KnorrBremse AG ADR (KNRRY) Exchange: PINK
Data as of May 3, 2024
$18.54 ($0.14) 0.76%
KnorrBremse AG ADR - Daily Information
Click for more stock information on KnorrBremse AG ADR.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $18.52 |
| Previous Close | $18.54 |
| High | $18.54 |
| Low | $18.46 |
| Adjusted Open | $18.52 |
| Previous Adjusted Close | $18.54 |
| Adjusted High | $18.54 |
| Adjusted Low | $18.46 |
About KnorrBremse AG ADR (KNRRY)
Knorr-Bremse AG ADR
Invest in KnorrBremse AG ADR (KNRRY)
Historical Stock Data for KnorrBremse AG ADR (KNRRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $18.52 | $18.54 | $18.46 | $18.54 | $18.54 | 201,357 |
| 2024-05-02 | $18.25 | $18.40 | $18.25 | $18.40 | $18.40 | 3,463 |
| 2024-05-01 | $18.45 | $18.80 | $18.20 | $18.25 | $17.82 | 4,173 |
| 2024-04-30 | $18.71 | $18.71 | $18.34 | $18.34 | $17.91 | 5,537 |
| 2024-04-29 | $18.60 | $18.71 | $18.58 | $18.66 | $18.21 | 12,511 |
| 2024-04-26 | $18.72 | $18.72 | $18.58 | $18.66 | $18.22 | 130,307 |
| 2024-04-25 | $18.44 | $18.59 | $18.42 | $18.53 | $18.09 | 58,544 |
| 2024-04-24 | $18.79 | $18.88 | $18.65 | $18.72 | $18.28 | 59,530 |
| 2024-04-23 | $18.93 | $19.01 | $18.79 | $18.79 | $18.34 | 114,375 |
| 2024-04-22 | $18.78 | $18.96 | $18.72 | $18.88 | $18.43 | 13,291 |
| 2024-04-19 | $18.15 | $18.21 | $17.96 | $17.97 | $17.54 | 82,652 |
| 2024-04-18 | $18.31 | $18.47 | $18.18 | $18.19 | $17.76 | 162,334 |
| 2024-04-17 | $18.38 | $18.38 | $18.20 | $18.29 | $17.86 | 133,209 |
| 2024-04-16 | $18.37 | $18.45 | $18.24 | $18.32 | $17.89 | 130,899 |
| 2024-04-15 | $18.55 | $18.57 | $18.32 | $18.32 | $17.89 | 5,896 |
| 2024-04-12 | $18.41 | $18.41 | $18.21 | $18.21 | $17.78 | 5,610 |
| 2024-04-11 | $18.35 | $18.51 | $18.35 | $18.50 | $18.06 | 5,365 |
| 2024-04-10 | $18.49 | $18.59 | $18.43 | $18.50 | $18.06 | 14,914 |
| 2024-04-09 | $18.81 | $18.81 | $18.61 | $18.75 | $18.31 | 75,539 |
| 2024-04-08 | $18.88 | $18.91 | $18.75 | $18.85 | $18.40 | 399,540 |
| 2024-04-05 | $18.78 | $18.94 | $18.78 | $18.80 | $18.35 | 490,242 |
| 2024-04-04 | $19.17 | $19.19 | $18.76 | $18.80 | $18.35 | 490,242 |
| 2024-04-03 | $18.96 | $19.27 | $18.95 | $19.23 | $18.77 | 17,557 |
| 2024-04-02 | $18.83 | $18.92 | $18.78 | $18.82 | $18.37 | 20,275 |
| 2024-04-01 | $19.03 | $19.03 | $18.70 | $18.82 | $18.37 | 20,275 |
| 2024-03-28 | $18.92 | $18.92 | $18.84 | $18.84 | $18.39 | 25,638 |
| 2024-03-27 | $18.98 | $19.13 | $18.96 | $19.10 | $18.65 | 57,286 |
| 2024-03-26 | $19.15 | $19.18 | $19.01 | $19.06 | $18.61 | 74,916 |
| 2024-03-25 | $18.94 | $19.22 | $18.94 | $19.07 | $18.62 | 118,621 |
| 2024-03-22 | $18.78 | $18.85 | $18.74 | $18.80 | $18.35 | 31,896 |
| 2024-03-21 | $18.34 | $18.61 | $18.34 | $18.55 | $18.11 | 11,622 |
| 2024-03-20 | $18.43 | $18.50 | $18.32 | $18.50 | $18.06 | 8,497 |
| 2024-03-19 | $18.55 | $18.59 | $18.51 | $18.54 | $18.10 | 34,590 |
| 2024-03-18 | $18.62 | $18.62 | $18.53 | $18.55 | $18.11 | 32,255 |
| 2024-03-15 | $18.52 | $18.58 | $18.41 | $18.52 | $18.08 | 32,504 |
| 2024-03-14 | $18.55 | $18.59 | $18.29 | $18.31 | $17.88 | 252,669 |
| 2024-03-13 | $18.58 | $18.73 | $18.50 | $18.69 | $18.24 | 34,143 |
| 2024-03-12 | $18.57 | $18.80 | $18.57 | $18.78 | $18.33 | 250,637 |
| 2024-03-11 | $18.41 | $18.49 | $18.24 | $18.46 | $18.02 | 86,216 |
| 2024-03-08 | $18.65 | $18.65 | $18.31 | $18.34 | $17.90 | 284,431 |
| 2024-03-07 | $18.32 | $18.39 | $18.28 | $18.36 | $17.92 | 318,595 |
| 2024-03-06 | $18.06 | $18.19 | $18.06 | $18.12 | $17.69 | 252,231 |
| 2024-03-05 | $18.19 | $18.19 | $17.90 | $17.94 | $17.51 | 139,779 |
| 2024-03-04 | $17.96 | $18.03 | $17.90 | $17.92 | $17.49 | 133,934 |
| 2024-03-01 | $17.74 | $17.88 | $17.67 | $17.88 | $17.46 | 25,269 |
| 2024-02-29 | $17.48 | $17.49 | $17.38 | $17.46 | $17.05 | 24,239 |
| 2024-02-28 | $17.11 | $17.19 | $17.11 | $17.15 | $16.74 | 16,832 |
| 2024-02-27 | $16.89 | $16.91 | $16.83 | $16.91 | $16.51 | 19,853 |
| 2024-02-26 | $16.75 | $16.77 | $16.66 | $16.71 | $16.31 | 72,386 |
| 2024-02-23 | $16.91 | $17.00 | $16.84 | $16.91 | $16.91 | 404,672 |
| 2024-02-22 | $17.05 | $17.05 | $16.79 | $16.93 | $16.93 | 341,643 |
| 2024-02-21 | $15.70 | $15.82 | $15.63 | $15.80 | $15.80 | 18,520 |
| 2024-02-20 | $15.54 | $15.72 | $15.54 | $15.65 | $15.65 | 14,899 |
| 2024-02-16 | $15.70 | $15.80 | $15.69 | $15.70 | $15.70 | 24,191 |
| 2024-02-15 | $15.50 | $15.50 | $15.30 | $15.40 | $15.40 | 49,318 |
| 2024-02-14 | $15.03 | $15.10 | $15.01 | $15.08 | $15.08 | 32,659 |
| 2024-02-13 | $14.97 | $15.02 | $14.82 | $14.86 | $14.86 | 62,293 |
| 2024-02-12 | $15.27 | $15.40 | $15.26 | $15.29 | $15.29 | 20,503 |
| 2024-02-09 | $15.25 | $15.25 | $15.04 | $15.19 | $15.19 | 28,243 |
| 2024-02-08 | $15.32 | $15.37 | $15.21 | $15.25 | $15.25 | 264,302 |
| 2024-02-07 | $15.55 | $15.55 | $15.41 | $15.44 | $15.44 | 136,736 |
| 2024-02-06 | $15.51 | $15.64 | $15.50 | $15.61 | $15.61 | 35,326 |
| 2024-02-05 | $15.62 | $15.62 | $15.48 | $15.53 | $15.53 | 35,342 |
| 2024-02-02 | $16.16 | $16.16 | $15.87 | $15.95 | $15.95 | 10,858 |
| 2024-02-01 | $15.71 | $15.84 | $15.65 | $15.81 | $15.81 | 29,749 |
| 2024-01-31 | $15.69 | $15.71 | $15.40 | $15.42 | $15.42 | 18,410 |
| 2024-01-30 | $15.73 | $15.73 | $15.59 | $15.62 | $15.62 | 41,692 |
| 2024-01-29 | $15.50 | $15.69 | $15.50 | $15.69 | $15.69 | 11,541 |
| 2024-01-26 | $15.53 | $15.58 | $15.52 | $15.52 | $15.52 | 104,191 |
| 2024-01-25 | $15.31 | $15.38 | $15.25 | $15.30 | $15.30 | 252,134 |
| 2024-01-24 | $15.53 | $15.63 | $15.51 | $15.51 | $15.51 | 16,326 |
| 2024-01-23 | $15.26 | $15.28 | $15.06 | $15.16 | $15.16 | 43,760 |
| 2024-01-22 | $15.20 | $15.29 | $15.18 | $15.24 | $15.24 | 14,270 |
| 2024-01-19 | $15.00 | $15.00 | $14.82 | $14.92 | $14.92 | 16,297 |
| 2024-01-18 | $15.61 | $15.61 | $15.50 | $15.60 | $15.60 | 14,115 |
| 2024-01-17 | $15.29 | $15.40 | $15.28 | $15.39 | $15.39 | 27,928 |
| 2024-01-16 | $15.50 | $15.77 | $15.48 | $15.55 | $15.55 | 32,530 |
| 2024-01-12 | $16.59 | $16.59 | $16.41 | $16.44 | $16.44 | 19,267 |
| 2024-01-11 | $16.24 | $16.31 | $16.14 | $16.28 | $16.28 | 28,328 |
| 2024-01-10 | $16.00 | $16.19 | $16.00 | $16.16 | $16.16 | 5,432 |
| 2024-01-09 | $16.01 | $16.04 | $15.97 | $15.98 | $15.98 | 8,802 |
| 2024-01-08 | $15.95 | $16.11 | $15.95 | $16.10 | $16.10 | 124,892 |
| 2024-01-05 | $15.71 | $15.94 | $15.66 | $15.84 | $15.84 | 258,114 |
| 2024-01-04 | $15.56 | $15.75 | $15.56 | $15.71 | $15.71 | 248,389 |
| 2024-01-03 | $15.62 | $15.69 | $15.52 | $15.54 | $15.54 | 311,341 |
| 2024-01-02 | $16.07 | $16.10 | $16.02 | $16.04 | $16.04 | 7,029 |
| 2023-12-29 | $16.18 | $16.52 | $16.12 | $16.26 | $16.26 | 46,956 |
| 2023-12-28 | $16.33 | $16.40 | $16.21 | $16.25 | $16.25 | 141,854 |
| 2023-12-27 | $16.29 | $16.43 | $16.26 | $16.41 | $16.41 | 298,025 |
| 2023-12-26 | $16.23 | $16.29 | $16.16 | $16.29 | $16.29 | 52,585 |
| 2023-12-22 | $16.19 | $16.21 | $16.11 | $16.18 | $16.18 | 9,382 |
| 2023-12-21 | $16.13 | $16.31 | $16.08 | $16.31 | $16.31 | 145,566 |
| 2023-12-20 | $16.06 | $16.23 | $16.00 | $16.01 | $16.01 | 17,789 |
| 2023-12-19 | $16.00 | $16.02 | $15.94 | $15.96 | $15.96 | 109,673 |
| 2023-12-18 | $15.77 | $15.87 | $15.77 | $15.84 | $15.84 | 10,968 |
| 2023-12-15 | $15.51 | $15.74 | $15.51 | $15.63 | $15.63 | 71,236 |
| 2023-12-14 | $15.35 | $15.50 | $15.35 | $15.47 | $15.47 | 22,190 |
| 2023-12-13 | $14.77 | $14.96 | $14.67 | $14.93 | $14.93 | 10,284 |
| 2023-12-12 | $15.01 | $15.01 | $14.92 | $14.94 | $14.94 | 20,236 |
| 2023-12-11 | $15.06 | $15.13 | $15.06 | $15.13 | $15.13 | 11,513 |
| 2023-12-08 | $15.39 | $15.43 | $15.32 | $15.40 | $15.40 | 5,316 |
| 2023-12-07 | $15.28 | $15.36 | $15.28 | $15.33 | $15.33 | 11,592 |
| 2023-12-06 | $15.46 | $15.57 | $15.46 | $15.47 | $15.47 | 4,566 |
| 2023-12-05 | $15.34 | $15.37 | $15.30 | $15.33 | $15.33 | 9,571 |
| 2023-12-04 | $15.55 | $15.55 | $15.39 | $15.44 | $15.44 | 19,317 |
| 2023-12-01 | $15.56 | $15.72 | $15.56 | $15.67 | $15.67 | 22,601 |
| 2023-11-30 | $15.64 | $15.65 | $15.59 | $15.63 | $15.63 | 10,124 |
| 2023-11-29 | $15.58 | $15.87 | $15.58 | $15.78 | $15.78 | 25,195 |
| 2023-11-28 | $15.27 | $15.44 | $15.27 | $15.42 | $15.42 | 15,747 |
| 2023-11-27 | $15.25 | $15.27 | $15.23 | $15.25 | $15.25 | 3,867 |
| 2023-11-24 | $15.24 | $15.24 | $15.22 | $15.23 | $15.23 | 6,098 |
| 2023-11-22 | $15.06 | $15.09 | $14.99 | $15.05 | $15.05 | 12,841 |
| 2023-11-21 | $15.02 | $15.02 | $14.93 | $14.97 | $14.97 | 15,422 |
| 2023-11-20 | $15.15 | $15.22 | $15.10 | $15.22 | $15.22 | 72,739 |
| 2023-11-17 | $15.14 | $15.17 | $15.08 | $15.13 | $15.13 | 6,986 |
| 2023-11-16 | $15.06 | $15.10 | $15.00 | $15.05 | $15.05 | 8,646 |
| 2023-11-15 | $15.09 | $15.19 | $15.09 | $15.19 | $15.19 | 11,156 |
| 2023-11-14 | $15.00 | $15.19 | $15.00 | $15.17 | $15.17 | 20,927 |
| 2023-11-13 | $14.37 | $14.52 | $14.34 | $14.49 | $14.49 | 11,621 |
| 2023-11-10 | $14.47 | $14.55 | $14.40 | $14.55 | $14.55 | 175,858 |
| 2023-11-09 | $14.73 | $14.74 | $14.55 | $14.63 | $14.63 | 36,595 |
| 2023-11-08 | $14.64 | $14.68 | $14.58 | $14.66 | $14.66 | 45,678 |
| 2023-11-07 | $14.30 | $14.43 | $14.26 | $14.36 | $14.36 | 26,970 |
| 2023-11-06 | $14.54 | $14.54 | $14.29 | $14.34 | $14.34 | 18,853 |
| 2023-11-03 | $14.63 | $14.63 | $14.45 | $14.52 | $14.52 | 19,426 |
| 2023-11-02 | $14.10 | $14.18 | $14.04 | $14.15 | $14.15 | 96,645 |
| 2023-11-01 | $13.71 | $13.88 | $13.62 | $13.84 | $13.84 | 674,716 |
| 2023-10-31 | $14.15 | $14.27 | $13.69 | $13.85 | $13.85 | 48,374 |
| 2023-10-30 | $14.41 | $14.50 | $14.34 | $14.43 | $14.43 | 37,856 |
| 2023-10-27 | $14.22 | $14.31 | $14.14 | $14.26 | $14.26 | 15,678 |
| 2023-10-26 | $14.14 | $14.14 | $14.00 | $14.01 | $14.01 | 71,604 |
| 2023-10-25 | $14.12 | $14.23 | $14.05 | $14.06 | $14.06 | 22,901 |
| 2023-10-24 | $14.28 | $14.39 | $14.20 | $14.36 | $14.36 | 48,668 |
| 2023-10-23 | $14.23 | $14.45 | $14.23 | $14.39 | $14.39 | 13,801 |
| 2023-10-20 | $14.42 | $14.45 | $14.31 | $14.31 | $14.31 | 13,194 |
| 2023-10-19 | $14.47 | $14.57 | $14.30 | $14.32 | $14.32 | 13,363 |
| 2023-10-18 | $14.40 | $14.44 | $14.33 | $14.39 | $14.39 | 5,855 |
| 2023-10-17 | $14.31 | $14.61 | $14.27 | $14.50 | $14.50 | 29,841 |
| 2023-10-16 | $14.43 | $14.58 | $14.43 | $14.56 | $14.56 | 21,211 |
| 2023-10-13 | $14.46 | $14.49 | $14.32 | $14.34 | $14.34 | 11,786 |
| 2023-10-12 | $14.81 | $14.81 | $14.59 | $14.59 | $14.59 | 7,874 |
| 2023-10-11 | $15.06 | $15.06 | $14.91 | $14.98 | $14.98 | 12,920 |
| 2023-10-10 | $14.98 | $15.06 | $14.90 | $14.93 | $14.93 | 26,121 |
| 2023-10-09 | $14.49 | $14.53 | $14.37 | $14.48 | $14.48 | 17,202 |
| 2023-10-06 | $14.51 | $14.88 | $14.51 | $14.81 | $14.81 | 153,009 |
| 2023-10-05 | $14.53 | $14.55 | $14.34 | $14.44 | $14.44 | 96,480 |
| 2023-10-04 | $15.19 | $15.30 | $15.06 | $15.27 | $15.27 | 22,979 |
| 2023-10-03 | $15.42 | $15.42 | $15.22 | $15.26 | $15.26 | 40,437 |
| 2023-10-02 | $15.51 | $15.62 | $15.42 | $15.49 | $15.49 | 66,380 |
| 2023-09-29 | $16.00 | $16.00 | $15.80 | $15.83 | $15.83 | 350,874 |
| 2023-09-28 | $15.50 | $15.66 | $15.50 | $15.62 | $15.62 | 25,492 |
| 2023-09-27 | $15.41 | $15.41 | $15.26 | $15.39 | $15.39 | 323,340 |
| 2023-09-26 | $15.42 | $15.46 | $15.25 | $15.26 | $15.26 | 26,576 |
| 2023-09-25 | $15.41 | $15.48 | $15.32 | $15.38 | $15.38 | 14,743 |
| 2023-09-22 | $15.45 | $15.56 | $15.39 | $15.47 | $15.47 | 68,323 |
| 2023-09-21 | $15.43 | $15.55 | $15.41 | $15.48 | $15.48 | 241,075 |
| 2023-09-20 | $15.88 | $15.97 | $15.72 | $15.72 | $15.72 | 35,254 |
| 2023-09-19 | $15.48 | $15.66 | $15.47 | $15.66 | $15.66 | 43,765 |
