NN Group NV (NNGRY) Exchange: PINK
Data as of May 6, 2024
$23.32 ($0.18) 0.79%
NN Group NV - Daily Information
Click for more stock information on NN Group NV.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $23.18 |
| Previous Close | $23.32 |
| High | $23.35 |
| Low | $23.18 |
| Adjusted Open | $23.18 |
| Previous Adjusted Close | $23.32 |
| Adjusted High | $23.35 |
| Adjusted Low | $23.18 |
About NN Group NV (NNGRY)
NN Group NV (Netherlands) ADR
Invest in NN Group NV (NNGRY)
Historical Stock Data for NN Group NV (NNGRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $23.18 | $23.35 | $23.18 | $23.32 | $23.32 | 15,686 |
| 2024-04-22 | $23.04 | $23.19 | $23.04 | $23.14 | $23.14 | 13,748 |
| 2024-04-19 | $22.78 | $22.81 | $22.67 | $22.69 | $22.69 | 8,565 |
| 2024-04-18 | $22.73 | $22.80 | $22.58 | $22.58 | $22.58 | 13,949 |
| 2024-04-17 | $22.62 | $22.63 | $22.37 | $22.45 | $22.45 | 13,172 |
| 2024-04-16 | $22.50 | $22.54 | $22.34 | $22.51 | $22.51 | 30,193 |
| 2024-04-15 | $23.17 | $23.17 | $22.89 | $22.89 | $22.89 | 12,092 |
| 2024-04-12 | $23.02 | $23.06 | $22.84 | $22.93 | $22.93 | 15,271 |
| 2024-04-11 | $23.33 | $23.33 | $22.85 | $23.05 | $23.05 | 13,784 |
| 2024-04-10 | $23.37 | $23.46 | $23.29 | $23.35 | $23.35 | 12,745 |
| 2024-04-09 | $23.64 | $23.64 | $23.48 | $23.54 | $23.54 | 14,210 |
| 2024-04-08 | $23.53 | $23.66 | $23.53 | $23.64 | $23.64 | 119,359 |
| 2024-04-05 | $23.12 | $23.29 | $23.10 | $23.18 | $23.18 | 111,838 |
| 2024-04-04 | $23.48 | $23.51 | $23.17 | $23.21 | $23.21 | 19,795 |
| 2024-04-03 | $23.06 | $23.22 | $23.06 | $23.21 | $23.21 | 19,795 |
| 2024-04-02 | $22.78 | $22.89 | $22.78 | $22.82 | $22.82 | 15,088 |
| 2024-04-01 | $23.35 | $23.65 | $22.85 | $23.05 | $23.05 | 14,426 |
| 2024-03-28 | $23.06 | $23.14 | $23.05 | $23.08 | $23.08 | 30,521 |
| 2024-03-27 | $22.80 | $22.95 | $22.80 | $22.95 | $22.95 | 52,186 |
| 2024-03-26 | $22.79 | $22.88 | $22.74 | $22.74 | $22.74 | 30,362 |
| 2024-03-25 | $22.52 | $22.74 | $22.52 | $22.66 | $22.66 | 26,011 |
| 2024-03-22 | $22.52 | $22.54 | $22.40 | $22.40 | $22.40 | 11,498 |
| 2024-03-21 | $22.71 | $22.71 | $22.54 | $22.57 | $22.57 | 10,352 |
| 2024-03-20 | $22.32 | $22.64 | $22.32 | $22.61 | $22.61 | 18,045 |
| 2024-03-19 | $21.99 | $22.42 | $21.99 | $22.37 | $22.37 | 14,921 |
| 2024-03-18 | $22.34 | $22.34 | $22.18 | $22.19 | $22.19 | 11,461 |
| 2024-03-15 | $22.24 | $22.30 | $22.20 | $22.26 | $22.26 | 12,987 |
| 2024-03-14 | $22.17 | $22.18 | $22.09 | $22.12 | $22.12 | 10,665 |
| 2024-03-13 | $22.39 | $22.39 | $22.31 | $22.36 | $22.36 | 15,293 |
| 2024-03-12 | $22.34 | $22.47 | $22.29 | $22.32 | $22.32 | 14,370 |
| 2024-03-11 | $22.21 | $22.32 | $22.19 | $22.32 | $22.32 | 14,370 |
| 2024-03-08 | $22.31 | $22.31 | $22.13 | $22.15 | $22.15 | 30,756 |
| 2024-03-07 | $22.08 | $22.16 | $22.08 | $22.15 | $22.15 | 56,118 |
| 2024-03-06 | $21.53 | $21.88 | $21.52 | $21.78 | $21.78 | 60,420 |
| 2024-03-05 | $21.36 | $21.50 | $21.36 | $21.40 | $21.40 | 21,080 |
| 2024-03-04 | $21.34 | $21.44 | $21.29 | $21.37 | $21.37 | 15,199 |
| 2024-03-01 | $21.58 | $21.63 | $21.48 | $21.50 | $21.50 | 29,004 |
| 2024-02-29 | $22.38 | $22.42 | $22.16 | $22.21 | $22.21 | 87,013 |
| 2024-02-28 | $20.50 | $20.68 | $20.50 | $20.60 | $20.60 | 21,907 |
| 2024-02-27 | $20.38 | $20.50 | $20.37 | $20.46 | $20.46 | 74,649 |
| 2024-02-26 | $20.23 | $20.29 | $20.22 | $20.24 | $20.24 | 14,048 |
| 2024-02-23 | $20.24 | $20.44 | $20.24 | $20.33 | $20.33 | 8,983 |
| 2024-02-22 | $20.46 | $20.48 | $20.35 | $20.43 | $20.43 | 20,431 |
| 2024-02-21 | $20.26 | $20.31 | $20.19 | $20.29 | $20.29 | 10,653 |
| 2024-02-20 | $20.13 | $20.26 | $20.13 | $20.26 | $20.26 | 17,913 |
| 2024-02-16 | $20.11 | $20.21 | $20.03 | $20.07 | $20.07 | 27,153 |
| 2024-02-15 | $20.27 | $20.41 | $20.25 | $20.40 | $20.40 | 13,400 |
| 2024-02-14 | $20.05 | $20.09 | $20.01 | $20.09 | $20.09 | 17,968 |
| 2024-02-13 | $19.97 | $20.04 | $19.78 | $19.88 | $19.88 | 25,910 |
| 2024-02-12 | $19.82 | $20.06 | $19.82 | $19.95 | $19.95 | 12,403 |
| 2024-02-09 | $19.65 | $19.82 | $19.58 | $19.79 | $19.79 | 23,681 |
| 2024-02-08 | $19.69 | $19.73 | $19.61 | $19.68 | $19.68 | 31,835 |
| 2024-02-07 | $19.90 | $19.90 | $19.70 | $19.74 | $19.74 | 23,360 |
| 2024-02-06 | $20.12 | $20.21 | $20.08 | $20.15 | $20.15 | 46,907 |
| 2024-02-05 | $20.23 | $20.30 | $20.18 | $20.24 | $20.24 | 40,637 |
| 2024-02-02 | $20.47 | $20.51 | $20.40 | $20.51 | $20.51 | 13,845 |
| 2024-02-01 | $20.47 | $20.48 | $20.29 | $20.45 | $20.45 | 17,591 |
| 2024-01-31 | $20.69 | $20.71 | $20.41 | $20.42 | $20.42 | 14,222 |
| 2024-01-30 | $20.59 | $20.60 | $20.54 | $20.58 | $20.58 | 20,635 |
| 2024-01-29 | $20.53 | $20.64 | $20.47 | $20.59 | $20.59 | 63,315 |
| 2024-01-26 | $20.50 | $20.59 | $20.49 | $20.49 | $20.49 | 13,151 |
| 2024-01-25 | $20.59 | $20.59 | $20.30 | $20.43 | $20.43 | 24,521 |
| 2024-01-24 | $20.59 | $20.66 | $20.47 | $20.47 | $20.47 | 11,204 |
| 2024-01-23 | $20.26 | $20.31 | $20.20 | $20.31 | $20.31 | 12,470 |
| 2024-01-22 | $20.45 | $20.47 | $20.34 | $20.35 | $20.35 | 28,314 |
| 2024-01-19 | $20.19 | $20.33 | $20.14 | $20.33 | $20.33 | 24,827 |
| 2024-01-18 | $20.15 | $20.25 | $20.08 | $20.25 | $20.25 | 20,594 |
| 2024-01-17 | $19.96 | $20.07 | $19.93 | $20.07 | $20.07 | 28,177 |
| 2024-01-16 | $19.98 | $20.17 | $19.95 | $20.13 | $20.13 | 74,146 |
| 2024-01-12 | $20.38 | $20.46 | $20.32 | $20.35 | $20.35 | 58,233 |
| 2024-01-11 | $20.60 | $20.60 | $20.36 | $20.52 | $20.52 | 390,936 |
| 2024-01-10 | $20.64 | $20.92 | $20.56 | $20.77 | $20.77 | 491,399 |
| 2024-01-09 | $20.02 | $21.24 | $19.91 | $21.15 | $21.15 | 346,410 |
| 2024-01-08 | $20.27 | $20.44 | $20.27 | $20.44 | $20.44 | 352,144 |
| 2024-01-05 | $20.15 | $20.38 | $20.15 | $20.27 | $20.27 | 668,998 |
| 2024-01-04 | $20.15 | $20.23 | $20.05 | $20.06 | $20.06 | 311,169 |
| 2024-01-03 | $19.85 | $19.93 | $19.80 | $19.89 | $19.89 | 128,667 |
| 2024-01-02 | $19.91 | $20.04 | $19.91 | $20.04 | $20.04 | 52,236 |
| 2023-12-29 | $19.78 | $19.78 | $19.69 | $19.74 | $19.74 | 22,293 |
| 2023-12-28 | $19.83 | $19.93 | $19.79 | $19.79 | $19.79 | 15,189 |
| 2023-12-27 | $19.70 | $19.89 | $19.70 | $19.87 | $19.87 | 127,959 |
| 2023-12-26 | $19.58 | $19.68 | $19.54 | $19.61 | $19.61 | 36,342 |
| 2023-12-22 | $19.42 | $19.50 | $19.41 | $19.43 | $19.43 | 21,690 |
| 2023-12-21 | $19.31 | $19.39 | $19.25 | $19.36 | $19.36 | 104,250 |
| 2023-12-20 | $19.27 | $19.38 | $19.17 | $19.19 | $19.19 | 100,645 |
| 2023-12-19 | $19.33 | $19.50 | $19.33 | $19.48 | $19.48 | 142,518 |
| 2023-12-18 | $19.28 | $19.36 | $19.24 | $19.31 | $19.31 | 16,142 |
| 2023-12-15 | $19.44 | $19.51 | $19.31 | $19.34 | $19.34 | 54,015 |
| 2023-12-14 | $19.58 | $19.63 | $19.50 | $19.56 | $19.56 | 52,214 |
| 2023-12-13 | $19.13 | $19.43 | $19.00 | $19.42 | $19.42 | 111,503 |
| 2023-12-12 | $18.95 | $19.15 | $18.95 | $19.14 | $19.14 | 148,892 |
| 2023-12-11 | $18.95 | $19.08 | $18.95 | $19.05 | $19.05 | 32,768 |
| 2023-12-08 | $19.03 | $19.12 | $19.03 | $19.12 | $19.12 | 18,062 |
| 2023-12-07 | $19.03 | $19.11 | $19.01 | $19.08 | $19.08 | 38,713 |
| 2023-12-06 | $19.01 | $19.05 | $18.88 | $18.88 | $18.88 | 14,284 |
| 2023-12-05 | $18.91 | $18.97 | $18.88 | $18.88 | $18.88 | 29,017 |
| 2023-12-04 | $18.98 | $18.99 | $18.91 | $18.93 | $18.93 | 23,277 |
| 2023-12-01 | $18.73 | $19.00 | $18.72 | $18.93 | $18.93 | 48,031 |
| 2023-11-30 | $19.05 | $19.05 | $18.90 | $18.99 | $18.99 | 41,068 |
| 2023-11-29 | $17.34 | $18.59 | $17.32 | $18.30 | $18.30 | 251,804 |
| 2023-11-28 | $17.32 | $17.48 | $17.30 | $17.41 | $17.41 | 29,394 |
| 2023-11-27 | $17.39 | $17.46 | $17.39 | $17.46 | $17.46 | 29,355 |
| 2023-11-24 | $17.42 | $17.52 | $17.42 | $17.49 | $17.49 | 12,548 |
| 2023-11-22 | $17.22 | $17.25 | $17.16 | $17.21 | $17.21 | 22,611 |
| 2023-11-21 | $17.32 | $17.36 | $17.24 | $17.26 | $17.26 | 53,939 |
| 2023-11-20 | $17.40 | $17.51 | $17.36 | $17.50 | $17.50 | 41,749 |
| 2023-11-17 | $17.37 | $17.47 | $17.34 | $17.45 | $17.45 | 126,824 |
| 2023-11-16 | $17.33 | $17.35 | $17.24 | $17.28 | $17.28 | 24,195 |
| 2023-11-15 | $17.23 | $17.25 | $17.17 | $17.17 | $17.17 | 36,403 |
| 2023-11-14 | $17.06 | $17.16 | $17.06 | $17.14 | $17.14 | 26,327 |
| 2023-11-13 | $16.72 | $16.82 | $16.72 | $16.80 | $16.80 | 52,745 |
| 2023-11-10 | $16.42 | $16.62 | $16.38 | $16.59 | $16.59 | 141,684 |
| 2023-11-09 | $16.78 | $16.78 | $16.57 | $16.60 | $16.60 | 32,517 |
| 2023-11-08 | $16.53 | $16.63 | $16.53 | $16.61 | $16.61 | 29,938 |
| 2023-11-07 | $16.54 | $16.60 | $16.49 | $16.55 | $16.55 | 24,269 |
| 2023-11-06 | $16.71 | $16.73 | $16.64 | $16.68 | $16.68 | 46,348 |
| 2023-11-03 | $16.71 | $16.75 | $16.56 | $16.66 | $16.66 | 32,689 |
| 2023-11-02 | $16.27 | $16.34 | $16.20 | $16.29 | $16.29 | 44,734 |
| 2023-11-01 | $15.95 | $15.99 | $15.79 | $15.94 | $15.94 | 51,320 |
| 2023-10-31 | $16.05 | $16.07 | $15.90 | $15.95 | $15.95 | 142,104 |
| 2023-10-30 | $15.93 | $16.00 | $15.84 | $15.95 | $15.95 | 50,338 |
| 2023-10-27 | $15.91 | $15.91 | $15.65 | $15.69 | $15.69 | 28,283 |
| 2023-10-26 | $15.68 | $15.78 | $15.62 | $15.71 | $15.71 | 78,519 |
| 2023-10-25 | $15.50 | $15.57 | $15.43 | $15.46 | $15.46 | 55,949 |
| 2023-10-24 | $15.66 | $15.79 | $15.66 | $15.73 | $15.73 | 141,802 |
| 2023-10-23 | $15.49 | $15.72 | $15.49 | $15.63 | $15.63 | 54,359 |
| 2023-10-20 | $15.89 | $15.89 | $15.75 | $15.75 | $15.75 | 67,868 |
| 2023-10-19 | $16.08 | $16.22 | $15.99 | $16.04 | $16.04 | 60,960 |
| 2023-10-18 | $16.36 | $16.40 | $16.13 | $16.15 | $16.15 | 220,828 |
| 2023-10-17 | $16.31 | $16.38 | $16.25 | $16.28 | $16.28 | 251,623 |
| 2023-10-16 | $16.27 | $16.32 | $16.26 | $16.29 | $16.29 | 225,963 |
| 2023-10-13 | $16.23 | $16.23 | $16.04 | $16.09 | $16.09 | 177,967 |
| 2023-10-12 | $16.56 | $16.61 | $16.42 | $16.42 | $16.42 | 418,165 |
| 2023-10-11 | $16.74 | $16.82 | $16.64 | $16.73 | $16.73 | 92,886 |
| 2023-10-10 | $16.83 | $16.85 | $16.78 | $16.78 | $16.78 | 146,650 |
| 2023-10-09 | $16.88 | $16.88 | $16.69 | $16.82 | $16.82 | 114,528 |
| 2023-10-06 | $16.65 | $16.80 | $16.56 | $16.77 | $16.77 | 359,752 |
| 2023-10-05 | $16.33 | $16.45 | $16.31 | $16.40 | $16.40 | 401,145 |
| 2023-10-04 | $16.19 | $16.20 | $15.91 | $16.00 | $16.00 | 63,638 |
| 2023-10-03 | $16.27 | $16.34 | $16.04 | $16.11 | $16.11 | 98,710 |
| 2023-10-02 | $16.31 | $16.32 | $16.02 | $16.05 | $16.05 | 71,973 |
| 2023-09-29 | $16.04 | $16.13 | $15.93 | $15.97 | $15.97 | 37,145 |
| 2023-09-28 | $15.49 | $16.02 | $15.49 | $15.92 | $15.92 | 127,416 |
| 2023-09-27 | $16.17 | $16.17 | $15.32 | $15.40 | $15.40 | 233,976 |
| 2023-09-26 | $19.04 | $19.15 | $19.02 | $19.03 | $19.03 | 9,705 |
| 2023-09-25 | $18.92 | $19.01 | $18.87 | $18.97 | $18.97 | 10,979 |
| 2023-09-22 | $19.34 | $19.38 | $19.17 | $19.20 | $19.20 | 19,389 |
| 2023-09-21 | $19.52 | $19.58 | $19.44 | $19.44 | $19.44 | 12,835 |
| 2023-09-20 | $19.98 | $20.03 | $19.81 | $19.81 | $19.81 | 25,171 |
| 2023-09-19 | $19.49 | $19.54 | $19.45 | $19.50 | $19.50 | 36,599 |
| 2023-09-18 | $19.29 | $19.38 | $19.27 | $19.32 | $19.32 | 17,360 |
| 2023-09-15 | $19.38 | $19.39 | $19.27 | $19.31 | $19.31 | 36,018 |
| 2023-09-14 | $19.35 | $19.37 | $19.28 | $19.30 | $19.30 | 177,476 |
| 2023-09-13 | $19.28 | $19.31 | $19.15 | $19.18 | $19.18 | 294,213 |
| 2023-09-12 | $19.27 | $19.29 | $19.20 | $19.22 | $19.22 | 236,410 |
| 2023-09-11 | $19.21 | $19.27 | $19.15 | $19.22 | $19.22 | 179,745 |
| 2023-09-08 | $19.07 | $19.09 | $19.01 | $19.02 | $19.02 | 65,107 |
| 2023-09-07 | $18.90 | $18.92 | $18.77 | $18.86 | $18.86 | 55,353 |
| 2023-09-06 | $19.37 | $19.50 | $19.18 | $19.30 | $18.70 | 185,402 |
| 2023-09-05 | $19.59 | $19.59 | $19.34 | $19.34 | $18.74 | 19,852 |
| 2023-09-01 | $19.88 | $19.99 | $19.71 | $19.92 | $19.30 | 43,266 |
| 2023-08-31 | $19.88 | $19.90 | $19.20 | $19.64 | $19.02 | 31,430 |
| 2023-08-30 | $20.34 | $20.41 | $20.01 | $20.08 | $19.45 | 20,488 |
| 2023-08-29 | $20.25 | $20.69 | $20.25 | $20.60 | $19.96 | 117,157 |
| 2023-08-28 | $18.62 | $18.72 | $18.57 | $18.61 | $18.03 | 34,051 |
| 2023-08-25 | $18.49 | $18.53 | $18.37 | $18.52 | $17.94 | 11,533 |
| 2023-08-24 | $18.50 | $18.52 | $18.35 | $18.35 | $17.78 | 20,001 |
| 2023-08-23 | $18.49 | $18.55 | $18.48 | $18.53 | $17.95 | 18,859 |
| 2023-08-22 | $18.64 | $18.64 | $18.44 | $18.45 | $17.87 | 37,098 |
| 2023-08-21 | $18.58 | $18.60 | $18.48 | $18.56 | $17.98 | 33,114 |
| 2023-08-18 | $18.40 | $18.53 | $18.38 | $18.49 | $18.49 | 14,081 |
| 2023-08-17 | $18.64 | $18.66 | $18.49 | $18.51 | $18.51 | 27,530 |
| 2023-08-16 | $18.88 | $18.92 | $18.68 | $18.68 | $18.68 | 53,159 |
| 2023-08-15 | $18.97 | $18.98 | $18.82 | $18.84 | $18.84 | 19,810 |
| 2023-08-14 | $19.18 | $19.22 | $19.11 | $19.17 | $19.17 | 42,776 |
| 2023-08-11 | $19.31 | $19.37 | $19.29 | $19.29 | $19.29 | 7,181 |
| 2023-08-10 | $19.40 | $19.56 | $19.35 | $19.38 | $19.38 | 14,423 |
| 2023-08-09 | $19.31 | $19.39 | $19.23 | $19.28 | $19.28 | 32,679 |
| 2023-08-08 | $19.08 | $19.24 | $19.06 | $19.24 | $19.24 | 97,891 |
| 2023-08-07 | $19.17 | $19.27 | $19.17 | $19.27 | $19.27 | 10,682 |
| 2023-08-04 | $19.13 | $19.24 | $19.06 | $19.06 | $19.06 | 23,172 |
| 2023-08-03 | $18.77 | $18.89 | $18.77 | $18.86 | $18.86 | 15,081 |
| 2023-08-02 | $18.82 | $18.86 | $18.76 | $18.84 | $18.84 | 18,539 |
| 2023-08-01 | $18.99 | $19.02 | $18.95 | $19.02 | $19.02 | 19,977 |
| 2023-07-31 | $19.19 | $19.26 | $19.11 | $19.12 | $19.12 | 42,630 |
| 2023-07-28 | $19.17 | $19.21 | $19.12 | $19.17 | $19.17 | 44,737 |
| 2023-07-27 | $19.19 | $19.29 | $19.11 | $19.13 | $19.13 | 43,947 |
| 2023-07-26 | $19.21 | $19.31 | $19.15 | $19.27 | $19.27 | 35,157 |
| 2023-07-25 | $19.20 | $19.20 | $19.15 | $19.19 | $19.19 | 30,524 |
| 2023-07-24 | $19.04 | $19.14 | $19.04 | $19.09 | $19.09 | 60,729 |
| 2023-07-21 | $18.93 | $19.01 | $18.91 | $18.94 | $18.94 | 131,886 |
| 2023-07-20 | $18.82 | $18.95 | $18.82 | $18.92 | $18.92 | 17,426 |
| 2023-07-19 | $18.67 | $18.67 | $18.55 | $18.58 | $18.58 | 15,769 |
| 2023-07-18 | $18.74 | $18.92 | $18.74 | $18.90 | $18.90 | 15,870 |
| 2023-07-17 | $18.85 | $18.96 | $18.82 | $18.95 | $18.95 | 33,735 |
| 2023-07-14 | $19.06 | $19.06 | $18.85 | $18.86 | $18.86 | 66,473 |
| 2023-07-13 | $19.05 | $19.15 | $19.03 | $19.13 | $19.13 | 88,909 |
| 2023-07-12 | $19.06 | $19.08 | $18.90 | $18.92 | $18.92 | 75,106 |
| 2023-07-11 | $18.58 | $18.66 | $18.52 | $18.62 | $18.62 | 52,263 |
| 2023-07-10 | $18.33 | $18.44 | $18.31 | $18.37 | $18.37 | 98,293 |
| 2023-07-07 | $18.16 | $18.26 | $18.12 | $18.18 | $18.18 | 21,452 |
| 2023-07-06 | $18.15 | $18.24 | $18.07 | $18.22 | $18.22 | 21,599 |
| 2023-07-05 | $18.47 | $18.56 | $18.45 | $18.49 | $18.49 | 113,083 |
| 2023-07-03 | $18.53 | $18.69 | $18.53 | $18.65 | $18.65 | 16,979 |
| 2023-06-30 | $18.55 | $18.56 | $18.44 | $18.47 | $18.47 | 23,579 |
| 2023-06-29 | $18.41 | $18.47 | $18.39 | $18.44 | $18.44 | 13,680 |
| 2023-06-28 | $18.39 | $18.49 | $18.39 | $18.47 | $18.47 | 120,094 |
| 2023-06-27 | $18.53 | $18.58 | $18.37 | $18.56 | $18.56 | 185,250 |
| 2023-06-26 | $18.10 | $18.44 | $18.03 | $18.29 | $18.29 | 149,213 |
