42 | $20.42 | $20.13 | $20.27 | $17.30 | 58,875 |
| 2018-04-09 | $19.97 | $20.07 | $19.86 | $19.90 | $16.98 | 74,354 |
| 2018-04-06 | $20.02 | $20.12 | $19.91 | $20.00 | $17.07 | 163,922 |
| 2018-04-05 | $21.22 | $21.54 | $21.10 | $21.46 | $17.60 | 50,657 |
| 2018-04-04 | $20.75 | $21.33 | $20.67 | $21.33 | $17.49 | 48,108 |
| 2018-04-03 | $21.08 | $21.19 | $20.84 | $21.10 | $17.30 | 61,117 |
| 2018-04-02 | $20.95 | $21.15 | $20.67 | $20.75 | $17.01 | 61,063 |
| 2018-03-29 | $21.09 | $21.29 | $21.05 | $21.23 | $17.41 | 46,396 |
| 2018-03-28 | $20.31 | $20.55 | $20.18 | $20.34 | $16.68 | 41,204 |
| 2018-03-27 | $20.70 | $20.70 | $20.33 | $20.46 | $16.78 | 52,431 |
| 2018-03-26 | $20.58 | $20.63 | $20.22 | $20.58 | $16.87 | 87,571 |
| 2018-03-23 | $20.33 | $20.36 | $20.06 | $20.16 | $16.53 | 62,088 |
| 2018-03-22 | $20.57 | $20.66 | $20.39 | $20.42 | $16.74 | 285,638 |
| 2018-03-21 | $20.98 | $21.09 | $20.95 | $21.02 | $17.24 | 48,893 |
| 2018-03-20 | $20.94 | $21.07 | $20.91 | $21.03 | $17.24 | 60,653 |
| 2018-03-19 | $21.16 | $21.17 | $20.90 | $21.11 | $17.31 | 100,505 |
| 2018-03-16 | $21.17 | $21.30 | $21.14 | $21.14 | $17.33 | 68,157 |
| 2018-03-15 | $20.83 | $21.01 | $20.76 | $20.99 | $17.21 | 42,264 |
| 2018-03-14 | $20.94 | $20.94 | $20.70 | $20.80 | $17.05 | 33,975 |
| 2018-03-13 | $21.20 | $21.21 | $20.78 | $20.80 | $17.05 | 54,968 |
| 2018-03-12 | $20.92 | $21.16 | $20.85 | $21.01 | $17.23 | 49,574 |
| 2018-03-09 | $20.88 | $20.91 | $20.80 | $20.86 | $17.10 | 83,638 |
| 2018-03-08 | $20.89 | $20.93 | $20.77 | $20.89 | $17.13 | 46,757 |
| 2018-03-07 | $20.83 | $21.09 | $20.76 | $21.02 | $17.24 | 50,635 |
| 2018-03-06 | $21.10 | $21.10 | $20.88 | $20.91 | $17.15 | 38,735 |
| 2018-03-05 | $20.48 | $20.94 | $20.45 | $20.94 | $17.17 | 86,307 |
| 2018-03-02 | $20.72 | $20.95 | $20.63 | $20.87 | $17.11 | 89,580 |
| 2018-03-01 | $21.06 | $21.10 | $20.78 | $20.97 | $17.19 | 63,188 |
| 2018-02-28 | $21.55 | $21.60 | $21.37 | $21.40 | $17.55 | 59,154 |
| 2018-02-27 | $21.54 | $21.65 | $21.37 | $21.42 | $17.56 | 71,860 |
| 2018-02-26 | $21.55 | $21.68 | $21.49 | $21.61 | $17.72 | 86,039 |
| 2018-02-23 | $21.62 | $22.79 | $21.56 | $21.98 | $18.02 | 113,407 |
| 2018-02-22 | $21.43 | $21.63 | $21.36 | $21.51 | $17.63 | 115,821 |
| 2018-02-21 | $21.52 | $21.77 | $21.44 | $21.47 | $17.60 | 42,499 |
| 2018-02-20 | $21.63 | $21.81 | $21.58 | $21.59 | $17.70 | 65,564 |
| 2018-02-16 | $22.43 | $22.64 | $22.31 | $22.53 | $18.47 | 52,617 |
| 2018-02-15 | $22.45 | $22.54 | $22.30 | $22.52 | $18.47 | 66,823 |
| 2018-02-14 | $21.75 | $22.46 | $21.75 | $22.42 | $18.38 | 122,079 |
| 2018-02-13 | $21.81 | $21.93 | $21.60 | $21.91 | $17.96 | 87,510 |
| 2018-02-12 | $21.72 | $22.06 | $21.68 | $21.89 | $17.95 | 65,760 |
| 2018-02-09 | $21.44 | $22.09 | $21.03 | $21.74 | $17.83 | 112,626 |