| 2023-09-18 | $15.58 | $15.64 | $15.55 | $15.58 | $15.58 | 35,726 |
| 2023-09-15 | $15.67 | $15.76 | $15.64 | $15.64 | $15.64 | 23,910 |
| 2023-09-14 | $15.62 | $15.69 | $15.55 | $15.66 | $15.66 | 15,693 |
| 2023-09-13 | $15.57 | $15.59 | $15.44 | $15.46 | $15.46 | 9,636 |
| 2023-09-12 | $15.87 | $15.99 | $15.56 | $15.56 | $15.56 | 62,471 |
| 2023-09-11 | $16.06 | $16.13 | $16.03 | $16.11 | $16.11 | 11,620 |
| 2023-09-08 | $15.86 | $15.86 | $15.78 | $15.86 | $15.86 | 6,974 |
| 2023-09-07 | $16.16 | $16.26 | $16.12 | $16.24 | $16.24 | 7,198 |
| 2023-09-06 | $16.66 | $16.79 | $16.61 | $16.74 | $16.74 | 87,395 |
| 2023-09-05 | $16.77 | $16.77 | $16.55 | $16.64 | $16.64 | 10,821 |
| 2023-09-01 | $17.15 | $17.15 | $17.01 | $17.01 | $17.01 | 3,805 |
| 2023-08-31 | $17.18 | $17.18 | $17.08 | $17.10 | $17.10 | 5,187 |
| 2023-08-30 | $17.15 | $17.22 | $16.95 | $16.96 | $16.96 | 8,742 |
| 2023-08-29 | $16.60 | $17.00 | $16.60 | $16.95 | $16.95 | 26,742 |
| 2023-08-28 | $16.63 | $16.63 | $16.57 | $16.61 | $16.61 | 4,979 |
| 2023-08-25 | $16.49 | $16.57 | $16.39 | $16.50 | $16.50 | 7,902 |
| 2023-08-24 | $16.58 | $16.62 | $16.44 | $16.58 | $16.58 | 15,736 |
| 2023-08-23 | $16.97 | $17.06 | $16.94 | $17.06 | $17.06 | 3,947 |
| 2023-08-22 | $16.88 | $17.00 | $16.76 | $16.93 | $16.93 | 16,579 |
| 2023-08-21 | $16.79 | $16.87 | $16.72 | $16.87 | $16.87 | 21,183 |
| 2023-08-18 | $16.71 | $17.00 | $16.64 | $17.00 | $17.00 | 7,996 |
| 2023-08-17 | $17.14 | $17.14 | $16.99 | $17.00 | $17.00 | 7,943 |
| 2023-08-16 | $17.47 | $17.52 | $17.38 | $17.38 | $17.38 | 6,774 |
| 2023-08-15 | $17.34 | $17.40 | $17.28 | $17.28 | $17.28 | 5,307 |
| 2023-08-14 | $17.37 | $17.55 | $17.37 | $17.48 | $17.48 | 4,411 |
| 2023-08-11 | $17.87 | $17.87 | $17.78 | $17.78 | $17.78 | 3,199 |
| 2023-08-10 | $18.08 | $18.08 | $17.78 | $17.80 | $17.80 | 14,922 |
| 2023-08-09 | $17.31 | $17.44 | $17.31 | $17.40 | $17.40 | 19,467 |
| 2023-08-08 | $16.91 | $17.02 | $16.91 | $17.02 | $17.02 | 6,875 |
| 2023-08-07 | $17.38 | $17.53 | $17.38 | $17.50 | $17.50 | 4,557 |
| 2023-08-04 | $17.30 | $17.50 | $17.28 | $17.28 | $17.28 | 9,772 |
| 2023-08-03 | $17.06 | $17.14 | $17.03 | $17.11 | $17.11 | 4,678 |
| 2023-08-02 | $17.24 | $17.30 | $17.16 | $17.24 | $17.24 | 36,435 |
| 2023-08-01 | $17.38 | $17.43 | $17.37 | $17.37 | $17.37 | 6,201 |
| 2023-07-31 | $17.53 | $17.57 | $17.52 | $17.53 | $17.53 | 17,493 |
| 2023-07-28 | $17.48 | $17.55 | $17.47 | $17.52 | $17.52 | 12,965 |
| 2023-07-27 | $17.52 | $17.54 | $17.30 | $17.30 | $17.30 | 41,586 |
| 2023-07-26 | $17.18 | $17.37 | $17.18 | $17.33 | $17.33 | 7,798 |
| 2023-07-25 | $17.25 | $17.28 | $17.20 | $17.28 | $17.28 | 7,861 |
| 2023-07-24 | $17.34 | $17.41 | $17.12 | $17.15 | $17.15 | 34,503 |
| 2023-07-21 | $17.16 | $17.30 | $17.16 | $17.27 | $17.27 | 15,022 |
| 2023-07-20 | $17.43 | $17.43 | $17.15 | $17.19 | $17.19 | 5,802 |
| 2023-07-19 | $17.64 | $17.64 | $17.44 | $17.49 | $17.49 | 6,108 |
| 2023-07-18 | $18.16 | $18.20 | $17.56 | $17.79 | $17.79 | 16,494 |
| 2023-07-17 | $18.23 | $18.31 | $18.20 | $18.30 | $18.30 | 51,811 |
| 2023-07-14 | $18.34 | $18.40 | $18.30 | $18.30 | $18.30 | 4,862 |
| 2023-07-13 | $18.23 | $18.38 | $18.20 | $18.38 | $18.38 | 3,401 |
| 2023-07-12 | $18.35 | $18.46 | $18.35 | $18.46 | $18.46 | 3,530 |
| 2023-07-11 | $17.92 | $18.06 | $17.87 | $18.06 | $18.06 | 24,567 |
| 2023-07-10 | $17.74 | $17.87 | $17.74 | $17.87 | $17.87 | 6,662 |
| 2023-07-07 | $17.44 | $17.78 | $17.44 | $17.78 | $17.78 | 5,622 |
| 2023-07-06 | $17.04 | $17.07 | $16.76 | $16.95 | $16.95 | 35,611 |
| 2023-07-05 | $17.60 | $17.65 | $17.50 | $17.55 | $17.55 | 70,534 |
| 2023-07-03 | $18.69 | $18.69 | $18.44 | $18.46 | $18.46 | 2,348 |
| 2023-06-30 | $19.07 | $19.11 | $19.01 | $19.04 | $19.04 | 51,463 |
| 2023-06-29 | $18.54 | $18.70 | $18.54 | $18.70 | $18.70 | 3,167 |
| 2023-06-28 | $18.64 | $18.71 | $18.62 | $18.68 | $18.68 | 20,837 |
| 2023-06-27 | $18.30 | $18.53 | $18.29 | $18.51 | $18.51 | 16,550 |
| 2023-06-26 | $17.99 | $18.11 | $17.99 | $18.04 | $18.04 | 10,973 |
| 2023-06-23 | $17.70 | $17.81 | $17.70 | $17.72 | $17.72 | 2,306 |
| 2023-06-22 | $17.72 | $17.76 | $17.60 | $17.73 | $17.73 | 6,262 |
| 2023-06-21 | $17.55 | $17.67 | $17.55 | $17.64 | $17.64 | 3,507 |
| 2023-06-20 | $17.84 | $17.84 | $17.60 | $17.70 | $17.70 | 6,387 |
| 2023-06-16 | $18.06 | $18.20 | $18.06 | $18.12 | $18.12 | 18,907 |
| 2023-06-15 | $17.80 | $18.25 | $17.80 | $18.25 | $18.25 | 6,732 |
| 2023-06-14 | $17.94 | $18.01 | $17.88 | $17.91 | $17.91 | 6,160 |
| 2023-06-13 | $17.47 | $17.64 | $17.47 | $17.60 | $17.60 | 11,835 |
| 2023-06-12 | $17.15 | $17.47 | $17.15 | $17.47 | $17.47 | 8,374 |
| 2023-06-09 | $17.49 | $17.53 | $17.32 | $17.41 | $17.41 | 6,128 |
| 2023-06-08 | $17.44 | $17.58 | $17.44 | $17.54 | $17.54 | 5,055 |
| 2023-06-07 | $17.50 | $17.55 | $17.41 | $17.44 | $17.44 | 10,791 |
| 2023-06-06 | $17.27 | $17.58 | $17.27 | $17.58 | $17.58 | 7,461 |
| 2023-06-05 | $17.46 | $17.46 | $17.40 | $17.42 | $17.42 | 5,523 |
| 2023-06-02 | $17.58 | $17.61 | $17.55 | $17.59 | $17.59 | 126,135 |
| 2023-06-01 | $17.07 | $17.36 | $17.07 | $17.30 | $17.30 | 37,986 |
| 2023-05-31 | $17.16 | $17.16 | $16.98 | $17.09 | $17.09 | 18,950 |
| 2023-05-30 | $17.70 | $17.70 | $17.38 | $17.48 | $17.48 | 11,073 |
| 2023-05-26 | $17.72 | $17.75 | $17.67 | $17.67 | $17.67 | 4,953 |
| 2023-05-25 | $17.70 | $17.73 | $17.60 | $17.69 | $17.69 | 17,101 |
| 2023-05-24 | $17.43 | $17.52 | $17.40 | $17.49 | $17.49 | 15,964 |
| 2023-05-23 | $17.97 | $17.97 | $17.77 | $17.77 | $17.77 | 4,982 |
| 2023-05-22 | $18.30 | $18.32 | $18.25 | $18.30 | $18.30 | 5,297 |
| 2023-05-19 | $18.42 | $18.46 | $18.40 | $18.41 | $18.41 | 6,667 |
| 2023-05-18 | $18.11 | $18.14 | $18.03 | $18.11 | $18.11 | 59,893 |
| 2023-05-17 | $18.04 | $18.12 | $18.01 | $18.11 | $18.11 | 4,547 |
| 2023-05-16 | $18.14 | $18.14 | $17.94 | $17.98 | $17.98 | 8,901 |
| 2023-05-15 | $18.16 | $18.16 | $17.95 | $18.04 | $18.04 | 11,148 |
| 2023-05-12 | $17.89 | $18.07 | $17.85 | $17.95 | $17.95 | 6,293 |
| 2023-05-11 | $17.91 | $18.13 | $17.91 | $17.99 | $17.99 | 6,463 |
| 2023-05-10 | $17.52 | $17.60 | $17.46 | $17.54 | $17.54 | 31,560 |
| 2023-05-09 | $17.42 | $17.62 | $17.42 | $17.58 | $17.58 | 4,277 |
| 2023-05-08 | $17.60 | $17.60 | $17.44 | $17.53 | $17.53 | 3,273 |
| 2023-05-05 | $17.57 | $17.89 | $17.55 | $17.67 | $17.28 | 21,273 |
| 2023-05-04 | $17.50 | $17.50 | $17.31 | $17.46 | $17.08 | 12,519 |
| 2023-05-03 | $17.36 | $17.48 | $17.36 | $17.41 | $17.03 | 6,452 |
| 2023-05-02 | $17.22 | $17.28 | $17.18 | $17.27 | $16.89 | 15,206 |
| 2023-05-01 | $17.38 | $17.46 | $17.32 | $17.42 | $17.04 | 20,566 |
| 2023-04-28 | $17.25 | $17.47 | $17.25 | $17.41 | $17.03 | 6,976 |
| 2023-04-27 | $17.02 | $17.11 | $16.96 | $17.10 | $16.72 | 4,777 |
| 2023-04-26 | $16.85 | $16.88 | $16.73 | $16.75 | $16.38 | 10,231 |
| 2023-04-25 | $17.02 | $17.05 | $16.87 | $16.87 | $16.50 | 10,501 |
| 2023-04-24 | $17.16 | $17.16 | $17.03 | $17.09 | $16.71 | 8,065 |
| 2023-04-21 | $16.88 | $16.98 | $16.88 | $16.94 | $16.94 | 4,479 |
| 2023-04-20 | $17.02 | $17.13 | $17.02 | $17.05 | $17.05 | 6,725 |
| 2023-04-19 | $17.23 | $17.32 | $17.17 | $17.23 | $17.23 | 5,242 |
| 2023-04-18 | $17.34 | $17.37 | $17.19 | $17.23 | $17.23 | 23,523 |
| 2023-04-17 | $16.79 | $16.88 | $16.79 | $16.84 | $16.84 | 42,407 |
| 2023-04-14 | $16.62 | $16.66 | $16.50 | $16.58 | $16.58 | 3,285 |
| 2023-04-13 | $16.54 | $16.54 | $16.34 | $16.45 | $16.45 | 13,480 |
| 2023-04-12 | $16.44 | $16.58 | $16.36 | $16.40 | $16.40 | 53,278 |
| 2023-04-11 | $16.41 | $16.56 | $16.39 | $16.52 | $16.52 | 40,918 |
| 2023-04-10 | $16.21 | $16.47 | $15.94 | $16.17 | $16.17 | 6,080 |
| 2023-04-06 | $16.00 | $16.29 | $16.00 | $16.25 | $16.25 | 5,665 |
| 2023-04-05 | $15.99 | $16.06 | $15.97 | $16.05 | $16.05 | 5,613 |
| 2023-04-04 | $16.69 | $16.69 | $16.44 | $16.51 | $16.51 | 68,478 |
| 2023-04-03 | $16.60 | $16.64 | $16.52 | $16.63 | $16.63 | 25,022 |
| 2023-03-31 | $16.64 | $16.65 | $16.50 | $16.57 | $16.57 | 45,398 |
| 2023-03-30 | $16.71 | $16.71 | $16.60 | $16.65 | $16.65 | 42,715 |
| 2023-03-29 | $16.60 | $16.68 | $16.45 | $16.64 | $16.64 | 10,662 |
| 2023-03-28 | $16.26 | $16.35 | $16.26 | $16.32 | $16.32 | 23,234 |
| 2023-03-27 | $16.14 | $16.14 | $15.99 | $16.07 | $16.07 | 5,386 |
| 2023-03-24 | $15.91 | $15.91 | $15.72 | $15.88 | $15.88 | 12,228 |
| 2023-03-23 | $16.60 | $16.62 | $16.29 | $16.30 | $16.30 | 36,066 |
| 2023-03-22 | $16.65 | $16.88 | $16.60 | $16.60 | $16.60 | 15,079 |
| 2023-03-21 | $16.28 | $16.40 | $16.24 | $16.39 | $16.39 | 7,519 |
| 2023-03-20 | $15.59 | $15.74 | $15.59 | $15.70 | $15.70 | 14,973 |
| 2023-03-17 | $15.26 | $15.32 | $15.14 | $15.26 | $15.26 | 24,860 |
| 2023-03-16 | $15.44 | $15.68 | $15.24 | $15.68 | $15.68 | 10,964 |
| 2023-03-15 | $15.48 | $15.58 | $15.32 | $15.54 | $15.54 | 44,790 |
| 2023-03-14 | $16.45 | $16.57 | $16.29 | $16.40 | $16.40 | 17,298 |
| 2023-03-13 | $16.19 | $16.35 | $16.16 | $16.32 | $16.32 | 7,966 |
| 2023-03-10 | $16.66 | $16.79 | $16.52 | $16.61 | $16.61 | 30,115 |
| 2023-03-09 | $16.94 | $16.94 | $16.74 | $16.75 | $16.75 | 7,301 |
| 2023-03-08 | $16.81 | $16.92 | $16.80 | $16.87 | $16.87 | 4,432 |
| 2023-03-07 | $17.21 | $17.28 | $16.98 | $16.99 | $16.99 | 11,061 |
| 2023-03-06 | $17.39 | $17.53 | $17.39 | $17.40 | $17.40 | 19,133 |
| 2023-03-03 | $17.49 | $17.53 | $17.41 | $17.52 | $17.52 | 42,525 |
| 2023-03-02 | $17.23 | $17.26 | $16.86 | $17.02 | $17.02 | 24,587 |
| 2023-03-01 | $17.36 | $17.59 | $17.36 | $17.50 | $17.50 | 19,073 |
| 2023-02-28 | $17.28 | $17.30 | $16.94 | $16.97 | $16.97 | 27,410 |
| 2023-02-27 | $17.35 | $17.43 | $17.29 | $17.40 | $17.40 | 112,711 |
| 2023-02-24 | $17.45 | $17.60 | $17.32 | $17.60 | $17.60 | 204,308 |
| 2023-02-23 | $17.48 | $17.48 | $17.19 | $17.30 | $17.30 | 203,370 |
| 2023-02-22 | $16.73 | $16.93 | $16.68 | $16.78 | $16.78 | 13,556 |
| 2023-02-21 | $17.02 | $17.02 | $16.74 | $16.75 | $16.75 | 5,225 |
| 2023-02-17 | $16.91 | $17.00 | $16.90 | $17.00 | $17.00 | 15,247 |
| 2023-02-16 | $16.92 | $17.05 | $16.92 | $16.93 | $16.93 | 11,402 |
| 2023-02-15 | $16.83 | $17.02 | $16.81 | $16.98 | $16.98 | 228,997 |
| 2023-02-14 | $17.01 | $17.15 | $16.72 | $16.90 | $16.90 | 75,452 |
| 2023-02-13 | $16.76 | $16.97 | $16.75 | $16.92 | $16.92 | 11,854 |
| 2023-02-10 | $16.69 | $16.70 | $16.56 | $16.68 | $16.68 | 4,678 |
| 2023-02-09 | $17.42 | $17.42 | $16.80 | $16.80 | $16.80 | 19,178 |
| 2023-02-08 | $16.86 | $16.86 | $16.73 | $16.73 | $16.73 | 6,011 |
| 2023-02-07 | $17.08 | $17.08 | $16.88 | $17.07 | $17.07 | 8,143 |
| 2023-02-06 | $17.29 | $17.29 | $17.13 | $17.19 | $17.19 | 13,966 |
| 2023-02-03 | $17.37 | $17.60 | $17.36 | $17.45 | $17.45 | 17,810 |
| 2023-02-02 | $17.04 | $17.35 | $17.03 | $17.28 | $17.28 | 20,770 |
| 2023-02-01 | $16.47 | $16.84 | $16.43 | $16.78 | $16.78 | 25,886 |
| 2023-01-31 | $16.13 | $16.34 | $16.13 | $16.28 | $16.28 | 116,303 |
| 2023-01-30 | $16.42 | $16.44 | $16.23 | $16.26 | $16.26 | 85,261 |
| 2023-01-27 | $16.32 | $16.46 | $16.32 | $16.37 | $16.37 | 142,050 |
| 2023-01-26 | $16.45 | $16.45 | $16.36 | $16.41 | $16.41 | 105,535 |
| 2023-01-25 | $16.88 | $16.90 | $16.65 | $16.71 | $16.71 | 11,774 |
| 2023-01-24 | $16.19 | $16.36 | $16.19 | $16.36 | $16.36 | 4,975 |
| 2023-01-23 | $16.20 | $16.37 | $16.20 | $16.31 | $16.31 | 22,037 |
| 2023-01-20 | $15.76 | $16.09 | $15.72 | $16.09 | $16.09 | 12,125 |
| 2023-01-19 | $15.52 | $15.52 | $15.33 | $15.47 | $15.47 | 8,835 |
| 2023-01-18 | $15.92 | $15.92 | $15.75 | $15.77 | $15.77 | 84,914 |