| 2023-06-23 | $17.55 | $17.66 | $17.53 | $17.62 | $17.62 | 40,091 |
| 2023-06-22 | $17.50 | $17.55 | $17.39 | $17.41 | $17.41 | 63,793 |
| 2023-06-21 | $17.32 | $17.45 | $17.32 | $17.42 | $17.42 | 24,037 |
| 2023-06-20 | $17.49 | $17.52 | $17.35 | $17.45 | $17.45 | 33,038 |
| 2023-06-16 | $17.82 | $17.90 | $17.80 | $17.82 | $17.82 | 37,432 |
| 2023-06-15 | $17.92 | $17.99 | $17.84 | $17.92 | $17.92 | 49,168 |
| 2023-06-14 | $17.95 | $18.03 | $17.76 | $17.83 | $17.83 | 25,683 |
| 2023-06-13 | $17.83 | $17.84 | $17.70 | $17.72 | $17.72 | 71,454 |
| 2023-06-12 | $17.83 | $17.89 | $17.73 | $17.88 | $17.88 | 81,067 |
| 2023-06-09 | $17.87 | $17.91 | $17.83 | $17.85 | $17.85 | 67,156 |
| 2023-06-08 | $17.83 | $17.83 | $17.68 | $17.80 | $17.80 | 82,058 |
| 2023-06-07 | $17.41 | $17.50 | $17.36 | $17.46 | $17.46 | 25,985 |
| 2023-06-06 | $17.42 | $17.63 | $17.42 | $17.56 | $17.56 | 56,603 |
| 2023-06-05 | $18.65 | $18.75 | $18.46 | $18.52 | $18.52 | 69,542 |
| 2023-06-02 | $18.64 | $18.85 | $18.58 | $18.82 | $18.82 | 74,379 |
| 2023-06-01 | $18.00 | $18.15 | $18.00 | $18.01 | $18.01 | 91,892 |
| 2023-05-31 | $17.98 | $18.03 | $17.89 | $18.01 | $18.01 | 91,892 |
| 2023-05-30 | $18.64 | $18.72 | $18.56 | $18.60 | $18.60 | 57,567 |
| 2023-05-26 | $18.66 | $18.69 | $18.62 | $18.63 | $18.63 | 24,571 |
| 2023-05-25 | $18.41 | $18.51 | $18.35 | $18.47 | $18.47 | 49,578 |
| 2023-05-24 | $18.76 | $18.76 | $18.63 | $18.71 | $18.71 | 26,912 |
| 2023-05-23 | $19.23 | $19.36 | $19.17 | $19.21 | $19.21 | 36,622 |
| 2023-05-22 | $19.04 | $19.18 | $19.04 | $19.14 | $19.14 | 29,221 |
| 2023-05-19 | $18.98 | $19.09 | $18.98 | $19.02 | $19.02 | 697,870 |
| 2023-05-18 | $18.48 | $18.68 | $18.46 | $18.68 | $18.68 | 35,187 |
| 2023-05-17 | $18.36 | $18.46 | $18.31 | $18.43 | $18.43 | 24,667 |
| 2023-05-16 | $18.27 | $18.36 | $18.27 | $18.30 | $18.30 | 39,062 |
| 2023-05-15 | $18.46 | $18.50 | $18.35 | $18.48 | $18.48 | 73,020 |
| 2023-05-12 | $17.98 | $18.03 | $17.92 | $17.95 | $17.95 | 42,907 |
| 2023-05-11 | $17.94 | $18.10 | $17.94 | $18.10 | $18.10 | 96,087 |
| 2023-05-10 | $18.31 | $18.31 | $18.07 | $18.13 | $18.13 | 26,324 |
| 2023-05-09 | $18.20 | $18.30 | $18.17 | $18.29 | $18.29 | 34,118 |
| 2023-05-08 | $18.41 | $18.43 | $18.32 | $18.35 | $18.35 | 127,720 |
| 2023-05-05 | $18.16 | $18.37 | $18.16 | $18.36 | $18.36 | 30,609 |
| 2023-05-04 | $17.87 | $17.96 | $17.77 | $17.91 | $17.91 | 48,594 |
| 2023-05-03 | $18.31 | $18.45 | $18.31 | $18.32 | $18.32 | 26,424 |
| 2023-05-02 | $18.18 | $18.22 | $18.10 | $18.16 | $18.16 | 15,699 |
| 2023-05-01 | $18.37 | $18.82 | $18.37 | $18.49 | $18.49 | 53,052 |
| 2023-04-28 | $18.48 | $18.66 | $18.48 | $18.60 | $18.60 | 14,498 |
| 2023-04-27 | $18.37 | $18.67 | $18.37 | $18.65 | $18.65 | 96,429 |
| 2023-04-26 | $18.46 | $18.58 | $18.42 | $18.45 | $18.45 | 27,688 |
| 2023-04-25 | $18.62 | $18.62 | $18.28 | $18.28 | $18.28 | 32,000 |
| 2023-04-24 | $18.88 | $19.05 | $18.88 | $19.04 | $19.04 | 122,283 |
| 2023-04-21 | $18.72 | $18.81 | $18.66 | $18.78 | $18.78 | 32,202 |
| 2023-04-20 | $18.83 | $18.89 | $18.80 | $18.83 | $18.83 | 56,754 |
| 2023-04-19 | $18.83 | $19.10 | $18.83 | $19.07 | $19.07 | 164,224 |
| 2023-04-18 | $18.81 | $18.81 | $18.69 | $18.78 | $18.78 | 19,477 |
| 2023-04-17 | $18.58 | $18.63 | $18.49 | $18.62 | $18.62 | 141,003 |
| 2023-04-14 | $18.66 | $18.73 | $18.64 | $18.71 | $18.71 | 20,745 |
| 2023-04-13 | $18.80 | $18.91 | $18.79 | $18.91 | $18.91 | 37,031 |
| 2023-04-12 | $18.92 | $18.92 | $18.69 | $18.78 | $18.78 | 30,002 |
| 2023-04-11 | $18.80 | $18.90 | $18.76 | $18.85 | $18.85 | 58,557 |
| 2023-04-10 | $18.29 | $18.62 | $18.29 | $18.48 | $18.48 | 65,461 |
| 2023-04-06 | $18.54 | $18.68 | $18.51 | $18.62 | $18.62 | 46,688 |
| 2023-04-05 | $18.29 | $18.42 | $18.22 | $18.31 | $18.31 | 247,218 |
| 2023-04-04 | $18.63 | $18.63 | $18.40 | $18.47 | $18.47 | 532,499 |
| 2023-04-03 | $18.23 | $18.30 | $18.13 | $18.23 | $18.23 | 65,453 |
| 2023-03-31 | $18.11 | $18.25 | $18.10 | $18.15 | $18.15 | 25,493 |
| 2023-03-30 | $18.16 | $18.25 | $18.11 | $18.15 | $18.15 | 154,806 |
| 2023-03-29 | $17.85 | $17.90 | $17.72 | $17.83 | $17.83 | 53,772 |
| 2023-03-28 | $17.28 | $17.70 | $17.28 | $17.66 | $17.66 | 108,327 |
| 2023-03-27 | $17.58 | $17.69 | $17.55 | $17.65 | $17.65 | 93,259 |
| 2023-03-24 | $17.19 | $17.33 | $17.13 | $17.31 | $17.31 | 77,258 |
| 2023-03-23 | $18.19 | $18.31 | $17.87 | $17.93 | $17.93 | 38,521 |
| 2023-03-22 | $18.18 | $18.46 | $18.17 | $18.21 | $18.21 | 61,467 |
| 2023-03-21 | $18.50 | $18.53 | $18.41 | $18.50 | $18.50 | 64,398 |
| 2023-03-20 | $17.97 | $18.11 | $17.91 | $18.01 | $18.01 | 76,311 |
| 2023-03-17 | $18.08 | $18.08 | $17.74 | $17.84 | $17.84 | 95,892 |
| 2023-03-16 | $17.54 | $18.19 | $17.54 | $18.17 | $18.17 | 145,283 |
| 2023-03-15 | $17.31 | $17.51 | $17.22 | $17.45 | $17.45 | 111,707 |
| 2023-03-14 | $18.77 | $18.77 | $18.51 | $18.61 | $18.61 | 57,891 |
| 2023-03-13 | $18.80 | $19.19 | $18.80 | $18.91 | $18.91 | 52,157 |
| 2023-03-10 | $19.70 | $19.85 | $19.53 | $19.62 | $19.62 | 23,327 |
| 2023-03-09 | $20.03 | $20.07 | $19.86 | $19.87 | $19.87 | 38,478 |
| 2023-03-08 | $20.25 | $20.28 | $20.14 | $20.17 | $20.17 | 24,007 |
| 2023-03-07 | $20.50 | $20.50 | $20.02 | $20.09 | $20.09 | 127,368 |
| 2023-03-06 | $20.75 | $20.77 | $20.65 | $20.65 | $20.65 | 15,518 |
| 2023-03-03 | $20.51 | $20.67 | $20.45 | $20.65 | $20.65 | 23,588 |
| 2023-03-02 | $20.24 | $20.42 | $20.24 | $20.38 | $20.38 | 30,454 |
| 2023-03-01 | $20.43 | $20.44 | $20.28 | $20.34 | $20.34 | 36,032 |
| 2023-02-28 | $20.36 | $20.36 | $20.15 | $20.15 | $20.15 | 48,654 |
| 2023-02-27 | $20.45 | $20.48 | $20.38 | $20.46 | $20.46 | 103,958 |
| 2023-02-24 | $20.01 | $20.11 | $20.01 | $20.05 | $20.05 | 17,491 |
| 2023-02-23 | $20.50 | $20.50 | $20.21 | $20.42 | $20.42 | 35,322 |
| 2023-02-22 | $20.37 | $20.49 | $20.30 | $20.33 | $20.33 | 16,660 |
| 2023-02-21 | $20.80 | $20.80 | $20.66 | $20.66 | $20.66 | 38,439 |
| 2023-02-17 | $21.56 | $21.73 | $21.54 | $21.70 | $21.70 | 32,809 |
| 2023-02-16 | $21.73 | $21.90 | $21.66 | $21.78 | $21.78 | 77,915 |
| 2023-02-15 | $21.32 | $21.58 | $21.32 | $21.55 | $21.55 | 10,349 |
| 2023-02-14 | $21.44 | $21.56 | $21.33 | $21.51 | $21.51 | 19,665 |
| 2023-02-13 | $21.36 | $21.53 | $21.36 | $21.47 | $21.47 | 12,849 |
| 2023-02-10 | $21.39 | $21.46 | $21.34 | $21.43 | $21.43 | 27,141 |
| 2023-02-09 | $21.66 | $21.66 | $21.37 | $21.41 | $21.41 | 59,828 |
| 2023-02-08 | $21.46 | $21.48 | $21.33 | $21.36 | $21.36 | 13,576 |
| 2023-02-07 | $20.98 | $21.23 | $20.97 | $21.19 | $21.19 | 26,194 |
| 2023-02-06 | $21.08 | $21.08 | $20.93 | $21.00 | $21.00 | 15,516 |
| 2023-02-03 | $21.71 | $21.75 | $21.53 | $21.55 | $21.55 | 10,714 |
| 2023-02-02 | $22.00 | $22.00 | $21.77 | $21.82 | $21.82 | 11,654 |
| 2023-02-01 | $21.82 | $22.17 | $21.71 | $22.14 | $22.14 | 41,561 |
| 2023-01-31 | $21.46 | $21.67 | $21.46 | $21.67 | $21.67 | 27,726 |
| 2023-01-30 | $21.49 | $21.53 | $21.37 | $21.39 | $21.39 | 28,623 |
| 2023-01-27 | $21.52 | $21.59 | $21.46 | $21.50 | $21.50 | 17,033 |
| 2023-01-26 | $21.45 | $21.57 | $21.37 | $21.57 | $21.57 | 45,551 |
| 2023-01-25 | $21.14 | $21.28 | $21.12 | $21.23 | $21.23 | 71,006 |
| 2023-01-24 | $21.21 | $21.30 | $21.21 | $21.26 | $21.26 | 34,344 |
| 2023-01-23 | $21.03 | $21.25 | $21.03 | $21.22 | $21.22 | 28,671 |
| 2023-01-20 | $20.85 | $21.11 | $20.85 | $21.11 | $21.11 | 36,954 |
| 2023-01-19 | $20.81 | $20.98 | $20.81 | $20.93 | $20.93 | 40,913 |
| 2023-01-18 | $21.25 | $21.25 | $20.86 | $20.86 | $20.86 | 201,313 |
| 2023-01-17 | $21.55 | $21.55 | $21.24 | $21.31 | $21.31 | 32,453 |
| 2023-01-13 | $21.66 | $21.66 | $21.56 | $21.63 | $21.63 | 21,454 |
| 2023-01-12 | $21.72 | $21.84 | $21.62 | $21.77 | $21.77 | 39,735 |
| 2023-01-11 | $21.37 | $21.45 | $21.32 | $21.38 | $21.38 | 89,286 |
| 2023-01-10 | $21.18 | $21.18 | $20.98 | $21.08 | $21.08 | 47,668 |
| 2023-01-09 | $21.26 | $21.45 | $21.18 | $21.18 | $21.18 | 69,896 |
| 2023-01-06 | $20.53 | $20.97 | $20.52 | $20.97 | $20.97 | 19,290 |
| 2023-01-05 | $20.63 | $20.63 | $20.42 | $20.51 | $20.51 | 25,406 |
| 2023-01-04 | $20.87 | $20.93 | $20.72 | $20.79 | $20.79 | 137,178 |
| 2023-01-03 | $20.59 | $20.61 | $20.42 | $20.52 | $20.52 | 95,227 |
| 2022-12-30 | $20.42 | $20.47 | $20.28 | $20.37 | $20.37 | 159,504 |
| 2022-12-29 | $20.74 | $20.98 | $20.74 | $20.89 | $20.89 | 41,147 |
| 2022-12-28 | $20.96 | $20.96 | $20.48 | $20.62 | $20.62 | 31,528 |
| 2022-12-27 | $21.67 | $21.70 | $21.58 | $21.59 | $21.59 | 21,910 |
| 2022-12-23 | $21.65 | $21.85 | $21.65 | $21.75 | $21.75 | 10,463 |
| 2022-12-22 | $21.85 | $21.85 | $21.58 | $21.78 | $21.78 | 24,655 |
| 2022-12-21 | $22.01 | $22.07 | $21.86 | $21.92 | $21.92 | 32,480 |
| 2022-12-20 | $21.79 | $21.85 | $21.63 | $21.70 | $21.70 | 25,343 |
| 2022-12-19 | $21.65 | $21.86 | $21.65 | $21.74 | $21.74 | 27,111 |
| 2022-12-16 | $21.73 | $21.77 | $21.57 | $21.67 | $21.67 | 24,231 |
| 2022-12-15 | $22.05 | $22.08 | $21.71 | $21.78 | $21.78 | 21,216 |
| 2022-12-14 | $22.04 | $22.17 | $21.93 | $22.02 | $22.02 | 75,028 |
| 2022-12-13 | $22.10 | $22.18 | $21.96 | $22.03 | $22.03 | 29,443 |
| 2022-12-12 | $21.62 | $21.68 | $21.53 | $21.65 | $21.65 | 24,768 |
| 2022-12-09 | $21.59 | $21.67 | $21.50 | $21.50 | $21.50 | 45,017 |
| 2022-12-08 | $21.41 | $21.49 | $21.39 | $21.43 | $21.43 | 186,319 |
| 2022-12-07 | $21.44 | $21.54 | $21.38 | $21.40 | $21.40 | 24,130 |
| 2022-12-06 | $21.58 | $21.63 | $21.39 | $21.51 | $21.51 | 29,418 |
| 2022-12-05 | $21.75 | $21.75 | $21.44 | $21.48 | $21.48 | 41,111 |
| 2022-12-02 | $21.56 | $21.79 | $21.54 | $21.72 | $21.72 | 32,284 |
| 2022-12-01 | $21.67 | $21.72 | $21.53 | $21.69 | $21.69 | 42,041 |
| 2022-11-30 | $20.97 | $21.30 | $20.78 | $21.24 | $21.24 | 32,745 |
| 2022-11-29 | $20.81 | $20.91 | $20.77 | $20.82 | $20.82 | 36,071 |
| 2022-11-28 | $21.09 | $21.12 | $20.81 | $20.87 | $20.87 | 23,563 |
| 2022-11-25 | $21.20 | $21.37 | $21.19 | $21.29 | $21.29 | 12,855 |
| 2022-11-23 | $21.19 | $21.36 | $21.17 | $21.32 | $21.32 | 15,606 |
| 2022-11-22 | $21.04 | $21.22 | $21.03 | $21.22 | $21.22 | 14,754 |
| 2022-11-21 | $20.94 | $21.02 | $20.76 | $21.02 | $21.02 | 31,087 |
| 2022-11-18 | $21.93 | $21.97 | $21.79 | $21.84 | $21.84 | 11,316 |
| 2022-11-17 | $21.63 | $22.12 | $21.63 | $22.10 | $22.10 | 73,373 |
| 2022-11-16 | $23.17 | $23.24 | $22.90 | $22.96 | $22.96 | 25,261 |
| 2022-11-15 | $23.10 | $23.14 | $22.65 | $22.90 | $22.90 | 54,550 |
| 2022-11-14 | $22.37 | $22.37 | $22.17 | $22.17 | $22.17 | 34,101 |
| 2022-11-11 | $22.09 | $22.43 | $22.08 | $22.43 | $22.43 | 18,606 |
| 2022-11-10 | $22.04 | $22.26 | $22.03 | $22.21 | $22.21 | 48,557 |
| 2022-11-09 | $21.65 | $21.83 | $21.48 | $21.49 | $21.49 | 23,995 |
| 2022-11-08 | $21.63 | $21.91 | $21.63 | $21.84 | $21.84 | 30,715 |
| 2022-11-07 | $21.55 | $21.73 | $21.49 | $21.59 | $21.59 | 59,309 |
| 2022-11-04 | $21.12 | $21.36 | $21.05 | $21.29 | $21.29 | 24,268 |
| 2022-11-03 | $20.56 | $20.64 | $20.38 | $20.64 | $20.64 | 34,562 |
| 2022-11-02 | $21.02 | $21.27 | $20.72 | $20.73 | $20.73 | 58,214 |
| 2022-11-01 | $21.32 | $21.32 | $21.02 | $21.18 | $21.18 | 64,167 |
| 2022-10-31 | $21.15 | $21.20 | $21.04 | $21.16 | $21.16 | 44,213 |
| 2022-10-28 | $21.15 | $21.41 | $21.08 | $21.24 | $21.24 | 39,599 |
| 2022-10-27 | $21.05 | $21.22 | $20.99 | $21.03 | $21.03 | 73,830 |
| 2022-10-26 | $21.16 | $21.28 | $21.04 | $21.15 | $21.15 | 22,752 |
| 2022-10-25 | $20.87 | $21.15 | $20.87 | $21.15 | $21.15 | 39,187 |
| 2022-10-24 | $20.79 | $21.02 | $20.79 | $20.92 | $20.92 | 43,126 |
| 2022-10-21 | $20.19 | $20.66 | $20.17 | $20.58 | $20.58 | 39,794 |
| 2022-10-20 | $20.35 | $20.43 | $20.02 | $20.13 | $20.13 | 58,307 |
| 2022-10-19 | $20.46 | $20.48 | $20.26 | $20.37 | $20.37 | 39,467 |
| 2022-10-18 | $20.75 | $20.75 | $20.52 | $20.71 | $20.71 | 86,524 |
| 2022-10-17 | $20.46 | $20.52 | $20.37 | $20.41 | $20.41 | 76,991 |
| 2022-10-14 | $20.00 | $20.10 | $19.65 | $19.69 | $19.69 | 34,780 |
| 2022-10-13 | $18.93 | $19.80 | $18.93 | $19.66 | $19.66 | 91,413 |
| 2022-10-12 | $19.05 | $19.13 | $18.94 | $18.94 | $18.94 | 36,749 |
| 2022-10-11 | $19.36 | $19.63 | $19.24 | $19.32 | $19.32 | 90,807 |
| 2022-10-10 | $19.76 | $19.83 | $19.60 | $19.71 | $19.71 | 64,240 |
| 2022-10-07 | $19.67 | $19.75 | $19.44 | $19.53 | $19.53 | 57,257 |
| 2022-10-06 | $20.08 | $20.08 | $19.77 | $19.86 | $19.86 | 40,290 |
| 2022-10-05 | $20.12 | $20.35 | $20.03 | $20.28 | $20.28 | 41,278 |
| 2022-10-04 | $20.13 | $20.55 | $20.13 | $20.41 | $20.41 | 103,534 |
| 2022-10-03 | $19.46 | $19.66 | $19.40 | $19.61 | $19.61 | 78,591 |
| 2022-09-30 | $19.38 | $19.64 | $19.31 | $19.40 | $19.40 | 43,937 |
| 2022-09-29 | $19.05 | $19.22 | $18.93 | $19.21 | $19.21 | 91,929 |
| 2022-09-28 | $18.77 | $19.41 | $18.77 | $19.40 | $19.40 | 76,986 |
| 2022-09-27 | $19.38 | $19.46 | $19.03 | $19.15 | $19.15 | 124,003 |
| 2022-09-26 | $19.33 | $19.35 | $19.00 | $19.04 | $19.04 | 63,946 |
| 2022-09-23 | $19.70 | $19.70 | $19.37 | $19.58 | $19.58 | 34,074 |
| 2022-09-22 | $20.42 | $20.42 | $20.17 | $20.30 | $20.30 | 69,114 |
| 2022-09-21 | $20.35 | $20.54 | $20.09 | $20.14 | $20.14 | 42,331 |
| 2022-09-20 | $20.71 | $20.71 | $20.43 | $20.55 | $20.55 | 120,857 |
| 2022-09-19 | $20.49 | $20.93 | $20.49 | $20.91 | $20.91 | 54,306 |
| 2022-09-16 | $20.68 | $20.86 | $20.66 | $20.83 | $20.83 | 39,064 |
| 2022-09-15 | $20.63 | $20.76 | $20.58 | $20.64 | $20.64 | 61,917 |
| 2022-09-14 | $20.54 | $20.63 | $20.36 | $20.46 | $20.46 | 33,011 |
| 2022-09-13 | $20.94 | $21.05 | $20.49 | $20.49 | $20.49 | 81,614 |
| 2022-09-12 | $21.03 | $21.25 | $21.03 | $21.05 | $21.05 | 104,526 |
| 2022-09-09 | $20.52 | $20.56 | $20.36 | $20.48 | $20.48 | 46,955 |
| 2022-09-08 | $19.96 | $20.27 | $19.89 | $20.05 | $20.05 | 84,456 |
| 2022-09-07 | $19.63 | $19.97 | $19.56 | $19.97 | $19.97 | 82,784 |
| 2022-09-06 | $20.13 | $20.22 | $19.95 | $19.99 | $19.99 | 109,246 |
| 2022-09-02 | $20.50 | $20.73 | $20.04 | $20.11 | $20.11 | 40,962 |
| 2022-09-01 | $20.25 | $20.34 | $20.12 | $20.32 | $20.32 | 90,370 |
| 2022-08-31 | $20.43 | $20.61 | $20.42 | $20.44 | $20.44 | 59,536 |
| 2022-08-30 | $20.48 | $20.48 | $20.12 | $20.13 | $20.13 | 58,607 |
| 2022-08-29 | $20.10 | $20.22 | $20.00 | $20.11 | $20.11 | 108,442 |
| 2022-08-26 | $20.33 | $20.33 | $19.80 | $19.80 | $19.80 | 45,491 |
| 2022-08-25 | $19.92 | $20.01 | $19.83 | $19.98 | $19.98 | 79,723 |
| 2022-08-24 | $19.70 | $19.92 | $19.66 | $19.85 | $19.85 | 37,518 |
| 2022-08-23 | $20.01 | $20.14 | $19.87 | $19.89 | $19.89 | 70,508 |
| 2022-08-22 | $20.15 | $20.15 | $19.90 | $19.94 | $19.94 | 86,819 |
| 2022-08-19 | $21.14 | $21.18 | $20.98 | $20.99 | $20.99 | 39,968 |
| 2022-08-18 | $22.31 | $22.31 | $21.95 | $22.05 | $21.52 | 47,545 |
| 2022-08-17 | $21.99 | $22.49 | $21.99 | $22.20 | $21.67 | 16,278 |
| 2022-08-16 | $22.29 | $22.56 | $22.27 | $22.43 | $21.89 | 31,277 |
| 2022-08-15 | $21.95 | $22.70 | $21.95 | $22.22 | $21.69 | 45,610 |
| 2022-08-12 | $22.79 | $23.00 | $22.69 | $22.75 | $22.21 | 24,308 |
| 2022-08-11 | $23.23 | $23.23 | $22.87 | $22.95 | $22.40 | 61,405 |