| 2018-02-08 | $21.67 | $22.09 | $21.25 | $21.33 | $17.49 | 51,201 |
| 2018-02-07 | $21.73 | $21.83 | $21.42 | $21.57 | $17.69 | 78,416 |
| 2018-02-06 | $21.29 | $22.12 | $21.24 | $21.90 | $17.96 | 103,822 |
| 2018-02-05 | $21.92 | $22.14 | $20.94 | $20.94 | $17.17 | 98,025 |
| 2018-02-02 | $22.34 | $22.40 | $22.02 | $22.10 | $18.12 | 74,849 |
| 2018-02-01 | $23.11 | $23.11 | $22.23 | $22.48 | $18.43 | 43,681 |
| 2018-01-31 | $92.24 | $92.24 | $91.23 | $91.60 | $18.78 | 55,644 |
| 2018-01-30 | $92.05 | $92.26 | $91.76 | $92.24 | $18.91 | 65,336 |
| 2018-01-29 | $92.58 | $93.81 | $92.29 | $93.05 | $19.07 | 115,388 |
| 2018-01-26 | $92.67 | $93.79 | $92.51 | $93.50 | $19.17 | 65,764 |
| 2018-01-25 | $93.50 | $93.50 | $92.38 | $92.38 | $18.94 | 69,380 |
| 2018-01-24 | $94.28 | $94.30 | $93.05 | $93.64 | $19.19 | 39,460 |
| 2018-01-23 | $92.98 | $93.12 | $92.58 | $93.08 | $19.08 | 56,928 |
| 2018-01-22 | $92.19 | $92.83 | $92.14 | $92.83 | $19.03 | 86,216 |
| 2018-01-19 | $91.99 | $92.08 | $91.49 | $91.95 | $18.85 | 159,084 |
| 2018-01-18 | $90.99 | $91.33 | $90.41 | $91.05 | $18.66 | 148,064 |
| 2018-01-17 | $90.38 | $91.03 | $89.92 | $91.03 | $18.66 | 92,036 |
| 2018-01-16 | $90.79 | $91.22 | $90.43 | $90.58 | $18.57 | 84,556 |
| 2018-01-12 | $89.78 | $90.44 | $89.72 | $90.23 | $18.50 | 94,632 |
| 2018-01-11 | $87.98 | $88.76 | $87.78 | $88.54 | $18.15 | 136,328 |
| 2018-01-10 | $88.65 | $88.71 | $88.16 | $88.37 | $18.11 | 111,228 |
| 2018-01-09 | $88.78 | $88.78 | $88.13 | $88.52 | $18.15 | 87,404 |
| 2018-01-08 | $88.35 | $88.43 | $88.21 | $88.31 | $18.10 | 119,584 |
| 2018-01-05 | $87.65 | $87.93 | $87.38 | $87.93 | $18.02 | 59,696 |
| 2018-01-04 | $87.35 | $87.47 | $86.79 | $86.92 | $17.82 | 114,076 |
| 2018-01-03 | $85.45 | $85.90 | $85.44 | $85.78 | $17.58 | 118,972 |
| 2018-01-02 | $84.31 | $85.30 | $84.31 | $85.13 | $17.45 | 83,156 |
| 2017-12-29 | $84.73 | $84.91 | $84.44 | $84.64 | $17.35 | 55,644 |
| 2017-12-28 | $84.79 | $84.91 | $84.51 | $84.76 | $17.37 | 56,220 |
| 2017-12-27 | $84.91 | $84.93 | $84.50 | $84.72 | $17.37 | 69,956 |
| 2017-12-26 | $83.91 | $85.66 | $83.91 | $85.62 | $17.55 | 44,300 |
| 2017-12-22 | $84.19 | $85.14 | $84.06 | $85.09 | $17.44 | 67,988 |
| 2017-12-21 | $84.38 | $84.88 | $84.37 | $84.71 | $17.36 | 303,420 |
| 2017-12-20 | $84.51 | $84.59 | $84.19 | $84.46 | $17.31 | 89,448 |
| 2017-12-19 | $84.53 | $84.54 | $84.05 | $84.37 | $17.29 | 85,668 |
| 2017-12-18 | $84.33 | $84.73 | $84.18 | $84.21 | $17.26 | 99,368 |
| 2017-12-15 | $83.36 | $83.71 | $83.08 | $83.52 | $17.12 | 85,420 |
| 2017-12-14 | $84.09 | $84.16 | $83.15 | $83.15 | $17.04 | 75,328 |
| 2017-12-13 | $83.77 | $83.81 | $83.27 | $83.81 | $17.18 | 44,312 |
| 2017-12-12 | $82.51 | $83.09 | $82.50 | $82.86 | $16.99 | 289,092 |