| 2023-01-17 | $15.80 | $15.82 | $15.65 | $15.66 | $15.66 | 19,043 |
| 2023-01-13 | $16.34 | $16.36 | $16.13 | $16.17 | $16.17 | 387,528 |
| 2023-01-12 | $15.92 | $16.13 | $15.83 | $16.03 | $16.03 | 164,185 |
| 2023-01-11 | $15.94 | $15.97 | $15.85 | $15.96 | $15.96 | 23,818 |
| 2023-01-10 | $15.62 | $15.79 | $15.60 | $15.67 | $15.67 | 101,461 |
| 2023-01-09 | $16.04 | $16.32 | $15.98 | $16.16 | $16.16 | 164,081 |
| 2023-01-06 | $14.76 | $15.18 | $14.76 | $15.12 | $15.12 | 57,889 |
| 2023-01-05 | $14.58 | $14.82 | $14.58 | $14.65 | $14.65 | 12,859 |
| 2023-01-04 | $14.56 | $14.70 | $14.47 | $14.65 | $14.65 | 12,508 |
| 2023-01-03 | $13.98 | $13.98 | $13.86 | $13.91 | $13.91 | 33,174 |
| 2022-12-30 | $13.42 | $13.63 | $13.42 | $13.56 | $13.56 | 28,394 |
| 2022-12-29 | $13.67 | $13.80 | $13.67 | $13.74 | $13.74 | 29,768 |
| 2022-12-28 | $13.62 | $13.64 | $13.54 | $13.56 | $13.56 | 17,727 |
| 2022-12-27 | $13.52 | $13.61 | $13.51 | $13.55 | $13.55 | 27,049 |
| 2022-12-23 | $13.55 | $13.65 | $13.49 | $13.58 | $13.58 | 5,828 |
| 2022-12-22 | $13.55 | $13.55 | $13.26 | $13.36 | $13.36 | 166,962 |
| 2022-12-21 | $14.00 | $14.04 | $13.92 | $13.96 | $13.96 | 184,320 |
| 2022-12-20 | $13.83 | $14.03 | $13.82 | $13.85 | $13.85 | 99,947 |
| 2022-12-19 | $13.84 | $13.92 | $13.77 | $13.82 | $13.82 | 28,881 |
| 2022-12-16 | $13.58 | $13.61 | $13.48 | $13.52 | $13.52 | 25,632 |
| 2022-12-15 | $14.04 | $14.04 | $13.90 | $13.99 | $13.99 | 29,392 |
| 2022-12-14 | $14.08 | $14.23 | $14.03 | $14.13 | $14.13 | 764,910 |
| 2022-12-13 | $14.01 | $14.15 | $13.96 | $14.01 | $14.01 | 38,353 |
| 2022-12-12 | $13.42 | $13.50 | $13.40 | $13.47 | $13.47 | 37,884 |
| 2022-12-09 | $13.53 | $13.60 | $13.51 | $13.51 | $13.51 | 17,545 |
| 2022-12-08 | $13.46 | $13.47 | $13.32 | $13.40 | $13.40 | 45,948 |
| 2022-12-07 | $13.92 | $13.92 | $13.65 | $13.67 | $13.67 | 31,674 |
| 2022-12-06 | $14.16 | $14.19 | $14.02 | $14.03 | $14.03 | 11,592 |
| 2022-12-05 | $14.56 | $14.60 | $14.34 | $14.37 | $14.37 | 11,782 |
| 2022-12-02 | $14.39 | $14.64 | $14.39 | $14.59 | $14.59 | 11,680 |
| 2022-12-01 | $14.35 | $14.50 | $14.32 | $14.50 | $14.50 | 132,531 |
| 2022-11-30 | $13.97 | $14.18 | $13.87 | $14.17 | $14.17 | 568,233 |
| 2022-11-29 | $14.06 | $14.08 | $13.91 | $13.92 | $13.92 | 399,939 |
| 2022-11-28 | $13.92 | $13.93 | $13.77 | $13.80 | $13.80 | 26,599 |
| 2022-11-25 | $14.00 | $14.13 | $13.98 | $14.10 | $14.10 | 5,399 |
| 2022-11-23 | $14.05 | $14.16 | $14.02 | $14.14 | $14.14 | 13,932 |
| 2022-11-22 | $13.79 | $14.01 | $13.78 | $14.01 | $14.01 | 11,304 |
| 2022-11-21 | $13.77 | $13.83 | $13.77 | $13.78 | $13.78 | 19,063 |
| 2022-11-18 | $13.93 | $13.97 | $13.90 | $13.93 | $13.93 | 23,185 |
| 2022-11-17 | $13.48 | $13.73 | $13.47 | $13.72 | $13.72 | 42,147 |
| 2022-11-16 | $13.83 | $13.93 | $13.76 | $13.87 | $13.87 | 35,312 |
| 2022-11-15 | $13.87 | $14.24 | $13.81 | $14.11 | $14.11 | 76,094 |
| 2022-11-14 | $14.35 | $14.53 | $14.34 | $14.41 | $14.41 | 353,260 |
| 2022-11-11 | $14.32 | $14.46 | $14.32 | $14.44 | $14.44 | 703,178 |
| 2022-11-10 | $13.45 | $13.66 | $13.42 | $13.59 | $13.59 | 304,274 |
| 2022-11-09 | $12.00 | $12.06 | $11.81 | $11.87 | $11.87 | 27,245 |
| 2022-11-08 | $11.81 | $11.96 | $11.81 | $11.90 | $11.90 | 80,060 |
| 2022-11-07 | $11.75 | $11.82 | $11.72 | $11.79 | $11.79 | 38,148 |
| 2022-11-04 | $11.55 | $11.79 | $11.54 | $11.77 | $11.77 | 58,166 |
| 2022-11-03 | $10.81 | $10.97 | $10.81 | $10.94 | $10.94 | 36,291 |
| 2022-11-02 | $11.27 | $11.42 | $11.10 | $11.16 | $11.16 | 80,421 |
| 2022-11-01 | $11.70 | $11.71 | $11.48 | $11.59 | $11.59 | 101,670 |
| 2022-10-31 | $11.36 | $11.36 | $11.17 | $11.18 | $11.18 | 586,012 |
| 2022-10-28 | $11.38 | $11.56 | $11.34 | $11.54 | $11.54 | 293,514 |
| 2022-10-27 | $11.43 | $11.57 | $11.37 | $11.37 | $11.37 | 30,040 |
| 2022-10-26 | $11.48 | $11.67 | $11.42 | $11.61 | $11.61 | 162,442 |
| 2022-10-25 | $11.06 | $11.19 | $11.06 | $11.17 | $11.17 | 34,980 |
| 2022-10-24 | $11.11 | $11.20 | $11.03 | $11.18 | $11.18 | 34,986 |
| 2022-10-21 | $10.97 | $11.21 | $10.97 | $11.17 | $11.17 | 38,454 |
| 2022-10-20 | $11.11 | $11.21 | $11.05 | $11.07 | $11.07 | 70,868 |
| 2022-10-19 | $11.17 | $11.22 | $10.97 | $11.05 | $11.05 | 45,998 |
| 2022-10-18 | $11.14 | $11.14 | $10.98 | $11.08 | $11.08 | 130,803 |
| 2022-10-17 | $10.84 | $10.92 | $10.80 | $10.89 | $10.89 | 116,297 |
| 2022-10-14 | $10.71 | $10.73 | $10.50 | $10.54 | $10.54 | 96,313 |
| 2022-10-13 | $10.43 | $10.99 | $10.42 | $10.90 | $10.90 | 83,578 |
| 2022-10-12 | $10.65 | $10.68 | $10.56 | $10.56 | $10.56 | 51,315 |
| 2022-10-11 | $10.74 | $10.83 | $10.66 | $10.66 | $10.66 | 176,856 |
| 2022-10-10 | $11.05 | $11.06 | $10.88 | $11.01 | $11.01 | 66,726 |
| 2022-10-07 | $11.00 | $11.05 | $10.87 | $10.89 | $10.89 | 76,010 |
| 2022-10-06 | $11.32 | $11.42 | $11.31 | $11.36 | $11.36 | 81,015 |
| 2022-10-05 | $11.47 | $11.62 | $11.38 | $11.57 | $11.57 | 54,659 |
| 2022-10-04 | $11.60 | $11.87 | $11.59 | $11.72 | $11.72 | 266,673 |
| 2022-10-03 | $10.99 | $11.22 | $10.96 | $11.19 | $11.19 | 92,682 |
| 2022-09-30 | $10.56 | $10.90 | $10.55 | $10.70 | $10.70 | 74,614 |
| 2022-09-29 | $10.38 | $10.50 | $10.27 | $10.45 | $10.45 | 134,955 |
| 2022-09-28 | $10.25 | $10.65 | $10.25 | $10.65 | $10.65 | 306,962 |
| 2022-09-27 | $10.45 | $10.50 | $10.26 | $10.34 | $10.34 | 752,287 |
| 2022-09-26 | $10.53 | $10.59 | $10.35 | $10.36 | $10.36 | 90,608 |
| 2022-09-23 | $10.69 | $10.69 | $10.54 | $10.64 | $10.64 | 81,007 |
| 2022-09-22 | $10.92 | $10.92 | $10.76 | $10.87 | $10.87 | 79,948 |
| 2022-09-21 | $11.07 | $11.28 | $10.97 | $10.97 | $10.97 | 90,705 |
| 2022-09-20 | $11.08 | $11.33 | $11.07 | $11.28 | $11.28 | 450,609 |
| 2022-09-19 | $11.29 | $11.45 | $11.27 | $11.44 | $11.44 | 65,324 |
| 2022-09-16 | $11.24 | $11.45 | $11.24 | $11.40 | $11.40 | 44,807 |
| 2022-09-15 | $11.26 | $11.41 | $11.26 | $11.31 | $11.31 | 138,176 |
| 2022-09-14 | $11.25 | $11.32 | $11.12 | $11.18 | $11.18 | 43,818 |
| 2022-09-13 | $11.87 | $11.95 | $11.58 | $11.64 | $11.64 | 97,321 |
| 2022-09-12 | $12.39 | $12.40 | $12.24 | $12.36 | $12.36 | 109,004 |
| 2022-09-09 | $11.98 | $12.05 | $11.98 | $12.03 | $12.03 | 58,276 |
| 2022-09-08 | $11.61 | $11.76 | $11.60 | $11.73 | $11.73 | 60,479 |
| 2022-09-07 | $11.70 | $11.90 | $11.64 | $11.85 | $11.85 | 150,118 |
| 2022-09-06 | $11.62 | $11.73 | $11.56 | $11.62 | $11.62 | 82,800 |
| 2022-09-02 | $11.98 | $12.15 | $11.74 | $11.80 | $11.80 | 62,407 |
| 2022-09-01 | $11.88 | $12.01 | $11.75 | $12.01 | $12.01 | 80,770 |
| 2022-08-31 | $12.12 | $12.20 | $12.05 | $12.08 | $12.08 | 60,344 |
| 2022-08-30 | $12.23 | $12.23 | $11.97 | $12.08 | $12.08 | 108,977 |
| 2022-08-29 | $11.87 | $11.93 | $11.80 | $11.86 | $11.86 | 98,820 |
| 2022-08-26 | $12.20 | $12.23 | $11.91 | $11.93 | $11.93 | 170,807 |
| 2022-08-25 | $12.09 | $12.23 | $12.03 | $12.12 | $12.12 | 55,597 |
| 2022-08-24 | $12.38 | $12.44 | $12.30 | $12.40 | $12.40 | 503,024 |
| 2022-08-23 | $12.26 | $12.44 | $12.23 | $12.34 | $12.34 | 472,685 |
| 2022-08-22 | $12.46 | $12.46 | $12.00 | $12.05 | $12.05 | 1,323,102 |
| 2022-08-19 | $13.27 | $13.29 | $13.18 | $13.22 | $13.22 | 511,951 |
| 2022-08-18 | $13.33 | $13.46 | $13.33 | $13.40 | $13.40 | 347,415 |
| 2022-08-17 | $13.37 | $13.61 | $13.25 | $13.51 | $13.51 | 545,061 |
| 2022-08-16 | $13.65 | $13.86 | $13.62 | $13.86 | $13.86 | 731,801 |
| 2022-08-15 | $13.72 | $13.76 | $13.65 | $13.70 | $13.70 | 855,620 |
| 2022-08-12 | $14.09 | $14.12 | $13.73 | $14.10 | $14.10 | 1,084,700 |
| 2022-08-11 | $15.84 | $16.08 | $15.71 | $15.81 | $15.81 | 20,574 |
| 2022-08-10 | $15.83 | $15.96 | $15.83 | $15.90 | $15.90 | 25,471 |
| 2022-08-09 | $15.23 | $15.25 | $15.11 | $15.16 | $15.16 | 41,383 |
| 2022-08-08 | $15.59 | $15.63 | $15.45 | $15.49 | $15.49 | 24,674 |
| 2022-08-05 | $15.07 | $15.21 | $15.05 | $15.20 | $15.20 | 221,368 |
| 2022-08-04 | $15.03 | $15.24 | $15.03 | $15.19 | $15.19 | 48,248 |
| 2022-08-03 | $14.73 | $14.73 | $14.52 | $14.67 | $14.67 | 142,895 |
| 2022-08-02 | $14.92 | $14.97 | $14.77 | $14.89 | $14.89 | 319,004 |
| 2022-08-01 | $14.66 | $14.79 | $14.66 | $14.76 | $14.76 | 74,141 |
| 2022-07-29 | $14.70 | $14.85 | $14.70 | $14.85 | $14.85 | 22,927 |
| 2022-07-28 | $14.30 | $14.47 | $14.30 | $14.46 | $14.46 | 189,973 |
| 2022-07-27 | $14.08 | $14.28 | $13.94 | $13.94 | $13.94 | 181,529 |
| 2022-07-26 | $13.91 | $14.02 | $13.77 | $13.93 | $13.93 | 693,471 |
| 2022-07-25 | $14.44 | $14.50 | $14.31 | $14.38 | $14.38 | 349,729 |
| 2022-07-22 | $14.71 | $14.72 | $14.18 | $14.19 | $14.19 | 19,414 |
| 2022-07-21 | $14.63 | $14.77 | $14.61 | $14.68 | $14.68 | 70,142 |
| 2022-07-20 | $14.71 | $14.84 | $14.61 | $14.71 | $14.71 | 154,831 |
| 2022-07-19 | $14.61 | $15.06 | $14.57 | $14.85 | $14.85 | 267,167 |
| 2022-07-18 | $14.29 | $14.42 | $14.18 | $14.25 | $14.25 | 306,002 |
| 2022-07-15 | $13.84 | $14.06 | $13.77 | $14.01 | $14.01 | 184,893 |
| 2022-07-14 | $13.48 | $13.68 | $13.41 | $13.62 | $13.62 | 215,080 |
| 2022-07-13 | $13.82 | $14.12 | $13.81 | $14.03 | $14.03 | 195,376 |
| 2022-07-12 | $13.89 | $14.21 | $13.89 | $14.19 | $14.19 | 321,806 |
| 2022-07-11 | $14.08 | $14.24 | $14.06 | $14.11 | $14.11 | 314,503 |
| 2022-07-08 | $14.21 | $14.43 | $14.21 | $14.38 | $14.38 | 324,543 |
| 2022-07-07 | $14.16 | $14.45 | $14.16 | $14.39 | $14.39 | 237,992 |
| 2022-07-06 | $13.54 | $13.79 | $13.50 | $13.70 | $13.70 | 532,678 |
| 2022-07-05 | $13.76 | $14.02 | $13.76 | $14.00 | $14.00 | 109,496 |
| 2022-07-01 | $14.25 | $14.36 | $14.11 | $14.36 | $14.36 | 30,569 |
| 2022-06-30 | $14.14 | $14.26 | $13.87 | $14.23 | $14.23 | 24,544 |
| 2022-06-29 | $14.77 | $14.86 | $14.76 | $14.85 | $14.85 | 99,452 |
| 2022-06-28 | $15.54 | $15.54 | $15.22 | $15.22 | $15.22 | 94,982 |
| 2022-06-27 | $15.36 | $15.36 | $15.23 | $15.28 | $15.28 | 70,610 |
| 2022-06-24 | $14.81 | $15.14 | $14.81 | $15.10 | $15.10 | 407,188 |
| 2022-06-23 | $14.79 | $14.91 | $14.58 | $14.74 | $14.74 | 431,615 |
| 2022-06-22 | $14.78 | $15.04 | $14.78 | $14.91 | $14.91 | 292,651 |
| 2022-06-21 | $15.10 | $15.26 | $15.07 | $15.07 | $15.07 | 220,562 |
| 2022-06-17 | $15.35 | $15.35 | $15.11 | $15.20 | $15.20 | 39,896 |
| 2022-06-16 | $15.02 | $15.27 | $14.99 | $15.13 | $15.13 | 40,383 |
| 2022-06-15 | $15.56 | $15.87 | $15.56 | $15.83 | $15.83 | 168,733 |
| 2022-06-14 | $15.38 | $15.40 | $14.96 | $15.09 | $15.09 | 365,061 |
| 2022-06-13 | $15.95 | $16.10 | $15.84 | $15.90 | $15.90 | 188,753 |
| 2022-06-10 | $17.08 | $17.08 | $16.66 | $16.76 | $16.76 | 46,924 |
| 2022-06-09 | $17.02 | $17.16 | $16.84 | $16.89 | $16.89 | 33,230 |
| 2022-06-08 | $17.23 | $17.27 | $17.10 | $17.10 | $17.10 | 24,649 |
| 2022-06-07 | $17.32 | $17.47 | $17.32 | $17.44 | $17.44 | 37,098 |
| 2022-06-06 | $17.59 | $17.62 | $17.48 | $17.60 | $17.60 | 19,125 |
| 2022-06-03 | $17.77 | $17.81 | $17.65 | $17.67 | $17.67 | 41,006 |
| 2022-06-02 | $17.66 | $17.82 | $17.57 | $17.74 | $17.74 | 24,621 |
| 2022-06-01 | $17.29 | $17.29 | $16.91 | $17.06 | $17.06 | 60,427 |
| 2022-05-31 | $17.12 | $17.16 | $16.98 | $17.10 | $17.10 | 109,255 |
| 2022-05-27 | $17.19 | $17.24 | $17.10 | $17.23 | $17.23 | 17,952 |
| 2022-05-26 | $16.84 | $16.90 | $16.81 | $16.86 | $16.86 | 24,816 |
| 2022-05-25 | $16.42 | $16.78 | $16.42 | $16.73 | $16.73 | 40,756 |
| 2022-05-24 | $17.45 | $17.45 | $16.85 | $17.15 | $16.65 | 50,898 |
| 2022-05-23 | $17.49 | $17.52 | $17.35 | $17.40 | $16.90 | 33,920 |
| 2022-05-20 | $17.52 | $17.52 | $17.23 | $17.42 | $16.92 | 27,220 |
| 2022-05-19 | $17.22 | $17.38 | $17.19 | $17.34 | $16.84 | 27,442 |