| 2022-08-10 | $24.32 | $24.50 | $24.25 | $24.43 | $23.85 | 21,309 |
| 2022-08-09 | $23.84 | $23.95 | $23.77 | $23.82 | $23.25 | 27,955 |
| 2022-08-08 | $23.78 | $23.93 | $23.70 | $23.79 | $23.22 | 32,142 |
| 2022-08-05 | $23.60 | $23.79 | $23.54 | $23.72 | $23.15 | 40,857 |
| 2022-08-04 | $23.47 | $23.57 | $23.40 | $23.54 | $22.98 | 15,698 |
| 2022-08-03 | $23.41 | $23.51 | $23.27 | $23.46 | $22.90 | 16,873 |
| 2022-08-02 | $23.26 | $23.34 | $23.09 | $23.10 | $22.55 | 41,684 |
| 2022-08-01 | $23.38 | $23.43 | $23.14 | $23.15 | $22.60 | 47,830 |
| 2022-07-29 | $23.07 | $23.45 | $23.07 | $23.45 | $22.89 | 42,803 |
| 2022-07-28 | $22.64 | $22.76 | $22.41 | $22.76 | $22.22 | 77,073 |
| 2022-07-27 | $22.52 | $22.88 | $22.37 | $22.87 | $22.32 | 46,691 |
| 2022-07-26 | $22.45 | $22.53 | $22.32 | $22.36 | $21.83 | 60,167 |
| 2022-07-25 | $22.67 | $22.85 | $22.67 | $22.72 | $22.18 | 71,151 |
| 2022-07-22 | $22.48 | $22.53 | $22.21 | $22.29 | $21.76 | 32,494 |
| 2022-07-21 | $22.53 | $22.62 | $22.30 | $22.62 | $22.08 | 29,674 |
| 2022-07-20 | $22.45 | $22.59 | $22.24 | $22.45 | $21.91 | 40,785 |
| 2022-07-19 | $22.42 | $22.72 | $22.42 | $22.67 | $22.13 | 73,358 |
| 2022-07-18 | $22.08 | $22.17 | $21.82 | $21.88 | $21.35 | 74,873 |
| 2022-07-15 | $21.61 | $21.76 | $21.56 | $21.74 | $21.22 | 35,171 |
| 2022-07-14 | $21.13 | $21.34 | $21.02 | $21.27 | $20.76 | 60,654 |
| 2022-07-13 | $21.81 | $21.92 | $21.54 | $21.84 | $21.32 | 49,337 |
| 2022-07-12 | $21.77 | $22.06 | $21.77 | $21.81 | $21.29 | 71,826 |
| 2022-07-11 | $22.02 | $22.10 | $21.92 | $21.92 | $21.40 | 118,316 |
| 2022-07-08 | $22.50 | $22.65 | $22.36 | $22.50 | $21.96 | 22,544 |
| 2022-07-07 | $22.36 | $22.38 | $22.15 | $22.23 | $21.70 | 129,072 |
| 2022-07-06 | $21.70 | $21.70 | $21.42 | $21.53 | $21.02 | 99,976 |
| 2022-07-05 | $21.77 | $21.77 | $21.34 | $21.76 | $21.24 | 62,930 |
| 2022-07-01 | $22.58 | $22.70 | $22.35 | $22.63 | $22.09 | 42,538 |
| 2022-06-30 | $22.36 | $22.77 | $22.35 | $22.67 | $22.13 | 58,464 |
| 2022-06-29 | $22.67 | $22.75 | $22.52 | $22.52 | $21.98 | 152,801 |
| 2022-06-28 | $23.09 | $23.25 | $22.81 | $22.91 | $22.36 | 98,346 |
| 2022-06-27 | $22.73 | $22.86 | $22.52 | $22.52 | $21.98 | 58,242 |
| 2022-06-24 | $22.02 | $22.60 | $22.02 | $22.52 | $21.98 | 31,747 |
| 2022-06-23 | $22.28 | $22.33 | $21.28 | $21.54 | $21.03 | 56,431 |
| 2022-06-22 | $23.31 | $23.54 | $23.28 | $23.35 | $22.79 | 48,442 |
| 2022-06-21 | $23.90 | $23.92 | $23.69 | $23.74 | $23.17 | 69,393 |
| 2022-06-17 | $23.50 | $23.66 | $23.37 | $23.48 | $22.92 | 31,187 |
| 2022-06-16 | $23.35 | $23.84 | $23.35 | $23.60 | $23.04 | 51,614 |
| 2022-06-15 | $23.79 | $24.07 | $23.56 | $23.91 | $23.34 | 40,092 |
| 2022-06-14 | $23.23 | $23.30 | $22.97 | $23.08 | $22.53 | 42,816 |
| 2022-06-13 | $22.98 | $23.18 | $22.87 | $22.89 | $22.34 | 62,011 |
| 2022-06-10 | $24.14 | $24.15 | $23.85 | $23.94 | $23.37 | 141,498 |
| 2022-06-09 | $24.55 | $24.83 | $24.31 | $24.31 | $23.73 | 34,319 |
| 2022-06-08 | $24.41 | $24.56 | $24.18 | $24.30 | $23.72 | 16,877 |
| 2022-06-07 | $24.59 | $24.80 | $24.57 | $24.77 | $24.18 | 21,774 |
| 2022-06-06 | $24.70 | $24.83 | $24.60 | $24.63 | $24.04 | 27,227 |
| 2022-06-03 | $24.43 | $24.43 | $24.18 | $24.26 | $23.68 | 30,118 |
| 2022-06-02 | $24.55 | $24.65 | $24.44 | $24.65 | $24.06 | 34,206 |
| 2022-06-01 | $24.74 | $24.74 | $24.35 | $24.42 | $23.84 | 25,603 |
| 2022-05-31 | $24.60 | $25.02 | $24.60 | $24.80 | $24.21 | 26,194 |
| 2022-05-27 | $25.03 | $25.21 | $24.93 | $25.20 | $24.60 | 16,781 |
| 2022-05-26 | $24.65 | $24.96 | $24.61 | $24.82 | $24.23 | 19,088 |
| 2022-05-25 | $24.54 | $24.98 | $24.52 | $24.73 | $24.14 | 25,349 |
| 2022-05-24 | $24.39 | $24.67 | $24.29 | $24.67 | $24.08 | 28,454 |
| 2022-05-23 | $24.38 | $24.84 | $24.32 | $24.56 | $23.97 | 54,970 |
| 2022-05-20 | $24.56 | $24.82 | $24.30 | $24.82 | $23.42 | 26,685 |
| 2022-05-19 | $24.47 | $24.65 | $24.42 | $24.63 | $23.24 | 17,719 |
| 2022-05-18 | $24.88 | $24.92 | $24.50 | $24.50 | $23.12 | 20,526 |
| 2022-05-17 | $25.09 | $25.46 | $25.05 | $25.34 | $23.91 | 32,048 |
| 2022-05-16 | $24.49 | $24.59 | $24.25 | $24.58 | $23.19 | 33,308 |
| 2022-05-13 | $24.46 | $24.70 | $24.46 | $24.64 | $23.25 | 28,753 |
| 2022-05-12 | $23.63 | $23.81 | $23.30 | $23.54 | $22.22 | 47,966 |
| 2022-05-11 | $24.07 | $24.38 | $23.75 | $23.75 | $22.41 | 30,516 |
| 2022-05-10 | $24.15 | $24.31 | $23.92 | $24.31 | $22.94 | 61,553 |
| 2022-05-09 | $23.89 | $24.12 | $23.67 | $23.78 | $22.44 | 52,110 |
| 2022-05-06 | $24.10 | $24.15 | $23.88 | $24.03 | $22.67 | 28,960 |
| 2022-05-05 | $24.53 | $24.53 | $24.07 | $24.15 | $22.79 | 26,299 |
| 2022-05-04 | $24.69 | $25.27 | $24.52 | $25.27 | $23.84 | 26,803 |
| 2022-05-03 | $24.82 | $24.92 | $24.73 | $24.83 | $23.43 | 68,145 |
| 2022-05-02 | $24.38 | $24.57 | $24.24 | $24.49 | $23.11 | 47,413 |
| 2022-04-29 | $24.59 | $24.77 | $24.41 | $24.41 | $23.03 | 29,915 |
| 2022-04-28 | $24.25 | $24.59 | $24.07 | $24.43 | $23.05 | 36,854 |
| 2022-04-27 | $24.16 | $24.39 | $24.07 | $24.27 | $22.90 | 32,647 |
| 2022-04-26 | $24.97 | $24.97 | $24.36 | $24.41 | $23.03 | 45,143 |
| 2022-04-25 | $24.93 | $25.00 | $24.56 | $24.98 | $23.57 | 48,641 |
| 2022-04-22 | $25.91 | $26.06 | $25.59 | $25.59 | $24.15 | 29,748 |
| 2022-04-21 | $26.62 | $26.64 | $26.00 | $26.08 | $24.61 | 25,764 |
| 2022-04-20 | $26.33 | $26.42 | $26.14 | $26.22 | $24.74 | 28,173 |
| 2022-04-19 | $25.65 | $25.88 | $25.65 | $25.88 | $24.42 | 44,316 |
| 2022-04-18 | $25.95 | $27.15 | $25.67 | $25.80 | $24.34 | 34,893 |
| 2022-04-14 | $26.02 | $26.16 | $25.96 | $26.04 | $24.57 | 24,082 |
| 2022-04-13 | $25.75 | $26.18 | $25.73 | $26.17 | $24.69 | 23,573 |
| 2022-04-12 | $25.85 | $25.96 | $25.50 | $25.71 | $24.26 | 28,650 |
| 2022-04-11 | $25.97 | $25.98 | $25.56 | $25.66 | $24.21 | 65,128 |
| 2022-04-08 | $25.63 | $25.96 | $25.63 | $25.80 | $24.34 | 37,421 |
| 2022-04-07 | $25.70 | $25.70 | $25.36 | $25.64 | $24.19 | 47,195 |
| 2022-04-06 | $25.41 | $25.79 | $25.26 | $25.73 | $24.28 | 21,469 |
| 2022-04-05 | $25.51 | $25.52 | $25.29 | $25.38 | $23.95 | 101,524 |
| 2022-04-04 | $25.17 | $25.25 | $25.10 | $25.22 | $23.80 | 35,235 |
| 2022-04-01 | $25.54 | $25.64 | $25.45 | $25.62 | $24.17 | 37,865 |
| 2022-03-31 | $25.43 | $25.51 | $25.17 | $25.17 | $23.75 | 38,186 |
| 2022-03-30 | $25.94 | $25.95 | $25.65 | $25.76 | $24.31 | 36,590 |
| 2022-03-29 | $26.01 | $26.07 | $25.80 | $26.02 | $24.55 | 63,460 |
| 2022-03-28 | $24.88 | $24.88 | $24.59 | $24.87 | $23.47 | 75,648 |
| 2022-03-25 | $24.39 | $24.49 | $24.26 | $24.49 | $23.11 | 75,512 |
| 2022-03-24 | $24.26 | $24.45 | $24.20 | $24.45 | $23.07 | 21,133 |
| 2022-03-23 | $24.34 | $24.36 | $24.11 | $24.30 | $22.93 | 37,603 |
| 2022-03-22 | $24.83 | $24.83 | $24.62 | $24.66 | $23.27 | 67,162 |
| 2022-03-21 | $24.12 | $24.42 | $24.03 | $24.09 | $22.73 | 164,489 |
| 2022-03-18 | $23.85 | $24.11 | $23.62 | $24.09 | $22.73 | 164,489 |
| 2022-03-17 | $24.28 | $24.57 | $24.21 | $24.44 | $23.06 | 92,527 |
| 2022-03-16 | $24.46 | $24.96 | $24.32 | $24.85 | $23.45 | 78,491 |
| 2022-03-15 | $23.67 | $23.70 | $23.25 | $23.47 | $22.15 | 118,329 |
| 2022-03-14 | $23.24 | $23.62 | $23.24 | $23.42 | $22.10 | 66,327 |
| 2022-03-11 | $23.10 | $23.15 | $22.49 | $22.50 | $21.23 | 62,980 |
| 2022-03-10 | $23.03 | $23.08 | $22.63 | $22.70 | $21.42 | 132,915 |
| 2022-03-09 | $23.13 | $23.66 | $23.05 | $23.40 | $22.08 | 235,105 |
| 2022-03-08 | $21.12 | $21.94 | $20.77 | $21.22 | $20.02 | 306,352 |
| 2022-03-07 | $20.39 | $20.43 | $19.58 | $19.68 | $18.57 | 293,394 |
| 2022-03-04 | $21.42 | $21.47 | $21.17 | $21.32 | $20.12 | 54,702 |
| 2022-03-03 | $23.04 | $23.05 | $22.72 | $22.83 | $21.54 | 90,416 |
| 2022-03-02 | $23.11 | $23.15 | $22.80 | $22.93 | $21.64 | 97,591 |
| 2022-03-01 | $22.91 | $22.91 | $22.13 | $22.25 | $20.99 | 82,678 |
| 2022-02-28 | $23.90 | $24.16 | $23.66 | $23.73 | $22.39 | 57,044 |
| 2022-02-25 | $24.74 | $25.24 | $24.74 | $25.24 | $23.82 | 41,147 |
| 2022-02-24 | $23.92 | $24.36 | $23.59 | $24.30 | $22.93 | 40,810 |
| 2022-02-23 | $26.50 | $26.50 | $26.13 | $26.19 | $24.71 | 15,733 |
| 2022-02-22 | $26.75 | $26.79 | $26.40 | $26.46 | $24.97 | 21,953 |
| 2022-02-18 | $28.16 | $28.28 | $28.03 | $28.15 | $26.57 | 36,060 |
| 2022-02-17 | $28.82 | $28.88 | $28.60 | $28.72 | $27.10 | 54,901 |
| 2022-02-16 | $28.48 | $29.00 | $28.48 | $29.00 | $27.36 | 10,405 |
| 2022-02-15 | $28.68 | $28.81 | $28.65 | $28.67 | $27.05 | 19,233 |
| 2022-02-14 | $28.51 | $28.54 | $28.25 | $28.42 | $26.82 | 17,592 |
| 2022-02-11 | $29.89 | $30.07 | $29.46 | $29.53 | $27.86 | 16,357 |
| 2022-02-10 | $30.04 | $30.17 | $29.76 | $29.76 | $28.08 | 48,813 |
| 2022-02-09 | $29.83 | $29.88 | $29.75 | $29.80 | $28.12 | 16,552 |
| 2022-02-08 | $29.59 | $29.68 | $29.51 | $29.62 | $27.95 | 17,457 |
| 2022-02-07 | $29.17 | $29.44 | $29.14 | $29.40 | $27.74 | 14,098 |
| 2022-02-04 | $28.58 | $29.06 | $28.47 | $29.06 | $27.42 | 19,631 |
| 2022-02-03 | $28.99 | $29.17 | $28.99 | $29.04 | $27.40 | 13,206 |
| 2022-02-02 | $28.14 | $28.19 | $27.99 | $28.17 | $26.58 | 16,957 |
| 2022-02-01 | $27.83 | $28.01 | $27.72 | $28.01 | $26.43 | 16,981 |
| 2022-01-31 | $27.86 | $27.96 | $27.68 | $27.92 | $26.34 | 19,790 |
| 2022-01-28 | $27.58 | $27.87 | $27.53 | $27.87 | $26.29 | 31,480 |
| 2022-01-27 | $27.75 | $27.75 | $27.41 | $27.50 | $25.95 | 18,184 |
| 2022-01-26 | $27.64 | $27.83 | $27.37 | $27.50 | $25.95 | 32,359 |
| 2022-01-25 | $27.20 | $27.63 | $27.08 | $27.56 | $26.00 | 23,000 |
| 2022-01-24 | $27.00 | $27.47 | $26.75 | $27.47 | $25.92 | 36,770 |
| 2022-01-21 | $27.71 | $27.89 | $27.63 | $27.74 | $26.17 | 82,416 |
| 2022-01-20 | $28.44 | $28.72 | $28.36 | $28.37 | $26.77 | 56,788 |
| 2022-01-19 | $28.93 | $28.98 | $28.66 | $28.83 | $27.20 | 33,982 |
| 2022-01-18 | $29.29 | $29.51 | $29.14 | $29.27 | $27.62 | 57,910 |
| 2022-01-14 | $29.38 | $29.50 | $29.27 | $29.44 | $27.78 | 27,214 |
| 2022-01-13 | $29.64 | $29.64 | $29.23 | $29.23 | $27.58 | 107,780 |
| 2022-01-12 | $29.56 | $29.56 | $29.31 | $29.50 | $27.83 | 18,152 |
| 2022-01-11 | $28.45 | $28.84 | $28.45 | $28.79 | $27.16 | 264,612 |
| 2022-01-10 | $28.48 | $28.60 | $28.37 | $28.60 | $26.99 | 29,343 |
| 2022-01-07 | $28.00 | $28.39 | $28.00 | $28.38 | $26.78 | 142,404 |
| 2022-01-06 | $27.75 | $27.79 | $27.57 | $27.69 | $26.12 | 119,381 |
| 2022-01-05 | $27.74 | $27.76 | $27.31 | $27.31 | $25.77 | 124,518 |
| 2022-01-04 | $27.39 | $27.83 | $27.39 | $27.64 | $26.08 | 67,190 |
| 2022-01-03 | $27.28 | $27.32 | $27.13 | $27.25 | $25.71 | 16,911 |
| 2021-12-31 | $26.88 | $27.41 | $26.39 | $27.12 | $25.59 | 15,442 |
| 2021-12-30 | $27.19 | $27.19 | $27.08 | $27.14 | $25.61 | 18,908 |
| 2021-12-29 | $27.08 | $27.28 | $27.08 | $27.26 | $25.72 | 11,066 |
| 2021-12-28 | $27.16 | $27.28 | $27.14 | $27.28 | $25.74 | 21,766 |
| 2021-12-27 | $26.93 | $27.22 | $26.93 | $27.22 | $25.68 | 16,338 |
| 2021-12-23 | $26.42 | $27.04 | $26.42 | $26.77 | $25.26 | 15,611 |
| 2021-12-22 | $26.07 | $26.28 | $26.05 | $26.27 | $24.78 | 17,688 |
| 2021-12-21 | $25.96 | $26.15 | $25.96 | $26.06 | $24.59 | 28,625 |
| 2021-12-20 | $25.62 | $25.68 | $25.55 | $25.66 | $24.21 | 19,501 |
| 2021-12-17 | $26.02 | $26.06 | $25.81 | $26.02 | $24.55 | 10,248 |
| 2021-12-16 | $26.48 | $26.48 | $26.20 | $26.31 | $24.82 | 99,806 |
| 2021-12-15 | $25.75 | $25.96 | $25.56 | $25.96 | $24.49 | 35,044 |
| 2021-12-14 | $25.76 | $25.77 | $25.59 | $25.67 | $24.22 | 25,250 |
| 2021-12-13 | $25.55 | $25.55 | $25.38 | $25.49 | $24.05 | 19,777 |
| 2021-12-10 | $25.51 | $25.53 | $25.35 | $25.50 | $24.06 | 20,777 |
| 2021-12-09 | $25.45 | $25.50 | $25.30 | $25.43 | $23.99 | 21,806 |
| 2021-12-08 | $25.57 | $25.83 | $25.57 | $25.65 | $24.20 | 20,461 |
| 2021-12-07 | $25.64 | $25.77 | $25.57 | $25.69 | $24.24 | 108,226 |
| 2021-12-06 | $25.56 | $25.63 | $25.41 | $25.54 | $24.10 | 25,486 |
| 2021-12-03 | $25.24 | $25.24 | $24.96 | $25.16 | $23.74 | 24,926 |
| 2021-12-02 | $25.17 | $25.36 | $25.16 | $25.32 | $23.89 | 27,249 |
| 2021-12-01 | $25.22 | $25.28 | $24.66 | $24.66 | $23.27 | 35,855 |
| 2021-11-30 | $24.93 | $24.95 | $24.60 | $24.84 | $23.43 | 56,181 |
| 2021-11-29 | $24.98 | $24.98 | $24.64 | $24.85 | $23.45 | 24,231 |
| 2021-11-26 | $24.87 | $24.87 | $24.61 | $24.70 | $23.31 | 31,965 |
| 2021-11-24 | $25.99 | $26.13 | $25.88 | $26.13 | $24.66 | 15,844 |
| 2021-11-23 | $26.25 | $26.33 | $26.14 | $26.18 | $24.70 | 15,296 |
| 2021-11-22 | $26.48 | $26.62 | $26.45 | $26.51 | $25.01 | 21,438 |
| 2021-11-19 | $26.43 | $26.45 | $26.24 | $26.28 | $24.80 | 19,756 |
| 2021-11-18 | $26.78 | $26.81 | $26.68 | $26.73 | $25.22 | 31,277 |
| 2021-11-17 | $26.64 | $26.77 | $26.63 | $26.73 | $25.22 | 20,599 |
| 2021-11-16 | $26.72 | $26.77 | $26.57 | $26.57 | $25.07 | 16,672 |
| 2021-11-15 | $26.82 | $26.84 | $26.73 | $26.77 | $25.26 | 11,079 |
| 2021-11-12 | $26.72 | $26.79 | $26.68 | $26.76 | $25.25 | 10,183 |
| 2021-11-11 | $26.87 | $26.97 | $26.83 | $26.90 | $25.38 | 18,816 |
| 2021-11-10 | $27.02 | $27.09 | $26.83 | $26.83 | $25.32 | 14,722 |
| 2021-11-09 | $26.88 | $26.92 | $26.82 | $26.86 | $25.34 | 13,873 |
| 2021-11-08 | $26.95 | $26.99 | $26.88 | $26.89 | $25.37 | 10,270 |
| 2021-11-05 | $26.97 | $27.02 | $26.86 | $26.91 | $25.39 | 10,848 |
| 2021-11-04 | $26.93 | $27.06 | $26.73 | $27.06 | $25.53 | 10,777 |
| 2021-11-03 | $27.00 | $27.21 | $27.00 | $27.19 | $25.65 | 11,874 |
| 2021-11-02 | $26.77 | $27.03 | $26.77 | $26.96 | $25.44 | 11,659 |
| 2021-11-01 | $26.89 | $26.96 | $26.83 | $26.96 | $25.44 | 11,659 |
| 2021-10-29 | $26.98 | $26.98 | $26.69 | $26.76 | $25.25 | 38,494 |
| 2021-10-28 | $26.88 | $27.14 | $26.88 | $27.14 | $25.61 | 13,067 |
| 2021-10-27 | $26.85 | $26.99 | $26.85 | $26.96 | $25.44 | 11,790 |
| 2021-10-26 | $26.90 | $26.93 | $26.83 | $26.90 | $25.38 | 11,696 |
| 2021-10-25 | $26.74 | $26.85 | $26.62 | $26.74 | $25.23 | 13,831 |
| 2021-10-22 | $26.81 | $26.89 | $26.70 | $26.83 | $25.32 | 15,559 |
| 2021-10-21 | $26.52 | $26.52 | $26.37 | $26.49 | $24.99 | 16,559 |
| 2021-10-20 | $26.58 | $26.69 | $26.55 | $26.58 | $25.08 | 11,691 |
| 2021-10-19 | $26.69 | $26.73 | $26.62 | $26.69 | $25.18 | 8,266 |
| 2021-10-18 | $26.47 | $26.58 | $26.43 | $26.56 | $25.06 | 19,312 |
| 2021-10-15 | $26.69 | $26.75 | $26.59 | $26.66 | $25.15 | 14,869 |
| 2021-10-14 | $26.54 | $26.55 | $26.44 | $26.50 | $25.00 | 13,263 |
| 2021-10-13 | $26.29 | $26.53 | $26.14 | $26.46 | $24.96 | 11,915 |
| 2021-10-12 | $26.22 | $26.44 | $26.22 | $26.39 | $24.90 | 8,679 |
| 2021-10-11 | $26.24 | $26.39 | $26.13 | $26.15 | $24.67 | 17,765 |
| 2021-10-08 | $26.39 | $26.41 | $26.25 | $26.41 | $24.92 | 7,530 |
| 2021-10-07 | $26.34 | $26.35 | $26.23 | $26.30 | $24.82 | 22,740 |
| 2021-10-06 | $25.99 | $26.14 | $25.84 | $26.10 | $24.63 | 15,325 |
| 2021-10-05 | $26.17 | $26.43 | $26.11 | $26.43 | $24.94 | 27,560 |
| 2021-10-04 | $26.25 | $26.27 | $25.91 | $26.12 | $24.64 | 14,137 |
| 2021-10-01 | $25.93 | $26.21 | $25.88 | $26.21 | $24.73 | 14,068 |
| 2021-09-30 | $26.18 | $26.24 | $26.03 | $26.06 | $24.59 | 16,515 |