| 2017-12-11 | $82.95 | $83.25 | $82.84 | $82.84 | $16.98 | 435,368 |
| 2017-12-08 | $82.65 | $82.98 | $82.49 | $82.84 | $16.98 | 169,824 |
| 2017-12-07 | $81.87 | $82.55 | $81.77 | $82.17 | $16.84 | 44,844 |
| 2017-12-06 | $81.58 | $82.29 | $81.47 | $82.11 | $16.83 | 87,668 |
| 2017-12-05 | $82.86 | $82.94 | $82.40 | $82.40 | $16.89 | 67,352 |
| 2017-12-04 | $82.30 | $82.60 | $81.95 | $82.35 | $16.88 | 216,900 |
| 2017-12-01 | $81.52 | $81.95 | $81.14 | $81.81 | $16.77 | 603,460 |
| 2017-11-30 | $83.08 | $83.27 | $82.76 | $83.03 | $17.02 | 927,968 |
| 2017-11-29 | $83.56 | $83.56 | $82.85 | $83.06 | $17.03 | 87,764 |
| 2017-11-28 | $83.08 | $83.51 | $82.99 | $83.29 | $17.07 | 100,900 |
| 2017-11-27 | $83.20 | $83.50 | $83.05 | $83.16 | $17.05 | 96,920 |
| 2017-11-24 | $83.32 | $83.74 | $83.29 | $83.74 | $17.17 | 39,596 |
| 2017-11-22 | $83.21 | $83.34 | $82.24 | $82.60 | $16.93 | 246,080 |
| 2017-11-21 | $83.30 | $83.30 | $82.83 | $82.94 | $17.00 | 70,116 |
| 2017-11-20 | $81.96 | $82.06 | $81.40 | $81.51 | $16.71 | 63,700 |
| 2017-11-17 | $81.49 | $81.49 | $81.13 | $81.26 | $16.66 | 87,840 |
| 2017-11-16 | $81.98 | $82.00 | $81.53 | $81.78 | $16.76 | 80,448 |
| 2017-11-15 | $81.20 | $81.73 | $81.00 | $81.60 | $16.73 | 83,216 |
| 2017-11-14 | $82.10 | $82.30 | $81.87 | $82.19 | $16.85 | 114,988 |
| 2017-11-13 | $81.32 | $82.23 | $81.32 | $82.23 | $16.86 | 101,448 |
| 2017-11-10 | $82.15 | $82.41 | $82.05 | $82.14 | $16.84 | 101,164 |
| 2017-11-09 | $82.25 | $82.96 | $81.99 | $82.56 | $16.92 | 82,292 |
| 2017-11-08 | $83.33 | $83.33 | $82.49 | $83.12 | $17.04 | 39,412 |
| 2017-11-07 | $84.10 | $84.21 | $83.04 | $83.51 | $17.12 | 98,200 |
| 2017-11-06 | $84.67 | $84.67 | $84.40 | $84.53 | $17.33 | 30,700 |
| 2017-11-03 | $85.30 | $85.30 | $84.88 | $85.01 | $17.43 | 39,544 |
| 2017-11-02 | $85.29 | $85.32 | $84.94 | $85.22 | $17.47 | 124,308 |
| 2017-11-01 | $84.62 | $84.90 | $84.53 | $84.85 | $17.39 | 122,276 |
| 2017-10-31 | $83.15 | $83.82 | $83.11 | $83.80 | $17.18 | 58,584 |
| 2017-10-30 | $82.96 | $83.06 | $82.77 | $83.06 | $17.03 | 139,804 |
| 2017-10-27 | $82.76 | $82.79 | $82.02 | $82.54 | $16.92 | 44,960 |
| 2017-10-26 | $81.66 | $81.95 | $81.55 | $81.64 | $16.74 | 44,700 |
| 2017-10-25 | $81.58 | $81.85 | $81.30 | $81.69 | $16.75 | 50,384 |
| 2017-10-24 | $81.44 | $81.79 | $81.42 | $81.72 | $16.75 | 91,288 |
| 2017-10-23 | $80.65 | $80.85 | $80.57 | $80.70 | $16.54 | 98,292 |
| 2017-10-20 | $80.52 | $80.68 | $80.29 | $80.59 | $16.52 | 88,524 |
| 2017-10-19 | $81.00 | $81.66 | $81.00 | $81.63 | $16.73 | 63,344 |
| 2017-10-18 | $81.70 | $81.80 | $81.47 | $81.70 | $16.75 | 210,116 |
| 2017-10-17 | $80.74 | $81.11 | $80.74 | $80.85 | $16.57 | 83,508 |
| 2017-10-16 | $80.70 | $80.80 | $80.44 | $80.44 | $16.49 | 75,984 |