| 2022-05-18 | $17.64 | $17.67 | $17.37 | $17.38 | $16.88 | 47,901 |
| 2022-05-17 | $17.90 | $17.97 | $17.70 | $17.94 | $17.42 | 65,639 |
| 2022-05-16 | $17.46 | $17.53 | $17.36 | $17.49 | $16.99 | 37,729 |
| 2022-05-13 | $17.64 | $17.77 | $17.56 | $17.62 | $17.11 | 32,679 |
| 2022-05-12 | $17.04 | $17.16 | $16.86 | $16.97 | $16.48 | 43,429 |
| 2022-05-11 | $17.26 | $17.53 | $17.16 | $17.34 | $16.84 | 64,801 |
| 2022-05-10 | $17.58 | $17.58 | $17.30 | $17.42 | $16.92 | 129,665 |
| 2022-05-09 | $17.65 | $17.73 | $17.37 | $17.57 | $17.06 | 158,903 |
| 2022-05-06 | $18.12 | $18.27 | $18.02 | $18.17 | $17.65 | 214,871 |
| 2022-05-05 | $18.40 | $18.42 | $17.88 | $18.11 | $17.59 | 196,238 |
| 2022-05-04 | $18.06 | $18.45 | $17.96 | $18.45 | $17.92 | 208,360 |
| 2022-05-03 | $17.89 | $18.05 | $17.82 | $17.99 | $17.47 | 285,881 |
| 2022-05-02 | $17.57 | $17.89 | $17.55 | $17.88 | $17.36 | 101,899 |
| 2022-04-29 | $18.06 | $18.08 | $17.78 | $17.78 | $17.78 | 46,907 |
| 2022-04-28 | $17.88 | $18.03 | $17.66 | $17.98 | $17.98 | 268,042 |
| 2022-04-27 | $17.51 | $17.70 | $17.43 | $17.54 | $17.54 | 359,160 |
| 2022-04-26 | $17.96 | $18.00 | $17.47 | $17.48 | $17.48 | 475,033 |
| 2022-04-25 | $18.00 | $18.29 | $17.96 | $18.29 | $18.29 | 250,517 |
| 2022-04-22 | $18.80 | $18.93 | $18.71 | $18.71 | $18.71 | 292,013 |
| 2022-04-21 | $19.62 | $19.62 | $19.18 | $19.18 | $19.18 | 130,631 |
| 2022-04-20 | $18.80 | $19.09 | $18.80 | $19.05 | $19.05 | 189,662 |
| 2022-04-19 | $18.43 | $18.86 | $18.43 | $18.86 | $18.86 | 239,956 |
| 2022-04-18 | $18.05 | $18.92 | $18.05 | $18.57 | $18.57 | 38,562 |
| 2022-04-14 | $18.35 | $18.54 | $18.34 | $18.49 | $18.49 | 112,666 |
| 2022-04-13 | $18.14 | $18.58 | $18.14 | $18.53 | $18.53 | 52,991 |
| 2022-04-12 | $18.44 | $18.46 | $18.30 | $18.35 | $18.35 | 78,554 |
| 2022-04-11 | $18.71 | $18.92 | $18.66 | $18.66 | $18.66 | 38,277 |
| 2022-04-08 | $18.54 | $18.82 | $18.54 | $18.73 | $18.73 | 63,180 |
| 2022-04-07 | $18.60 | $18.60 | $18.29 | $18.44 | $18.44 | 51,954 |
| 2022-04-06 | $18.71 | $18.92 | $18.71 | $18.88 | $18.88 | 57,486 |
| 2022-04-05 | $19.24 | $19.24 | $18.96 | $19.06 | $19.06 | 66,990 |
| 2022-04-04 | $19.14 | $19.38 | $19.14 | $19.32 | $19.32 | 33,265 |
| 2022-04-01 | $19.27 | $19.32 | $19.04 | $19.12 | $19.12 | 19,109 |
| 2022-03-31 | $19.31 | $19.49 | $19.14 | $19.16 | $19.16 | 40,315 |
| 2022-03-30 | $19.68 | $19.93 | $19.68 | $19.85 | $19.85 | 27,617 |
| 2022-03-29 | $20.50 | $20.50 | $20.16 | $20.34 | $20.34 | 109,459 |
| 2022-03-28 | $19.52 | $19.55 | $19.39 | $19.52 | $19.52 | 42,663 |
| 2022-03-25 | $19.43 | $19.43 | $19.24 | $19.31 | $19.31 | 21,785 |
| 2022-03-24 | $19.65 | $19.67 | $19.45 | $19.51 | $19.51 | 11,362 |
| 2022-03-23 | $19.67 | $19.72 | $19.49 | $19.49 | $19.49 | 31,375 |
| 2022-03-22 | $19.95 | $20.10 | $19.70 | $19.84 | $19.84 | 18,359 |
| 2022-03-21 | $19.85 | $19.96 | $19.74 | $19.84 | $19.84 | 18,359 |
| 2022-03-18 | $19.21 | $19.55 | $19.21 | $19.50 | $19.50 | 46,520 |
| 2022-03-17 | $19.64 | $19.91 | $19.64 | $19.83 | $19.83 | 20,671 |
| 2022-03-16 | $19.78 | $20.13 | $19.71 | $20.04 | $20.04 | 23,996 |
| 2022-03-15 | $19.09 | $19.28 | $18.91 | $18.98 | $18.98 | 145,442 |
| 2022-03-14 | $19.38 | $19.87 | $19.32 | $19.53 | $19.53 | 83,496 |
| 2022-03-11 | $19.38 | $19.43 | $18.21 | $18.34 | $18.34 | 16,785 |
| 2022-03-10 | $19.37 | $19.49 | $19.19 | $19.26 | $19.26 | 76,877 |
| 2022-03-09 | $18.48 | $19.12 | $18.40 | $18.99 | $18.99 | 154,949 |
| 2022-03-08 | $17.42 | $17.83 | $17.09 | $17.55 | $17.55 | 165,969 |
| 2022-03-07 | $18.14 | $18.14 | $17.65 | $17.81 | $17.81 | 96,763 |
| 2022-03-04 | $18.79 | $18.79 | $18.48 | $18.51 | $18.51 | 48,494 |
| 2022-03-03 | $20.71 | $20.71 | $20.25 | $20.34 | $20.34 | 47,058 |
| 2022-03-02 | $20.61 | $20.84 | $20.53 | $20.78 | $20.78 | 38,703 |
| 2022-03-01 | $21.16 | $21.16 | $20.54 | $20.62 | $20.62 | 84,277 |
| 2022-02-28 | $22.12 | $22.34 | $21.83 | $21.95 | $21.95 | 50,575 |
| 2022-02-25 | $22.14 | $22.53 | $22.08 | $22.49 | $22.49 | 25,555 |
| 2022-02-24 | $22.35 | $22.41 | $21.89 | $22.36 | $22.36 | 26,689 |
| 2022-02-23 | $24.84 | $24.84 | $24.27 | $24.42 | $24.42 | 43,193 |
| 2022-02-22 | $24.75 | $24.75 | $24.51 | $24.66 | $24.66 | 37,434 |
| 2022-02-18 | $26.07 | $26.07 | $25.83 | $25.93 | $25.93 | 43,265 |
| 2022-02-17 | $25.85 | $25.91 | $25.70 | $25.81 | $25.81 | 37,052 |
| 2022-02-16 | $25.73 | $25.85 | $25.65 | $25.85 | $25.85 | 8,820 |
| 2022-02-15 | $25.37 | $25.67 | $25.37 | $25.59 | $25.59 | 51,752 |
| 2022-02-14 | $24.73 | $24.88 | $24.70 | $24.82 | $24.82 | 16,144 |
| 2022-02-11 | $25.38 | $25.54 | $25.14 | $25.23 | $25.23 | 10,877 |
| 2022-02-10 | $25.46 | $25.81 | $24.96 | $25.28 | $25.28 | 12,766 |
| 2022-02-09 | $25.28 | $25.28 | $25.17 | $25.24 | $25.24 | 39,629 |
| 2022-02-08 | $24.87 | $25.12 | $24.84 | $25.12 | $25.12 | 52,016 |
| 2022-02-07 | $24.73 | $24.84 | $24.61 | $24.81 | $24.81 | 54,069 |
| 2022-02-04 | $25.05 | $25.16 | $24.86 | $25.16 | $25.16 | 7,068 |
| 2022-02-03 | $25.44 | $25.62 | $25.44 | $25.49 | $25.49 | 33,731 |
| 2022-02-02 | $25.80 | $25.88 | $25.76 | $25.86 | $25.86 | 8,573 |
| 2022-02-01 | $25.63 | $25.63 | $25.40 | $25.59 | $25.59 | 31,672 |
| 2022-01-31 | $25.01 | $25.29 | $24.95 | $25.29 | $25.29 | 40,916 |
| 2022-01-28 | $24.96 | $25.22 | $24.95 | $25.22 | $25.22 | 29,665 |
| 2022-01-27 | $25.42 | $25.52 | $24.96 | $25.01 | $25.01 | 19,539 |
| 2022-01-26 | $25.42 | $25.49 | $25.00 | $25.09 | $25.09 | 28,165 |
| 2022-01-25 | $24.94 | $25.03 | $24.76 | $24.93 | $24.93 | 132,883 |
| 2022-01-24 | $24.55 | $24.87 | $24.35 | $24.87 | $24.87 | 125,986 |
| 2022-01-21 | $25.24 | $25.35 | $25.10 | $25.16 | $25.16 | 108,190 |
| 2022-01-20 | $25.69 | $25.70 | $25.23 | $25.24 | $25.24 | 132,833 |
| 2022-01-19 | $25.93 | $25.93 | $25.79 | $25.90 | $25.90 | 190,287 |
| 2022-01-18 | $25.31 | $25.45 | $25.30 | $25.37 | $25.37 | 72,152 |
| 2022-01-14 | $25.71 | $25.90 | $25.70 | $25.83 | $25.83 | 28,622 |
| 2022-01-13 | $25.31 | $25.36 | $25.17 | $25.17 | $25.17 | 17,185 |
| 2022-01-12 | $25.37 | $25.37 | $25.24 | $25.26 | $25.26 | 15,838 |
| 2022-01-11 | $25.04 | $25.30 | $24.99 | $25.26 | $25.26 | 27,845 |
| 2022-01-10 | $24.71 | $24.91 | $24.67 | $24.91 | $24.91 | 77,609 |
| 2022-01-07 | $24.84 | $24.99 | $24.76 | $24.95 | $24.95 | 25,276 |
| 2022-01-06 | $24.75 | $24.76 | $24.64 | $24.67 | $24.67 | 8,887 |
| 2022-01-05 | $25.12 | $25.19 | $24.87 | $24.87 | $24.87 | 53,534 |
| 2022-01-04 | $24.52 | $24.91 | $24.52 | $24.81 | $24.81 | 33,422 |
| 2022-01-03 | $24.82 | $24.91 | $24.77 | $24.81 | $24.81 | 28,762 |
| 2021-12-31 | $24.28 | $24.71 | $24.28 | $24.59 | $24.59 | 15,065 |
| 2021-12-30 | $24.51 | $24.64 | $24.49 | $24.55 | $24.55 | 15,033 |
| 2021-12-29 | $24.71 | $24.78 | $24.52 | $24.78 | $24.78 | 18,093 |
| 2021-12-28 | $24.91 | $24.94 | $24.76 | $24.92 | $24.92 | 20,932 |
| 2021-12-27 | $24.69 | $24.80 | $24.69 | $24.74 | $24.74 | 23,973 |
| 2021-12-23 | $24.38 | $24.67 | $24.38 | $24.59 | $24.59 | 60,552 |
| 2021-12-22 | $24.53 | $24.65 | $24.50 | $24.65 | $24.65 | 29,312 |
| 2021-12-21 | $24.15 | $24.36 | $24.10 | $24.33 | $24.33 | 57,129 |
| 2021-12-20 | $24.12 | $24.37 | $24.07 | $24.21 | $24.21 | 21,753 |
| 2021-12-17 | $24.62 | $24.63 | $24.42 | $24.42 | $24.42 | 22,384 |
| 2021-12-16 | $24.60 | $24.60 | $24.17 | $24.24 | $24.24 | 24,527 |
| 2021-12-15 | $24.04 | $24.38 | $24.02 | $24.38 | $24.38 | 31,301 |
| 2021-12-14 | $24.44 | $24.47 | $24.12 | $24.15 | $24.15 | 46,411 |
| 2021-12-13 | $24.88 | $24.88 | $24.71 | $24.76 | $24.76 | 49,767 |
| 2021-12-10 | $24.83 | $24.88 | $24.68 | $24.77 | $24.77 | 42,168 |
| 2021-12-09 | $25.21 | $25.25 | $25.08 | $25.20 | $25.20 | 93,814 |
| 2021-12-08 | $25.23 | $25.47 | $25.23 | $25.43 | $25.43 | 16,747 |
| 2021-12-07 | $25.20 | $25.35 | $25.20 | $25.29 | $25.29 | 68,613 |
| 2021-12-06 | $24.83 | $25.66 | $24.79 | $24.79 | $24.79 | 38,956 |
| 2021-12-03 | $24.73 | $24.73 | $24.45 | $24.67 | $24.67 | 21,633 |
| 2021-12-02 | $24.61 | $24.76 | $24.59 | $24.64 | $24.64 | 32,224 |
| 2021-12-01 | $24.98 | $25.11 | $24.83 | $24.83 | $24.83 | 31,755 |
| 2021-11-30 | $25.18 | $25.19 | $24.59 | $24.80 | $24.80 | 73,594 |
| 2021-11-29 | $25.66 | $25.66 | $25.36 | $25.46 | $25.46 | 23,136 |
| 2021-11-26 | $25.67 | $25.74 | $25.51 | $25.60 | $25.60 | 7,976 |
| 2021-11-24 | $25.64 | $25.67 | $25.56 | $25.67 | $25.67 | 10,725 |
| 2021-11-23 | $26.18 | $26.18 | $25.96 | $26.02 | $26.02 | 10,721 |
| 2021-11-22 | $25.61 | $25.69 | $25.58 | $25.59 | $25.59 | 17,860 |
| 2021-11-19 | $26.12 | $26.25 | $25.95 | $26.00 | $26.00 | 10,895 |
| 2021-11-18 | $26.02 | $26.27 | $26.02 | $26.22 | $26.22 | 15,545 |
| 2021-11-17 | $26.65 | $26.65 | $26.55 | $26.61 | $26.61 | 11,972 |
| 2021-11-16 | $26.44 | $26.51 | $26.06 | $26.08 | $26.08 | 8,899 |
| 2021-11-15 | $26.63 | $26.63 | $26.48 | $26.48 | $26.48 | 7,547 |
| 2021-11-12 | $26.04 | $26.23 | $26.04 | $26.22 | $26.22 | 10,833 |
| 2021-11-11 | $27.46 | $27.51 | $27.21 | $27.28 | $27.28 | 20,398 |
| 2021-11-10 | $27.54 | $27.68 | $27.46 | $27.47 | $27.47 | 7,675 |
| 2021-11-09 | $27.41 | $27.41 | $27.25 | $27.32 | $27.32 | 13,669 |
| 2021-11-08 | $27.11 | $27.35 | $27.11 | $27.32 | $27.32 | 11,242 |
| 2021-11-05 | $26.87 | $26.99 | $26.85 | $26.95 | $26.95 | 18,913 |
| 2021-11-04 | $27.10 | $27.12 | $27.01 | $27.09 | $27.09 | 8,336 |
| 2021-11-03 | $27.06 | $27.38 | $27.06 | $27.38 | $27.38 | 9,512 |
| 2021-11-02 | $27.26 | $27.40 | $27.24 | $27.29 | $27.29 | 10,688 |
| 2021-11-01 | $26.91 | $27.09 | $26.91 | $26.99 | $26.99 | 47,572 |
| 2021-10-29 | $26.18 | $26.37 | $26.09 | $26.33 | $26.33 | 16,745 |
| 2021-10-28 | $26.27 | $26.66 | $26.27 | $26.66 | $26.66 | 11,089 |
| 2021-10-27 | $26.63 | $26.63 | $26.31 | $26.47 | $26.47 | 11,082 |
| 2021-10-26 | $26.75 | $26.75 | $26.52 | $26.60 | $26.60 | 24,187 |
| 2021-10-25 | $26.54 | $26.64 | $26.47 | $26.61 | $26.61 | 19,743 |
| 2021-10-22 | $27.06 | $27.06 | $26.56 | $26.83 | $26.83 | 6,035 |
| 2021-10-21 | $26.78 | $26.92 | $26.62 | $26.90 | $26.90 | 20,413 |
| 2021-10-20 | $26.96 | $27.21 | $26.96 | $27.13 | $27.13 | 7,180 |
| 2021-10-19 | $27.08 | $27.17 | $27.05 | $27.12 | $27.12 | 10,058 |
| 2021-10-18 | $26.77 | $26.88 | $26.71 | $26.88 | $26.88 | 19,001 |
| 2021-10-15 | $26.48 | $26.71 | $26.48 | $26.71 | $26.71 | 7,712 |
| 2021-10-14 | $26.57 | $26.57 | $26.39 | $26.49 | $26.49 | 7,662 |
| 2021-10-13 | $26.27 | $26.49 | $26.27 | $26.49 | $26.49 | 13,291 |
| 2021-10-12 | $26.16 | $26.45 | $26.16 | $26.33 | $26.33 | 14,491 |
| 2021-10-11 | $26.26 | $26.43 | $26.22 | $26.28 | $26.28 | 10,704 |
| 2021-10-08 | $26.24 | $26.28 | $26.16 | $26.16 | $26.16 | 6,506 |
| 2021-10-07 | $26.27 | $26.27 | $26.11 | $26.11 | $26.11 | 7,433 |
| 2021-10-06 | $25.97 | $26.06 | $25.88 | $26.04 | $26.04 | 9,457 |
| 2021-10-05 | $25.87 | $26.01 | $25.82 | $25.82 | $25.82 | 22,203 |
| 2021-10-04 | $26.62 | $26.62 | $26.36 | $26.36 | $26.36 | 21,788 |
| 2021-10-01 | $26.92 | $26.92 | $26.61 | $26.90 | $26.90 | 18,020 |
| 2021-09-30 | $26.97 | $26.97 | $26.71 | $26.75 | $26.75 | 23,064 |
| 2021-09-29 | $27.26 | $27.26 | $26.98 | $27.04 | $27.04 | 7,503 |
| 2021-09-28 | $28.26 | $28.26 | $27.92 | $28.08 | $28.08 | 11,398 |
| 2021-09-27 | $28.69 | $28.84 | $28.69 | $28.84 | $28.84 | 15,421 |
| 2021-09-24 | $28.71 | $28.71 | $28.60 | $28.69 | $28.69 | 5,186 |
| 2021-09-23 | $29.29 | $29.35 | $29.28 | $29.28 | $29.28 | 15,851 |
| 2021-09-22 | $28.84 | $29.42 | $28.84 | $29.42 | $29.42 | 19,332 |
| 2021-09-21 | $29.15 | $29.15 | $28.80 | $28.84 | $28.84 | 17,339 |