| 2021-09-29 | $26.24 | $26.27 | $26.07 | $26.14 | $24.66 | 42,763 |
| 2021-09-28 | $26.10 | $26.22 | $26.09 | $26.14 | $24.66 | 14,440 |
| 2021-09-27 | $26.39 | $26.52 | $26.32 | $26.33 | $24.84 | 20,682 |
| 2021-09-24 | $26.26 | $26.30 | $26.20 | $26.21 | $24.73 | 13,006 |
| 2021-09-23 | $26.29 | $26.45 | $26.29 | $26.30 | $24.82 | 11,814 |
| 2021-09-22 | $25.99 | $26.24 | $25.98 | $26.00 | $24.53 | 43,141 |
| 2021-09-21 | $25.74 | $25.74 | $25.51 | $25.68 | $24.23 | 16,178 |
| 2021-09-20 | $25.42 | $25.56 | $25.31 | $25.52 | $24.08 | 16,056 |
| 2021-09-17 | $26.23 | $26.42 | $26.18 | $26.18 | $24.70 | 10,618 |
| 2021-09-16 | $26.58 | $26.59 | $26.40 | $26.51 | $25.01 | 13,959 |
| 2021-09-15 | $26.30 | $26.36 | $26.16 | $26.31 | $24.82 | 15,966 |
| 2021-09-14 | $26.06 | $26.15 | $25.94 | $25.99 | $24.52 | 17,297 |
| 2021-09-13 | $26.15 | $26.22 | $26.06 | $26.15 | $24.67 | 10,617 |
| 2021-09-10 | $25.79 | $25.87 | $25.71 | $25.71 | $24.26 | 19,083 |
| 2021-09-09 | $25.93 | $26.02 | $25.89 | $25.91 | $24.45 | 7,293 |
| 2021-09-08 | $25.86 | $25.96 | $25.84 | $25.87 | $24.41 | 5,758 |
| 2021-09-07 | $26.20 | $26.20 | $26.04 | $26.11 | $24.64 | 6,443 |
| 2021-09-03 | $26.03 | $26.09 | $26.00 | $26.09 | $24.62 | 3,941 |
| 2021-09-02 | $26.04 | $26.10 | $26.01 | $26.07 | $24.60 | 11,375 |
| 2021-09-01 | $25.91 | $25.94 | $25.82 | $25.82 | $24.36 | 9,395 |
| 2021-08-31 | $25.85 | $25.95 | $25.85 | $25.86 | $24.40 | 19,849 |
| 2021-08-30 | $25.95 | $26.08 | $25.86 | $25.95 | $24.49 | 25,641 |
| 2021-08-27 | $25.99 | $26.23 | $25.99 | $26.16 | $24.68 | 16,330 |
| 2021-08-26 | $26.20 | $26.24 | $26.01 | $26.05 | $24.57 | 10,852 |
| 2021-08-25 | $26.09 | $26.24 | $26.09 | $26.24 | $24.76 | 20,131 |
| 2021-08-24 | $26.08 | $26.27 | $26.08 | $26.20 | $24.72 | 12,707 |
| 2021-08-23 | $25.95 | $25.98 | $25.80 | $25.87 | $24.41 | 22,304 |
| 2021-08-20 | $25.32 | $25.66 | $25.30 | $25.66 | $24.21 | 151,814 |
| 2021-08-19 | $26.25 | $26.38 | $26.03 | $26.24 | $24.24 | 25,642 |
| 2021-08-18 | $26.26 | $26.56 | $26.20 | $26.32 | $24.32 | 28,646 |
| 2021-08-17 | $26.46 | $26.64 | $26.24 | $26.64 | $24.61 | 16,850 |
| 2021-08-16 | $26.54 | $26.96 | $26.54 | $26.96 | $24.91 | 10,577 |
| 2021-08-13 | $26.57 | $27.23 | $26.57 | $26.89 | $24.84 | 12,249 |
| 2021-08-12 | $26.58 | $26.60 | $26.43 | $26.46 | $24.44 | 19,550 |
| 2021-08-11 | $25.55 | $25.93 | $25.55 | $25.91 | $23.94 | 31,148 |
| 2021-08-10 | $25.51 | $25.65 | $25.47 | $25.57 | $23.62 | 38,077 |
| 2021-08-09 | $25.43 | $25.60 | $25.40 | $25.58 | $23.63 | 28,914 |
| 2021-08-06 | $25.21 | $25.39 | $25.21 | $25.32 | $23.39 | 42,906 |
| 2021-08-05 | $25.01 | $25.16 | $24.96 | $25.04 | $23.13 | 24,107 |
| 2021-08-04 | $24.92 | $25.00 | $24.92 | $24.96 | $23.06 | 8,761 |
| 2021-08-03 | $24.78 | $25.01 | $24.60 | $24.93 | $23.03 | 16,740 |
| 2021-08-02 | $24.98 | $25.13 | $24.70 | $24.80 | $22.91 | 17,847 |
| 2021-07-30 | $24.93 | $24.99 | $24.79 | $24.89 | $22.99 | 12,831 |
| 2021-07-29 | $24.79 | $24.91 | $24.75 | $24.80 | $22.91 | 9,078 |
| 2021-07-28 | $24.64 | $24.76 | $24.55 | $24.64 | $22.76 | 33,289 |
| 2021-07-27 | $24.44 | $24.94 | $24.43 | $24.90 | $23.00 | 78,749 |
| 2021-07-26 | $24.54 | $24.72 | $24.51 | $24.68 | $22.80 | 19,596 |
| 2021-07-23 | $24.27 | $24.37 | $24.27 | $24.28 | $22.43 | 17,053 |
| 2021-07-22 | $24.28 | $24.29 | $24.16 | $24.16 | $22.32 | 14,706 |
| 2021-07-21 | $23.95 | $24.15 | $23.90 | $24.10 | $22.26 | 23,524 |
| 2021-07-20 | $23.76 | $23.84 | $23.68 | $23.84 | $22.02 | 26,414 |
| 2021-07-19 | $23.56 | $23.60 | $23.37 | $23.54 | $21.75 | 50,643 |
| 2021-07-16 | $24.08 | $24.30 | $24.03 | $24.19 | $22.35 | 27,985 |
| 2021-07-15 | $24.18 | $24.35 | $24.18 | $24.29 | $22.44 | 25,605 |
| 2021-07-14 | $24.30 | $24.35 | $24.16 | $24.29 | $22.44 | 23,082 |
| 2021-07-13 | $24.22 | $24.25 | $24.11 | $24.16 | $22.32 | 25,930 |
| 2021-07-12 | $23.99 | $24.22 | $23.99 | $24.20 | $22.36 | 18,402 |
| 2021-07-09 | $23.90 | $24.16 | $23.90 | $24.15 | $22.31 | 12,565 |
| 2021-07-08 | $23.53 | $23.62 | $23.43 | $23.46 | $21.67 | 20,092 |
| 2021-07-07 | $23.57 | $23.74 | $23.52 | $23.70 | $21.89 | 63,254 |
| 2021-07-06 | $23.68 | $23.76 | $23.64 | $23.73 | $21.92 | 24,403 |
| 2021-07-02 | $23.91 | $24.00 | $23.78 | $23.92 | $22.10 | 52,180 |
| 2021-07-01 | $23.98 | $24.05 | $23.94 | $24.00 | $22.17 | 23,211 |
| 2021-06-30 | $23.60 | $23.67 | $23.53 | $23.64 | $21.84 | 38,771 |
| 2021-06-29 | $24.04 | $24.04 | $23.77 | $23.87 | $22.05 | 59,243 |
| 2021-06-28 | $24.16 | $24.16 | $23.95 | $24.04 | $22.21 | 81,041 |
| 2021-06-25 | $23.99 | $24.16 | $23.94 | $24.12 | $22.28 | 161,065 |
| 2021-06-24 | $23.92 | $24.02 | $23.87 | $23.99 | $22.16 | 133,997 |
| 2021-06-23 | $23.95 | $23.97 | $23.79 | $23.83 | $22.01 | 153,976 |
| 2021-06-22 | $23.80 | $23.95 | $23.80 | $23.93 | $22.11 | 163,492 |
| 2021-06-21 | $23.88 | $24.00 | $23.79 | $23.96 | $22.13 | 115,542 |
| 2021-06-18 | $23.53 | $23.66 | $23.45 | $23.60 | $21.80 | 31,873 |
| 2021-06-17 | $24.41 | $24.41 | $24.06 | $24.13 | $22.29 | 13,646 |
| 2021-06-16 | $24.65 | $24.78 | $24.52 | $24.60 | $22.73 | 11,013 |
| 2021-06-15 | $24.87 | $24.87 | $24.78 | $24.86 | $22.97 | 12,613 |
| 2021-06-14 | $24.59 | $24.63 | $24.49 | $24.50 | $22.63 | 24,476 |
| 2021-06-11 | $24.51 | $24.57 | $24.44 | $24.57 | $22.70 | 17,621 |
| 2021-06-10 | $24.78 | $24.78 | $24.63 | $24.65 | $22.77 | 11,187 |
| 2021-06-09 | $24.64 | $24.89 | $24.64 | $24.77 | $22.88 | 9,463 |
| 2021-06-08 | $24.95 | $25.20 | $24.92 | $25.18 | $23.26 | 13,518 |
| 2021-06-07 | $25.31 | $25.63 | $25.25 | $25.27 | $23.34 | 12,960 |
| 2021-06-04 | $25.48 | $25.48 | $25.24 | $25.35 | $23.41 | 11,643 |
| 2021-06-03 | $25.60 | $25.67 | $25.52 | $25.67 | $23.71 | 35,699 |
| 2021-06-02 | $25.46 | $25.63 | $25.46 | $25.56 | $23.61 | 24,863 |
| 2021-06-01 | $25.48 | $25.61 | $25.44 | $25.45 | $23.51 | 14,406 |
| 2021-05-28 | $25.37 | $25.42 | $25.31 | $25.31 | $23.38 | 10,289 |
| 2021-05-27 | $24.99 | $25.23 | $24.99 | $25.20 | $23.28 | 22,761 |
| 2021-05-26 | $24.79 | $24.87 | $24.74 | $24.81 | $22.92 | 24,449 |
| 2021-05-25 | $25.43 | $25.49 | $25.27 | $25.34 | $23.41 | 12,639 |
| 2021-05-24 | $25.64 | $25.81 | $25.52 | $25.64 | $23.69 | 24,574 |
| 2021-05-21 | $26.61 | $26.64 | $26.42 | $26.56 | $23.89 | 12,297 |
| 2021-05-20 | $26.24 | $26.50 | $26.20 | $26.39 | $23.73 | 31,684 |
| 2021-05-19 | $26.05 | $26.40 | $25.95 | $26.24 | $23.60 | 10,397 |
| 2021-05-18 | $26.66 | $26.68 | $26.40 | $26.57 | $23.90 | 23,995 |
| 2021-05-17 | $26.42 | $26.51 | $26.35 | $26.50 | $23.83 | 10,249 |
| 2021-05-14 | $26.52 | $26.60 | $26.41 | $26.60 | $23.92 | 10,893 |
| 2021-05-13 | $25.77 | $26.07 | $25.77 | $26.07 | $23.45 | 17,043 |
| 2021-05-12 | $25.85 | $25.97 | $25.68 | $25.72 | $23.13 | 16,911 |
| 2021-05-11 | $25.85 | $26.09 | $25.80 | $25.91 | $23.30 | 18,454 |
| 2021-05-10 | $26.18 | $26.41 | $26.13 | $26.16 | $23.53 | 25,496 |
| 2021-05-07 | $25.92 | $26.05 | $25.90 | $25.91 | $23.30 | 29,796 |
| 2021-05-06 | $25.50 | $25.71 | $25.44 | $25.71 | $23.12 | 18,100 |
| 2021-05-05 | $25.12 | $25.28 | $25.12 | $25.13 | $22.60 | 12,118 |
| 2021-05-04 | $24.94 | $24.94 | $24.70 | $24.81 | $22.31 | 12,775 |
| 2021-05-03 | $25.12 | $25.24 | $24.99 | $25.18 | $22.64 | 16,654 |
| 2021-04-30 | $25.12 | $25.12 | $24.93 | $24.96 | $22.45 | 14,306 |
| 2021-04-29 | $25.35 | $25.35 | $25.05 | $25.16 | $22.63 | 23,560 |
| 2021-04-28 | $25.15 | $25.39 | $25.07 | $25.39 | $22.84 | 19,587 |
| 2021-04-27 | $24.87 | $24.99 | $24.76 | $24.86 | $22.36 | 18,259 |
| 2021-04-26 | $25.22 | $25.26 | $25.18 | $25.24 | $22.70 | 20,536 |
| 2021-04-23 | $24.77 | $25.13 | $24.74 | $25.08 | $22.56 | 47,327 |
| 2021-04-22 | $24.76 | $24.82 | $24.53 | $24.67 | $22.19 | 27,621 |
| 2021-04-21 | $24.83 | $25.08 | $24.83 | $24.90 | $22.39 | 18,618 |
| 2021-04-20 | $25.30 | $25.30 | $24.96 | $25.08 | $22.55 | 18,646 |
| 2021-04-19 | $25.52 | $25.58 | $25.47 | $25.54 | $22.97 | 12,807 |
| 2021-04-16 | $25.39 | $25.58 | $25.39 | $25.49 | $22.92 | 22,588 |
| 2021-04-15 | $25.13 | $25.15 | $24.96 | $25.08 | $22.56 | 14,644 |
| 2021-04-14 | $25.05 | $25.26 | $25.05 | $25.16 | $22.63 | 27,742 |
| 2021-04-13 | $25.12 | $25.24 | $25.10 | $25.18 | $22.64 | 57,618 |
| 2021-04-12 | $25.27 | $25.27 | $25.11 | $25.15 | $22.61 | 22,054 |
| 2021-04-09 | $25.17 | $25.23 | $25.02 | $25.23 | $22.69 | 19,696 |
| 2021-04-08 | $25.06 | $25.20 | $25.06 | $25.17 | $22.64 | 19,681 |
| 2021-04-07 | $25.32 | $25.55 | $25.32 | $25.51 | $22.94 | 15,472 |
| 2021-04-06 | $24.94 | $25.09 | $24.94 | $24.98 | $22.47 | 41,980 |
| 2021-04-05 | $25.08 | $25.27 | $24.75 | $25.27 | $22.73 | 11,873 |
| 2021-04-01 | $24.45 | $24.65 | $24.45 | $24.65 | $22.17 | 14,858 |
| 2021-03-31 | $24.66 | $24.66 | $24.43 | $24.49 | $22.03 | 10,149 |
| 2021-03-30 | $24.69 | $24.85 | $24.69 | $24.78 | $22.28 | 18,156 |
| 2021-03-29 | $24.33 | $24.37 | $24.20 | $24.33 | $21.88 | 16,058 |
| 2021-03-26 | $24.35 | $24.44 | $24.23 | $24.39 | $21.94 | 11,376 |
| 2021-03-25 | $24.02 | $24.24 | $23.87 | $24.22 | $21.78 | 18,876 |
| 2021-03-24 | $24.10 | $24.16 | $23.98 | $23.98 | $21.57 | 10,027 |
| 2021-03-23 | $24.09 | $24.20 | $23.87 | $24.00 | $21.59 | 13,927 |
| 2021-03-22 | $24.33 | $24.48 | $24.24 | $24.34 | $21.89 | 24,795 |
| 2021-03-19 | $24.04 | $24.47 | $24.04 | $24.42 | $21.96 | 31,562 |
| 2021-03-18 | $24.25 | $24.52 | $24.25 | $24.29 | $21.85 | 14,971 |
| 2021-03-17 | $23.74 | $23.98 | $23.55 | $23.95 | $21.54 | 16,077 |
| 2021-03-16 | $23.96 | $23.98 | $23.86 | $23.93 | $21.52 | 10,284 |
| 2021-03-15 | $24.06 | $24.13 | $23.96 | $24.04 | $21.62 | 10,804 |
| 2021-03-12 | $24.13 | $24.31 | $24.13 | $24.31 | $21.86 | 9,064 |
| 2021-03-11 | $23.90 | $24.09 | $23.88 | $24.01 | $21.59 | 16,339 |
| 2021-03-10 | $23.95 | $24.09 | $23.93 | $24.09 | $21.67 | 12,992 |
| 2021-03-09 | $23.91 | $24.12 | $23.75 | $23.98 | $21.57 | 26,200 |
| 2021-03-08 | $24.38 | $24.53 | $24.01 | $24.06 | $21.64 | 19,601 |
| 2021-03-05 | $24.26 | $24.26 | $23.96 | $24.17 | $21.73 | 17,423 |
| 2021-03-04 | $24.19 | $24.19 | $23.45 | $23.86 | $21.46 | 14,666 |
| 2021-03-03 | $24.14 | $24.62 | $24.05 | $24.29 | $21.85 | 19,044 |
| 2021-03-02 | $23.48 | $23.66 | $23.48 | $23.60 | $21.23 | 10,471 |
| 2021-03-01 | $23.31 | $23.31 | $22.98 | $23.09 | $20.77 | 16,512 |
| 2021-02-26 | $23.21 | $23.33 | $23.00 | $23.02 | $20.70 | 30,686 |
| 2021-02-25 | $23.84 | $23.85 | $23.31 | $23.40 | $21.05 | 12,987 |
| 2021-02-24 | $23.04 | $23.30 | $22.99 | $23.30 | $20.96 | 12,654 |
| 2021-02-23 | $22.86 | $23.02 | $22.80 | $23.02 | $20.70 | 18,412 |
| 2021-02-22 | $22.68 | $22.95 | $22.64 | $22.78 | $20.49 | 11,755 |
| 2021-02-19 | $22.25 | $22.25 | $22.07 | $22.24 | $20.00 | 12,490 |
| 2021-02-18 | $21.62 | $21.77 | $21.49 | $21.62 | $19.44 | 88,649 |
| 2021-02-17 | $22.41 | $22.53 | $22.27 | $22.48 | $20.22 | 21,365 |
| 2021-02-16 | $22.22 | $22.56 | $22.15 | $22.45 | $20.19 | 19,653 |
| 2021-02-12 | $21.53 | $21.64 | $21.49 | $21.64 | $19.46 | 12,216 |
| 2021-02-11 | $21.68 | $21.68 | $21.53 | $21.62 | $19.44 | 25,112 |
| 2021-02-10 | $21.59 | $21.67 | $21.54 | $21.55 | $19.38 | 12,413 |
| 2021-02-09 | $21.31 | $21.49 | $21.27 | $21.47 | $19.31 | 19,904 |
| 2021-02-08 | $21.32 | $21.36 | $21.15 | $21.22 | $19.08 | 17,574 |
| 2021-02-05 | $21.37 | $21.37 | $21.27 | $21.30 | $19.15 | 14,102 |
| 2021-02-04 | $21.45 | $21.55 | $21.28 | $21.38 | $19.23 | 11,155 |
| 2021-02-03 | $21.23 | $21.33 | $21.17 | $21.33 | $19.18 | 12,520 |
| 2021-02-02 | $21.07 | $21.32 | $21.01 | $21.21 | $19.08 | 10,987 |
| 2021-02-01 | $20.92 | $21.00 | $20.84 | $20.94 | $18.83 | 14,798 |
| 2021-01-29 | $20.89 | $20.98 | $20.62 | $20.73 | $18.64 | 15,648 |
| 2021-01-28 | $21.33 | $21.41 | $21.23 | $21.30 | $19.16 | 20,450 |
| 2021-01-27 | $21.17 | $21.17 | $20.79 | $20.86 | $18.76 | 15,827 |
| 2021-01-26 | $21.56 | $21.62 | $21.43 | $21.45 | $19.29 | 33,045 |
| 2021-01-25 | $21.20 | $21.27 | $21.08 | $21.22 | $19.08 | 17,738 |
| 2021-01-22 | $21.63 | $21.72 | $21.56 | $21.68 | $19.50 | 13,504 |
| 2021-01-21 | $21.88 | $21.93 | $21.69 | $21.88 | $19.68 | 20,567 |
| 2021-01-20 | $21.74 | $21.89 | $21.69 | $21.89 | $19.69 | 17,693 |
| 2021-01-19 | $22.09 | $22.09 | $21.93 | $22.01 | $19.80 | 18,663 |
| 2021-01-15 | $22.28 | $22.32 | $22.00 | $22.18 | $19.95 | 17,390 |
| 2021-01-14 | $22.20 | $22.33 | $22.18 | $22.23 | $19.99 | 15,046 |
| 2021-01-13 | $22.27 | $22.49 | $22.27 | $22.41 | $20.16 | 19,168 |
| 2021-01-12 | $22.01 | $22.16 | $21.97 | $22.08 | $19.86 | 84,477 |
| 2021-01-11 | $22.05 | $22.20 | $22.01 | $22.11 | $19.89 | 20,244 |
| 2021-01-08 | $22.27 | $22.45 | $22.16 | $22.32 | $20.07 | 35,398 |
| 2021-01-07 | $22.26 | $22.34 | $22.19 | $22.33 | $20.08 | 19,131 |
| 2021-01-06 | $21.95 | $22.28 | $21.95 | $22.15 | $19.92 | 61,486 |
| 2021-01-05 | $21.94 | $22.15 | $21.92 | $22.06 | $19.84 | 12,763 |
| 2021-01-04 | $22.29 | $22.29 | $21.81 | $22.01 | $19.80 | 14,259 |
| 2020-12-31 | $21.30 | $22.16 | $21.20 | $21.56 | $19.39 | 7,630 |
| 2020-12-30 | $22.02 | $22.08 | $21.86 | $21.87 | $19.67 | 7,999 |
| 2020-12-29 | $22.00 | $22.02 | $21.86 | $21.93 | $19.72 | 18,089 |
| 2020-12-28 | $22.06 | $22.10 | $21.91 | $21.98 | $19.77 | 6,353 |
| 2020-12-24 | $21.90 | $21.94 | $21.74 | $21.84 | $19.64 | 26,875 |
| 2020-12-23 | $21.63 | $21.63 | $21.49 | $21.54 | $19.37 | 11,040 |
| 2020-12-22 | $21.09 | $21.11 | $20.96 | $21.00 | $18.89 | 25,329 |
| 2020-12-21 | $20.83 | $21.16 | $20.69 | $21.12 | $18.99 | 22,571 |
| 2020-12-18 | $21.60 | $21.61 | $21.47 | $21.52 | $19.35 | 8,397 |
| 2020-12-17 | $21.31 | $21.31 | $21.05 | $21.13 | $19.00 | 15,973 |
| 2020-12-16 | $20.97 | $20.98 | $20.76 | $20.92 | $18.82 | 46,125 |
| 2020-12-15 | $20.39 | $20.56 | $20.35 | $20.56 | $18.49 | 12,669 |
| 2020-12-14 | $20.41 | $20.41 | $20.20 | $20.24 | $18.20 | 11,081 |
| 2020-12-11 | $20.29 | $20.34 | $20.14 | $20.26 | $18.22 | 16,725 |
| 2020-12-10 | $20.28 | $20.60 | $20.26 | $20.57 | $18.50 | 27,339 |
| 2020-12-09 | $20.80 | $20.83 | $20.57 | $20.67 | $18.59 | 59,241 |
| 2020-12-08 | $20.51 | $20.59 | $20.47 | $20.49 | $18.43 | 12,897 |
| 2020-12-07 | $20.71 | $20.71 | $20.51 | $20.54 | $18.47 | 20,700 |
| 2020-12-04 | $21.22 | $21.26 | $21.02 | $21.09 | $18.97 | 10,192 |
| 2020-12-03 | $21.17 | $21.19 | $21.06 | $21.07 | $18.95 | 22,491 |
| 2020-12-02 | $21.06 | $21.21 | $21.06 | $21.20 | $19.07 | 7,512 |
| 2020-12-01 | $20.82 | $21.22 | $20.82 | $21.17 | $19.04 | 22,379 |
| 2020-11-30 | $20.71 | $20.71 | $20.22 | $20.22 | $18.19 | 19,522 |
| 2020-11-27 | $20.55 | $20.56 | $20.42 | $20.42 | $18.37 | 6,679 |
| 2020-11-25 | $20.51 | $20.68 | $20.51 | $20.64 | $18.56 | 10,469 |
| 2020-11-24 | $20.59 | $20.88 | $20.59 | $20.86 | $18.76 | 18,871 |
| 2020-11-23 | $20.33 | $20.51 | $20.26 | $20.42 | $18.36 | 16,405 |
| 2020-11-20 | $20.43 | $20.43 | $20.37 | $20.42 | $18.37 | 10,295 |
| 2020-11-19 | $20.43 | $20.54 | $20.28 | $20.48 | $18.42 | 19,305 |
| 2020-11-18 | $20.48 | $20.55 | $20.25 | $20.25 | $18.21 | 13,749 |
| 2020-11-17 | $20.39 | $20.47 | $20.33 | $20.42 | $18.36 | 13,316 |