| 2017-10-13 | $80.37 | $80.37 | $80.07 | $80.07 | $16.41 | 3,736,692 |
| 2017-10-12 | $80.52 | $80.63 | $80.27 | $80.42 | $16.48 | 2,266,504 |
| 2017-10-11 | $80.99 | $81.04 | $80.58 | $80.72 | $16.55 | 148,060 |
| 2017-10-10 | $80.03 | $80.44 | $79.87 | $80.21 | $16.44 | 92,072 |
| 2017-10-09 | $80.58 | $80.78 | $80.42 | $80.58 | $16.52 | 33,436 |
| 2017-10-06 | $80.28 | $80.68 | $80.28 | $80.68 | $16.54 | 23,296 |
| 2017-10-05 | $80.50 | $80.60 | $80.15 | $80.18 | $16.44 | 70,312 |
| 2017-10-04 | $80.83 | $80.95 | $80.23 | $80.32 | $16.46 | 284,152 |
| 2017-10-03 | $79.69 | $79.87 | $79.69 | $79.80 | $16.36 | 109,644 |
| 2017-10-02 | $79.46 | $79.58 | $79.33 | $79.48 | $16.29 | 223,292 |
| 2017-09-29 | $79.33 | $79.80 | $79.27 | $79.77 | $16.35 | 336,028 |
| 2017-09-28 | $78.62 | $78.79 | $78.51 | $78.73 | $16.14 | 594,352 |
| 2017-09-27 | $78.54 | $78.77 | $78.30 | $78.69 | $16.13 | 47,972 |
| 2017-09-26 | $79.32 | $79.32 | $78.50 | $78.84 | $16.16 | 517,824 |
| 2017-09-25 | $79.06 | $79.16 | $78.69 | $78.91 | $16.18 | 100,936 |
| 2017-09-22 | $79.79 | $79.85 | $79.55 | $79.77 | $16.35 | 49,596 |
| 2017-09-21 | $79.57 | $80.14 | $79.57 | $80.02 | $16.40 | 236,972 |
| 2017-09-20 | $79.63 | $79.86 | $79.10 | $79.63 | $16.32 | 72,864 |
| 2017-09-19 | $79.68 | $79.68 | $79.53 | $79.63 | $16.32 | 135,664 |
| 2017-09-18 | $79.32 | $79.49 | $79.26 | $79.47 | $16.29 | 64,576 |
| 2017-09-15 | $79.05 | $79.47 | $78.89 | $79.07 | $16.21 | 257,964 |
| 2017-09-14 | $78.16 | $78.45 | $78.14 | $78.40 | $16.07 | 432,160 |
| 2017-09-13 | $78.18 | $78.18 | $77.80 | $78.03 | $16.00 | 64,740 |
| 2017-09-12 | $78.28 | $78.37 | $77.95 | $78.01 | $15.99 | 278,248 |
| 2017-09-11 | $77.05 | $77.52 | $77.01 | $77.41 | $15.87 | 32,792 |
| 2017-09-08 | $78.37 | $78.39 | $77.87 | $77.88 | $15.96 | 48,752 |
| 2017-09-07 | $78.29 | $78.29 | $77.86 | $78.14 | $16.02 | 40,544 |
| 2017-09-06 | $77.13 | $77.27 | $76.72 | $77.14 | $15.81 | 45,600 |
| 2017-09-05 | $74.59 | $74.65 | $73.77 | $73.96 | $15.16 | 120,044 |
| 2017-09-01 | $73.60 | $73.63 | $73.33 | $73.55 | $15.08 | 16,936 |
| 2017-08-31 | $72.76 | $72.96 | $72.50 | $72.93 | $14.95 | 33,644 |
| 2017-08-30 | $73.31 | $73.37 | $73.25 | $73.34 | $15.03 | 24,056 |
| 2017-08-29 | $73.58 | $73.97 | $73.37 | $73.85 | $15.14 | 43,356 |
| 2017-08-28 | $74.10 | $74.25 | $74.07 | $74.16 | $15.20 | 98,624 |
| 2017-08-25 | $73.77 | $74.18 | $73.76 | $74.16 | $15.20 | 31,208 |
| 2017-08-24 | $73.01 | $73.01 | $72.61 | $72.71 | $14.90 | 48,964 |
| 2017-08-23 | $71.61 | $71.94 | $71.61 | $71.94 | $14.75 | 50,744 |
| 2017-08-22 | $71.40 | $71.60 | $71.33 | $71.60 | $14.68 | 39,308 |
| 2017-08-21 | $70.66 | $71.16 | $70.61 | $71.07 | $14.57 | 98,060 |
| 2017-08-18 | $70.69 | $71.04 | $70.51 | $71.04 | $14.56 | 54,952 |