| 2021-09-20 | $30.18 | $30.23 | $30.05 | $30.22 | $30.22 | 11,515 |
| 2021-09-17 | $30.48 | $30.63 | $30.39 | $30.60 | $30.60 | 30,271 |
| 2021-09-16 | $30.17 | $30.17 | $30.02 | $30.13 | $30.13 | 9,827 |
| 2021-09-15 | $30.05 | $30.19 | $30.03 | $30.15 | $30.15 | 17,570 |
| 2021-09-14 | $30.53 | $30.58 | $30.39 | $30.51 | $30.51 | 8,029 |
| 2021-09-13 | $31.29 | $31.31 | $31.18 | $31.27 | $31.27 | 7,418 |
| 2021-09-10 | $31.05 | $31.08 | $30.86 | $30.86 | $30.86 | 5,579 |
| 2021-09-09 | $30.61 | $30.64 | $30.54 | $30.54 | $30.54 | 6,711 |
| 2021-09-08 | $30.05 | $30.51 | $30.05 | $30.48 | $30.48 | 7,352 |
| 2021-09-07 | $30.19 | $30.38 | $30.16 | $30.30 | $30.30 | 9,120 |
| 2021-09-03 | $30.32 | $30.37 | $30.30 | $30.32 | $30.32 | 6,149 |
| 2021-09-02 | $30.54 | $30.54 | $30.42 | $30.50 | $30.50 | 3,960 |
| 2021-09-01 | $30.28 | $30.32 | $30.18 | $30.20 | $30.20 | 9,798 |
| 2021-08-31 | $29.81 | $29.96 | $29.81 | $29.94 | $29.94 | 12,622 |
| 2021-08-30 | $30.31 | $30.31 | $30.11 | $30.25 | $30.25 | 9,011 |
| 2021-08-27 | $29.67 | $29.95 | $29.65 | $29.91 | $29.91 | 9,983 |
| 2021-08-26 | $29.08 | $29.08 | $28.96 | $28.96 | $28.96 | 5,100 |
| 2021-08-25 | $28.71 | $28.86 | $28.69 | $28.82 | $28.82 | 5,307 |
| 2021-08-24 | $28.71 | $28.76 | $28.66 | $28.71 | $28.71 | 10,705 |
| 2021-08-23 | $28.81 | $28.87 | $28.81 | $28.86 | $28.86 | 5,040 |
| 2021-08-20 | $28.71 | $28.86 | $28.70 | $28.82 | $28.82 | 4,992 |
| 2021-08-19 | $29.07 | $29.20 | $29.06 | $29.20 | $29.20 | 7,070 |
| 2021-08-18 | $29.11 | $29.21 | $29.07 | $29.07 | $29.07 | 8,689 |
| 2021-08-17 | $29.37 | $29.62 | $29.30 | $29.51 | $29.51 | 10,737 |
| 2021-08-16 | $29.19 | $29.64 | $29.19 | $29.64 | $29.64 | 17,316 |
| 2021-08-13 | $28.93 | $29.07 | $28.66 | $29.06 | $29.06 | 8,420 |
| 2021-08-12 | $28.97 | $28.97 | $28.83 | $28.83 | $28.83 | 8,112 |
| 2021-08-11 | $29.08 | $29.15 | $29.08 | $29.11 | $29.11 | 8,020 |
| 2021-08-10 | $28.67 | $28.72 | $28.57 | $28.64 | $28.64 | 24,299 |
| 2021-08-09 | $28.55 | $28.55 | $28.43 | $28.44 | $28.44 | 8,673 |
| 2021-08-06 | $28.58 | $28.72 | $28.43 | $28.44 | $28.44 | 5,796 |
| 2021-08-05 | $28.57 | $28.61 | $28.50 | $28.59 | $28.59 | 7,577 |
| 2021-08-04 | $28.22 | $28.22 | $28.08 | $28.09 | $28.09 | 8,418 |
| 2021-08-03 | $28.21 | $28.21 | $28.03 | $28.12 | $28.12 | 16,546 |
| 2021-08-02 | $28.32 | $28.35 | $28.20 | $28.21 | $28.21 | 4,232 |
| 2021-07-30 | $28.54 | $28.58 | $28.24 | $28.25 | $28.25 | 27,929 |
| 2021-07-29 | $28.32 | $28.39 | $28.31 | $28.39 | $28.39 | 8,555 |
| 2021-07-28 | $28.31 | $28.40 | $28.19 | $28.38 | $28.38 | 24,618 |
| 2021-07-27 | $28.16 | $28.48 | $28.14 | $28.44 | $28.44 | 28,128 |
| 2021-07-26 | $28.13 | $28.13 | $27.82 | $27.93 | $27.93 | 12,885 |
| 2021-07-23 | $27.90 | $28.29 | $27.84 | $28.27 | $28.27 | 211,626 |
| 2021-07-22 | $27.60 | $27.60 | $27.38 | $27.43 | $27.43 | 11,867 |
| 2021-07-21 | $27.83 | $27.98 | $27.83 | $27.88 | $27.88 | 9,772 |
| 2021-07-20 | $27.51 | $27.93 | $27.51 | $27.85 | $27.85 | 21,426 |
| 2021-07-19 | $28.34 | $28.39 | $28.07 | $28.11 | $28.11 | 30,307 |
| 2021-07-16 | $28.42 | $28.58 | $28.33 | $28.36 | $28.36 | 12,053 |
| 2021-07-15 | $27.97 | $28.09 | $27.95 | $27.98 | $27.98 | 13,838 |
| 2021-07-14 | $28.11 | $28.15 | $28.04 | $28.05 | $28.05 | 24,729 |
| 2021-07-13 | $28.42 | $28.47 | $28.24 | $28.24 | $28.24 | 35,378 |
| 2021-07-12 | $28.57 | $28.71 | $28.39 | $28.43 | $28.43 | 19,846 |
| 2021-07-09 | $28.69 | $28.76 | $28.40 | $28.43 | $28.43 | 33,171 |
| 2021-07-08 | $28.73 | $28.83 | $28.56 | $28.56 | $28.56 | 1,002,084 |
| 2021-07-07 | $26.62 | $29.15 | $26.48 | $29.00 | $29.00 | 491,596 |
| 2021-07-06 | $27.31 | $27.40 | $27.11 | $27.17 | $27.17 | 415,867 |
| 2021-07-02 | $28.05 | $28.10 | $27.86 | $28.03 | $28.03 | 821,500 |
| 2021-07-01 | $27.91 | $28.04 | $27.67 | $27.67 | $27.67 | 1,082,568 |
| 2021-06-30 | $28.64 | $28.96 | $28.56 | $28.71 | $28.71 | 588,294 |
| 2021-06-29 | $30.52 | $30.52 | $29.44 | $29.58 | $29.58 | 52,820 |
| 2021-06-28 | $33.63 | $33.89 | $33.60 | $33.89 | $33.89 | 132,338 |
| 2021-06-25 | $33.54 | $33.67 | $33.52 | $33.57 | $33.57 | 9,632 |
| 2021-06-24 | $33.23 | $33.25 | $33.16 | $33.21 | $33.21 | 6,509 |
| 2021-06-23 | $32.90 | $33.13 | $32.88 | $32.88 | $32.88 | 15,931 |
| 2021-06-22 | $32.37 | $32.52 | $32.28 | $32.52 | $32.52 | 134,308 |
| 2021-06-21 | $32.22 | $32.61 | $32.22 | $32.61 | $32.61 | 11,897 |
| 2021-06-18 | $31.54 | $31.75 | $31.29 | $31.68 | $31.68 | 17,725 |
| 2021-06-17 | $31.17 | $31.28 | $31.11 | $31.23 | $31.23 | 6,814 |
| 2021-06-16 | $32.03 | $32.08 | $31.60 | $31.72 | $31.72 | 18,021 |
| 2021-06-15 | $31.47 | $31.68 | $31.42 | $31.53 | $31.53 | 22,118 |
| 2021-06-14 | $31.20 | $31.20 | $31.04 | $31.15 | $31.15 | 9,778 |
| 2021-06-11 | $30.94 | $31.01 | $30.47 | $30.92 | $30.92 | 13,130 |
| 2021-06-10 | $30.93 | $31.16 | $30.93 | $31.02 | $31.02 | 15,068 |
| 2021-06-09 | $30.42 | $30.48 | $30.36 | $30.38 | $30.38 | 10,050 |
| 2021-06-08 | $30.75 | $30.89 | $30.72 | $30.74 | $30.74 | 20,131 |
| 2021-06-07 | $31.10 | $31.69 | $30.99 | $31.02 | $31.02 | 122,673 |
| 2021-06-04 | $31.16 | $31.23 | $31.11 | $31.16 | $31.16 | 55,511 |
| 2021-06-03 | $30.93 | $31.11 | $30.93 | $31.11 | $31.11 | 51,112 |
| 2021-06-02 | $30.88 | $30.97 | $30.88 | $30.92 | $30.92 | 70,232 |
| 2021-06-01 | $31.27 | $31.27 | $31.15 | $31.20 | $31.20 | 10,303 |
| 2021-05-28 | $30.99 | $31.11 | $30.95 | $31.05 | $31.05 | 10,557 |
| 2021-05-27 | $30.92 | $31.07 | $30.92 | $31.04 | $31.04 | 24,279 |
| 2021-05-26 | $30.74 | $30.86 | $30.63 | $30.69 | $30.69 | 36,483 |
| 2021-05-25 | $31.02 | $31.09 | $30.55 | $30.82 | $30.82 | 24,333 |
| 2021-05-24 | $31.05 | $31.70 | $31.05 | $31.55 | $31.55 | 10,988 |
| 2021-05-21 | $31.41 | $31.94 | $31.22 | $31.72 | $31.72 | 11,648 |
| 2021-05-20 | $31.72 | $32.04 | $31.28 | $31.86 | $31.41 | 20,476 |
| 2021-05-19 | $31.01 | $31.42 | $31.01 | $31.21 | $30.76 | 10,001 |
| 2021-05-18 | $31.81 | $31.81 | $31.54 | $31.54 | $31.09 | 9,539 |
| 2021-05-17 | $31.36 | $31.43 | $31.23 | $31.37 | $30.93 | 18,217 |
| 2021-05-14 | $31.18 | $31.58 | $31.00 | $31.58 | $31.13 | 10,831 |
| 2021-05-13 | $31.19 | $31.31 | $31.01 | $31.31 | $30.87 | 15,438 |
| 2021-05-12 | $31.13 | $31.26 | $30.94 | $31.04 | $30.60 | 18,991 |
| 2021-05-11 | $31.26 | $31.86 | $31.20 | $31.46 | $31.02 | 18,571 |
| 2021-05-10 | $31.64 | $31.75 | $31.52 | $31.59 | $31.14 | 11,482 |
| 2021-05-07 | $31.60 | $31.69 | $31.54 | $31.68 | $31.23 | 8,934 |
| 2021-05-06 | $31.21 | $31.37 | $31.02 | $31.37 | $30.93 | 9,192 |
| 2021-05-05 | $31.33 | $31.51 | $31.29 | $31.47 | $31.02 | 38,760 |
| 2021-05-04 | $30.69 | $30.74 | $30.54 | $30.67 | $30.24 | 13,187 |
| 2021-05-03 | $30.99 | $31.11 | $30.97 | $31.08 | $30.64 | 11,580 |
| 2021-04-30 | $31.04 | $31.04 | $30.55 | $30.68 | $30.25 | 27,091 |
| 2021-04-29 | $30.75 | $30.75 | $30.45 | $30.68 | $30.25 | 14,075 |
| 2021-04-28 | $30.94 | $31.39 | $30.94 | $31.39 | $30.95 | 53,361 |
| 2021-04-27 | $31.03 | $31.34 | $31.03 | $31.25 | $30.81 | 9,612 |
| 2021-04-26 | $31.35 | $31.35 | $31.14 | $31.30 | $30.86 | 33,992 |
| 2021-04-23 | $31.00 | $31.52 | $30.99 | $31.52 | $31.08 | 194,632 |
| 2021-04-22 | $31.14 | $31.21 | $30.90 | $30.91 | $30.47 | 134,230 |
| 2021-04-21 | $30.50 | $31.06 | $30.50 | $31.03 | $30.59 | 13,497 |
| 2021-04-20 | $30.97 | $30.97 | $30.77 | $30.82 | $30.39 | 11,199 |
| 2021-04-19 | $30.81 | $30.91 | $30.66 | $30.84 | $30.40 | 8,780 |
| 2021-04-16 | $30.86 | $30.94 | $30.74 | $30.89 | $30.45 | 14,708 |
| 2021-04-15 | $30.86 | $30.90 | $30.72 | $30.84 | $30.40 | 11,383 |
| 2021-04-14 | $30.72 | $30.98 | $30.72 | $30.88 | $30.44 | 20,507 |
| 2021-04-13 | $30.92 | $31.04 | $30.80 | $30.99 | $30.55 | 10,754 |
| 2021-04-12 | $31.29 | $31.32 | $31.20 | $31.26 | $30.81 | 13,244 |
| 2021-04-09 | $31.50 | $31.66 | $31.46 | $31.65 | $31.20 | 11,776 |
| 2021-04-08 | $31.44 | $31.55 | $31.33 | $31.47 | $31.03 | 12,716 |
| 2021-04-07 | $31.70 | $31.70 | $31.47 | $31.59 | $31.14 | 15,761 |
| 2021-04-06 | $31.68 | $31.86 | $31.68 | $31.74 | $31.29 | 11,353 |
| 2021-04-05 | $32.49 | $32.85 | $32.40 | $32.85 | $32.39 | 39,681 |
| 2021-04-01 | $31.86 | $32.35 | $31.86 | $32.35 | $31.89 | 14,243 |
| 2021-03-31 | $31.33 | $31.36 | $31.16 | $31.23 | $30.78 | 16,619 |
| 2021-03-30 | $30.89 | $31.17 | $30.89 | $31.09 | $30.65 | 75,960 |
| 2021-03-29 | $30.78 | $30.80 | $30.61 | $30.67 | $30.24 | 57,082 |
| 2021-03-26 | $30.58 | $30.79 | $30.55 | $30.70 | $30.27 | 16,961 |
| 2021-03-25 | $29.82 | $30.07 | $29.77 | $30.07 | $29.65 | 19,713 |
| 2021-03-24 | $30.21 | $30.29 | $29.72 | $29.82 | $29.40 | 35,204 |
| 2021-03-23 | $30.60 | $30.82 | $30.35 | $30.47 | $30.04 | 14,918 |
| 2021-03-22 | $31.50 | $31.53 | $31.25 | $31.50 | $31.06 | 13,791 |
| 2021-03-19 | $30.89 | $31.20 | $30.86 | $31.03 | $30.59 | 16,488 |
| 2021-03-18 | $30.86 | $30.94 | $30.75 | $30.81 | $30.38 | 16,091 |
| 2021-03-17 | $30.96 | $31.24 | $30.91 | $31.13 | $30.69 | 17,735 |
| 2021-03-16 | $31.45 | $31.45 | $31.00 | $31.11 | $30.67 | 23,411 |
| 2021-03-15 | $31.74 | $31.75 | $31.56 | $31.63 | $31.18 | 12,744 |
| 2021-03-12 | $31.70 | $32.02 | $31.70 | $32.02 | $31.57 | 16,760 |
| 2021-03-11 | $31.45 | $31.63 | $31.45 | $31.59 | $31.14 | 12,007 |
| 2021-03-10 | $31.54 | $31.73 | $31.54 | $31.60 | $31.15 | 37,263 |
| 2021-03-09 | $31.69 | $31.79 | $31.52 | $31.72 | $31.27 | 161,240 |
| 2021-03-08 | $30.87 | $31.40 | $30.64 | $31.23 | $30.78 | 62,994 |
| 2021-03-05 | $30.81 | $30.96 | $30.69 | $30.77 | $30.34 | 66,987 |
| 2021-03-04 | $31.55 | $31.83 | $31.27 | $31.44 | $30.99 | 21,865 |
| 2021-03-03 | $31.79 | $31.94 | $31.67 | $31.67 | $31.22 | 11,679 |
| 2021-03-02 | $31.88 | $31.96 | $31.79 | $31.84 | $31.39 | 12,351 |
| 2021-03-01 | $31.83 | $31.99 | $31.78 | $31.94 | $31.49 | 16,714 |
| 2021-02-26 | $31.90 | $32.05 | $31.80 | $31.83 | $31.38 | 20,298 |
| 2021-02-25 | $32.08 | $32.08 | $31.57 | $31.98 | $31.52 | 13,136 |
| 2021-02-24 | $31.96 | $32.01 | $31.84 | $31.98 | $31.52 | 13,136 |
| 2021-02-23 | $32.16 | $32.57 | $32.11 | $32.52 | $32.06 | 23,152 |
| 2021-02-22 | $32.15 | $33.65 | $32.05 | $32.32 | $31.86 | 23,684 |
| 2021-02-19 | $32.68 | $32.71 | $32.33 | $32.35 | $31.89 | 9,149 |
| 2021-02-18 | $32.48 | $32.50 | $32.12 | $32.29 | $31.83 | 17,871 |
| 2021-02-17 | $32.42 | $32.47 | $32.26 | $32.29 | $31.83 | 17,871 |
| 2021-02-16 | $32.42 | $32.48 | $32.10 | $32.24 | $31.78 | 20,758 |
| 2021-02-12 | $32.38 | $32.60 | $32.31 | $32.54 | $32.08 | 24,931 |
| 2021-02-11 | $32.66 | $32.81 | $32.56 | $32.70 | $32.24 | 20,463 |
| 2021-02-10 | $32.62 | $32.66 | $32.41 | $32.45 | $31.99 | 14,010 |
| 2021-02-09 | $32.86 | $33.12 | $32.79 | $33.00 | $32.53 | 10,668 |
| 2021-02-08 | $33.01 | $33.05 | $32.92 | $33.05 | $32.58 | 7,960 |
| 2021-02-05 | $32.89 | $33.05 | $32.84 | $32.89 | $32.43 | 10,552 |
| 2021-02-04 | $32.80 | $33.09 | $32.80 | $32.97 | $32.50 | 17,116 |
| 2021-02-03 | $32.75 | $33.02 | $32.63 | $33.00 | $32.53 | 43,726 |
| 2021-02-02 | $32.69 | $33.13 | $32.69 | $33.13 | $32.66 | 14,364 |
| 2021-02-01 | $32.97 | $33.17 | $32.97 | $33.13 | $32.66 | 12,059 |
| 2021-01-29 | $33.28 | $33.32 | $32.91 | $33.06 | $32.59 | 18,180 |
| 2021-01-28 | $33.69 | $33.74 | $33.45 | $33.65 | $33.17 | 14,035 |
| 2021-01-27 | $33.15 | $33.50 | $33.15 | $33.34 | $32.87 | 10,993 |
| 2021-01-26 | $34.97 | $35.04 | $34.85 | $34.93 | $34.44 | 11,664 |
| 2021-01-25 | $34.88 | $35.11 | $34.74 | $35.08 | $34.58 | 12,646 |
| 2021-01-22 | $35.42 | $35.47 | $35.28 | $35.42 | $34.92 | 12,271 |
| 2021-01-21 | $35.10 | $35.32 | $35.09 | $35.32 | $34.82 | 11,660 |