| 2020-11-16 | $20.25 | $20.34 | $20.06 | $20.24 | $18.20 | 19,970 |
| 2020-11-13 | $20.12 | $20.31 | $20.07 | $20.26 | $18.22 | 15,413 |
| 2020-11-12 | $19.98 | $20.11 | $19.78 | $19.82 | $17.83 | 44,047 |
| 2020-11-11 | $19.89 | $19.98 | $19.81 | $19.83 | $17.83 | 74,340 |
| 2020-11-10 | $19.94 | $20.22 | $19.94 | $20.18 | $18.15 | 211,054 |
| 2020-11-09 | $19.67 | $19.74 | $19.38 | $19.59 | $17.62 | 145,546 |
| 2020-11-06 | $19.02 | $19.02 | $18.77 | $18.89 | $16.98 | 181,186 |
| 2020-11-05 | $18.75 | $18.94 | $18.73 | $18.78 | $16.89 | 194,275 |
| 2020-11-04 | $18.48 | $18.67 | $18.43 | $18.44 | $16.58 | 119,406 |
| 2020-11-03 | $18.48 | $18.66 | $18.48 | $18.56 | $16.69 | 19,712 |
| 2020-11-02 | $17.58 | $17.69 | $17.54 | $17.62 | $15.85 | 28,259 |
| 2020-10-30 | $17.18 | $17.42 | $17.18 | $17.41 | $15.66 | 24,441 |
| 2020-10-29 | $16.95 | $17.31 | $16.95 | $17.19 | $15.46 | 35,742 |
| 2020-10-28 | $17.36 | $17.54 | $17.32 | $17.40 | $15.65 | 15,668 |
| 2020-10-27 | $18.49 | $18.49 | $18.28 | $18.29 | $16.45 | 10,460 |
| 2020-10-26 | $18.99 | $19.00 | $18.65 | $18.72 | $16.84 | 20,605 |
| 2020-10-23 | $19.30 | $19.31 | $19.13 | $19.22 | $17.29 | 14,952 |
| 2020-10-22 | $19.12 | $19.37 | $19.11 | $19.30 | $17.36 | 24,470 |
| 2020-10-21 | $19.23 | $19.34 | $19.20 | $19.26 | $17.32 | 160,147 |
| 2020-10-20 | $19.30 | $19.42 | $19.17 | $19.26 | $17.32 | 13,468 |
| 2020-10-19 | $19.25 | $19.36 | $18.90 | $18.90 | $17.00 | 14,775 |
| 2020-10-16 | $19.18 | $19.30 | $19.16 | $19.21 | $17.28 | 31,081 |
| 2020-10-15 | $18.92 | $19.07 | $18.86 | $18.99 | $17.08 | 13,845 |
| 2020-10-14 | $19.40 | $19.48 | $19.28 | $19.28 | $17.34 | 11,919 |
| 2020-10-13 | $19.48 | $19.50 | $19.26 | $19.36 | $17.41 | 33,490 |
| 2020-10-12 | $19.56 | $19.65 | $19.51 | $19.61 | $17.64 | 18,496 |
| 2020-10-09 | $19.59 | $19.72 | $19.48 | $19.51 | $17.55 | 4,669 |
| 2020-10-08 | $19.47 | $19.59 | $19.42 | $19.42 | $17.47 | 15,780 |
| 2020-10-07 | $19.19 | $19.55 | $19.19 | $19.45 | $17.49 | 13,099 |
| 2020-10-06 | $19.49 | $19.60 | $19.25 | $19.28 | $17.34 | 16,856 |
| 2020-10-05 | $19.32 | $19.41 | $19.27 | $19.41 | $17.46 | 19,438 |
| 2020-10-02 | $18.99 | $19.19 | $18.94 | $19.17 | $17.24 | 27,893 |
| 2020-10-01 | $18.93 | $18.94 | $18.78 | $18.84 | $16.94 | 11,283 |
| 2020-09-30 | $18.87 | $18.92 | $18.63 | $18.76 | $16.87 | 47,326 |
| 2020-09-29 | $18.52 | $18.60 | $18.49 | $18.56 | $16.69 | 24,129 |
| 2020-09-28 | $18.63 | $18.74 | $18.63 | $18.67 | $16.79 | 9,270 |
| 2020-09-25 | $18.04 | $18.13 | $17.93 | $18.09 | $16.27 | 9,818 |
| 2020-09-24 | $18.28 | $18.45 | $18.18 | $18.32 | $16.48 | 16,262 |
| 2020-09-23 | $18.71 | $18.71 | $18.18 | $18.18 | $16.35 | 11,221 |
| 2020-09-22 | $18.81 | $18.86 | $18.39 | $18.61 | $16.74 | 28,898 |
| 2020-09-21 | $18.93 | $18.96 | $18.72 | $18.96 | $17.05 | 12,097 |
| 2020-09-18 | $19.50 | $19.51 | $19.30 | $19.35 | $17.40 | 24,345 |
| 2020-09-17 | $19.53 | $19.71 | $19.51 | $19.61 | $17.63 | 78,416 |
| 2020-09-16 | $19.43 | $19.67 | $19.35 | $19.61 | $17.64 | 10,998 |
| 2020-09-15 | $19.77 | $19.77 | $19.44 | $19.44 | $17.48 | 14,746 |
| 2020-09-14 | $19.68 | $19.75 | $19.50 | $19.56 | $17.59 | 12,664 |
| 2020-09-11 | $19.54 | $19.68 | $19.47 | $19.61 | $17.64 | 10,676 |
| 2020-09-10 | $19.77 | $19.85 | $19.34 | $19.41 | $17.45 | 11,861 |
| 2020-09-09 | $19.68 | $19.74 | $19.63 | $19.73 | $17.74 | 15,329 |
| 2020-09-08 | $19.54 | $19.54 | $19.11 | $19.11 | $17.19 | 20,443 |
| 2020-09-04 | $19.47 | $19.62 | $19.14 | $19.55 | $17.58 | 33,184 |
| 2020-09-03 | $19.55 | $19.55 | $19.15 | $19.15 | $17.22 | 8,902 |
| 2020-09-02 | $19.01 | $19.38 | $19.01 | $19.38 | $17.43 | 36,204 |
| 2020-09-01 | $19.09 | $19.19 | $18.89 | $19.06 | $17.14 | 79,330 |
| 2020-08-31 | $18.92 | $18.98 | $18.79 | $18.79 | $16.89 | 9,330 |
| 2020-08-28 | $19.14 | $19.14 | $18.97 | $18.99 | $17.08 | 14,351 |
| 2020-08-27 | $18.95 | $18.95 | $18.72 | $18.77 | $16.88 | 8,295 |
| 2020-08-26 | $18.73 | $18.85 | $18.69 | $18.79 | $16.89 | 6,660 |
| 2020-08-25 | $18.52 | $18.54 | $18.32 | $18.43 | $16.58 | 14,214 |
| 2020-08-24 | $18.29 | $18.36 | $18.26 | $18.31 | $16.47 | 14,692 |
| 2020-08-21 | $17.73 | $17.90 | $17.73 | $17.90 | $16.10 | 7,824 |
| 2020-08-20 | $18.09 | $18.15 | $18.07 | $18.12 | $16.30 | 13,777 |
| 2020-08-19 | $18.72 | $18.74 | $18.59 | $18.59 | $16.71 | 8,234 |
| 2020-08-18 | $18.76 | $18.76 | $18.57 | $18.57 | $16.70 | 9,964 |
| 2020-08-17 | $18.72 | $18.72 | $18.52 | $18.53 | $16.67 | 8,950 |
| 2020-08-14 | $18.64 | $18.82 | $18.64 | $18.70 | $16.82 | 10,770 |
| 2020-08-13 | $20.42 | $20.42 | $19.85 | $19.89 | $16.70 | 48,106 |
| 2020-08-12 | $20.44 | $20.51 | $20.30 | $20.48 | $17.20 | 37,767 |
| 2020-08-11 | $20.35 | $20.37 | $19.92 | $20.17 | $16.94 | 23,368 |
| 2020-08-10 | $20.00 | $20.19 | $19.69 | $19.94 | $16.74 | 28,487 |
| 2020-08-07 | $20.12 | $20.33 | $20.12 | $20.28 | $17.03 | 8,212 |
| 2020-08-06 | $19.80 | $20.00 | $19.80 | $19.94 | $16.74 | 10,613 |
| 2020-08-05 | $19.47 | $19.59 | $19.40 | $19.40 | $16.29 | 38,440 |
| 2020-08-04 | $19.03 | $19.12 | $19.01 | $19.12 | $16.05 | 31,767 |
| 2020-08-03 | $18.62 | $18.88 | $18.60 | $18.83 | $15.81 | 10,703 |
| 2020-07-31 | $18.63 | $18.66 | $17.98 | $18.16 | $15.25 | 11,343 |
| 2020-07-30 | $18.10 | $18.36 | $17.92 | $18.31 | $15.37 | 21,409 |
| 2020-07-29 | $18.53 | $18.88 | $18.51 | $18.86 | $15.84 | 10,125 |
| 2020-07-28 | $18.55 | $18.67 | $18.54 | $18.59 | $15.61 | 13,023 |
| 2020-07-27 | $18.42 | $18.65 | $18.42 | $18.58 | $15.60 | 13,161 |
| 2020-07-24 | $18.53 | $18.64 | $18.47 | $18.50 | $15.53 | 21,516 |
| 2020-07-23 | $18.43 | $18.64 | $18.38 | $18.41 | $15.46 | 14,015 |
| 2020-07-22 | $18.71 | $18.96 | $18.71 | $18.94 | $15.90 | 16,105 |
| 2020-07-21 | $18.77 | $18.82 | $18.56 | $18.64 | $15.65 | 66,518 |
| 2020-07-20 | $18.60 | $18.85 | $18.58 | $18.85 | $15.82 | 18,162 |
| 2020-07-17 | $18.53 | $18.61 | $18.49 | $18.56 | $15.58 | 35,727 |
| 2020-07-16 | $18.61 | $18.73 | $18.61 | $18.64 | $15.65 | 27,289 |
| 2020-07-15 | $18.80 | $18.82 | $18.65 | $18.82 | $15.80 | 17,859 |
| 2020-07-14 | $18.37 | $18.77 | $18.37 | $18.77 | $15.76 | 24,549 |
| 2020-07-13 | $17.92 | $18.22 | $17.78 | $17.78 | $14.93 | 11,059 |
| 2020-07-10 | $17.92 | $18.17 | $17.92 | $18.17 | $15.26 | 14,748 |
| 2020-07-09 | $18.02 | $18.02 | $17.70 | $17.82 | $14.96 | 4,818 |
| 2020-07-08 | $17.95 | $18.03 | $17.83 | $17.94 | $15.06 | 27,043 |
| 2020-07-07 | $18.24 | $18.24 | $17.89 | $17.89 | $15.02 | 126,249 |
| 2020-07-06 | $17.87 | $17.97 | $17.76 | $17.90 | $15.03 | 161,400 |
| 2020-07-02 | $17.41 | $17.43 | $17.15 | $17.15 | $14.40 | 14,240 |
| 2020-07-01 | $16.93 | $16.95 | $16.84 | $16.93 | $14.21 | 34,643 |
| 2020-06-30 | $16.63 | $16.87 | $16.63 | $16.74 | $14.06 | 47,983 |
| 2020-06-29 | $16.69 | $16.72 | $16.62 | $16.68 | $14.01 | 15,713 |
| 2020-06-26 | $16.52 | $16.55 | $16.26 | $16.43 | $13.79 | 13,769 |
| 2020-06-25 | $16.67 | $16.88 | $16.67 | $16.83 | $14.13 | 21,431 |
| 2020-06-24 | $16.63 | $16.66 | $16.41 | $16.41 | $13.78 | 26,763 |
| 2020-06-23 | $17.19 | $17.19 | $16.86 | $16.86 | $14.16 | 19,287 |
| 2020-06-22 | $16.54 | $16.71 | $16.50 | $16.69 | $14.01 | 28,214 |
| 2020-06-19 | $16.64 | $16.64 | $15.91 | $16.08 | $13.50 | 6,516 |
| 2020-06-18 | $16.72 | $16.80 | $16.64 | $16.77 | $14.08 | 17,163 |
| 2020-06-17 | $17.12 | $17.12 | $16.84 | $16.94 | $14.22 | 13,625 |
| 2020-06-16 | $17.25 | $17.37 | $17.09 | $17.16 | $14.41 | 16,375 |
| 2020-06-15 | $16.79 | $17.36 | $16.68 | $17.26 | $14.49 | 40,306 |
| 2020-06-12 | $17.19 | $17.28 | $16.66 | $16.98 | $14.26 | 67,390 |
| 2020-06-11 | $16.51 | $16.77 | $15.81 | $15.81 | $13.27 | 34,568 |
| 2020-06-10 | $17.46 | $17.49 | $17.13 | $17.26 | $14.49 | 19,376 |
| 2020-06-09 | $17.45 | $17.82 | $17.45 | $17.60 | $14.78 | 54,844 |
| 2020-06-08 | $18.08 | $18.08 | $17.64 | $18.05 | $15.16 | 140,826 |
| 2020-06-05 | $17.66 | $17.80 | $17.51 | $17.52 | $14.71 | 142,691 |
| 2020-06-04 | $16.93 | $17.30 | $16.91 | $17.28 | $14.51 | 52,132 |
| 2020-06-03 | $17.12 | $17.38 | $17.12 | $17.24 | $14.48 | 17,591 |
| 2020-06-02 | $16.38 | $16.51 | $16.34 | $16.42 | $13.79 | 60,603 |
| 2020-06-01 | $15.63 | $15.98 | $15.63 | $15.98 | $13.42 | 47,237 |
| 2020-05-29 | $15.45 | $15.51 | $15.15 | $15.31 | $12.85 | 225,266 |
| 2020-05-28 | $15.70 | $15.90 | $15.67 | $15.71 | $13.19 | 12,560 |
| 2020-05-27 | $15.62 | $15.72 | $15.39 | $15.48 | $13.00 | 43,273 |
| 2020-05-26 | $14.66 | $14.98 | $14.62 | $14.84 | $12.46 | 218,163 |
| 2020-05-22 | $14.17 | $14.17 | $13.95 | $14.05 | $11.80 | 32,933 |
| 2020-05-21 | $14.06 | $14.20 | $13.97 | $14.14 | $11.87 | 109,507 |
| 2020-05-20 | $14.13 | $14.34 | $14.09 | $14.13 | $11.86 | 47,851 |
| 2020-05-19 | $14.21 | $14.21 | $13.95 | $13.95 | $11.71 | 155,168 |
| 2020-05-18 | $13.38 | $13.81 | $13.30 | $13.80 | $11.59 | 444,541 |
| 2020-05-15 | $12.68 | $12.83 | $12.62 | $12.75 | $10.70 | 45,077 |
| 2020-05-14 | $12.35 | $13.04 | $12.26 | $13.04 | $10.95 | 103,691 |
| 2020-05-13 | $13.38 | $13.38 | $12.96 | $13.06 | $10.97 | 53,527 |
| 2020-05-12 | $14.08 | $14.12 | $13.66 | $13.71 | $11.51 | 160,369 |
| 2020-05-11 | $13.65 | $13.85 | $13.58 | $13.81 | $11.60 | 87,285 |
| 2020-05-08 | $14.03 | $14.04 | $13.88 | $13.96 | $11.72 | 43,021 |
| 2020-05-07 | $13.94 | $14.00 | $13.82 | $13.89 | $11.66 | 203,710 |
| 2020-05-06 | $13.54 | $13.63 | $13.42 | $13.49 | $11.33 | 27,999 |
| 2020-05-05 | $13.88 | $13.93 | $13.61 | $13.65 | $11.46 | 31,034 |
| 2020-05-04 | $13.70 | $13.91 | $13.64 | $13.78 | $11.57 | 115,164 |
| 2020-05-01 | $14.23 | $14.51 | $13.90 | $14.00 | $11.75 | 29,374 |
| 2020-04-30 | $14.25 | $14.48 | $14.25 | $14.38 | $12.07 | 320,675 |
| 2020-04-29 | $14.35 | $14.72 | $14.33 | $14.64 | $12.29 | 155,662 |
| 2020-04-28 | $13.94 | $14.05 | $13.76 | $13.85 | $11.63 | 118,754 |
| 2020-04-27 | $13.16 | $13.45 | $13.13 | $13.38 | $11.23 | 231,006 |
| 2020-04-24 | $13.03 | $13.03 | $12.72 | $13.02 | $10.93 | 105,490 |
| 2020-04-23 | $12.80 | $13.09 | $12.64 | $12.73 | $10.69 | 163,908 |
| 2020-04-22 | $12.78 | $12.79 | $12.56 | $12.67 | $10.64 | 76,674 |
| 2020-04-21 | $12.62 | $12.80 | $12.50 | $12.67 | $10.64 | 98,990 |
| 2020-04-20 | $12.65 | $12.92 | $12.61 | $12.67 | $10.64 | 287,217 |
| 2020-04-17 | $12.65 | $12.80 | $12.49 | $12.80 | $10.74 | 221,878 |
| 2020-04-16 | $12.62 | $12.65 | $12.33 | $12.50 | $10.50 | 144,834 |
| 2020-04-15 | $12.79 | $12.95 | $12.66 | $12.75 | $10.71 | 83,400 |
| 2020-04-14 | $13.35 | $13.57 | $13.12 | $13.40 | $11.25 | 242,230 |
| 2020-04-13 | $13.30 | $13.84 | $13.30 | $13.54 | $11.37 | 119,657 |
| 2020-04-09 | $13.65 | $13.89 | $13.61 | $13.82 | $11.60 | 121,932 |
| 2020-04-08 | $13.20 | $13.39 | $13.05 | $13.30 | $11.17 | 99,121 |
| 2020-04-07 | $13.52 | $13.61 | $13.10 | $13.17 | $11.06 | 170,534 |
| 2020-04-06 | $12.76 | $12.88 | $12.62 | $12.84 | $10.78 | 253,689 |
| 2020-04-03 | $12.20 | $12.30 | $12.09 | $12.25 | $10.29 | 232,876 |
| 2020-04-02 | $12.95 | $13.38 | $12.90 | $12.90 | $10.83 | 289,355 |
| 2020-04-01 | $12.86 | $12.98 | $12.70 | $12.85 | $10.79 | 258,211 |
| 2020-03-31 | $13.43 | $13.65 | $13.14 | $13.56 | $11.39 | 220,209 |
| 2020-03-30 | $13.11 | $13.50 | $13.08 | $13.43 | $11.28 | 275,654 |
| 2020-03-27 | $12.85 | $13.60 | $12.77 | $13.39 | $11.24 | 135,268 |
| 2020-03-26 | $12.87 | $13.44 | $12.84 | $13.20 | $11.08 | 162,123 |
| 2020-03-25 | $12.76 | $13.32 | $12.46 | $12.98 | $10.90 | 66,933 |
| 2020-03-24 | $12.51 | $12.75 | $12.40 | $12.67 | $10.63 | 177,327 |
| 2020-03-23 | $11.87 | $11.96 | $11.28 | $11.51 | $9.66 | 207,971 |
| 2020-03-20 | $12.46 | $12.46 | $11.69 | $11.84 | $9.94 | 157,141 |
| 2020-03-19 | $12.05 | $12.51 | $11.76 | $11.78 | $9.89 | 123,792 |
| 2020-03-18 | $11.29 | $11.89 | $11.27 | $11.85 | $9.95 | 77,675 |
| 2020-03-17 | $10.64 | $11.62 | $10.55 | $11.52 | $9.67 | 245,827 |
| 2020-03-16 | $10.64 | $11.36 | $10.63 | $10.77 | $9.04 | 241,583 |
| 2020-03-13 | $13.01 | $13.04 | $11.99 | $12.77 | $10.72 | 198,756 |
| 2020-03-12 | $13.09 | $13.09 | $11.82 | $12.07 | $10.13 | 228,606 |
| 2020-03-11 | $15.05 | $15.05 | $14.38 | $14.50 | $12.17 | 95,130 |
| 2020-03-10 | $15.19 | $15.34 | $14.68 | $15.34 | $12.88 | 369,259 |
| 2020-03-09 | $15.14 | $15.29 | $14.42 | $14.71 | $12.35 | 167,436 |
| 2020-03-06 | $16.75 | $16.88 | $16.52 | $16.71 | $14.03 | 97,075 |
| 2020-03-05 | $17.09 | $17.27 | $16.97 | $17.06 | $14.32 | 82,389 |
| 2020-03-04 | $17.22 | $17.39 | $16.94 | $17.33 | $14.55 | 270,677 |
| 2020-03-03 | $17.29 | $17.49 | $16.82 | $17.00 | $14.27 | 237,825 |
| 2020-03-02 | $16.82 | $17.15 | $16.65 | $17.14 | $14.39 | 156,778 |
| 2020-02-28 | $17.07 | $17.28 | $16.76 | $17.02 | $14.29 | 128,937 |
| 2020-02-27 | $17.94 | $18.10 | $17.61 | $17.61 | $14.79 | 94,168 |
| 2020-02-26 | $18.43 | $18.87 | $18.40 | $18.42 | $15.47 | 53,194 |
| 2020-02-25 | $18.55 | $18.55 | $18.09 | $18.09 | $15.19 | 61,035 |
| 2020-02-24 | $18.88 | $18.95 | $18.76 | $18.85 | $15.83 | 35,512 |
| 2020-02-21 | $19.93 | $19.93 | $19.74 | $19.74 | $16.57 | 21,981 |
| 2020-02-20 | $20.21 | $20.32 | $20.09 | $20.17 | $16.94 | 24,659 |
| 2020-02-19 | $19.78 | $19.83 | $19.75 | $19.78 | $16.61 | 22,120 |
| 2020-02-18 | $19.93 | $19.96 | $19.80 | $19.83 | $16.65 | 35,224 |
| 2020-02-14 | $19.66 | $19.66 | $19.45 | $19.50 | $16.37 | 19,616 |
| 2020-02-13 | $19.38 | $19.87 | $19.34 | $19.77 | $16.60 | 38,437 |
| 2020-02-12 | $18.02 | $18.08 | $17.90 | $18.00 | $15.11 | 29,073 |
| 2020-02-11 | $17.72 | $17.75 | $17.63 | $17.65 | $14.82 | 112,485 |
| 2020-02-10 | $17.65 | $17.65 | $17.52 | $17.57 | $14.75 | 29,911 |
| 2020-02-07 | $17.78 | $17.80 | $17.63 | $17.67 | $14.83 | 18,233 |
| 2020-02-06 | $17.91 | $17.92 | $17.75 | $17.82 | $14.96 | 47,322 |
| 2020-02-05 | $17.77 | $17.90 | $17.72 | $17.88 | $15.01 | 25,743 |
| 2020-02-04 | $17.66 | $17.67 | $17.56 | $17.56 | $14.74 | 33,688 |
| 2020-02-03 | $17.41 | $17.51 | $17.38 | $17.38 | $14.59 | 39,715 |
| 2020-01-31 | $17.41 | $17.41 | $17.28 | $17.30 | $14.53 | 30,280 |
| 2020-01-30 | $17.45 | $17.55 | $17.41 | $17.54 | $14.72 | 62,620 |
| 2020-01-29 | $17.57 | $17.59 | $17.52 | $17.52 | $14.71 | 43,828 |
| 2020-01-28 | $17.62 | $17.66 | $17.59 | $17.61 | $14.79 | 65,038 |
| 2020-01-27 | $17.40 | $17.55 | $17.40 | $17.48 | $14.68 | 83,264 |
| 2020-01-24 | $17.96 | $17.96 | $17.71 | $17.76 | $14.91 | 46,102 |
| 2020-01-23 | $17.93 | $17.93 | $17.72 | $17.83 | $14.97 | 45,326 |
| 2020-01-22 | $17.89 | $18.03 | $17.87 | $18.01 | $15.12 | 52,416 |
| 2020-01-21 | $18.12 | $18.14 | $18.02 | $18.02 | $15.13 | 89,764 |
| 2020-01-17 | $18.12 | $18.21 | $18.09 | $18.18 | $15.26 | 42,983 |
| 2020-01-16 | $18.06 | $18.19 | $18.04 | $18.17 | $15.26 | 82,775 |
| 2020-01-15 | $18.10 | $18.35 | $18.10 | $18.24 | $15.31 | 68,367 |
| 2020-01-14 | $18.67 | $18.84 | $18.66 | $18.74 | $15.73 | 24,096 |
| 2020-01-13 | $18.66 | $18.78 | $18.53 | $18.66 | $15.67 | 83,474 |
| 2020-01-10 | $18.82 | $18.85 | $18.77 | $18.80 | $15.79 | 58,572 |
| 2020-01-09 | $18.95 | $18.97 | $18.80 | $18.88 | $15.85 | 51,641 |
| 2020-01-08 | $18.94 | $18.99 | $18.85 | $18.94 | $15.90 | 67,344 |