| 2017-08-17 | $70.93 | $71.14 | $70.69 | $70.70 | $14.49 | 1,865,036 |
| 2017-08-16 | $70.94 | $71.23 | $70.67 | $71.23 | $14.60 | 116,660 |
| 2017-08-15 | $70.84 | $71.02 | $70.59 | $71.02 | $14.56 | 54,216 |
| 2017-08-14 | $71.02 | $71.07 | $70.83 | $70.85 | $14.52 | 102,516 |
| 2017-08-11 | $70.70 | $70.76 | $70.44 | $70.61 | $14.47 | 40,488 |
| 2017-08-10 | $70.02 | $70.42 | $69.93 | $70.25 | $14.40 | 40,756 |
| 2017-08-09 | $70.20 | $70.63 | $70.08 | $70.49 | $14.45 | 57,036 |
| 2017-08-08 | $70.88 | $71.38 | $70.70 | $70.80 | $14.51 | 45,088 |
| 2017-08-07 | $70.96 | $71.33 | $70.88 | $71.05 | $14.56 | 102,636 |
| 2017-08-04 | $71.38 | $71.58 | $71.13 | $71.39 | $14.63 | 32,460 |
| 2017-08-03 | $70.90 | $71.16 | $70.85 | $71.04 | $14.56 | 29,744 |
| 2017-08-02 | $71.28 | $71.32 | $70.75 | $71.05 | $14.56 | 64,660 |
| 2017-08-01 | $70.89 | $70.95 | $70.48 | $70.63 | $14.48 | 82,808 |
| 2017-07-31 | $69.48 | $70.15 | $69.40 | $70.07 | $14.36 | 73,512 |
| 2017-07-28 | $69.88 | $70.46 | $69.77 | $70.46 | $14.44 | 39,448 |
| 2017-07-27 | $70.27 | $70.41 | $69.87 | $69.94 | $14.34 | 43,112 |
| 2017-07-26 | $70.23 | $70.93 | $70.23 | $70.93 | $14.54 | 507,472 |
| 2017-07-25 | $71.22 | $71.50 | $71.17 | $71.50 | $14.66 | 1,037,996 |
| 2017-07-24 | $70.01 | $71.11 | $69.86 | $71.01 | $14.56 | 90,888 |
| 2017-07-21 | $72.55 | $73.00 | $72.30 | $73.00 | $14.96 | 64,184 |
| 2017-07-20 | $74.44 | $74.57 | $73.95 | $74.38 | $15.25 | 38,760 |
| 2017-07-19 | $73.73 | $74.03 | $73.72 | $74.01 | $15.17 | 70,416 |
| 2017-07-18 | $73.82 | $74.26 | $73.39 | $74.25 | $15.22 | 1,255,284 |
| 2017-07-17 | $74.24 | $74.32 | $74.07 | $74.32 | $15.23 | 105,820 |
| 2017-07-14 | $73.74 | $74.48 | $73.74 | $74.23 | $15.22 | 23,728 |
| 2017-07-13 | $73.94 | $74.11 | $73.70 | $73.94 | $15.16 | 55,356 |
| 2017-07-12 | $74.88 | $75.17 | $72.90 | $73.25 | $15.02 | 98,012 |
| 2017-07-11 | $73.47 | $73.96 | $73.37 | $73.96 | $15.16 | 43,620 |
| 2017-07-10 | $71.99 | $72.55 | $71.99 | $72.48 | $14.86 | 271,236 |
| 2017-07-07 | $72.15 | $72.69 | $72.06 | $72.69 | $14.90 | 73,752 |
| 2017-07-06 | $72.10 | $72.30 | $71.97 | $72.18 | $14.80 | 845,664 |
| 2017-07-05 | $71.73 | $72.35 | $71.73 | $72.35 | $14.83 | 31,728 |
| 2017-07-03 | $73.05 | $73.20 | $72.64 | $72.91 | $14.95 | 25,184 |
| 2017-06-30 | $72.81 | $72.81 | $72.00 | $72.74 | $14.91 | 138,180 |
| 2017-06-29 | $73.75 | $73.75 | $73.14 | $73.32 | $15.03 | 62,392 |
| 2017-06-28 | $73.89 | $74.20 | $73.51 | $74.20 | $15.21 | 61,616 |
| 2017-06-27 | $73.15 | $73.57 | $73.11 | $73.47 | $15.06 | 53,096 |
| 2017-06-26 | $73.51 | $73.56 | $73.13 | $73.21 | $15.01 | 37,084 |
| 2017-06-23 | $72.70 | $73.14 | $72.52 | $73.05 | $14.97 | 114,080 |
| 2017-06-22 | $73.22 | $73.29 | $72.87 | $72.94 | $14.95 | 160,124 |
| 2017-06-21 | $72.78 | $73.05 | $72.69 | $73.00 | $14.96 | 82,292 |