| 2021-01-20 | $34.49 | $34.53 | $34.32 | $34.46 | $33.97 | 12,499 |
| 2021-01-19 | $34.42 | $34.43 | $34.25 | $34.36 | $33.88 | 14,233 |
| 2021-01-15 | $34.40 | $34.63 | $34.20 | $34.52 | $34.03 | 16,518 |
| 2021-01-14 | $35.15 | $35.35 | $35.15 | $35.25 | $34.75 | 9,913 |
| 2021-01-13 | $35.19 | $35.20 | $35.09 | $35.14 | $34.64 | 11,659 |
| 2021-01-12 | $34.81 | $35.18 | $34.73 | $35.17 | $34.67 | 10,510 |
| 2021-01-11 | $34.70 | $34.97 | $34.39 | $34.82 | $34.33 | 32,682 |
| 2021-01-08 | $35.65 | $35.82 | $35.40 | $35.54 | $35.03 | 12,420 |
| 2021-01-07 | $35.38 | $35.38 | $35.00 | $35.04 | $34.55 | 13,825 |
| 2021-01-06 | $34.18 | $34.72 | $34.18 | $34.61 | $34.12 | 7,022 |
| 2021-01-05 | $33.63 | $34.19 | $33.63 | $34.19 | $33.71 | 9,630 |
| 2021-01-04 | $34.43 | $34.45 | $34.10 | $34.19 | $33.70 | 15,347 |
| 2020-12-31 | $34.38 | $34.38 | $33.77 | $33.77 | $33.29 | 15,342 |
| 2020-12-30 | $34.49 | $34.98 | $34.18 | $34.29 | $33.81 | 6,617 |
| 2020-12-29 | $33.88 | $34.04 | $33.83 | $33.84 | $33.36 | 14,296 |
| 2020-12-28 | $33.66 | $33.86 | $33.48 | $33.48 | $33.01 | 15,066 |
| 2020-12-24 | $33.14 | $33.22 | $33.11 | $33.11 | $32.64 | 4,703 |
| 2020-12-23 | $33.20 | $33.22 | $32.97 | $32.98 | $32.52 | 13,233 |
| 2020-12-22 | $33.49 | $33.49 | $33.29 | $33.37 | $32.90 | 12,737 |
| 2020-12-21 | $32.90 | $33.54 | $32.90 | $33.36 | $32.89 | 16,165 |
| 2020-12-18 | $32.83 | $32.97 | $32.72 | $32.97 | $32.50 | 9,738 |
| 2020-12-17 | $32.55 | $32.75 | $32.51 | $32.65 | $32.19 | 16,157 |
| 2020-12-16 | $32.11 | $32.28 | $32.03 | $32.27 | $31.81 | 12,394 |
| 2020-12-15 | $32.33 | $32.60 | $32.33 | $32.60 | $32.14 | 9,886 |
| 2020-12-14 | $32.36 | $32.36 | $32.04 | $32.04 | $31.59 | 16,829 |
| 2020-12-11 | $31.60 | $31.60 | $31.21 | $31.57 | $31.12 | 10,850 |
| 2020-12-10 | $32.15 | $32.19 | $31.92 | $32.10 | $31.65 | 14,300 |
| 2020-12-09 | $32.06 | $32.06 | $31.91 | $31.96 | $31.51 | 9,069 |
| 2020-12-08 | $31.81 | $31.99 | $31.81 | $31.94 | $31.49 | 22,948 |
| 2020-12-07 | $31.47 | $31.49 | $31.22 | $31.22 | $30.78 | 30,386 |
| 2020-12-04 | $31.85 | $31.87 | $31.72 | $31.81 | $31.36 | 12,904 |
| 2020-12-03 | $31.67 | $31.67 | $31.40 | $31.48 | $31.04 | 8,564 |
| 2020-12-02 | $31.78 | $32.36 | $31.46 | $31.95 | $31.50 | 7,565 |
| 2020-12-01 | $32.06 | $32.15 | $31.96 | $32.07 | $31.62 | 8,682 |
| 2020-11-30 | $32.27 | $32.30 | $31.99 | $31.99 | $31.54 | 10,655 |
| 2020-11-27 | $31.86 | $32.42 | $31.86 | $32.15 | $31.70 | 15,088 |
| 2020-11-25 | $32.38 | $32.56 | $32.33 | $32.56 | $32.10 | 640,722 |
| 2020-11-24 | $32.00 | $32.33 | $31.94 | $32.33 | $31.87 | 393,171 |
| 2020-11-23 | $32.08 | $32.16 | $31.95 | $32.09 | $31.63 | 177,092 |
| 2020-11-20 | $31.88 | $32.26 | $31.74 | $32.04 | $31.59 | 4,624 |
| 2020-11-19 | $31.84 | $31.84 | $31.51 | $31.70 | $31.25 | 69,999 |
| 2020-11-18 | $30.44 | $30.90 | $30.44 | $30.50 | $30.07 | 14,849 |
| 2020-11-17 | $30.32 | $30.52 | $30.28 | $30.50 | $30.07 | 19,383 |
| 2020-11-16 | $30.25 | $30.74 | $30.20 | $30.24 | $29.81 | 6,510 |
| 2020-11-13 | $30.91 | $30.96 | $30.79 | $30.94 | $30.50 | 10,169 |
| 2020-11-12 | $30.94 | $30.94 | $30.48 | $30.58 | $30.15 | 69,234 |
| 2020-11-11 | $30.48 | $30.90 | $30.48 | $30.87 | $30.43 | 4,980 |
| 2020-11-10 | $30.18 | $30.43 | $30.18 | $30.39 | $29.96 | 95,378 |
| 2020-11-09 | $30.96 | $31.05 | $30.65 | $30.67 | $30.24 | 56,129 |
| 2020-11-06 | $30.81 | $31.02 | $30.81 | $31.02 | $30.58 | 58,053 |
| 2020-11-05 | $30.70 | $30.70 | $30.47 | $30.67 | $30.24 | 13,618 |
| 2020-11-04 | $30.07 | $30.40 | $30.07 | $30.24 | $29.81 | 33,817 |
| 2020-11-03 | $29.77 | $30.10 | $29.72 | $30.03 | $29.61 | 11,968 |
| 2020-11-02 | $29.15 | $29.25 | $28.94 | $29.04 | $28.63 | 8,220 |
| 2020-10-30 | $28.84 | $28.87 | $28.71 | $28.80 | $28.39 | 9,959 |
| 2020-10-29 | $29.08 | $29.21 | $28.96 | $29.04 | $28.63 | 17,141 |
| 2020-10-28 | $29.05 | $29.12 | $28.92 | $28.92 | $28.51 | 6,945 |
| 2020-10-27 | $29.90 | $29.90 | $29.61 | $29.62 | $29.20 | 6,879 |
| 2020-10-26 | $29.82 | $29.82 | $29.52 | $29.71 | $29.29 | 6,242 |
| 2020-10-23 | $30.27 | $30.42 | $30.12 | $30.42 | $29.99 | 8,984 |
| 2020-10-22 | $30.00 | $30.33 | $30.00 | $30.22 | $29.79 | 9,373 |
| 2020-10-21 | $30.43 | $30.50 | $30.34 | $30.38 | $29.95 | 3,385 |
| 2020-10-20 | $30.91 | $31.02 | $30.55 | $30.73 | $30.30 | 20,490 |
| 2020-10-19 | $30.61 | $30.99 | $30.47 | $30.47 | $30.04 | 7,985 |
| 2020-10-16 | $30.81 | $31.19 | $30.81 | $30.99 | $30.55 | 7,253 |
| 2020-10-15 | $30.41 | $30.76 | $30.41 | $30.65 | $30.22 | 12,974 |
| 2020-10-14 | $31.10 | $31.10 | $30.89 | $30.99 | $30.55 | 5,530 |
| 2020-10-13 | $30.41 | $30.60 | $30.41 | $30.60 | $30.17 | 3,796 |
| 2020-10-12 | $30.74 | $30.81 | $30.68 | $30.81 | $30.38 | 3,976 |
| 2020-10-09 | $30.60 | $30.70 | $30.52 | $30.60 | $30.17 | 5,411 |
| 2020-10-08 | $30.69 | $30.70 | $30.57 | $30.70 | $30.27 | 6,920 |
| 2020-10-07 | $30.03 | $30.34 | $29.99 | $30.25 | $29.82 | 5,480 |
| 2020-10-06 | $30.16 | $30.16 | $29.63 | $29.68 | $29.26 | 10,807 |
| 2020-10-05 | $30.65 | $30.91 | $30.65 | $30.87 | $30.43 | 11,996 |
| 2020-10-02 | $29.87 | $30.11 | $29.64 | $30.05 | $29.63 | 9,675 |
| 2020-10-01 | $29.73 | $29.92 | $29.56 | $29.77 | $29.35 | 12,854 |
| 2020-09-30 | $29.47 | $29.67 | $29.36 | $29.49 | $29.07 | 10,514 |
| 2020-09-29 | $29.41 | $29.41 | $29.20 | $29.30 | $28.89 | 4,369 |
| 2020-09-28 | $29.21 | $29.37 | $29.09 | $29.33 | $28.92 | 8,258 |
| 2020-09-25 | $28.17 | $28.83 | $28.13 | $28.70 | $28.30 | 6,330 |
| 2020-09-24 | $28.71 | $28.96 | $28.46 | $28.79 | $28.38 | 8,944 |
| 2020-09-23 | $29.03 | $29.15 | $28.85 | $28.89 | $28.48 | 11,332 |
| 2020-09-22 | $29.00 | $29.09 | $28.86 | $29.09 | $28.68 | 8,401 |
| 2020-09-21 | $29.33 | $29.40 | $29.24 | $29.39 | $28.98 | 4,405 |
| 2020-09-18 | $29.88 | $30.19 | $29.88 | $30.19 | $29.76 | 8,798 |
| 2020-09-17 | $29.67 | $30.03 | $29.67 | $29.96 | $29.54 | 10,083 |
| 2020-09-16 | $30.09 | $30.15 | $29.94 | $29.94 | $29.52 | 7,514 |
| 2020-09-15 | $30.48 | $30.52 | $30.20 | $30.30 | $29.87 | 8,251 |
| 2020-09-14 | $30.10 | $30.25 | $29.96 | $30.00 | $29.58 | 5,845 |
| 2020-09-11 | $29.56 | $29.89 | $29.56 | $29.84 | $29.42 | 7,767 |
| 2020-09-10 | $31.85 | $32.16 | $29.86 | $30.47 | $30.04 | 21,248 |
| 2020-09-09 | $31.94 | $32.02 | $31.78 | $31.99 | $31.54 | 7,284 |
| 2020-09-08 | $31.82 | $31.99 | $31.79 | $31.80 | $31.35 | 3,774 |
| 2020-09-04 | $32.04 | $32.37 | $31.79 | $32.37 | $31.91 | 9,648 |
| 2020-09-03 | $31.77 | $31.78 | $31.32 | $31.33 | $30.89 | 5,895 |
| 2020-09-02 | $32.34 | $32.40 | $32.24 | $32.35 | $31.89 | 13,326 |
| 2020-09-01 | $31.43 | $31.69 | $31.39 | $31.44 | $31.00 | 9,589 |
| 2020-08-31 | $31.90 | $32.02 | $31.69 | $31.78 | $31.33 | 11,858 |
| 2020-08-28 | $31.29 | $31.47 | $31.25 | $31.35 | $30.91 | 10,104 |
| 2020-08-27 | $31.54 | $31.54 | $31.19 | $31.29 | $30.85 | 18,136 |
| 2020-08-26 | $30.92 | $31.26 | $30.92 | $31.22 | $30.77 | 8,708 |
| 2020-08-25 | $30.66 | $30.72 | $30.57 | $30.72 | $30.29 | 7,259 |
| 2020-08-24 | $30.58 | $30.60 | $30.23 | $30.32 | $29.89 | 56,667 |
| 2020-08-21 | $29.61 | $30.18 | $29.61 | $30.14 | $29.72 | 131,954 |
| 2020-08-20 | $29.72 | $29.82 | $29.67 | $29.77 | $29.35 | 133,380 |
| 2020-08-19 | $30.09 | $30.09 | $29.68 | $29.76 | $29.34 | 117,768 |
| 2020-08-18 | $30.28 | $30.28 | $30.15 | $30.25 | $29.82 | 79,876 |
| 2020-08-17 | $29.85 | $29.90 | $29.50 | $29.82 | $29.40 | 9,589 |
| 2020-08-14 | $29.38 | $29.56 | $29.34 | $29.36 | $28.95 | 17,229 |
| 2020-08-13 | $29.74 | $29.83 | $29.48 | $29.56 | $29.14 | 10,652 |
| 2020-08-12 | $30.38 | $30.81 | $30.38 | $30.75 | $30.32 | 15,036 |
| 2020-08-11 | $30.25 | $30.25 | $29.79 | $29.79 | $29.37 | 14,888 |
| 2020-08-10 | $29.70 | $29.77 | $29.58 | $29.66 | $29.24 | 5,719 |
| 2020-08-07 | $29.80 | $29.80 | $29.48 | $29.63 | $29.21 | 6,236 |
| 2020-08-06 | $29.70 | $29.80 | $29.52 | $29.79 | $29.37 | 12,693 |
| 2020-08-05 | $29.94 | $30.03 | $29.68 | $29.82 | $29.40 | 7,889 |
| 2020-08-04 | $29.27 | $29.57 | $29.25 | $29.57 | $29.15 | 10,412 |
| 2020-08-03 | $29.71 | $29.71 | $29.51 | $29.60 | $29.18 | 8,831 |
| 2020-07-31 | $29.81 | $29.81 | $28.99 | $29.07 | $28.66 | 12,308 |
| 2020-07-30 | $29.69 | $30.33 | $29.69 | $30.33 | $29.90 | 8,774 |
| 2020-07-29 | $30.33 | $30.43 | $30.21 | $30.36 | $29.93 | 62,762 |
| 2020-07-28 | $30.48 | $30.60 | $30.23 | $30.23 | $29.80 | 105,662 |
| 2020-07-27 | $30.81 | $30.81 | $30.62 | $30.69 | $30.26 | 5,606 |
| 2020-07-24 | $30.68 | $30.90 | $30.62 | $30.77 | $30.33 | 10,425 |
| 2020-07-23 | $31.04 | $31.51 | $31.04 | $31.11 | $30.67 | 9,491 |
| 2020-07-22 | $30.69 | $30.89 | $30.68 | $30.83 | $30.39 | 11,560 |
| 2020-07-21 | $30.18 | $30.52 | $30.18 | $30.27 | $29.85 | 13,726 |
| 2020-07-20 | $29.57 | $29.71 | $29.47 | $29.71 | $29.29 | 9,708 |
| 2020-07-17 | $29.06 | $29.37 | $29.06 | $29.33 | $28.92 | 9,597 |
| 2020-07-16 | $28.85 | $28.85 | $28.55 | $28.64 | $28.24 | 15,449 |
| 2020-07-15 | $27.57 | $27.76 | $27.53 | $27.76 | $27.37 | 7,030 |
| 2020-07-14 | $26.42 | $26.97 | $26.42 | $26.96 | $26.58 | 19,876 |
| 2020-07-13 | $26.70 | $26.84 | $26.51 | $26.55 | $26.17 | 7,262 |
| 2020-07-10 | $26.07 | $26.47 | $26.07 | $26.46 | $26.09 | 7,925 |
| 2020-07-09 | $25.96 | $25.97 | $25.76 | $25.89 | $25.52 | 5,495 |
| 2020-07-08 | $26.05 | $26.15 | $26.01 | $26.14 | $25.77 | 18,818 |
| 2020-07-07 | $25.78 | $25.78 | $25.52 | $25.52 | $25.16 | 14,395 |
| 2020-07-06 | $25.18 | $25.44 | $25.16 | $25.28 | $24.92 | 13,508 |
| 2020-07-02 | $24.91 | $25.51 | $24.85 | $24.99 | $24.64 | 12,793 |
| 2020-07-01 | $24.93 | $25.41 | $24.60 | $25.10 | $24.75 | 13,946 |
| 2020-06-30 | $24.77 | $25.71 | $24.75 | $25.71 | $25.03 | 8,420 |
| 2020-06-29 | $25.19 | $25.73 | $25.19 | $25.31 | $24.64 | 13,369 |
| 2020-06-26 | $25.43 | $25.44 | $24.98 | $25.09 | $24.42 | 15,568 |
| 2020-06-25 | $24.95 | $25.17 | $24.76 | $25.12 | $24.45 | 14,395 |
| 2020-06-24 | $25.63 | $25.63 | $25.26 | $25.36 | $24.69 | 9,470 |
| 2020-06-23 | $26.17 | $26.17 | $25.51 | $25.56 | $24.88 | 15,332 |
| 2020-06-22 | $25.83 | $26.06 | $25.72 | $26.03 | $25.34 | 17,697 |
| 2020-06-19 | $25.83 | $25.83 | $25.20 | $25.20 | $24.53 | 32,547 |
| 2020-06-18 | $27.12 | $27.12 | $25.72 | $26.29 | $25.59 | 19,489 |
| 2020-06-17 | $26.85 | $27.00 | $26.53 | $26.78 | $26.07 | 41,946 |
| 2020-06-16 | $27.06 | $27.26 | $26.59 | $26.78 | $26.07 | 36,630 |
| 2020-06-15 | $25.93 | $26.46 | $25.92 | $26.43 | $25.73 | 25,916 |
| 2020-06-12 | $26.69 | $26.70 | $26.11 | $26.37 | $25.67 | 13,301 |
| 2020-06-11 | $27.07 | $27.07 | $26.47 | $26.49 | $25.79 | 23,072 |
| 2020-06-10 | $27.72 | $27.80 | $27.40 | $27.53 | $26.80 | 151,999 |
| 2020-06-09 | $27.70 | $27.95 | $27.51 | $27.54 | $26.81 | 104,920 |
| 2020-06-08 | $27.98 | $28.04 | $27.71 | $28.04 | $27.29 | 36,502 |
| 2020-06-05 | $28.42 | $28.50 | $28.20 | $28.33 | $27.58 | 34,277 |
| 2020-06-04 | $28.24 | $28.73 | $28.18 | $28.22 | $27.47 | 20,169 |
| 2020-06-03 | $28.27 | $28.44 | $28.17 | $28.30 | $27.55 | 26,087 |
| 2020-06-02 | $26.76 | $26.94 | $26.68 | $26.83 | $26.12 | 25,108 |
| 2020-06-01 | $26.85 | $26.86 | $26.49 | $26.86 | $26.15 | 17,443 |
| 2020-05-29 | $26.50 | $26.59 | $26.19 | $26.38 | $25.68 | 60,003 |
| 2020-05-28 | $26.61 | $26.66 | $26.30 | $26.30 | $25.60 | 25,681 |
| 2020-05-27 | $25.65 | $26.13 | $25.59 | $26.13 | $25.43 | 39,125 |
| 2020-05-26 | $25.65 | $26.08 | $25.65 | $25.94 | $25.24 | 65,401 |
| 2020-05-22 | $24.47 | $25.05 | $24.47 | $24.81 | $24.15 | 35,128 |
| 2020-05-21 | $24.45 | $24.65 | $24.14 | $24.33 | $23.68 | 121,466 |