| 2020-01-07 | $18.86 | $18.89 | $18.82 | $18.86 | $15.83 | 71,400 |
| 2020-01-06 | $18.64 | $18.78 | $18.64 | $18.76 | $15.75 | 202,584 |
| 2020-01-03 | $19.04 | $19.07 | $18.94 | $18.98 | $15.94 | 95,282 |
| 2020-01-02 | $19.24 | $19.33 | $19.24 | $19.33 | $16.23 | 29,309 |
| 2019-12-31 | $18.87 | $19.06 | $18.67 | $18.91 | $15.88 | 18,070 |
| 2019-12-30 | $19.16 | $19.17 | $19.04 | $19.05 | $15.99 | 25,470 |
| 2019-12-27 | $19.01 | $19.02 | $18.93 | $18.95 | $15.91 | 49,649 |
| 2019-12-26 | $18.75 | $19.00 | $18.75 | $19.00 | $15.95 | 40,417 |
| 2019-12-24 | $18.79 | $18.99 | $18.72 | $18.93 | $15.89 | 28,385 |
| 2019-12-23 | $18.81 | $18.93 | $18.78 | $18.93 | $15.89 | 77,020 |
| 2019-12-20 | $19.07 | $19.08 | $18.99 | $19.00 | $15.95 | 55,623 |
| 2019-12-19 | $19.00 | $19.02 | $18.91 | $18.95 | $15.91 | 76,484 |
| 2019-12-18 | $19.31 | $19.33 | $19.22 | $19.22 | $16.14 | 235,270 |
| 2019-12-17 | $19.34 | $19.49 | $19.34 | $19.45 | $16.33 | 26,233 |
| 2019-12-16 | $19.09 | $19.19 | $19.09 | $19.13 | $16.06 | 55,848 |
| 2019-12-13 | $19.22 | $19.33 | $18.99 | $19.10 | $16.04 | 40,887 |
| 2019-12-12 | $18.80 | $19.00 | $18.79 | $18.96 | $15.92 | 211,525 |
| 2019-12-11 | $18.78 | $18.88 | $18.75 | $18.86 | $15.84 | 41,664 |
| 2019-12-10 | $18.80 | $18.96 | $18.79 | $18.90 | $15.87 | 116,166 |
| 2019-12-09 | $18.81 | $18.86 | $18.75 | $18.75 | $15.74 | 85,145 |
| 2019-12-06 | $18.87 | $18.90 | $18.76 | $18.82 | $15.80 | 163,760 |
| 2019-12-05 | $18.78 | $18.80 | $18.64 | $18.68 | $15.68 | 79,508 |
| 2019-12-04 | $18.78 | $18.83 | $18.70 | $18.73 | $15.73 | 58,013 |
| 2019-12-03 | $18.64 | $18.72 | $18.54 | $18.72 | $15.72 | 39,952 |
| 2019-12-02 | $19.18 | $19.20 | $19.01 | $19.04 | $15.99 | 46,298 |
| 2019-11-29 | $19.21 | $19.21 | $19.11 | $19.14 | $16.07 | 23,779 |
| 2019-11-27 | $19.14 | $19.19 | $19.12 | $19.19 | $16.11 | 22,468 |
| 2019-11-26 | $19.08 | $19.18 | $19.04 | $19.12 | $16.05 | 102,206 |
| 2019-11-25 | $19.15 | $19.18 | $19.08 | $19.09 | $16.03 | 32,341 |
| 2019-11-22 | $19.21 | $19.21 | $19.10 | $19.14 | $16.07 | 72,450 |
| 2019-11-21 | $19.26 | $19.28 | $19.17 | $19.20 | $16.12 | 38,147 |
| 2019-11-20 | $19.37 | $19.41 | $19.29 | $19.34 | $16.24 | 73,360 |
| 2019-11-19 | $19.62 | $19.64 | $19.43 | $19.44 | $16.32 | 28,970 |
| 2019-11-18 | $19.56 | $19.61 | $19.44 | $19.53 | $16.40 | 31,803 |
| 2019-11-15 | $19.53 | $19.61 | $19.51 | $19.57 | $16.43 | 18,627 |
| 2019-11-14 | $19.37 | $19.53 | $19.37 | $19.51 | $16.38 | 29,294 |
| 2019-11-13 | $19.32 | $19.39 | $19.30 | $19.32 | $16.22 | 37,616 |
| 2019-11-12 | $19.56 | $19.62 | $19.54 | $19.59 | $16.45 | 87,716 |
| 2019-11-11 | $19.49 | $19.54 | $19.44 | $19.53 | $16.40 | 81,300 |
| 2019-11-08 | $19.59 | $19.62 | $19.52 | $19.56 | $16.42 | 20,304 |
| 2019-11-07 | $19.63 | $19.72 | $19.60 | $19.60 | $16.46 | 40,361 |
| 2019-11-06 | $19.55 | $19.60 | $19.40 | $19.44 | $16.32 | 29,585 |
| 2019-11-05 | $19.50 | $19.52 | $19.43 | $19.52 | $16.39 | 14,266 |
| 2019-11-04 | $19.30 | $19.33 | $19.22 | $19.26 | $16.17 | 62,802 |
| 2019-11-01 | $19.20 | $19.28 | $19.18 | $19.20 | $16.12 | 79,443 |
| 2019-10-31 | $19.14 | $19.14 | $18.95 | $19.02 | $15.97 | 196,185 |
| 2019-10-30 | $19.21 | $19.33 | $19.14 | $19.33 | $16.23 | 10,350 |
| 2019-10-29 | $19.02 | $19.20 | $19.02 | $19.16 | $16.09 | 17,759 |
| 2019-10-28 | $19.03 | $19.05 | $18.95 | $18.97 | $15.93 | 90,979 |
| 2019-10-25 | $18.87 | $18.94 | $18.86 | $18.94 | $15.90 | 13,995 |
| 2019-10-24 | $19.43 | $19.45 | $19.19 | $19.21 | $16.13 | 36,094 |
| 2019-10-23 | $19.10 | $19.11 | $19.01 | $19.06 | $16.00 | 14,497 |
| 2019-10-22 | $18.74 | $18.93 | $18.74 | $18.81 | $15.79 | 29,947 |
| 2019-10-21 | $18.77 | $18.81 | $18.66 | $18.72 | $15.72 | 59,292 |
| 2019-10-18 | $18.61 | $18.70 | $18.57 | $18.66 | $15.67 | 52,849 |
| 2019-10-17 | $18.63 | $18.64 | $18.47 | $18.48 | $15.52 | 30,421 |
| 2019-10-16 | $18.44 | $18.54 | $18.44 | $18.47 | $15.51 | 16,607 |
| 2019-10-15 | $18.29 | $18.70 | $18.29 | $18.63 | $15.64 | 23,366 |
| 2019-10-14 | $18.14 | $18.28 | $18.14 | $18.22 | $15.30 | 65,686 |
| 2019-10-11 | $18.49 | $18.49 | $18.47 | $18.47 | $15.51 | 15,845 |
| 2019-10-10 | $17.81 | $17.93 | $17.80 | $17.93 | $15.05 | 85,232 |
| 2019-10-09 | $17.46 | $17.51 | $17.41 | $17.45 | $14.65 | 42,922 |
| 2019-10-08 | $17.31 | $17.41 | $17.26 | $17.36 | $14.57 | 34,618 |
| 2019-10-07 | $17.40 | $17.47 | $17.34 | $17.39 | $14.60 | 102,155 |
| 2019-10-04 | $17.17 | $17.33 | $17.14 | $17.33 | $14.55 | 59,679 |
| 2019-10-03 | $17.05 | $17.27 | $17.05 | $17.16 | $14.40 | 28,827 |
| 2019-10-02 | $17.19 | $17.24 | $17.03 | $17.09 | $14.35 | 34,817 |
| 2019-10-01 | $17.71 | $17.72 | $17.43 | $17.53 | $14.72 | 35,210 |
| 2019-09-30 | $17.73 | $17.74 | $17.67 | $17.71 | $14.87 | 84,909 |
| 2019-09-27 | $17.69 | $17.90 | $17.69 | $17.74 | $14.90 | 26,933 |
| 2019-09-26 | $17.73 | $17.75 | $17.68 | $17.70 | $14.86 | 70,164 |
| 2019-09-25 | $17.57 | $17.64 | $17.47 | $17.52 | $14.71 | 64,062 |
| 2019-09-24 | $17.77 | $17.77 | $17.58 | $17.64 | $14.81 | 40,622 |
| 2019-09-23 | $17.68 | $17.76 | $17.62 | $17.75 | $14.90 | 91,167 |
| 2019-09-20 | $18.07 | $18.12 | $17.93 | $18.05 | $15.16 | 13,762 |
| 2019-09-19 | $17.98 | $18.10 | $17.87 | $17.87 | $15.00 | 39,802 |
| 2019-09-18 | $17.83 | $17.98 | $17.79 | $17.83 | $14.97 | 29,893 |
| 2019-09-17 | $17.77 | $17.94 | $17.76 | $17.89 | $15.02 | 21,370 |
| 2019-09-16 | $17.96 | $18.04 | $17.91 | $18.00 | $15.11 | 136,462 |
| 2019-09-13 | $18.43 | $18.44 | $18.22 | $18.28 | $15.35 | 57,454 |
| 2019-09-12 | $17.74 | $18.02 | $17.71 | $17.98 | $15.10 | 78,599 |
| 2019-09-11 | $17.98 | $18.08 | $17.98 | $18.08 | $15.18 | 13,442 |
| 2019-09-10 | $17.83 | $17.93 | $17.81 | $17.86 | $15.00 | 60,132 |
| 2019-09-09 | $17.37 | $17.51 | $17.33 | $17.46 | $14.66 | 107,694 |
| 2019-09-06 | $17.05 | $17.08 | $16.96 | $16.96 | $14.24 | 39,863 |
| 2019-09-05 | $17.00 | $17.11 | $17.00 | $17.02 | $14.29 | 98,911 |
| 2019-09-04 | $16.48 | $16.55 | $16.45 | $16.53 | $13.88 | 158,684 |
| 2019-09-03 | $16.26 | $16.30 | $16.20 | $16.28 | $13.67 | 92,599 |
| 2019-08-30 | $16.69 | $16.75 | $16.60 | $16.61 | $13.95 | 27,221 |
| 2019-08-29 | $16.68 | $16.73 | $16.57 | $16.66 | $13.99 | 116,251 |
| 2019-08-28 | $16.75 | $17.21 | $16.46 | $16.93 | $13.95 | 44,391 |
| 2019-08-27 | $17.19 | $17.19 | $16.46 | $16.92 | $13.94 | 181,868 |
| 2019-08-26 | $17.17 | $17.50 | $16.58 | $17.20 | $14.17 | 99,492 |
| 2019-08-23 | $17.29 | $17.46 | $17.02 | $17.02 | $14.02 | 43,527 |
| 2019-08-22 | $17.25 | $17.25 | $17.05 | $17.09 | $14.08 | 118,208 |
| 2019-08-21 | $17.28 | $17.35 | $16.65 | $17.11 | $14.10 | 33,696 |
| 2019-08-20 | $16.87 | $17.65 | $16.70 | $16.96 | $13.97 | 115,702 |
| 2019-08-19 | $17.20 | $17.60 | $16.88 | $17.40 | $14.34 | 41,308 |
| 2019-08-16 | $17.71 | $17.71 | $17.09 | $17.33 | $14.28 | 76,734 |
| 2019-08-15 | $17.13 | $17.15 | $16.91 | $16.94 | $13.96 | 404,063 |
| 2019-08-14 | $17.03 | $17.03 | $16.79 | $16.79 | $13.83 | 63,568 |
| 2019-08-13 | $17.31 | $17.44 | $17.30 | $17.36 | $14.30 | 67,470 |
| 2019-08-12 | $17.18 | $17.29 | $17.04 | $17.08 | $14.07 | 132,167 |
| 2019-08-09 | $17.42 | $17.43 | $17.29 | $17.43 | $14.36 | 45,474 |
| 2019-08-08 | $17.57 | $17.67 | $17.47 | $17.47 | $14.39 | 126,954 |
| 2019-08-07 | $17.43 | $17.74 | $17.43 | $17.69 | $14.57 | 37,559 |
| 2019-08-06 | $17.77 | $17.80 | $17.59 | $17.73 | $14.61 | 170,309 |
| 2019-08-05 | $17.86 | $17.89 | $17.58 | $17.61 | $14.51 | 99,706 |
| 2019-08-02 | $18.32 | $18.38 | $18.16 | $18.36 | $15.13 | 260,766 |
| 2019-08-01 | $18.71 | $18.84 | $18.48 | $18.55 | $15.28 | 89,945 |
| 2019-07-31 | $19.06 | $19.06 | $18.70 | $18.71 | $15.42 | 62,800 |
| 2019-07-30 | $18.82 | $18.91 | $18.79 | $18.81 | $15.50 | 36,189 |
| 2019-07-29 | $19.13 | $19.14 | $19.05 | $19.11 | $15.75 | 88,823 |
| 2019-07-26 | $19.18 | $19.19 | $19.08 | $19.12 | $15.75 | 49,881 |
| 2019-07-25 | $19.57 | $19.57 | $19.34 | $19.34 | $15.94 | 48,187 |
| 2019-07-24 | $19.61 | $19.62 | $19.52 | $19.54 | $16.10 | 14,522 |
| 2019-07-23 | $19.66 | $19.69 | $19.61 | $19.65 | $16.19 | 38,926 |
| 2019-07-22 | $19.84 | $19.84 | $19.66 | $19.74 | $16.27 | 48,558 |
| 2019-07-19 | $19.90 | $19.95 | $19.80 | $19.92 | $16.41 | 19,633 |
| 2019-07-18 | $20.02 | $20.10 | $19.94 | $20.07 | $16.54 | 13,604 |
| 2019-07-17 | $20.06 | $20.06 | $19.93 | $20.06 | $16.53 | 21,433 |
| 2019-07-16 | $20.18 | $20.25 | $20.10 | $20.12 | $16.58 | 37,151 |
| 2019-07-15 | $20.08 | $20.08 | $19.92 | $19.92 | $16.41 | 59,976 |
| 2019-07-12 | $19.90 | $19.93 | $19.84 | $19.88 | $16.38 | 40,400 |
| 2019-07-11 | $19.92 | $19.92 | $19.77 | $19.83 | $16.34 | 45,556 |
| 2019-07-10 | $20.14 | $20.14 | $19.87 | $19.93 | $16.42 | 31,008 |
| 2019-07-09 | $19.90 | $20.09 | $19.90 | $20.09 | $16.55 | 25,720 |
| 2019-07-08 | $20.12 | $20.17 | $20.06 | $20.08 | $16.55 | 69,569 |
| 2019-07-05 | $20.23 | $20.25 | $20.14 | $20.23 | $16.67 | 51,027 |
| 2019-07-03 | $20.26 | $20.31 | $20.20 | $20.20 | $16.64 | 8,006 |
| 2019-07-02 | $20.20 | $20.23 | $20.13 | $20.22 | $16.66 | 49,047 |
| 2019-07-01 | $20.25 | $20.28 | $20.10 | $20.17 | $16.62 | 59,933 |
| 2019-06-28 | $20.04 | $20.09 | $20.00 | $20.03 | $16.50 | 71,657 |
| 2019-06-27 | $19.79 | $19.93 | $19.79 | $19.90 | $16.40 | 17,843 |
| 2019-06-26 | $19.86 | $19.99 | $19.80 | $19.90 | $16.40 | 30,951 |
| 2019-06-25 | $19.82 | $19.92 | $19.66 | $19.66 | $16.20 | 24,424 |
| 2019-06-24 | $19.79 | $19.86 | $19.77 | $19.77 | $16.29 | 31,041 |
| 2019-06-21 | $19.87 | $19.94 | $19.77 | $19.94 | $16.43 | 16,873 |
| 2019-06-20 | $19.82 | $19.82 | $19.64 | $19.70 | $16.23 | 50,594 |
| 2019-06-19 | $19.76 | $19.78 | $19.54 | $19.71 | $16.24 | 22,983 |
| 2019-06-18 | $19.37 | $19.52 | $19.37 | $19.49 | $16.06 | 96,570 |
| 2019-06-17 | $19.79 | $19.81 | $19.67 | $19.70 | $16.23 | 27,949 |
| 2019-06-14 | $19.71 | $19.71 | $19.61 | $19.64 | $16.18 | 17,681 |
| 2019-06-13 | $20.20 | $20.20 | $20.10 | $20.13 | $16.59 | 30,535 |
| 2019-06-12 | $20.26 | $20.26 | $20.13 | $20.13 | $16.59 | 22,845 |
| 2019-06-11 | $20.57 | $20.60 | $20.50 | $20.55 | $16.93 | 36,649 |
| 2019-06-10 | $20.39 | $20.40 | $20.24 | $20.24 | $16.68 | 35,669 |
| 2019-06-07 | $20.27 | $20.48 | $20.27 | $20.39 | $16.80 | 47,527 |
| 2019-06-06 | $19.58 | $19.58 | $19.43 | $19.55 | $16.11 | 61,348 |
| 2019-06-05 | $19.52 | $19.53 | $19.42 | $19.42 | $16.00 | 38,249 |
| 2019-06-04 | $19.64 | $19.84 | $19.59 | $19.69 | $16.22 | 48,079 |
| 2019-06-03 | $18.92 | $19.16 | $18.92 | $19.05 | $15.70 | 57,732 |
| 2019-05-31 | $19.08 | $19.08 | $18.82 | $18.89 | $15.57 | 60,999 |
| 2019-05-30 | $19.98 | $20.03 | $19.80 | $19.91 | $15.94 | 40,016 |
| 2019-05-29 | $19.69 | $19.72 | $19.59 | $19.66 | $15.74 | 35,631 |
| 2019-05-28 | $20.18 | $20.18 | $19.90 | $20.00 | $16.01 | 32,807 |
| 2019-05-24 | $20.12 | $20.24 | $20.08 | $20.19 | $16.16 | 22,956 |
| 2019-05-23 | $19.92 | $19.92 | $19.68 | $19.81 | $15.86 | 76,211 |
| 2019-05-22 | $20.46 | $20.57 | $20.43 | $20.57 | $16.47 | 21,922 |
| 2019-05-21 | $20.52 | $20.71 | $20.47 | $20.71 | $16.58 | 46,728 |
| 2019-05-20 | $20.23 | $20.44 | $20.23 | $20.37 | $16.31 | 16,264 |
| 2019-05-17 | $20.58 | $20.67 | $20.51 | $20.54 | $16.45 | 12,668 |
| 2019-05-16 | $20.60 | $20.74 | $20.58 | $20.67 | $16.55 | 42,954 |
| 2019-05-15 | $20.24 | $20.70 | $20.22 | $20.61 | $16.50 | 32,454 |
| 2019-05-14 | $20.35 | $20.57 | $20.33 | $20.37 | $16.31 | 40,301 |
| 2019-05-13 | $20.59 | $20.61 | $20.34 | $20.50 | $16.41 | 33,194 |
| 2019-05-10 | $20.99 | $21.15 | $20.88 | $21.02 | $16.83 | 25,194 |
| 2019-05-09 | $20.85 | $21.05 | $20.80 | $21.01 | $16.82 | 22,414 |
| 2019-05-08 | $20.84 | $21.18 | $20.84 | $20.98 | $16.80 | 21,313 |
| 2019-05-07 | $20.91 | $20.93 | $20.67 | $20.67 | $16.55 | 23,806 |
| 2019-05-06 | $21.18 | $21.32 | $21.17 | $21.32 | $17.07 | 20,736 |
| 2019-05-03 | $21.63 | $21.65 | $21.57 | $21.58 | $17.28 | 9,880 |
| 2019-05-02 | $21.64 | $21.72 | $21.63 | $21.70 | $17.37 | 21,784 |
| 2019-05-01 | $21.79 | $22.05 | $21.63 | $21.82 | $17.47 | 14,571 |
| 2019-04-30 | $21.75 | $21.87 | $21.66 | $21.83 | $17.48 | 34,682 |
| 2019-04-29 | $21.57 | $21.69 | $21.57 | $21.68 | $17.36 | 22,242 |
| 2019-04-26 | $21.47 | $21.55 | $21.44 | $21.50 | $17.21 | 45,994 |
| 2019-04-25 | $21.31 | $21.45 | $21.31 | $21.45 | $17.17 | 18,965 |
| 2019-04-24 | $21.25 | $21.33 | $21.20 | $21.28 | $17.03 | 26,785 |
| 2019-04-23 | $21.27 | $21.44 | $21.27 | $21.44 | $17.17 | 23,653 |
| 2019-04-22 | $21.54 | $21.78 | $21.46 | $21.67 | $17.35 | 9,216 |
| 2019-04-18 | $21.54 | $21.65 | $21.47 | $21.47 | $17.19 | 10,554 |
| 2019-04-17 | $21.74 | $21.80 | $21.68 | $21.80 | $17.45 | 36,534 |
| 2019-04-16 | $21.44 | $21.44 | $21.26 | $21.40 | $17.13 | 23,904 |
| 2019-04-15 | $21.33 | $21.40 | $21.28 | $21.28 | $17.04 | 12,310 |
| 2019-04-12 | $21.37 | $21.39 | $21.27 | $21.33 | $17.07 | 30,761 |
| 2019-04-11 | $21.05 | $21.09 | $20.98 | $21.02 | $16.83 | 40,720 |
| 2019-04-10 | $20.85 | $20.86 | $20.75 | $20.80 | $16.65 | 65,117 |
| 2019-04-09 | $20.78 | $20.84 | $20.68 | $20.74 | $16.60 | 17,709 |
| 2019-04-08 | $20.87 | $20.87 | $20.73 | $20.78 | $16.64 | 29,806 |
| 2019-04-05 | $20.85 | $20.85 | $20.69 | $20.76 | $16.62 | 17,342 |
| 2019-04-04 | $21.01 | $21.07 | $20.97 | $20.97 | $16.79 | 43,939 |
| 2019-04-03 | $21.05 | $21.39 | $21.05 | $21.25 | $17.01 | 313,707 |
| 2019-04-02 | $20.97 | $21.01 | $20.78 | $20.99 | $16.80 | 28,518 |
| 2019-04-01 | $20.94 | $21.03 | $20.88 | $21.00 | $16.81 | 17,513 |
| 2019-03-29 | $20.69 | $20.80 | $20.61 | $20.73 | $16.59 | 26,433 |
| 2019-03-28 | $20.50 | $20.50 | $20.33 | $20.46 | $16.38 | 35,318 |
| 2019-03-27 | $20.65 | $20.66 | $20.44 | $20.51 | $16.42 | 26,966 |
| 2019-03-26 | $20.42 | $20.45 | $20.29 | $20.34 | $16.29 | 30,400 |
| 2019-03-25 | $20.49 | $20.55 | $20.43 | $20.51 | $16.42 | 34,585 |
| 2019-03-22 | $20.71 | $20.71 | $20.44 | $20.51 | $16.42 | 26,900 |
| 2019-03-21 | $20.98 | $21.19 | $20.98 | $21.09 | $16.89 | 15,810 |
| 2019-03-20 | $21.65 | $21.68 | $21.32 | $21.59 | $17.28 | 12,018 |
| 2019-03-19 | $22.28 | $22.28 | $22.01 | $22.06 | $17.66 | 16,815 |
| 2019-03-18 | $22.03 | $22.20 | $22.03 | $22.11 | $17.70 | 15,704 |
| 2019-03-15 | $21.79 | $21.98 | $21.79 | $21.93 | $17.56 | 16,693 |
| 2019-03-14 | $21.72 | $21.73 | $21.57 | $21.61 | $17.30 | 25,661 |
| 2019-03-13 | $21.35 | $21.55 | $21.35 | $21.52 | $17.23 | 27,518 |
| 2019-03-12 | $21.21 | $21.31 | $21.18 | $21.25 | $17.01 | 149,259 |
| 2019-03-11 | $21.24 | $21.33 | $21.20 | $21.31 | $17.06 | 37,281 |
| 2019-03-08 | $21.02 | $21.19 | $21.02 | $21.18 | $16.96 | 22,220 |
| 2019-03-07 | $21.30 | $21.35 | $21.20 | $21.24 | $17.00 | 33,777 |
| 2019-03-06 | $21.52 | $21.62 | $21.48 | $21.60 | $17.29 | 31,991 |
| 2019-03-05 | $21.49 | $21.54 | $21.39 | $21.50 | $17.21 | 47,458 |
| 2019-03-04 | $21.65 | $21.69 | $21.38 | $21.48 | $17.19 | 132,784 |
| 2019-03-01 | $21.87 | $21.93 | $21.73 | $21.84 | $17.49 | 29,840 |
| 2019-02-28 | $21.73 | $21.81 | $21.71 | $21.71 | $17.38 | 37,010 |