| 2017-06-20 | $73.30 | $73.30 | $72.66 | $73.05 | $14.97 | 30,384 |
| 2017-06-19 | $73.82 | $73.82 | $73.24 | $73.24 | $15.01 | 35,004 |
| 2017-06-16 | $72.92 | $73.19 | $72.92 | $73.15 | $14.99 | 73,476 |
| 2017-06-15 | $72.13 | $72.80 | $72.13 | $72.56 | $14.87 | 33,848 |
| 2017-06-14 | $74.55 | $74.60 | $73.58 | $73.73 | $15.11 | 26,972 |
| 2017-06-13 | $73.90 | $73.98 | $73.60 | $73.67 | $15.10 | 39,356 |
| 2017-06-12 | $73.78 | $74.19 | $73.44 | $73.79 | $15.13 | 372,280 |
| 2017-06-09 | $73.24 | $73.48 | $73.02 | $73.33 | $15.03 | 327,620 |
| 2017-06-08 | $72.92 | $73.20 | $72.89 | $73.20 | $15.00 | 29,304 |
| 2017-06-07 | $73.50 | $73.61 | $73.11 | $73.49 | $15.06 | 22,816 |
| 2017-06-06 | $73.50 | $73.72 | $73.42 | $73.50 | $15.07 | 25,224 |
| 2017-06-05 | $74.08 | $74.21 | $73.60 | $73.85 | $15.14 | 51,288 |
| 2017-06-02 | $74.29 | $74.55 | $73.94 | $74.42 | $15.26 | 172,864 |
| 2017-06-01 | $72.89 | $73.39 | $72.67 | $73.35 | $15.04 | 83,692 |
| 2017-05-31 | $73.16 | $73.22 | $72.50 | $72.63 | $14.89 | 22,904 |
| 2017-05-30 | $72.76 | $73.00 | $72.58 | $72.90 | $14.94 | 36,344 |
| 2017-05-26 | $72.72 | $73.12 | $72.72 | $73.02 | $14.97 | 18,392 |
| 2017-05-25 | $73.45 | $73.79 | $73.45 | $73.49 | $15.06 | 76,500 |
| 2017-05-24 | $73.40 | $73.79 | $73.40 | $73.69 | $15.11 | 52,952 |
| 2017-05-23 | $75.44 | $75.66 | $74.76 | $74.85 | $15.34 | 46,936 |
| 2017-05-22 | $75.95 | $76.11 | $75.79 | $76.05 | $15.59 | 25,144 |
| 2017-05-19 | $76.00 | $76.25 | $75.77 | $75.77 | $15.53 | 22,212 |
| 2017-05-18 | $75.18 | $75.52 | $75.00 | $75.17 | $15.41 | 70,732 |
| 2017-05-17 | $76.00 | $76.05 | $75.27 | $75.27 | $15.43 | 25,900 |
| 2017-05-16 | $76.27 | $76.31 | $75.95 | $76.11 | $15.60 | 41,672 |
| 2017-05-15 | $75.68 | $76.04 | $75.66 | $75.83 | $15.54 | 26,268 |
| 2017-05-12 | $74.72 | $75.43 | $74.72 | $75.36 | $15.45 | 20,324 |
| 2017-05-11 | $74.57 | $74.83 | $74.36 | $74.72 | $15.32 | 80,480 |
| 2017-05-10 | $75.08 | $75.08 | $74.69 | $74.84 | $15.34 | 36,628 |
| 2017-05-09 | $74.84 | $74.90 | $74.26 | $74.26 | $15.22 | 29,256 |
| 2017-05-08 | $75.27 | $75.41 | $74.92 | $75.20 | $15.41 | 33,380 |
| 2017-05-05 | $75.05 | $76.12 | $75.05 | $76.08 | $15.60 | 28,556 |
| 2017-05-04 | $74.30 | $74.67 | $73.97 | $74.67 | $15.31 | 184,480 |
| 2017-05-03 | $73.54 | $73.97 | $73.50 | $73.86 | $15.14 | 39,508 |
| 2017-05-02 | $74.37 | $74.37 | $73.57 | $74.17 | $15.20 | 38,680 |
| 2017-05-01 | $74.47 | $75.01 | $74.47 | $74.98 | $15.37 | 51,092 |
| 2017-04-28 | $74.85 | $74.85 | $74.27 | $74.65 | $15.30 | 30,632 |
| 2017-04-27 | $74.11 | $74.37 | $73.86 | $74.37 | $15.24 | 146,416 |
| 2017-04-26 | $74.68 | $75.24 | $74.50 | $74.62 | $15.30 | 62,296 |
| 2017-04-25 | $74.63 | $75.27 | $74.63 | $75.25 | $15.43 | 621,024 |