| 2020-05-20 | $24.11 | $24.40 | $23.95 | $24.02 | $23.38 | 206,644 |
| 2020-05-19 | $23.76 | $24.12 | $23.74 | $23.77 | $23.14 | 62,005 |
| 2020-05-18 | $22.96 | $23.66 | $22.96 | $23.57 | $22.94 | 55,415 |
| 2020-05-15 | $22.24 | $22.78 | $22.24 | $22.63 | $22.03 | 29,625 |
| 2020-05-14 | $21.19 | $21.59 | $21.19 | $21.57 | $21.00 | 58,235 |
| 2020-05-13 | $22.28 | $22.39 | $22.04 | $22.11 | $21.52 | 29,250 |
| 2020-05-12 | $22.01 | $22.03 | $21.65 | $21.80 | $21.22 | 68,969 |
| 2020-05-11 | $21.81 | $21.94 | $21.71 | $21.94 | $21.35 | 40,913 |
| 2020-05-08 | $21.92 | $22.11 | $21.92 | $22.00 | $21.41 | 22,957 |
| 2020-05-07 | $21.55 | $21.92 | $21.46 | $21.81 | $21.23 | 103,855 |
| 2020-05-06 | $21.84 | $21.84 | $21.37 | $21.37 | $20.80 | 22,420 |
| 2020-05-05 | $21.95 | $22.16 | $21.95 | $21.95 | $21.37 | 65,095 |
| 2020-05-04 | $21.73 | $22.00 | $21.72 | $21.91 | $21.33 | 136,053 |
| 2020-05-01 | $22.82 | $23.02 | $22.69 | $22.80 | $22.19 | 50,871 |
| 2020-04-30 | $22.93 | $23.29 | $22.93 | $23.14 | $22.52 | 208,969 |
| 2020-04-29 | $23.32 | $23.40 | $22.97 | $23.26 | $22.64 | 60,317 |
| 2020-04-28 | $22.93 | $23.15 | $22.82 | $22.97 | $22.35 | 31,151 |
| 2020-04-27 | $22.19 | $22.67 | $22.19 | $22.61 | $22.00 | 36,669 |
| 2020-04-24 | $21.19 | $21.75 | $21.13 | $21.61 | $21.04 | 64,573 |
| 2020-04-23 | $21.70 | $21.86 | $21.36 | $21.36 | $20.79 | 62,936 |
| 2020-04-22 | $22.21 | $22.77 | $22.21 | $22.60 | $22.00 | 25,626 |
| 2020-04-21 | $21.84 | $22.14 | $21.81 | $21.92 | $21.34 | 47,487 |
| 2020-04-20 | $22.23 | $22.33 | $22.02 | $22.03 | $21.44 | 60,626 |
| 2020-04-17 | $22.13 | $22.39 | $22.07 | $22.33 | $21.74 | 38,326 |
| 2020-04-16 | $21.71 | $21.72 | $21.41 | $21.56 | $20.99 | 78,951 |
| 2020-04-15 | $21.94 | $22.18 | $21.84 | $22.09 | $21.50 | 45,493 |
| 2020-04-14 | $22.74 | $22.80 | $22.14 | $22.66 | $22.06 | 140,888 |
| 2020-04-13 | $22.68 | $22.68 | $21.25 | $22.07 | $21.48 | 56,136 |
| 2020-04-09 | $21.92 | $22.27 | $21.88 | $22.07 | $21.48 | 59,442 |
| 2020-04-08 | $21.35 | $21.58 | $20.93 | $21.35 | $20.78 | 59,756 |
| 2020-04-07 | $22.05 | $22.11 | $21.52 | $21.52 | $20.95 | 65,827 |
| 2020-04-06 | $21.39 | $21.67 | $21.33 | $21.67 | $21.09 | 107,615 |
| 2020-04-03 | $21.05 | $21.14 | $20.87 | $21.14 | $20.58 | 69,229 |
| 2020-04-02 | $20.92 | $21.35 | $20.91 | $21.17 | $20.61 | 47,498 |
| 2020-04-01 | $22.06 | $22.23 | $21.76 | $21.79 | $21.21 | 39,384 |
| 2020-03-31 | $21.94 | $22.52 | $21.64 | $22.01 | $21.42 | 42,999 |
| 2020-03-30 | $20.87 | $21.13 | $20.75 | $21.00 | $20.44 | 79,390 |
| 2020-03-27 | $21.34 | $21.39 | $20.82 | $20.97 | $20.41 | 42,951 |
| 2020-03-26 | $20.92 | $21.54 | $20.86 | $21.47 | $20.90 | 35,410 |
| 2020-03-25 | $21.50 | $21.85 | $21.29 | $21.61 | $21.04 | 68,543 |
| 2020-03-24 | $20.99 | $21.91 | $20.89 | $21.53 | $20.96 | 66,978 |
| 2020-03-23 | $20.51 | $20.56 | $19.85 | $19.92 | $19.39 | 42,980 |
| 2020-03-20 | $21.40 | $21.49 | $20.56 | $20.64 | $20.09 | 39,270 |
| 2020-03-19 | $21.56 | $21.92 | $21.11 | $21.46 | $20.89 | 87,343 |
| 2020-03-18 | $21.97 | $22.79 | $21.20 | $22.79 | $22.18 | 83,860 |
| 2020-03-17 | $21.91 | $23.03 | $21.53 | $22.85 | $22.24 | 80,681 |
| 2020-03-16 | $20.43 | $22.24 | $20.43 | $21.49 | $20.92 | 61,785 |
| 2020-03-13 | $22.04 | $22.04 | $20.77 | $21.71 | $21.13 | 101,754 |
| 2020-03-12 | $22.32 | $22.51 | $21.68 | $21.88 | $21.30 | 52,153 |
| 2020-03-11 | $23.64 | $23.64 | $22.51 | $22.71 | $22.11 | 47,535 |
| 2020-03-10 | $22.61 | $22.61 | $21.80 | $22.13 | $21.54 | 43,349 |
| 2020-03-09 | $22.69 | $22.97 | $22.50 | $22.74 | $22.13 | 50,301 |
| 2020-03-06 | $23.40 | $23.68 | $23.39 | $23.51 | $22.88 | 51,071 |
| 2020-03-05 | $24.36 | $24.40 | $23.95 | $24.16 | $23.52 | 25,474 |
| 2020-03-04 | $24.99 | $25.15 | $24.85 | $25.15 | $24.48 | 36,374 |
| 2020-03-03 | $25.38 | $25.76 | $25.11 | $25.22 | $24.55 | 51,554 |
| 2020-03-02 | $25.19 | $25.30 | $24.92 | $25.19 | $24.52 | 25,005 |
| 2020-02-28 | $25.00 | $25.70 | $24.76 | $25.27 | $24.60 | 31,010 |
| 2020-02-27 | $25.90 | $26.46 | $25.79 | $25.79 | $25.10 | 39,717 |
| 2020-02-26 | $25.85 | $26.04 | $25.70 | $25.84 | $25.15 | 17,324 |
| 2020-02-25 | $25.52 | $25.71 | $25.36 | $25.54 | $24.86 | 28,289 |
| 2020-02-24 | $25.61 | $25.88 | $25.61 | $25.78 | $25.09 | 14,021 |
| 2020-02-21 | $26.61 | $26.79 | $26.55 | $26.73 | $26.02 | 407,775 |
| 2020-02-20 | $26.54 | $26.71 | $26.49 | $26.69 | $25.98 | 256,943 |
| 2020-02-19 | $26.68 | $26.75 | $26.64 | $26.72 | $26.01 | 13,475 |
| 2020-02-18 | $26.42 | $26.63 | $26.33 | $26.41 | $25.71 | 10,445 |
| 2020-02-14 | $26.92 | $26.92 | $26.66 | $26.79 | $26.08 | 7,820 |
| 2020-02-13 | $26.86 | $26.86 | $26.56 | $26.74 | $26.03 | 34,022 |
| 2020-02-12 | $27.36 | $27.36 | $27.25 | $27.26 | $26.53 | 106,057 |
| 2020-02-11 | $27.07 | $27.27 | $27.06 | $27.17 | $26.45 | 97,669 |
| 2020-02-10 | $26.72 | $26.94 | $26.63 | $26.78 | $26.07 | 92,842 |
| 2020-02-07 | $26.66 | $26.76 | $26.54 | $26.64 | $25.93 | 157,006 |
| 2020-02-06 | $27.37 | $27.46 | $27.17 | $27.24 | $26.51 | 147,368 |
| 2020-02-05 | $27.16 | $27.45 | $27.12 | $27.44 | $26.71 | 235,407 |
| 2020-02-04 | $27.05 | $27.19 | $26.89 | $27.07 | $26.35 | 194,548 |
| 2020-02-03 | $26.61 | $26.89 | $26.56 | $26.84 | $26.13 | 98,624 |
| 2020-01-31 | $27.30 | $27.43 | $27.13 | $27.26 | $26.53 | 484,860 |
| 2020-01-30 | $27.27 | $27.47 | $27.24 | $27.44 | $26.71 | 35,097 |
| 2020-01-29 | $27.19 | $27.20 | $27.08 | $27.20 | $26.48 | 85,556 |
| 2020-01-28 | $26.82 | $27.05 | $26.82 | $27.05 | $26.33 | 14,266 |
| 2020-01-27 | $26.78 | $26.94 | $26.68 | $26.89 | $26.17 | 29,431 |
| 2020-01-24 | $27.52 | $27.52 | $27.32 | $27.34 | $26.61 | 67,795 |
| 2020-01-23 | $27.22 | $27.53 | $27.19 | $27.53 | $26.80 | 92,579 |
| 2020-01-22 | $26.73 | $26.87 | $26.66 | $26.85 | $26.14 | 17,391 |
| 2020-01-21 | $26.85 | $26.89 | $26.56 | $26.71 | $26.00 | 23,509 |
| 2020-01-17 | $26.22 | $26.35 | $26.14 | $26.28 | $25.58 | 49,535 |
| 2020-01-16 | $26.03 | $26.15 | $26.00 | $26.09 | $25.39 | 19,330 |
| 2020-01-15 | $26.00 | $26.33 | $25.94 | $25.94 | $25.25 | 19,637 |
| 2020-01-14 | $26.39 | $26.82 | $26.39 | $26.79 | $26.08 | 775,995 |
| 2020-01-13 | $25.63 | $26.06 | $25.63 | $26.05 | $25.36 | 215,042 |
| 2020-01-10 | $25.45 | $25.63 | $25.45 | $25.55 | $24.87 | 47,396 |
| 2020-01-09 | $25.54 | $25.60 | $25.48 | $25.53 | $24.85 | 58,606 |
| 2020-01-08 | $25.68 | $25.92 | $25.61 | $25.61 | $24.93 | 12,631 |
| 2020-01-07 | $25.55 | $25.70 | $25.53 | $25.68 | $25.00 | 59,098 |
| 2020-01-06 | $25.50 | $25.62 | $25.46 | $25.62 | $24.94 | 38,027 |
| 2020-01-03 | $25.41 | $25.73 | $25.41 | $25.73 | $25.05 | 189,513 |
| 2020-01-02 | $25.59 | $25.82 | $25.55 | $25.79 | $25.10 | 102,422 |
| 2019-12-31 | $25.02 | $25.37 | $25.02 | $25.28 | $24.61 | 5,702 |
| 2019-12-30 | $25.35 | $25.49 | $25.07 | $25.07 | $24.40 | 10,361 |
| 2019-12-27 | $25.44 | $25.55 | $25.43 | $25.53 | $24.85 | 20,872 |
| 2019-12-26 | $25.14 | $25.38 | $25.14 | $25.30 | $24.63 | 10,713 |
| 2019-12-24 | $25.13 | $25.31 | $25.11 | $25.20 | $24.53 | 5,636 |
| 2019-12-23 | $25.27 | $25.36 | $25.20 | $25.27 | $24.59 | 37,409 |
| 2019-12-20 | $25.21 | $25.32 | $25.19 | $25.32 | $24.64 | 487,218 |
| 2019-12-19 | $25.39 | $25.46 | $25.08 | $25.31 | $24.64 | 620,304 |
| 2019-12-18 | $24.73 | $24.79 | $24.63 | $24.72 | $24.06 | 19,174 |
| 2019-12-17 | $24.66 | $24.72 | $24.56 | $24.62 | $23.96 | 10,986 |
| 2019-12-16 | $24.08 | $24.27 | $24.05 | $24.26 | $23.61 | 36,292 |
| 2019-12-13 | $23.66 | $23.80 | $23.46 | $23.65 | $23.02 | 22,074 |
| 2019-12-12 | $23.52 | $23.81 | $23.50 | $23.77 | $23.14 | 41,803 |
| 2019-12-11 | $23.41 | $23.43 | $23.23 | $23.34 | $22.72 | 36,611 |
| 2019-12-10 | $23.16 | $23.25 | $23.10 | $23.18 | $22.56 | 61,433 |
| 2019-12-09 | $23.64 | $23.67 | $23.54 | $23.55 | $22.92 | 17,569 |
| 2019-12-06 | $23.82 | $23.82 | $23.66 | $23.68 | $23.05 | 24,601 |
| 2019-12-05 | $24.00 | $24.00 | $23.81 | $23.85 | $23.22 | 102,375 |
| 2019-12-04 | $24.47 | $24.47 | $24.31 | $24.33 | $23.68 | 37,775 |
| 2019-12-03 | $23.90 | $24.06 | $23.82 | $24.00 | $23.36 | 14,735 |
| 2019-12-02 | $24.24 | $24.25 | $23.97 | $23.98 | $23.34 | 17,719 |
| 2019-11-29 | $24.28 | $24.48 | $24.22 | $24.27 | $23.62 | 15,744 |
| 2019-11-27 | $23.71 | $23.98 | $23.52 | $23.61 | $22.98 | 18,009 |
| 2019-11-26 | $24.34 | $24.46 | $24.25 | $24.43 | $23.78 | 60,224 |
| 2019-11-25 | $24.03 | $24.11 | $23.82 | $23.99 | $23.35 | 16,415 |
| 2019-11-22 | $23.72 | $23.81 | $23.61 | $23.76 | $23.13 | 8,129 |
| 2019-11-21 | $23.43 | $23.59 | $23.34 | $23.54 | $22.91 | 7,048 |
| 2019-11-20 | $23.24 | $23.55 | $23.22 | $23.43 | $22.80 | 13,289 |
| 2019-11-19 | $23.78 | $23.81 | $23.63 | $23.76 | $23.13 | 22,069 |
| 2019-11-18 | $23.57 | $23.71 | $23.54 | $23.54 | $22.91 | 5,860 |
| 2019-11-15 | $24.01 | $24.06 | $23.94 | $24.06 | $23.42 | 5,080 |
| 2019-11-14 | $23.97 | $24.07 | $23.68 | $24.04 | $23.40 | 12,632 |
| 2019-11-13 | $24.86 | $24.87 | $24.61 | $24.73 | $24.07 | 7,836 |
| 2019-11-12 | $24.83 | $24.83 | $24.64 | $24.76 | $24.10 | 2,861 |
| 2019-11-11 | $24.99 | $25.01 | $24.83 | $24.83 | $24.17 | 9,424 |
| 2019-11-08 | $24.80 | $24.86 | $24.53 | $24.85 | $24.19 | 5,784 |
| 2019-11-07 | $25.00 | $25.01 | $24.80 | $24.80 | $24.14 | 10,118 |
| 2019-11-06 | $25.69 | $25.71 | $25.16 | $25.20 | $24.53 | 8,283 |
| 2019-11-05 | $25.86 | $25.89 | $25.75 | $25.85 | $25.16 | 3,639 |
| 2019-11-04 | $25.89 | $26.08 | $25.85 | $26.08 | $25.39 | 11,153 |
| 2019-11-01 | $25.33 | $25.58 | $25.33 | $25.38 | $24.70 | 2,876 |
| 2019-10-31 | $25.33 | $25.39 | $25.17 | $25.17 | $24.50 | 3,873 |
| 2019-10-30 | $24.93 | $25.11 | $24.89 | $25.07 | $24.40 | 5,930 |
| 2019-10-29 | $24.92 | $25.18 | $24.92 | $25.09 | $24.42 | 17,825 |
| 2019-10-28 | $26.09 | $26.09 | $25.70 | $25.70 | $25.02 | 3,756 |
| 2019-10-25 | $26.13 | $26.15 | $26.13 | $26.15 | $25.45 | 1,202 |
| 2019-10-24 | $25.99 | $26.06 | $25.90 | $26.04 | $25.35 | 56,591 |
| 2019-10-23 | $25.53 | $25.71 | $25.45 | $25.71 | $25.03 | 153,804 |
| 2019-10-22 | $24.71 | $24.98 | $24.63 | $24.67 | $24.01 | 13,076 |
| 2019-10-21 | $24.61 | $24.61 | $24.42 | $24.54 | $23.89 | 3,203 |
| 2019-10-18 | $24.15 | $24.15 | $24.01 | $24.11 | $23.47 | 1,992 |
| 2019-10-17 | $24.42 | $24.58 | $24.37 | $24.46 | $23.81 | 2,654 |
| 2019-10-16 | $24.32 | $24.45 | $24.31 | $24.40 | $23.75 | 11,105 |
| 2019-10-15 | $23.91 | $24.35 | $23.89 | $24.14 | $23.50 | 3,645 |
| 2019-10-14 | $23.94 | $24.37 | $23.93 | $24.13 | $23.49 | 26,433 |
| 2019-10-11 | $23.85 | $24.05 | $23.83 | $23.94 | $23.30 | 6,258 |
| 2019-10-10 | $23.35 | $23.48 | $23.25 | $23.36 | $22.73 | 7,326 |
| 2019-10-09 | $23.17 | $23.30 | $23.00 | $23.00 | $22.39 | 7,115 |
| 2019-10-08 | $23.49 | $23.50 | $23.19 | $23.19 | $22.57 | 8,627 |
| 2019-10-07 | $23.83 | $23.92 | $23.71 | $23.74 | $23.10 | 3,553 |
| 2019-10-04 | $23.53 | $23.69 | $23.41 | $23.41 | $22.79 | 4,504 |
| 2019-10-03 | $23.24 | $23.36 | $23.19 | $23.29 | $22.67 | 4,050 |
| 2019-10-02 | $23.44 | $23.45 | $23.14 | $23.24 | $22.62 | 11,736 |
| 2019-10-01 | $23.76 | $23.76 | $23.21 | $23.31 | $22.69 | 3,667 |
| 2019-09-30 | $23.46 | $23.58 | $23.40 | $23.40 | $22.78 | 2,976 |
| 2019-09-27 | $23.65 | $23.65 | $23.42 | $23.42 | $22.80 | 2,077 |
| 2019-09-26 | $23.25 | $23.33 | $23.18 | $23.33 | $22.71 | 18,006 |
| 2019-09-25 | $22.70 | $22.93 | $22.62 | $22.93 | $22.32 | 10,361 |
| 2019-09-24 | $23.72 | $23.72 | $23.41 | $23.45 | $22.83 | 6,028 |
| 2019-09-23 | $24.27 | $24.36 | $24.11 | $24.36 | $23.71 | 5,268 |