| 2019-02-27 | $21.69 | $21.85 | $21.68 | $21.77 | $17.43 | 112,667 |
| 2019-02-26 | $21.52 | $21.64 | $21.48 | $21.57 | $17.27 | 54,149 |
| 2019-02-25 | $21.42 | $21.42 | $21.28 | $21.32 | $17.07 | 308,321 |
| 2019-02-22 | $21.41 | $21.41 | $21.21 | $21.26 | $17.02 | 15,223 |
| 2019-02-21 | $21.71 | $21.71 | $21.38 | $21.45 | $17.17 | 40,192 |
| 2019-02-20 | $21.41 | $21.61 | $21.40 | $21.56 | $17.26 | 25,321 |
| 2019-02-19 | $21.23 | $21.57 | $21.23 | $21.53 | $17.23 | 52,593 |
| 2019-02-15 | $21.26 | $21.40 | $21.18 | $21.40 | $17.13 | 27,652 |
| 2019-02-14 | $21.24 | $21.24 | $20.81 | $20.98 | $16.80 | 31,462 |
| 2019-02-13 | $20.87 | $20.91 | $20.70 | $20.80 | $16.65 | 20,579 |
| 2019-02-12 | $20.88 | $21.04 | $20.88 | $20.97 | $16.79 | 32,128 |
| 2019-02-11 | $20.52 | $20.56 | $20.45 | $20.46 | $16.38 | 26,295 |
| 2019-02-08 | $20.65 | $20.72 | $20.52 | $20.67 | $16.55 | 65,970 |
| 2019-02-07 | $21.00 | $21.03 | $20.80 | $20.89 | $16.73 | 52,760 |
| 2019-02-06 | $21.20 | $21.20 | $21.10 | $21.18 | $16.96 | 45,768 |
| 2019-02-05 | $21.22 | $21.26 | $21.15 | $21.19 | $16.97 | 59,310 |
| 2019-02-04 | $20.94 | $21.17 | $20.90 | $21.10 | $16.89 | 82,694 |
| 2019-02-01 | $21.05 | $21.33 | $21.04 | $21.06 | $16.86 | 39,106 |
| 2019-01-31 | $21.13 | $21.22 | $21.02 | $21.21 | $16.98 | 47,374 |
| 2019-01-30 | $21.15 | $21.42 | $21.04 | $21.32 | $17.07 | 40,972 |
| 2019-01-29 | $21.09 | $21.22 | $21.07 | $21.12 | $16.91 | 47,441 |
| 2019-01-28 | $21.25 | $21.28 | $21.13 | $21.22 | $16.99 | 80,447 |
| 2019-01-25 | $21.24 | $21.31 | $21.20 | $21.29 | $17.05 | 29,122 |
| 2019-01-24 | $21.23 | $21.25 | $21.07 | $21.23 | $17.00 | 69,302 |
| 2019-01-23 | $21.09 | $21.12 | $20.95 | $21.06 | $16.86 | 22,112 |
| 2019-01-22 | $21.03 | $21.20 | $21.03 | $21.10 | $16.89 | 119,715 |
| 2019-01-18 | $21.31 | $21.37 | $21.18 | $21.31 | $17.06 | 59,094 |
| 2019-01-17 | $20.74 | $20.98 | $20.65 | $20.96 | $16.78 | 128,520 |
| 2019-01-16 | $20.81 | $20.94 | $20.81 | $20.86 | $16.70 | 39,452 |
| 2019-01-15 | $20.63 | $20.73 | $20.47 | $20.60 | $16.49 | 115,815 |
| 2019-01-14 | $20.54 | $20.77 | $20.54 | $20.73 | $16.59 | 129,080 |
| 2019-01-11 | $20.53 | $20.70 | $20.52 | $20.62 | $16.51 | 130,424 |
| 2019-01-10 | $20.40 | $20.62 | $20.40 | $20.56 | $16.46 | 41,514 |
| 2019-01-09 | $20.42 | $20.45 | $20.28 | $20.40 | $16.33 | 38,443 |
| 2019-01-08 | $20.27 | $20.27 | $20.05 | $20.11 | $16.10 | 73,857 |
| 2019-01-07 | $19.89 | $20.08 | $19.85 | $19.97 | $15.99 | 98,445 |
| 2019-01-04 | $19.80 | $20.11 | $19.80 | $20.11 | $16.10 | 24,333 |
| 2019-01-03 | $19.63 | $19.69 | $19.45 | $19.53 | $15.63 | 60,729 |
| 2019-01-02 | $19.41 | $19.71 | $19.39 | $19.61 | $15.70 | 46,215 |
| 2018-12-31 | $19.73 | $19.77 | $19.57 | $19.59 | $15.68 | 195,372 |
| 2018-12-28 | $19.68 | $19.69 | $19.47 | $19.60 | $15.69 | 157,326 |
| 2018-12-27 | $19.17 | $19.43 | $19.02 | $19.36 | $15.50 | 185,694 |
| 2018-12-26 | $18.87 | $19.53 | $18.87 | $19.51 | $15.62 | 107,129 |
| 2018-12-24 | $19.26 | $19.43 | $19.08 | $19.08 | $15.27 | 46,621 |
| 2018-12-21 | $19.42 | $19.70 | $19.21 | $19.30 | $15.45 | 179,869 |
| 2018-12-20 | $19.54 | $19.65 | $19.34 | $19.42 | $15.54 | 162,104 |
| 2018-12-19 | $19.77 | $19.82 | $19.35 | $19.42 | $15.55 | 110,938 |
| 2018-12-18 | $19.54 | $19.67 | $19.38 | $19.50 | $15.61 | 112,313 |
| 2018-12-17 | $19.56 | $19.62 | $19.25 | $19.35 | $15.49 | 89,199 |
| 2018-12-14 | $19.37 | $19.66 | $19.37 | $19.53 | $15.64 | 78,057 |
| 2018-12-13 | $19.86 | $19.91 | $19.55 | $19.65 | $15.73 | 115,307 |
| 2018-12-12 | $19.88 | $20.04 | $19.80 | $19.85 | $15.89 | 89,056 |
| 2018-12-11 | $19.67 | $19.76 | $19.41 | $19.56 | $15.66 | 270,947 |
| 2018-12-10 | $19.90 | $19.90 | $19.55 | $19.82 | $15.86 | 145,768 |
| 2018-12-07 | $20.26 | $20.30 | $19.96 | $20.00 | $16.01 | 82,970 |
| 2018-12-06 | $20.04 | $20.32 | $19.84 | $20.32 | $16.27 | 126,729 |
| 2018-12-04 | $21.36 | $21.38 | $20.90 | $20.96 | $16.78 | 40,898 |
| 2018-12-03 | $21.47 | $21.53 | $21.37 | $21.46 | $17.18 | 38,504 |
| 2018-11-30 | $21.41 | $21.42 | $21.19 | $21.30 | $17.05 | 34,016 |
| 2018-11-29 | $21.52 | $21.69 | $21.49 | $21.60 | $17.29 | 32,965 |
| 2018-11-28 | $21.41 | $21.83 | $21.24 | $21.77 | $17.43 | 33,362 |
| 2018-11-27 | $21.51 | $21.63 | $21.44 | $21.61 | $17.30 | 44,683 |
| 2018-11-26 | $21.43 | $21.50 | $21.34 | $21.46 | $17.18 | 65,644 |
| 2018-11-23 | $20.91 | $21.20 | $20.91 | $21.18 | $16.96 | 13,153 |
| 2018-11-21 | $21.15 | $21.49 | $21.15 | $21.33 | $17.08 | 36,647 |
| 2018-11-20 | $21.14 | $21.22 | $20.94 | $21.04 | $16.84 | 35,935 |
| 2018-11-19 | $21.83 | $21.83 | $21.58 | $21.64 | $17.33 | 71,886 |
| 2018-11-16 | $21.64 | $21.79 | $21.59 | $21.72 | $17.39 | 30,081 |
| 2018-11-15 | $21.68 | $21.84 | $21.46 | $21.75 | $17.41 | 61,627 |
| 2018-11-14 | $21.48 | $21.53 | $21.22 | $21.51 | $17.22 | 36,736 |
| 2018-11-13 | $21.58 | $21.75 | $21.49 | $21.50 | $17.21 | 34,080 |
| 2018-11-12 | $21.66 | $21.66 | $21.40 | $21.47 | $17.19 | 22,164 |
| 2018-11-09 | $21.72 | $21.88 | $21.69 | $21.87 | $17.51 | 21,459 |
| 2018-11-08 | $21.70 | $21.73 | $21.49 | $21.62 | $17.31 | 37,470 |
| 2018-11-07 | $21.50 | $21.50 | $21.27 | $21.42 | $17.15 | 46,243 |
| 2018-11-06 | $21.22 | $21.30 | $21.16 | $21.25 | $17.01 | 58,648 |
| 2018-11-05 | $21.40 | $21.46 | $21.25 | $21.35 | $17.09 | 66,545 |
| 2018-11-02 | $21.58 | $21.61 | $21.28 | $21.43 | $17.16 | 53,844 |
| 2018-11-01 | $21.42 | $21.46 | $21.19 | $21.40 | $17.13 | 38,071 |
| 2018-10-31 | $21.37 | $21.65 | $21.37 | $21.47 | $17.19 | 45,611 |
| 2018-10-30 | $21.23 | $21.47 | $21.17 | $21.38 | $17.11 | 137,162 |
| 2018-10-29 | $21.70 | $21.71 | $21.19 | $21.37 | $17.11 | 70,331 |
| 2018-10-26 | $21.02 | $21.37 | $20.97 | $21.25 | $17.01 | 42,969 |
| 2018-10-25 | $21.14 | $21.32 | $21.06 | $21.28 | $17.04 | 74,234 |
| 2018-10-24 | $21.27 | $21.36 | $20.98 | $21.07 | $16.87 | 39,169 |
| 2018-10-23 | $21.21 | $21.50 | $21.07 | $21.41 | $17.14 | 62,975 |
| 2018-10-22 | $22.23 | $22.25 | $22.00 | $22.15 | $17.73 | 23,464 |
| 2018-10-19 | $22.03 | $22.29 | $22.03 | $22.14 | $17.73 | 49,547 |
| 2018-10-18 | $22.58 | $22.59 | $21.96 | $22.07 | $17.67 | 83,996 |
| 2018-10-17 | $22.37 | $22.50 | $22.32 | $22.42 | $17.95 | 41,016 |
| 2018-10-16 | $22.18 | $22.37 | $22.10 | $22.28 | $17.83 | 71,613 |
| 2018-10-15 | $21.96 | $22.09 | $21.91 | $22.03 | $17.63 | 55,427 |
| 2018-10-12 | $21.84 | $21.92 | $21.64 | $21.92 | $17.55 | 55,046 |
| 2018-10-11 | $21.86 | $22.01 | $21.50 | $21.80 | $17.45 | 29,391 |
| 2018-10-10 | $22.81 | $22.81 | $22.42 | $22.46 | $17.98 | 32,326 |
| 2018-10-09 | $22.44 | $22.57 | $22.40 | $22.55 | $18.05 | 40,361 |
| 2018-10-08 | $22.42 | $22.60 | $22.30 | $22.60 | $18.09 | 33,503 |
| 2018-10-05 | $22.68 | $22.68 | $22.44 | $22.55 | $18.05 | 44,471 |
| 2018-10-04 | $22.61 | $22.62 | $22.34 | $22.49 | $18.01 | 31,472 |
| 2018-10-03 | $22.24 | $22.25 | $22.06 | $22.14 | $17.73 | 71,688 |
| 2018-10-02 | $22.01 | $22.19 | $21.97 | $22.07 | $17.67 | 34,950 |
| 2018-10-01 | $22.51 | $22.54 | $22.34 | $22.41 | $17.94 | 64,691 |
| 2018-09-28 | $22.27 | $22.33 | $22.15 | $22.21 | $17.78 | 12,699 |
| 2018-09-27 | $22.74 | $22.92 | $22.65 | $22.75 | $18.21 | 26,725 |
| 2018-09-26 | $22.85 | $23.25 | $22.84 | $22.96 | $18.38 | 26,385 |
| 2018-09-25 | $23.20 | $23.27 | $23.00 | $23.06 | $18.46 | 38,287 |
| 2018-09-24 | $23.01 | $23.04 | $22.83 | $22.94 | $18.36 | 11,791 |
| 2018-09-21 | $22.72 | $22.89 | $22.70 | $22.73 | $18.19 | 20,674 |
| 2018-09-20 | $22.76 | $22.76 | $22.54 | $22.71 | $18.18 | 28,400 |
| 2018-09-19 | $22.09 | $22.19 | $22.04 | $22.14 | $17.72 | 18,818 |
| 2018-09-18 | $21.94 | $22.04 | $21.83 | $21.83 | $17.48 | 13,238 |
| 2018-09-17 | $22.02 | $22.12 | $21.88 | $21.92 | $17.55 | 28,492 |
| 2018-09-14 | $22.11 | $22.16 | $21.82 | $21.86 | $17.50 | 25,998 |
| 2018-09-13 | $21.69 | $21.73 | $21.56 | $21.61 | $17.30 | 18,797 |
| 2018-09-12 | $21.28 | $21.55 | $21.28 | $21.37 | $17.11 | 63,958 |
| 2018-09-11 | $21.29 | $21.61 | $21.29 | $21.44 | $17.17 | 41,044 |
| 2018-09-10 | $21.57 | $21.58 | $21.43 | $21.47 | $17.19 | 25,538 |
| 2018-09-07 | $21.37 | $21.59 | $21.25 | $21.34 | $17.08 | 37,376 |
| 2018-09-06 | $21.56 | $21.65 | $21.48 | $21.54 | $17.25 | 30,946 |
| 2018-09-05 | $21.72 | $21.75 | $21.60 | $21.75 | $17.41 | 21,908 |
| 2018-09-04 | $21.40 | $21.72 | $21.40 | $21.66 | $17.34 | 53,752 |
| 2018-08-31 | $21.56 | $21.56 | $21.27 | $21.35 | $17.09 | 41,963 |
| 2018-08-30 | $21.58 | $21.59 | $21.46 | $21.52 | $17.23 | 31,051 |
| 2018-08-29 | $21.95 | $22.20 | $21.82 | $22.19 | $17.54 | 18,970 |
| 2018-08-28 | $22.14 | $22.31 | $22.12 | $22.30 | $17.62 | 48,409 |
| 2018-08-27 | $21.82 | $22.19 | $21.78 | $22.03 | $17.41 | 22,352 |
| 2018-08-24 | $21.75 | $21.88 | $21.57 | $21.86 | $17.27 | 23,135 |
| 2018-08-23 | $21.77 | $21.85 | $21.46 | $21.65 | $17.11 | 148,341 |
| 2018-08-22 | $21.90 | $22.07 | $21.79 | $22.07 | $17.44 | 18,066 |
| 2018-08-21 | $21.40 | $21.70 | $21.35 | $21.68 | $17.13 | 33,843 |
| 2018-08-20 | $20.98 | $21.51 | $20.98 | $21.25 | $16.79 | 33,363 |
| 2018-08-17 | $21.02 | $21.43 | $21.02 | $21.24 | $16.79 | 31,016 |
| 2018-08-16 | $21.42 | $21.53 | $21.27 | $21.46 | $16.95 | 31,486 |
| 2018-08-15 | $20.60 | $20.71 | $20.43 | $20.54 | $16.23 | 29,024 |
| 2018-08-14 | $20.87 | $20.95 | $20.81 | $20.92 | $16.53 | 44,275 |
| 2018-08-13 | $21.02 | $21.07 | $20.90 | $20.94 | $16.55 | 43,515 |
| 2018-08-10 | $21.15 | $21.16 | $20.89 | $20.97 | $16.57 | 23,844 |
| 2018-08-09 | $21.66 | $21.72 | $21.56 | $21.56 | $17.04 | 53,494 |
| 2018-08-08 | $21.62 | $21.81 | $21.62 | $21.78 | $17.21 | 31,721 |
| 2018-08-07 | $21.65 | $21.72 | $21.60 | $21.61 | $17.08 | 19,402 |
| 2018-08-06 | $21.38 | $21.55 | $21.38 | $21.46 | $16.96 | 25,675 |
| 2018-08-03 | $21.61 | $21.66 | $21.57 | $21.66 | $17.12 | 56,458 |
| 2018-08-02 | $21.59 | $21.71 | $21.54 | $21.64 | $17.10 | 39,174 |
| 2018-08-01 | $22.09 | $22.11 | $21.91 | $21.99 | $17.38 | 21,072 |
| 2018-07-31 | $22.14 | $22.20 | $21.99 | $22.01 | $17.39 | 16,899 |
| 2018-07-30 | $21.84 | $21.97 | $21.78 | $21.79 | $17.22 | 43,699 |
| 2018-07-27 | $21.57 | $21.64 | $21.43 | $21.52 | $17.00 | 24,758 |
| 2018-07-26 | $21.44 | $21.44 | $21.31 | $21.32 | $16.85 | 19,915 |
| 2018-07-25 | $21.62 | $21.79 | $21.40 | $21.79 | $17.22 | 28,772 |
| 2018-07-24 | $21.61 | $21.68 | $21.47 | $21.55 | $17.03 | 29,513 |
| 2018-07-23 | $21.35 | $21.43 | $21.33 | $21.41 | $16.92 | 29,841 |
| 2018-07-20 | $21.19 | $21.33 | $21.19 | $21.30 | $16.83 | 42,886 |
| 2018-07-19 | $21.16 | $21.31 | $21.15 | $21.26 | $16.80 | 67,698 |
| 2018-07-18 | $21.38 | $21.46 | $21.32 | $21.33 | $16.86 | 49,601 |
| 2018-07-17 | $21.23 | $21.32 | $21.20 | $21.25 | $16.79 | 35,904 |
| 2018-07-16 | $20.92 | $21.10 | $20.92 | $21.07 | $16.65 | 31,032 |
| 2018-07-13 | $20.89 | $21.05 | $20.83 | $21.01 | $16.60 | 33,158 |
| 2018-07-12 | $20.83 | $20.92 | $20.78 | $20.88 | $16.50 | 35,732 |
| 2018-07-11 | $20.84 | $20.86 | $20.57 | $20.64 | $16.31 | 30,459 |
| 2018-07-10 | $21.16 | $21.19 | $21.01 | $21.15 | $16.71 | 33,018 |
| 2018-07-09 | $20.59 | $20.70 | $20.58 | $20.69 | $16.35 | 71,466 |
| 2018-07-06 | $20.31 | $20.49 | $20.27 | $20.42 | $16.14 | 35,244 |
| 2018-07-05 | $20.45 | $20.53 | $20.39 | $20.53 | $16.22 | 43,162 |
| 2018-07-03 | $20.25 | $20.36 | $20.15 | $20.21 | $15.97 | 49,980 |
| 2018-07-02 | $20.03 | $20.13 | $19.98 | $20.06 | $15.85 | 81,294 |
| 2018-06-29 | $20.35 | $20.39 | $20.19 | $20.23 | $15.99 | 56,605 |
| 2018-06-28 | $19.92 | $20.01 | $19.85 | $19.91 | $15.73 | 36,064 |
| 2018-06-27 | $20.19 | $20.30 | $19.90 | $19.91 | $15.73 | 82,809 |
| 2018-06-26 | $20.53 | $20.55 | $20.43 | $20.49 | $16.19 | 37,071 |
| 2018-06-25 | $20.76 | $20.76 | $20.56 | $20.64 | $16.31 | 39,006 |
| 2018-06-22 | $20.92 | $21.04 | $20.81 | $20.96 | $16.56 | 17,369 |
| 2018-06-21 | $20.66 | $20.70 | $20.52 | $20.63 | $16.30 | 25,349 |
| 2018-06-20 | $20.80 | $20.87 | $20.66 | $20.83 | $16.46 | 44,868 |
| 2018-06-19 | $20.87 | $21.02 | $20.80 | $20.92 | $16.53 | 48,901 |
| 2018-06-18 | $20.81 | $20.90 | $20.73 | $20.90 | $16.52 | 52,963 |
| 2018-06-15 | $20.90 | $21.00 | $20.86 | $20.96 | $16.56 | 60,572 |
| 2018-06-14 | $21.47 | $21.51 | $21.36 | $21.36 | $16.88 | 44,494 |
| 2018-06-13 | $21.47 | $21.52 | $21.24 | $21.40 | $16.91 | 46,293 |
| 2018-06-12 | $21.68 | $21.70 | $21.43 | $21.45 | $16.95 | 57,679 |
| 2018-06-11 | $21.75 | $21.96 | $21.72 | $21.93 | $17.33 | 53,831 |
| 2018-06-08 | $21.34 | $21.67 | $21.32 | $21.53 | $17.01 | 52,124 |
| 2018-06-07 | $21.79 | $21.87 | $21.65 | $21.83 | $17.25 | 42,352 |
| 2018-06-06 | $21.24 | $21.63 | $21.24 | $21.50 | $16.99 | 24,470 |
| 2018-06-05 | $21.35 | $21.65 | $21.22 | $21.43 | $16.93 | 24,540 |
| 2018-06-04 | $21.55 | $21.70 | $21.48 | $21.59 | $17.06 | 17,852 |
| 2018-06-01 | $22.00 | $22.07 | $21.73 | $22.00 | $16.99 | 18,357 |
| 2018-05-31 | $21.50 | $21.62 | $21.23 | $21.32 | $16.47 | 58,675 |
| 2018-05-30 | $21.44 | $21.79 | $21.29 | $21.70 | $16.76 | 63,452 |
| 2018-05-29 | $21.43 | $21.52 | $21.04 | $21.14 | $16.32 | 19,514 |
| 2018-05-25 | $22.67 | $22.73 | $22.49 | $22.69 | $17.52 | 27,299 |
| 2018-05-24 | $22.76 | $22.90 | $22.59 | $22.75 | $17.57 | 17,759 |
| 2018-05-23 | $23.02 | $23.07 | $22.86 | $22.95 | $17.72 | 17,959 |
| 2018-05-22 | $23.12 | $23.22 | $23.06 | $23.16 | $17.88 | 29,021 |
| 2018-05-21 | $23.14 | $23.16 | $23.00 | $23.06 | $17.81 | 16,379 |
| 2018-05-18 | $22.54 | $22.71 | $22.52 | $22.68 | $17.52 | 15,031 |
| 2018-05-17 | $22.57 | $22.80 | $22.35 | $22.66 | $17.50 | 13,355 |
| 2018-05-16 | $22.64 | $22.74 | $22.53 | $22.62 | $17.47 | 10,082 |
| 2018-05-15 | $22.84 | $23.14 | $22.84 | $23.02 | $17.78 | 14,633 |
| 2018-05-14 | $23.05 | $23.12 | $22.93 | $22.93 | $17.71 | 22,424 |
| 2018-05-11 | $23.19 | $23.34 | $23.14 | $23.33 | $18.02 | 28,188 |
| 2018-05-10 | $23.27 | $23.30 | $23.13 | $23.30 | $17.99 | 21,347 |
| 2018-05-09 | $23.19 | $23.39 | $23.08 | $23.37 | $18.05 | 13,579 |
| 2018-05-08 | $23.15 | $23.43 | $23.15 | $23.30 | $17.99 | 34,080 |
| 2018-05-07 | $23.04 | $23.23 | $23.03 | $23.06 | $17.81 | 21,712 |
| 2018-05-04 | $23.06 | $23.27 | $22.97 | $23.16 | $17.89 | 24,422 |
| 2018-05-03 | $23.21 | $23.34 | $23.06 | $23.33 | $18.01 | 21,305 |
| 2018-05-02 | $23.47 | $23.47 | $23.25 | $23.34 | $18.03 | 16,586 |
| 2018-05-01 | $23.74 | $23.95 | $23.60 | $23.65 | $18.26 | 14,866 |
| 2018-04-30 | $24.00 | $24.03 | $23.81 | $23.88 | $18.44 | 19,464 |
| 2018-04-27 | $23.90 | $24.04 | $23.81 | $23.89 | $18.45 | 14,824 |
| 2018-04-26 | $23.77 | $23.98 | $23.77 | $23.95 | $18.50 | 16,532 |
| 2018-04-25 | $23.72 | $23.90 | $23.68 | $23.82 | $18.40 | 19,075 |
| 2018-04-24 | $23.81 | $23.88 | $23.71 | $23.76 | $18.35 | 14,239 |
| 2018-04-23 | $23.80 | $23.80 | $23.68 | $23.68 | $18.29 | 15,478 |
| 2018-04-20 | $23.49 | $23.58 | $23.45 | $23.50 | $18.14 | 14,320 |
| 2018-04-19 | $23.82 | $23.90 | $23.71 | $23.77 | $18.36 | 14,615 |
| 2018-04-18 | $23.99 | $24.01 | $23.81 | $23.94 | $18.49 | 13,187 |
| 2018-04-17 | $23.49 | $23.74 | $23.49 | $23.58 | $18.21 | 18,563 |