| 2017-04-24 | $73.70 | $73.79 | $73.43 | $73.66 | $15.10 | 38,656 |
| 2017-04-21 | $71.07 | $71.15 | $70.74 | $70.75 | $14.50 | 12,080 |
| 2017-04-20 | $70.92 | $71.42 | $70.92 | $71.24 | $14.60 | 24,536 |
| 2017-04-19 | $70.40 | $70.62 | $70.27 | $70.46 | $14.44 | 17,788 |
| 2017-04-18 | $69.52 | $70.30 | $69.52 | $70.04 | $14.36 | 73,332 |
| 2017-04-17 | $71.55 | $71.55 | $69.00 | $70.86 | $14.53 | 18,116 |
| 2017-04-13 | $70.65 | $70.72 | $70.18 | $70.18 | $14.39 | 28,956 |
| 2017-04-12 | $71.27 | $71.39 | $70.70 | $70.97 | $14.55 | 47,192 |
| 2017-04-11 | $70.93 | $72.80 | $70.27 | $72.75 | $14.91 | 52,240 |
| 2017-04-10 | $70.72 | $71.15 | $70.72 | $71.00 | $14.55 | 21,944 |
| 2017-04-07 | $71.00 | $71.14 | $70.77 | $71.00 | $14.55 | 43,160 |
| 2017-04-06 | $71.19 | $71.39 | $71.02 | $71.02 | $14.56 | 18,300 |
| 2017-04-05 | $71.81 | $71.81 | $71.36 | $71.40 | $14.64 | 48,076 |
| 2017-04-04 | $71.78 | $72.15 | $71.77 | $72.15 | $14.79 | 16,160 |
| 2017-04-03 | $73.56 | $73.56 | $72.73 | $73.19 | $15.00 | 41,164 |
| 2017-03-31 | $73.73 | $74.13 | $73.55 | $74.13 | $15.20 | 20,408 |
| 2017-03-30 | $74.24 | $74.27 | $74.00 | $74.11 | $15.19 | 35,744 |
| 2017-03-29 | $75.00 | $75.53 | $74.47 | $74.70 | $15.31 | 112,016 |
| 2017-03-28 | $77.12 | $77.80 | $77.12 | $77.80 | $15.43 | 38,124 |
| 2017-03-27 | $76.20 | $76.76 | $76.18 | $76.56 | $15.18 | 55,452 |
| 2017-03-24 | $75.92 | $76.35 | $75.85 | $76.35 | $14.66 | 47,552 |
| 2017-03-23 | $75.71 | $76.20 | $75.59 | $75.80 | $14.56 | 158,464 |
| 2017-03-22 | $75.75 | $76.04 | $75.16 | $75.68 | $14.53 | 37,732 |
| 2017-03-21 | $77.40 | $77.40 | $75.85 | $76.02 | $14.60 | 114,832 |
| 2017-03-20 | $76.19 | $76.53 | $76.10 | $76.36 | $14.67 | 84,312 |
| 2017-03-17 | $76.25 | $76.46 | $76.12 | $76.35 | $14.66 | 23,432 |
| 2017-03-16 | $76.15 | $76.77 | $76.15 | $76.69 | $14.73 | 56,904 |
| 2017-03-15 | $75.01 | $76.64 | $75.01 | $76.64 | $14.72 | 174,088 |
| 2017-03-14 | $75.28 | $75.38 | $75.02 | $75.11 | $14.43 | 41,440 |
| 2017-03-13 | $74.94 | $75.89 | $74.94 | $75.89 | $14.58 | 496,932 |
| 2017-03-10 | $74.36 | $74.93 | $74.36 | $74.93 | $14.39 | 43,308 |
| 2017-03-09 | $73.91 | $74.26 | $73.74 | $73.86 | $14.19 | 29,416 |
| 2017-03-08 | $74.21 | $74.21 | $73.70 | $73.70 | $14.15 | 22,172 |
| 2017-03-07 | $74.11 | $74.43 | $73.96 | $74.10 | $14.23 | 43,656 |
| 2017-03-06 | $73.77 | $73.77 | $73.45 | $73.73 | $14.16 | 70,592 |
| 2017-03-03 | $73.59 | $74.10 | $73.54 | $73.97 | $14.21 | 93,860 |
| 2017-03-02 | $73.34 | $73.58 | $73.30 | $73.30 | $14.08 | 21,992 |
| 2017-03-01 | $73.67 | $74.00 | $73.60 | $73.70 | $14.15 | 70,676 |
| 2017-02-28 | $72.62 | $72.79 | $72.49 | $72.61 | $13.95 | 20,412 |
| 2017-02-27 | $72.82 | $73.23 | $72.82 | $73.12 | $14.04 | 104,200 |
| 2017-02-24 | $72.31 | $72.58 | $72.22 | $72.58 | $13.94 | 16,892 |