| 2019-09-20 | $24.54 | $24.75 | $24.54 | $24.66 | $24.00 | 9,855 |
| 2019-09-19 | $24.60 | $24.78 | $24.50 | $24.50 | $23.85 | 4,894 |
| 2019-09-18 | $24.79 | $24.86 | $24.70 | $24.70 | $24.04 | 4,202 |
| 2019-09-17 | $24.76 | $25.39 | $24.76 | $24.84 | $24.18 | 5,929 |
| 2019-09-16 | $24.74 | $24.78 | $24.67 | $24.67 | $24.01 | 6,059 |
| 2019-09-13 | $24.87 | $25.13 | $24.70 | $24.91 | $24.25 | 32,185 |
| 2019-09-12 | $24.92 | $25.37 | $24.92 | $25.27 | $24.60 | 3,187 |
| 2019-09-11 | $24.89 | $25.27 | $24.83 | $25.27 | $24.60 | 4,890 |
| 2019-09-10 | $24.42 | $24.81 | $24.42 | $24.62 | $23.96 | 18,110 |
| 2019-09-09 | $23.77 | $23.84 | $23.70 | $23.77 | $23.14 | 5,879 |
| 2019-09-06 | $23.49 | $23.71 | $23.49 | $23.66 | $23.03 | 11,215 |
| 2019-09-05 | $23.40 | $23.49 | $23.12 | $23.39 | $22.77 | 3,383 |
| 2019-09-04 | $23.42 | $23.51 | $23.37 | $23.51 | $22.88 | 6,690 |
| 2019-09-03 | $23.26 | $23.30 | $22.91 | $23.14 | $22.52 | 4,872 |
| 2019-08-30 | $23.42 | $23.53 | $23.21 | $23.36 | $22.73 | 2,576 |
| 2019-08-29 | $23.43 | $23.43 | $23.06 | $23.41 | $22.79 | 5,014 |
| 2019-08-28 | $23.11 | $23.17 | $22.87 | $23.10 | $22.48 | 17,575 |
| 2019-08-27 | $23.42 | $23.48 | $23.31 | $23.31 | $22.69 | 4,276 |
| 2019-08-26 | $23.20 | $23.36 | $23.07 | $23.36 | $22.74 | 3,272 |
| 2019-08-23 | $23.18 | $23.21 | $23.01 | $23.02 | $22.41 | 6,676 |
| 2019-08-22 | $23.33 | $23.33 | $23.15 | $23.31 | $22.69 | 3,445 |
| 2019-08-21 | $23.70 | $23.70 | $23.56 | $23.57 | $22.94 | 5,019 |
| 2019-08-20 | $23.33 | $23.46 | $23.29 | $23.40 | $22.78 | 8,630 |
| 2019-08-19 | $23.59 | $23.61 | $23.49 | $23.49 | $22.87 | 7,982 |
| 2019-08-16 | $23.34 | $23.78 | $23.33 | $23.74 | $23.11 | 6,470 |
| 2019-08-15 | $23.50 | $23.56 | $23.35 | $23.50 | $22.87 | 9,063 |
| 2019-08-14 | $23.58 | $23.59 | $23.23 | $23.40 | $22.78 | 3,206 |
| 2019-08-13 | $23.27 | $23.99 | $23.27 | $23.56 | $22.93 | 8,148 |
| 2019-08-12 | $24.32 | $24.41 | $24.04 | $24.19 | $23.55 | 4,542 |
| 2019-08-09 | $24.89 | $24.92 | $24.58 | $24.72 | $24.06 | 3,270 |
| 2019-08-08 | $24.82 | $25.02 | $24.82 | $24.82 | $24.16 | 14,513 |
| 2019-08-07 | $24.71 | $24.83 | $24.26 | $24.71 | $24.05 | 5,452 |
| 2019-08-06 | $24.77 | $24.90 | $24.40 | $24.71 | $24.05 | 16,728 |
| 2019-08-05 | $25.00 | $25.00 | $24.72 | $24.86 | $24.20 | 7,864 |
| 2019-08-02 | $25.29 | $25.42 | $25.01 | $25.29 | $24.62 | 6,088 |
| 2019-08-01 | $25.69 | $25.81 | $25.26 | $25.32 | $24.65 | 2,045 |
| 2019-07-31 | $25.44 | $25.57 | $25.17 | $25.34 | $24.67 | 11,126 |
| 2019-07-30 | $25.67 | $25.73 | $25.29 | $25.53 | $24.85 | 9,015 |
| 2019-07-29 | $25.88 | $25.96 | $25.88 | $25.90 | $25.21 | 4,823 |
| 2019-07-26 | $26.24 | $26.29 | $26.22 | $26.29 | $25.59 | 3,882 |
| 2019-07-25 | $25.91 | $26.23 | $25.84 | $25.94 | $25.25 | 7,987 |
| 2019-07-24 | $25.91 | $25.92 | $25.86 | $25.88 | $25.19 | 3,064 |
| 2019-07-23 | $26.02 | $26.22 | $26.02 | $26.21 | $25.51 | 5,343 |
| 2019-07-22 | $26.16 | $26.25 | $26.14 | $26.24 | $25.54 | 4,141 |
| 2019-07-19 | $26.37 | $26.37 | $26.10 | $26.10 | $25.41 | 70,572 |
| 2019-07-18 | $26.24 | $26.41 | $26.15 | $26.41 | $25.71 | 174,896 |
| 2019-07-17 | $26.79 | $26.79 | $26.69 | $26.72 | $26.01 | 187,216 |
| 2019-07-16 | $26.62 | $26.82 | $26.60 | $26.77 | $26.05 | 161,635 |
| 2019-07-15 | $26.47 | $26.54 | $26.42 | $26.54 | $25.83 | 4,522 |
| 2019-07-12 | $26.26 | $26.37 | $26.26 | $26.31 | $25.61 | 1,242 |
| 2019-07-11 | $25.88 | $26.22 | $25.88 | $26.15 | $25.45 | 2,751 |
| 2019-07-10 | $26.34 | $26.48 | $26.29 | $26.44 | $25.74 | 1,741 |
| 2019-07-09 | $25.98 | $26.49 | $25.98 | $26.49 | $25.78 | 1,090 |
| 2019-07-08 | $26.05 | $26.34 | $26.01 | $26.22 | $25.52 | 1,858 |
| 2019-07-05 | $26.10 | $26.10 | $25.89 | $25.92 | $25.23 | 4,090 |
| 2019-07-03 | $27.13 | $27.16 | $27.13 | $27.16 | $26.43 | 410 |
| 2019-07-02 | $27.23 | $27.71 | $27.20 | $27.56 | $26.83 | 8,780 |
| 2019-07-01 | $27.69 | $27.74 | $27.53 | $27.59 | $26.86 | 1,669 |
| 2019-06-28 | $27.80 | $27.89 | $27.72 | $27.80 | $27.06 | 20,275 |
| 2019-06-27 | $27.38 | $27.58 | $27.34 | $27.36 | $26.63 | 2,096 |
| 2019-06-26 | $27.63 | $27.65 | $27.59 | $27.59 | $26.86 | 6,897 |
| 2019-06-25 | $27.63 | $27.91 | $27.54 | $27.69 | $26.95 | 5,592 |
| 2019-06-24 | $27.65 | $27.87 | $27.48 | $27.62 | $26.89 | 11,523 |
| 2019-06-21 | $27.60 | $27.66 | $27.51 | $27.51 | $26.78 | 1,474 |
| 2019-06-20 | $27.85 | $27.85 | $27.64 | $27.82 | $27.08 | 12,971 |
| 2019-06-19 | $27.40 | $27.40 | $27.20 | $27.32 | $26.59 | 9,699 |
| 2019-06-18 | $27.54 | $27.56 | $27.20 | $27.44 | $26.41 | 10,798 |
| 2019-06-17 | $27.54 | $27.56 | $27.26 | $27.45 | $26.42 | 6,093 |
| 2019-06-14 | $27.97 | $28.03 | $27.71 | $27.80 | $26.76 | 4,449 |
| 2019-06-13 | $28.03 | $28.09 | $27.93 | $27.93 | $26.88 | 3,205 |
| 2019-06-12 | $28.23 | $28.41 | $28.09 | $28.15 | $27.09 | 45,253 |
| 2019-06-11 | $28.07 | $28.29 | $28.00 | $28.12 | $27.07 | 39,197 |
| 2019-06-10 | $27.98 | $28.05 | $27.92 | $28.01 | $26.96 | 1,659 |
| 2019-06-07 | $27.74 | $27.98 | $27.74 | $27.98 | $26.93 | 1,844 |
| 2019-06-06 | $27.29 | $27.34 | $27.20 | $27.34 | $26.31 | 2,450 |
| 2019-06-05 | $27.10 | $27.23 | $27.05 | $27.07 | $26.05 | 1,999 |
| 2019-06-04 | $27.03 | $27.13 | $26.97 | $27.12 | $26.10 | 2,817 |
| 2019-06-03 | $26.62 | $26.79 | $26.62 | $26.68 | $25.68 | 2,224 |
| 2019-05-31 | $27.17 | $27.42 | $27.17 | $27.42 | $26.39 | 5,215 |
| 2019-05-30 | $27.72 | $27.72 | $27.47 | $27.47 | $26.44 | 777 |
| 2019-05-29 | $27.25 | $27.65 | $27.25 | $27.60 | $26.56 | 5,422 |
| 2019-05-28 | $26.46 | $27.14 | $26.43 | $27.03 | $26.02 | 91,446 |
| 2019-05-24 | $26.28 | $26.35 | $26.28 | $26.34 | $25.35 | 2,102 |
| 2019-05-23 | $26.25 | $26.33 | $26.17 | $26.20 | $25.22 | 2,242 |
| 2019-05-22 | $26.32 | $26.39 | $26.26 | $26.30 | $25.31 | 2,362 |
| 2019-05-21 | $26.57 | $26.57 | $26.40 | $26.43 | $25.43 | 829 |
| 2019-05-20 | $26.61 | $26.67 | $26.45 | $26.45 | $25.46 | 3,274 |
| 2019-05-17 | $26.64 | $26.64 | $26.57 | $26.58 | $25.58 | 3,754 |
| 2019-05-16 | $26.75 | $26.76 | $26.74 | $26.74 | $25.74 | 842 |
| 2019-05-15 | $26.19 | $26.32 | $26.19 | $26.30 | $25.31 | 4,386 |
| 2019-05-14 | $25.84 | $25.84 | $25.62 | $25.73 | $24.76 | 1,200 |
| 2019-05-13 | $25.91 | $25.94 | $25.77 | $25.85 | $24.88 | 1,367 |
| 2019-05-10 | $26.20 | $26.27 | $26.20 | $26.27 | $25.28 | 1,169 |
| 2019-05-09 | $26.14 | $26.35 | $26.14 | $26.19 | $25.21 | 3,279 |
| 2019-05-08 | $26.15 | $26.18 | $26.15 | $26.15 | $25.17 | 1,234 |
| 2019-05-07 | $25.65 | $25.69 | $25.46 | $25.48 | $24.52 | 3,845 |
| 2019-05-06 | $26.28 | $26.43 | $26.27 | $26.40 | $25.41 | 8,447 |
| 2019-05-03 | $26.84 | $26.97 | $26.81 | $26.97 | $25.96 | 101,102 |
| 2019-05-02 | $26.83 | $26.95 | $26.83 | $26.95 | $25.94 | 674 |
| 2019-05-01 | $27.54 | $27.54 | $27.08 | $27.08 | $26.06 | 4,431 |
| 2019-04-30 | $27.17 | $27.40 | $27.04 | $27.36 | $26.33 | 62,570 |
| 2019-04-29 | $28.64 | $28.71 | $28.63 | $28.63 | $27.56 | 1,861 |
| 2019-04-26 | $28.47 | $28.47 | $28.25 | $28.26 | $27.20 | 2,867 |
| 2019-04-25 | $28.06 | $28.14 | $27.98 | $27.98 | $26.93 | 2,358 |
| 2019-04-24 | $28.08 | $28.08 | $27.94 | $28.03 | $26.98 | 1,889 |
| 2019-04-23 | $28.42 | $28.44 | $28.37 | $28.37 | $27.31 | 4,708 |
| 2019-04-22 | $28.06 | $28.06 | $27.87 | $27.87 | $26.82 | 619 |
| 2019-04-18 | $27.99 | $28.11 | $27.86 | $27.97 | $26.92 | 3,813 |
| 2019-04-17 | $27.74 | $27.81 | $27.64 | $27.81 | $26.77 | 1,081 |
| 2019-04-16 | $27.37 | $27.37 | $27.37 | $27.37 | $26.34 | 405 |
| 2019-04-15 | $27.25 | $27.25 | $27.20 | $27.24 | $26.22 | 1,476 |
| 2019-04-12 | $26.94 | $27.04 | $26.87 | $27.04 | $26.03 | 11,794 |
| 2019-04-11 | $26.19 | $26.26 | $26.19 | $26.26 | $25.27 | 1,715 |
| 2019-04-10 | $26.39 | $26.39 | $26.16 | $26.17 | $25.19 | 1,827 |
| 2019-04-09 | $26.15 | $26.19 | $26.15 | $26.15 | $25.17 | 862 |
| 2019-04-08 | $26.36 | $26.66 | $26.35 | $26.35 | $25.36 | 1,607 |
| 2019-04-05 | $26.01 | $26.13 | $25.89 | $26.13 | $25.15 | 1,154 |
| 2019-04-04 | $25.83 | $25.91 | $25.75 | $25.91 | $24.94 | 1,612 |
| 2019-04-03 | $26.20 | $26.31 | $26.13 | $26.13 | $25.15 | 2,244 |
| 2019-04-02 | $25.70 | $25.73 | $25.70 | $25.73 | $24.76 | 1,500 |
| 2019-04-01 | $25.40 | $25.57 | $25.40 | $25.57 | $24.61 | 12,283 |
| 2019-03-29 | $24.77 | $24.79 | $24.70 | $24.79 | $23.86 | 1,662 |
| 2019-03-28 | $24.54 | $24.61 | $24.43 | $24.61 | $23.69 | 5,562 |
| 2019-03-27 | $24.59 | $24.59 | $24.28 | $24.28 | $23.37 | 4,003 |
| 2019-03-26 | $24.67 | $24.82 | $24.60 | $24.72 | $23.79 | 2,680 |
| 2019-03-25 | $24.59 | $24.59 | $24.47 | $24.52 | $23.60 | 53,639 |
| 2019-03-22 | $24.49 | $24.62 | $24.49 | $24.55 | $23.63 | 60,975 |
| 2019-03-21 | $24.69 | $25.31 | $24.69 | $24.77 | $23.84 | 34,721 |
| 2019-03-20 | $24.70 | $24.72 | $24.47 | $24.53 | $23.61 | 1,952 |
| 2019-03-19 | $24.55 | $24.55 | $24.49 | $24.50 | $23.58 | 2,772 |
| 2019-03-18 | $24.25 | $24.35 | $24.20 | $24.20 | $23.29 | 5,055 |
| 2019-03-15 | $24.49 | $24.49 | $24.05 | $24.05 | $23.15 | 2,995 |
| 2019-03-14 | $24.60 | $24.60 | $24.33 | $24.48 | $23.56 | 4,564 |
| 2019-03-13 | $24.45 | $25.18 | $24.40 | $25.18 | $24.24 | 3,129 |
| 2019-03-12 | $23.86 | $24.47 | $23.71 | $23.71 | $22.82 | 1,821 |
| 2019-03-11 | $24.33 | $24.43 | $23.61 | $23.62 | $22.73 | 1,728 |
| 2019-03-08 | $23.31 | $24.16 | $23.30 | $24.16 | $23.25 | 2,666 |
| 2019-03-07 | $23.70 | $24.29 | $23.52 | $24.22 | $23.31 | 1,920 |
| 2019-03-06 | $24.32 | $24.74 | $24.08 | $24.74 | $23.81 | 8,049 |
| 2019-03-05 | $24.30 | $25.14 | $24.29 | $25.14 | $24.20 | 1,113 |
| 2019-03-04 | $24.39 | $25.09 | $24.39 | $24.45 | $23.53 | 1,259 |
| 2019-03-01 | $25.15 | $25.87 | $25.13 | $25.13 | $24.19 | 4,339 |
| 2019-02-28 | $25.35 | $25.35 | $24.87 | $24.87 | $23.94 | 2,910 |
| 2019-02-27 | $25.33 | $25.33 | $24.82 | $24.83 | $23.90 | 3,157 |
| 2019-02-26 | $24.80 | $24.80 | $24.80 | $24.80 | $23.87 | 5,086 |
| 2019-02-25 | $25.58 | $25.58 | $24.88 | $24.88 | $23.95 | 450 |
| 2019-02-22 | $24.99 | $24.99 | $24.88 | $24.88 | $23.95 | 2,330 |
| 2019-02-21 | $25.12 | $25.12 | $24.77 | $24.77 | $23.84 | 3,118 |
| 2019-02-20 | $25.28 | $25.96 | $25.03 | $25.03 | $24.09 | 2,037 |
| 2019-02-19 | $25.59 | $25.87 | $24.86 | $25.03 | $24.09 | 169,948 |
| 2019-02-15 | $25.15 | $25.23 | $24.79 | $25.15 | $24.21 | 119,002 |
| 2019-02-14 | $24.59 | $25.21 | $24.55 | $24.85 | $23.92 | 79,273 |
| 2019-02-13 | $24.72 | $25.78 | $24.72 | $25.18 | $24.24 | 81,832 |
| 2019-02-12 | $24.38 | $25.46 | $24.35 | $24.65 | $23.73 | 103,255 |
| 2019-02-11 | $24.02 | $24.40 | $24.00 | $24.40 | $23.48 | 82,628 |
| 2019-02-08 | $24.35 | $24.93 | $23.25 | $24.11 | $23.21 | 76,959 |
| 2019-02-07 | $24.58 | $24.65 | $24.35 | $24.35 | $23.44 | 62,196 |
| 2019-02-06 | $24.75 | $25.15 | $24.75 | $24.85 | $23.92 | 75,514 |
| 2019-02-05 | $24.90 | $25.00 | $24.65 | $25.00 | $24.06 | 79,635 |
| 2019-02-04 | $24.75 | $24.80 | $24.61 | $24.80 | $23.87 | 92,571 |
| 2019-02-01 | $24.70 | $24.90 | $24.50 | $24.50 | $23.58 | 147,429 |
| 2019-01-31 | $24.90 | $25.00 | $24.85 | $24.95 | $24.01 | 16,798 |
| 2019-01-30 | $24.49 | $24.95 | $23.75 | $24.95 | $24.01 | 149,902 |
| 2019-01-29 | $24.58 | $24.58 | $24.58 | $24.58 | $23.66 | 211 |
| 2019-01-28 | $24.65 | $24.75 | $24.50 | $24.58 | $23.66 | 7,282 |
| 2019-01-25 | $24.17 | $24.88 | $24.17 | $24.60 | $23.68 | 211,954 |
KnorrBremse AG ADR (KNRRY) News Headlines
Recent KnorrBremse AG ADR (KNRRY) News
Similar Companies to KnorrBremse AG ADR (KNRRY) 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 | -- | -- | -- |