| 2018-04-16 | $23.46 | $23.52 | $23.40 | $23.51 | $18.16 | 28,149 |
| 2018-04-13 | $23.55 | $23.60 | $23.32 | $23.43 | $18.09 | 18,373 |
| 2018-04-12 | $23.24 | $23.45 | $23.23 | $23.31 | $18.00 | 14,459 |
| 2018-04-11 | $22.99 | $23.25 | $22.97 | $23.07 | $17.81 | 19,900 |
| 2018-04-10 | $22.82 | $22.89 | $22.74 | $22.82 | $17.62 | 16,746 |
| 2018-04-09 | $22.50 | $22.66 | $22.46 | $22.48 | $17.36 | 26,032 |
| 2018-04-06 | $22.37 | $22.54 | $22.23 | $22.33 | $17.24 | 63,505 |
| 2018-04-05 | $22.21 | $22.35 | $22.14 | $22.25 | $17.18 | 14,209 |
| 2018-04-04 | $22.14 | $22.27 | $22.04 | $22.27 | $17.20 | 23,795 |
| 2018-04-03 | $22.14 | $22.34 | $22.11 | $22.28 | $17.21 | 25,791 |
| 2018-04-02 | $22.18 | $22.31 | $21.70 | $22.04 | $17.02 | 15,486 |
| 2018-03-29 | $22.23 | $22.28 | $22.06 | $22.28 | $17.21 | 23,479 |
| 2018-03-28 | $22.15 | $22.35 | $22.13 | $22.31 | $17.23 | 12,671 |
| 2018-03-27 | $22.26 | $22.26 | $21.83 | $21.99 | $16.98 | 19,314 |
| 2018-03-26 | $22.12 | $22.18 | $21.89 | $22.12 | $17.08 | 21,539 |
| 2018-03-23 | $21.96 | $21.96 | $21.46 | $21.53 | $16.63 | 29,207 |
| 2018-03-22 | $21.96 | $22.02 | $21.73 | $21.82 | $16.85 | 54,017 |
| 2018-03-21 | $22.15 | $22.36 | $22.10 | $22.36 | $17.27 | 16,919 |
| 2018-03-20 | $22.22 | $22.38 | $22.17 | $22.32 | $17.24 | 45,725 |
| 2018-03-19 | $22.15 | $22.15 | $21.96 | $22.06 | $17.03 | 49,086 |
| 2018-03-16 | $22.06 | $22.25 | $22.04 | $22.09 | $17.06 | 144,843 |
| 2018-03-15 | $21.98 | $22.23 | $21.98 | $22.05 | $17.03 | 387,600 |
| 2018-03-14 | $21.83 | $21.87 | $21.71 | $21.80 | $16.83 | 15,351 |
| 2018-03-13 | $22.00 | $22.00 | $21.78 | $21.93 | $16.94 | 25,240 |
| 2018-03-12 | $22.08 | $22.15 | $21.95 | $22.08 | $17.05 | 10,211 |
| 2018-03-09 | $22.11 | $22.17 | $22.01 | $22.09 | $17.06 | 20,721 |
| 2018-03-08 | $22.21 | $22.39 | $22.18 | $22.20 | $17.14 | 33,076 |
| 2018-03-07 | $22.31 | $22.49 | $22.26 | $22.49 | $17.37 | 23,481 |
| 2018-03-06 | $22.27 | $22.32 | $22.14 | $22.27 | $17.20 | 14,276 |
| 2018-03-05 | $21.84 | $22.15 | $21.80 | $22.15 | $17.11 | 24,756 |
| 2018-03-02 | $21.85 | $22.21 | $21.74 | $22.01 | $17.00 | 43,450 |
| 2018-03-01 | $22.16 | $22.36 | $21.93 | $22.15 | $17.11 | 31,359 |
| 2018-02-28 | $22.52 | $22.54 | $22.30 | $22.37 | $17.28 | 27,414 |
| 2018-02-27 | $22.44 | $22.55 | $22.31 | $22.41 | $17.31 | 25,015 |
| 2018-02-26 | $22.45 | $22.54 | $22.30 | $22.42 | $17.31 | 27,499 |
| 2018-02-23 | $22.25 | $22.37 | $22.21 | $22.35 | $17.26 | 19,194 |
| 2018-02-22 | $22.46 | $22.63 | $22.36 | $22.45 | $17.34 | 37,539 |
| 2018-02-21 | $22.55 | $22.81 | $22.48 | $22.52 | $17.39 | 13,446 |
| 2018-02-20 | $22.31 | $22.41 | $22.17 | $22.20 | $17.14 | 24,080 |
| 2018-02-16 | $22.04 | $22.36 | $22.04 | $22.24 | $17.18 | 12,562 |
| 2018-02-15 | $22.15 | $22.41 | $22.09 | $22.39 | $17.29 | 29,741 |
| 2018-02-14 | $22.40 | $22.70 | $22.40 | $22.61 | $17.46 | 31,004 |
| 2018-02-13 | $22.13 | $22.26 | $22.00 | $22.20 | $17.14 | 20,821 |
| 2018-02-12 | $22.15 | $22.42 | $22.08 | $22.29 | $17.21 | 25,752 |
| 2018-02-09 | $21.94 | $22.08 | $21.39 | $22.07 | $17.04 | 38,850 |
| 2018-02-08 | $22.76 | $22.76 | $22.09 | $22.26 | $17.19 | 18,678 |
| 2018-02-07 | $22.84 | $22.97 | $22.72 | $22.81 | $17.62 | 36,962 |
| 2018-02-06 | $22.63 | $22.91 | $22.36 | $22.90 | $17.69 | 23,889 |
| 2018-02-05 | $23.30 | $23.48 | $22.54 | $22.79 | $17.60 | 46,518 |
| 2018-02-02 | $23.78 | $23.80 | $23.53 | $23.59 | $18.21 | 15,170 |
| 2018-02-01 | $23.62 | $23.85 | $23.62 | $23.82 | $18.40 | 16,190 |
| 2018-01-31 | $23.69 | $23.70 | $23.55 | $23.57 | $18.20 | 22,617 |
| 2018-01-30 | $23.91 | $23.92 | $23.70 | $23.80 | $18.38 | 24,515 |
| 2018-01-29 | $23.99 | $24.06 | $23.89 | $24.01 | $18.54 | 20,696 |
| 2018-01-26 | $23.94 | $24.13 | $23.93 | $24.11 | $18.62 | 18,959 |
| 2018-01-25 | $23.84 | $24.06 | $23.82 | $23.94 | $18.49 | 33,965 |
| 2018-01-24 | $23.90 | $24.02 | $23.73 | $23.98 | $18.52 | 13,032 |
| 2018-01-23 | $23.57 | $23.67 | $23.55 | $23.67 | $18.28 | 18,636 |
| 2018-01-22 | $23.82 | $24.03 | $23.79 | $23.97 | $18.51 | 59,909 |
| 2018-01-19 | $23.32 | $23.45 | $23.21 | $23.42 | $18.08 | 40,626 |
| 2018-01-18 | $23.34 | $23.39 | $23.22 | $23.28 | $17.98 | 43,307 |
| 2018-01-17 | $23.26 | $23.64 | $23.18 | $23.35 | $18.03 | 31,989 |
| 2018-01-16 | $23.24 | $23.32 | $23.13 | $23.27 | $17.97 | 19,762 |
| 2018-01-12 | $22.83 | $22.86 | $22.69 | $22.86 | $17.65 | 11,849 |
| 2018-01-11 | $22.64 | $22.74 | $22.61 | $22.72 | $17.55 | 15,294 |
| 2018-01-10 | $22.61 | $22.63 | $22.50 | $22.50 | $17.38 | 25,528 |
| 2018-01-09 | $22.00 | $22.28 | $21.99 | $22.28 | $17.21 | 41,237 |
| 2018-01-08 | $22.09 | $22.12 | $22.05 | $22.07 | $17.04 | 14,263 |
| 2018-01-05 | $22.05 | $22.15 | $22.03 | $22.15 | $17.11 | 12,494 |
| 2018-01-04 | $21.88 | $21.93 | $21.74 | $21.90 | $16.91 | 51,044 |
| 2018-01-03 | $21.71 | $21.90 | $21.71 | $21.84 | $16.86 | 36,347 |
| 2018-01-02 | $21.68 | $21.83 | $21.67 | $21.68 | $16.74 | 14,465 |
| 2017-12-29 | $21.60 | $21.76 | $21.57 | $21.63 | $16.70 | 22,414 |
| 2017-12-28 | $21.64 | $21.76 | $21.59 | $21.72 | $16.77 | 24,855 |
| 2017-12-27 | $21.51 | $21.65 | $21.50 | $21.58 | $16.67 | 21,392 |
| 2017-12-26 | $21.77 | $21.77 | $21.56 | $21.70 | $16.76 | 19,590 |
| 2017-12-22 | $21.50 | $21.71 | $21.46 | $21.71 | $16.77 | 28,639 |
| 2017-12-21 | $21.60 | $21.84 | $21.60 | $21.75 | $16.79 | 120,301 |
| 2017-12-20 | $21.86 | $21.88 | $21.75 | $21.80 | $16.83 | 9,949 |
| 2017-12-19 | $22.02 | $22.13 | $21.96 | $22.06 | $17.03 | 44,081 |
| 2017-12-18 | $22.21 | $22.22 | $22.06 | $22.09 | $17.06 | 47,036 |
| 2017-12-15 | $21.91 | $22.03 | $21.88 | $21.95 | $16.95 | 27,063 |
| 2017-12-14 | $22.14 | $22.15 | $21.98 | $22.04 | $17.02 | 17,295 |
| 2017-12-13 | $21.97 | $22.04 | $21.88 | $21.93 | $16.94 | 14,945 |
| 2017-12-12 | $21.85 | $21.99 | $21.80 | $21.99 | $16.98 | 124,969 |
| 2017-12-11 | $21.92 | $22.08 | $21.92 | $21.95 | $16.95 | 241,612 |
| 2017-12-08 | $21.85 | $21.93 | $21.83 | $21.91 | $16.92 | 82,313 |
| 2017-12-07 | $21.84 | $21.97 | $21.78 | $21.80 | $16.84 | 14,570 |
| 2017-12-06 | $21.83 | $21.84 | $21.70 | $21.83 | $16.86 | 32,760 |
| 2017-12-05 | $21.94 | $21.99 | $21.85 | $21.91 | $16.92 | 19,862 |
| 2017-12-04 | $22.08 | $22.08 | $21.90 | $22.01 | $16.99 | 108,718 |
| 2017-12-01 | $21.86 | $21.96 | $21.67 | $21.79 | $16.83 | 314,893 |
| 2017-11-30 | $21.63 | $21.98 | $21.63 | $21.92 | $16.93 | 507,986 |
| 2017-11-29 | $21.32 | $21.35 | $21.21 | $21.29 | $16.44 | 11,083 |
| 2017-11-28 | $20.93 | $21.10 | $20.93 | $20.99 | $16.21 | 35,277 |
| 2017-11-27 | $20.89 | $20.97 | $20.86 | $20.92 | $16.16 | 10,055 |
| 2017-11-24 | $21.06 | $21.20 | $21.06 | $21.19 | $16.36 | 9,803 |
| 2017-11-22 | $20.84 | $20.89 | $20.69 | $20.82 | $16.08 | 88,945 |
| 2017-11-21 | $20.79 | $20.83 | $20.70 | $20.83 | $16.09 | 8,615 |
| 2017-11-20 | $20.68 | $20.78 | $20.59 | $20.78 | $16.05 | 18,974 |
| 2017-11-17 | $20.99 | $21.14 | $20.97 | $21.01 | $16.23 | 28,539 |
| 2017-11-16 | $20.98 | $21.11 | $20.96 | $21.07 | $16.27 | 10,549 |
| 2017-11-15 | $20.69 | $20.77 | $20.68 | $20.70 | $15.99 | 6,781 |
| 2017-11-14 | $20.53 | $20.66 | $20.51 | $20.58 | $15.89 | 6,311 |
| 2017-11-13 | $20.50 | $20.60 | $20.50 | $20.55 | $15.87 | 7,162 |
| 2017-11-10 | $20.65 | $20.68 | $20.62 | $20.64 | $15.94 | 3,652 |
| 2017-11-09 | $20.41 | $20.59 | $20.40 | $20.59 | $15.90 | 3,727 |
| 2017-11-08 | $20.46 | $20.55 | $20.38 | $20.48 | $15.82 | 10,926 |
| 2017-11-07 | $20.51 | $20.55 | $20.40 | $20.51 | $15.84 | 7,912 |
| 2017-11-06 | $20.61 | $20.67 | $20.56 | $20.64 | $15.94 | 5,654 |
| 2017-11-03 | $20.62 | $20.64 | $20.54 | $20.64 | $15.94 | 9,471 |
| 2017-11-02 | $20.85 | $21.02 | $20.85 | $21.02 | $16.23 | 9,996 |
| 2017-11-01 | $20.93 | $20.93 | $20.81 | $20.88 | $16.13 | 7,147 |
| 2017-10-31 | $20.99 | $20.99 | $20.92 | $20.99 | $16.21 | 8,882 |
| 2017-10-30 | $20.98 | $21.04 | $20.93 | $20.93 | $16.16 | 5,661 |
| 2017-10-27 | $21.01 | $21.01 | $20.95 | $20.99 | $16.21 | 6,017 |
| 2017-10-26 | $21.34 | $21.39 | $21.29 | $21.29 | $16.44 | 7,594 |
| 2017-10-25 | $21.07 | $21.15 | $21.01 | $21.01 | $16.23 | 12,069 |
| 2017-10-24 | $21.33 | $21.34 | $21.28 | $21.34 | $16.48 | 3,751 |
| 2017-10-23 | $21.43 | $21.46 | $21.25 | $21.33 | $16.47 | 10,480 |
| 2017-10-20 | $21.60 | $21.60 | $21.51 | $21.55 | $16.64 | 7,130 |
| 2017-10-19 | $21.50 | $21.60 | $21.50 | $21.60 | $16.68 | 5,919 |
| 2017-10-18 | $21.26 | $21.45 | $21.26 | $21.45 | $16.57 | 7,944 |
| 2017-10-17 | $21.15 | $21.25 | $21.14 | $21.25 | $16.41 | 7,868 |
| 2017-10-16 | $21.14 | $21.19 | $21.07 | $21.07 | $16.27 | 7,275 |
| 2017-10-13 | $21.24 | $21.24 | $21.15 | $21.22 | $16.39 | 4,993 |
| 2017-10-12 | $21.27 | $21.27 | $21.16 | $21.17 | $16.35 | 11,027 |
| 2017-10-11 | $21.03 | $21.15 | $21.01 | $21.15 | $16.33 | 12,601 |
| 2017-10-10 | $20.96 | $21.05 | $20.92 | $21.03 | $16.24 | 11,014 |
| 2017-10-09 | $20.88 | $20.94 | $20.88 | $20.94 | $16.17 | 8,644 |
| 2017-10-06 | $20.73 | $20.88 | $20.73 | $20.88 | $16.13 | 9,709 |
| 2017-10-05 | $20.68 | $20.75 | $20.68 | $20.75 | $16.03 | 5,676 |
| 2017-10-04 | $20.85 | $20.93 | $20.82 | $20.82 | $16.08 | 7,519 |
| 2017-10-03 | $21.00 | $21.06 | $20.95 | $21.03 | $16.24 | 16,922 |
| 2017-10-02 | $20.76 | $20.82 | $20.74 | $20.82 | $16.08 | 3,723 |
| 2017-09-29 | $20.81 | $20.92 | $20.81 | $20.86 | $16.11 | 9,773 |
| 2017-09-28 | $20.83 | $20.85 | $20.72 | $20.78 | $16.05 | 8,199 |
| 2017-09-27 | $20.59 | $20.74 | $20.55 | $20.74 | $16.02 | 42,720 |
| 2017-09-26 | $20.30 | $20.30 | $20.21 | $20.22 | $15.62 | 17,057 |
| 2017-09-25 | $20.51 | $20.55 | $20.28 | $20.46 | $15.80 | 10,698 |
| 2017-09-22 | $20.74 | $20.74 | $20.68 | $20.73 | $16.01 | 5,489 |
| 2017-09-21 | $20.63 | $20.69 | $20.54 | $20.61 | $15.92 | 25,209 |
| 2017-09-20 | $20.34 | $20.34 | $20.18 | $20.19 | $15.59 | 9,003 |
| 2017-09-19 | $20.27 | $20.50 | $20.27 | $20.50 | $15.83 | 5,179 |
| 2017-09-18 | $20.27 | $20.33 | $20.19 | $20.22 | $15.62 | 10,158 |
| 2017-09-15 | $19.95 | $20.09 | $19.94 | $19.94 | $15.40 | 7,396 |
| 2017-09-14 | $19.95 | $20.05 | $19.93 | $20.04 | $15.48 | 11,230 |
| 2017-09-13 | $20.18 | $20.18 | $19.98 | $19.98 | $15.43 | 8,223 |
| 2017-09-12 | $20.10 | $20.27 | $20.10 | $20.20 | $15.60 | 3,811 |
| 2017-09-11 | $19.72 | $20.03 | $19.64 | $19.85 | $15.33 | 6,779 |
| 2017-09-08 | $19.60 | $19.72 | $19.57 | $19.59 | $15.13 | 6,722 |
| 2017-09-07 | $19.66 | $19.72 | $19.60 | $19.68 | $15.20 | 19,305 |
| 2017-09-06 | $19.48 | $19.55 | $19.46 | $19.55 | $15.10 | 9,125 |
| 2017-09-05 | $19.72 | $19.73 | $19.45 | $19.45 | $15.02 | 5,081 |
| 2017-09-01 | $19.83 | $20.03 | $19.83 | $19.87 | $15.35 | 8,228 |
| 2017-08-31 | $19.83 | $19.92 | $19.77 | $19.89 | $15.36 | 6,803 |
| 2017-08-30 | $19.91 | $19.96 | $19.87 | $19.93 | $15.39 | 9,896 |
| 2017-08-29 | $20.21 | $20.21 | $19.95 | $20.13 | $15.55 | 6,425 |
| 2017-08-28 | $20.44 | $21.25 | $20.31 | $21.22 | $16.16 | 4,005 |
| 2017-08-25 | $20.98 | $21.30 | $20.33 | $21.00 | $16.00 | 12,730 |
| 2017-08-24 | $20.33 | $20.50 | $20.30 | $20.30 | $15.46 | 6,526 |
| 2017-08-23 | $20.18 | $20.51 | $20.18 | $20.51 | $15.62 | 12,319 |
| 2017-08-22 | $20.33 | $20.45 | $20.12 | $20.45 | $15.58 | 7,942 |
| 2017-08-21 | $19.89 | $20.31 | $19.89 | $20.29 | $15.46 | 7,797 |
| 2017-08-18 | $20.18 | $20.43 | $20.15 | $20.38 | $15.52 | 8,585 |
| 2017-08-17 | $20.41 | $20.58 | $20.32 | $20.43 | $15.56 | 25,923 |
| 2017-08-16 | $20.57 | $20.68 | $20.44 | $20.68 | $15.75 | 4,118 |
| 2017-08-15 | $20.39 | $20.43 | $20.33 | $20.43 | $15.56 | 4,950 |
| 2017-08-14 | $20.41 | $20.43 | $20.30 | $20.41 | $15.55 | 8,562 |
| 2017-08-11 | $20.21 | $20.29 | $20.05 | $20.12 | $15.33 | 24,720 |
| 2017-08-10 | $20.53 | $20.53 | $20.31 | $20.49 | $15.61 | 64,373 |
| 2017-08-09 | $20.22 | $20.56 | $20.22 | $20.54 | $15.65 | 238,353 |
| 2017-08-08 | $20.65 | $20.68 | $20.56 | $20.63 | $15.72 | 192,932 |
| 2017-08-07 | $20.60 | $20.69 | $20.56 | $20.67 | $15.75 | 51,970 |
| 2017-08-04 | $20.70 | $20.70 | $20.38 | $20.48 | $15.60 | 338,690 |
| 2017-08-03 | $20.47 | $20.77 | $20.41 | $20.74 | $15.80 | 257,176 |
| 2017-08-02 | $20.32 | $20.51 | $20.32 | $20.44 | $15.57 | 95,291 |
| 2017-08-01 | $20.25 | $20.36 | $20.14 | $20.14 | $15.34 | 3,035 |
| 2017-07-31 | $20.21 | $20.39 | $20.17 | $20.18 | $15.37 | 278,977 |
| 2017-07-28 | $20.10 | $20.21 | $20.10 | $20.20 | $15.39 | 4,096 |
| 2017-07-27 | $20.15 | $20.21 | $20.13 | $20.18 | $15.37 | 117,370 |
| 2017-07-26 | $20.10 | $20.43 | $20.10 | $20.43 | $15.56 | 236,596 |
| 2017-07-25 | $20.17 | $20.24 | $20.17 | $20.23 | $15.41 | 19,265 |
| 2017-07-24 | $20.00 | $20.35 | $20.00 | $20.35 | $15.50 | 2,086 |
| 2017-07-21 | $20.17 | $20.20 | $20.05 | $20.15 | $15.35 | 2,505 |
| 2017-07-20 | $20.00 | $20.15 | $19.59 | $20.15 | $15.35 | 251,415 |
| 2017-07-19 | $19.60 | $20.27 | $19.60 | $20.16 | $15.35 | 1,268 |
| 2017-07-18 | $18.97 | $19.50 | $18.97 | $19.50 | $14.85 | 2,384 |
| 2017-07-17 | $19.60 | $19.60 | $19.05 | $19.58 | $14.92 | 3,902 |
| 2017-07-14 | $19.40 | $19.60 | $19.40 | $19.60 | $14.93 | 812 |
| 2017-07-13 | $19.50 | $19.50 | $19.48 | $19.50 | $14.85 | 2,345 |
| 2017-07-12 | $19.25 | $19.84 | $19.05 | $19.84 | $15.11 | 161,539 |
| 2017-07-11 | $18.86 | $19.25 | $18.86 | $19.25 | $14.66 | 182,584 |
| 2017-07-10 | $18.94 | $19.10 | $18.57 | $18.57 | $14.15 | 250,717 |
| 2017-07-07 | $18.46 | $19.05 | $18.46 | $19.05 | $14.51 | 1,174 |
| 2017-07-06 | $18.69 | $18.95 | $18.69 | $18.95 | $14.44 | 554 |
| 2017-07-05 | $18.45 | $18.45 | $18.45 | $18.45 | $14.05 | 7,706 |
| 2017-06-30 | $17.91 | $18.20 | $17.91 | $18.20 | $13.86 | 7,543 |
| 2017-06-29 | $18.35 | $18.35 | $18.35 | $18.35 | $13.98 | 662 |
| 2017-06-28 | $18.14 | $18.14 | $17.16 | $18.14 | $13.82 | 50,837 |
| 2017-06-27 | $17.30 | $17.30 | $17.30 | $17.30 | $13.18 | 1,128,010 |
| 2017-06-26 | $17.52 | $17.52 | $17.52 | $17.52 | $13.35 | 0 |
| 2017-06-23 | $17.52 | $17.52 | $17.52 | $17.52 | $13.35 | 100 |
| 2017-06-22 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-21 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-20 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-19 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-16 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-15 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-14 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-13 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-12 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 0 |
| 2017-06-09 | $17.72 | $17.72 | $17.72 | $17.72 | $13.50 | 680 |
| 2017-06-08 | $18.25 | $18.25 | $18.25 | $18.25 | $13.90 | 0 |
| 2017-06-07 | $18.25 | $18.25 | $18.25 | $18.25 | $13.90 | 0 |
| 2017-06-06 | $18.25 | $18.25 | $18.25 | $18.25 | $13.90 | 0 |
| 2017-06-05 | $18.25 | $18.25 | $18.25 | $18.25 | $13.90 | 0 |
| 2017-06-02 | $18.25 | $18.25 | $18.25 | $18.25 | $13.90 | 1,260 |
NN Group NV (NNGRY) News Headlines
Recent NN Group NV (NNGRY) News
Similar Companies to NN Group NV (NNGRY) 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 | -- | -- | -- |