| 2017-02-23 | $73.77 | $73.77 | $73.18 | $73.18 | $14.05 | 16,716 |
| 2017-02-22 | $72.71 | $73.24 | $72.61 | $73.24 | $14.07 | 25,564 |
| 2017-02-21 | $72.10 | $72.71 | $72.10 | $72.71 | $13.96 | 20,580 |
| 2017-02-17 | $71.65 | $72.01 | $71.54 | $71.87 | $13.80 | 66,608 |
| 2017-02-16 | $72.00 | $72.38 | $72.00 | $72.31 | $13.89 | 33,508 |
| 2017-02-15 | $71.25 | $72.08 | $71.25 | $72.05 | $13.84 | 21,024 |
| 2017-02-14 | $71.90 | $72.19 | $71.80 | $72.11 | $13.85 | 27,116 |
| 2017-02-13 | $72.08 | $72.26 | $71.95 | $71.95 | $13.82 | 21,812 |
| 2017-02-10 | $71.26 | $71.57 | $71.23 | $71.55 | $13.74 | 58,284 |
| 2017-02-09 | $71.46 | $71.92 | $71.46 | $71.92 | $13.81 | 30,424 |
| 2017-02-08 | $70.65 | $71.44 | $70.65 | $71.36 | $13.71 | 39,020 |
| 2017-02-07 | $71.34 | $71.43 | $71.11 | $71.43 | $13.72 | 12,612 |
| 2017-02-06 | $72.04 | $72.30 | $71.80 | $72.27 | $13.88 | 60,056 |
| 2017-02-03 | $72.92 | $73.01 | $72.68 | $72.94 | $14.01 | 27,792 |
| 2017-02-02 | $73.34 | $73.57 | $73.26 | $73.57 | $14.13 | 52,476 |
| 2017-02-01 | $75.80 | $75.91 | $75.10 | $75.58 | $14.52 | 109,080 |
| 2017-01-31 | $75.90 | $75.90 | $74.87 | $75.35 | $14.47 | 39,520 |
| 2017-01-30 | $75.01 | $75.38 | $74.59 | $75.38 | $14.48 | 10,932 |
| 2017-01-27 | $75.61 | $75.62 | $75.35 | $75.49 | $14.50 | 18,500 |
| 2017-01-26 | $76.25 | $76.51 | $76.15 | $76.51 | $14.69 | 49,640 |
| 2017-01-25 | $78.01 | $78.10 | $77.74 | $77.81 | $14.94 | 7,932 |
| 2017-01-24 | $76.58 | $76.92 | $76.45 | $76.87 | $14.76 | 16,436 |
| 2017-01-23 | $75.48 | $75.70 | $75.15 | $75.64 | $14.53 | 12,520 |
| 2017-01-20 | $75.29 | $75.57 | $75.17 | $75.39 | $14.48 | 96,896 |
| 2017-01-19 | $75.35 | $75.36 | $74.99 | $75.22 | $14.45 | 32,008 |
| 2017-01-18 | $75.10 | $75.44 | $75.08 | $75.20 | $14.44 | 50,728 |
| 2017-01-17 | $75.38 | $75.38 | $75.25 | $75.25 | $14.45 | 5,832 |
| 2017-01-13 | $76.06 | $76.06 | $75.76 | $75.80 | $14.56 | 6,532 |
| 2017-01-12 | $76.27 | $76.27 | $76.27 | $76.27 | $14.65 | 2,400 |
| 2017-01-11 | $76.46 | $76.46 | $76.46 | $76.46 | $14.68 | 0 |
| 2017-01-10 | $76.46 | $76.46 | $76.46 | $76.46 | $14.68 | 172 |
| 2017-01-09 | $76.46 | $76.46 | $76.46 | $76.46 | $14.68 | 0 |
| 2017-01-06 | $76.46 | $76.46 | $76.46 | $76.46 | $14.68 | 1,200 |
Daimler AG (DMLRY) News Headlines
.jpg)
.jpg)
Daimler Truck Expects 2024 Adjusted Earnings in Line With Previous Year; Raises Dividend
None
wsj.com March 1, 2024.jpg)
Daimler Truck surges 13% to new record on bumper earnings, buyback announcement
Shares of Daimler Truck hit a fresh all-time high Friday, spiking more than 13.5% in early deals.
cnbc.com March 1, 2024Recent Daimler AG (DMLRY) News
.jpg)
.jpg)
Similar Companies to Daimler AG (DMLRY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |