Valeo S.A. (VLEEY) Exchange: PINK
Data as of May 3, 2024
$6.15 ($0.06) 0.99%
Valeo S.A. - Daily Information
Click for more stock information on Valeo S.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $6.24 |
| Previous Close | $6.15 |
| High | $6.24 |
| Low | $6.14 |
| Adjusted Open | $6.24 |
| Previous Adjusted Close | $6.15 |
| Adjusted High | $6.24 |
| Adjusted Low | $6.14 |
About Valeo S.A. (VLEEY)
Valeo SA is a France-based industrial company focused on the design, production and sale of components, integrated systems and modules for the automotive industry. The Company has four Business Groups: Comfort and Driving Assistance Systems, Powertrain Systems, Thermal Systems and Visibility Systems. For replacement parts and services, Valeo SA supplies the original equipment spares (OES) and independent aftermarket (IAM) through its dedicated Valeo Service organization, which cooperates with the Business Groups. The Company operates various subsidiaries, including Valeo International Holding, Valeo Systemes Thermiques, Valeo Systemes de Controle Moteur, Valeo Embrayages, Valeo Materiaux de Friction, Valeo Vision, Valeo Service Benelux B.V, Valeo Otomotiv Sistemleri Endustrisi A.S., among others.
Invest in Valeo S.A. (VLEEY)
Historical Stock Data for Valeo S.A. (VLEEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $6.24 | $6.24 | $6.14 | $6.15 | $6.15 | 44,372 |
| 2024-02-08 | $6.10 | $6.18 | $6.04 | $6.09 | $6.09 | 95,163 |
| 2024-02-07 | $6.26 | $6.26 | $6.01 | $6.04 | $6.04 | 166,929 |
| 2024-02-06 | $6.28 | $6.33 | $6.25 | $6.33 | $6.33 | 122,367 |
| 2024-02-05 | $6.22 | $6.28 | $6.19 | $6.26 | $6.26 | 97,078 |
| 2024-02-02 | $6.66 | $6.66 | $6.44 | $6.51 | $6.51 | 44,118 |
| 2024-02-01 | $6.59 | $6.59 | $6.41 | $6.49 | $6.49 | 52,994 |
| 2024-01-31 | $6.65 | $6.70 | $6.55 | $6.55 | $6.55 | 48,766 |
| 2024-01-30 | $6.64 | $6.70 | $6.58 | $6.63 | $6.63 | 50,645 |
| 2024-01-29 | $6.74 | $6.74 | $6.58 | $6.63 | $6.63 | 77,565 |
| 2024-01-26 | $6.63 | $6.65 | $6.52 | $6.54 | $6.54 | 95,752 |
| 2024-01-25 | $6.20 | $6.35 | $6.20 | $6.31 | $6.31 | 140,816 |
| 2024-01-24 | $6.59 | $6.59 | $6.40 | $6.40 | $6.40 | 39,081 |
| 2024-01-23 | $6.47 | $6.57 | $6.45 | $6.52 | $6.52 | 155,058 |
| 2024-01-22 | $6.30 | $6.36 | $6.23 | $6.24 | $6.24 | 169,526 |
| 2024-01-19 | $6.55 | $6.55 | $6.33 | $6.36 | $6.36 | 72,253 |
| 2024-01-18 | $6.67 | $6.81 | $6.67 | $6.73 | $6.73 | 205,945 |
| 2024-01-17 | $6.64 | $6.64 | $6.51 | $6.53 | $6.53 | 84,364 |
| 2024-01-16 | $6.72 | $6.92 | $6.72 | $6.84 | $6.84 | 73,422 |
| 2024-01-12 | $7.15 | $7.15 | $6.98 | $7.04 | $7.04 | 49,698 |
| 2024-01-11 | $7.32 | $7.35 | $7.23 | $7.35 | $7.35 | 113,798 |
| 2024-01-10 | $7.27 | $7.29 | $7.23 | $7.28 | $7.28 | 36,014 |
| 2024-01-09 | $7.30 | $7.30 | $7.20 | $7.20 | $7.20 | 46,882 |
| 2024-01-08 | $7.22 | $7.35 | $7.19 | $7.35 | $7.35 | 69,557 |
| 2024-01-05 | $7.11 | $7.24 | $7.10 | $7.22 | $7.22 | 29,765 |
| 2024-01-04 | $7.20 | $7.30 | $7.13 | $7.16 | $7.16 | 66,124 |
| 2024-01-03 | $7.32 | $7.39 | $7.27 | $7.30 | $7.30 | 24,768 |
| 2024-01-02 | $7.51 | $7.84 | $7.51 | $7.83 | $7.83 | 35,047 |
| 2023-12-29 | $7.72 | $7.79 | $7.72 | $7.74 | $7.74 | 29,714 |
| 2023-12-28 | $7.46 | $7.79 | $7.46 | $7.77 | $7.77 | 103,856 |
| 2023-12-27 | $7.57 | $7.71 | $7.57 | $7.64 | $7.64 | 36,766 |
| 2023-12-26 | $7.67 | $7.73 | $7.52 | $7.71 | $7.71 | 14,112 |
| 2023-12-22 | $7.39 | $7.67 | $7.39 | $7.55 | $7.55 | 20,144 |
| 2023-12-21 | $7.73 | $7.75 | $7.64 | $7.73 | $7.73 | 33,488 |
| 2023-12-20 | $7.68 | $7.91 | $7.68 | $7.68 | $7.68 | 34,448 |
| 2023-12-19 | $7.93 | $7.97 | $7.87 | $7.89 | $7.89 | 48,147 |
| 2023-12-18 | $7.81 | $7.90 | $7.70 | $7.79 | $7.79 | 41,705 |
| 2023-12-15 | $7.48 | $7.74 | $7.48 | $7.56 | $7.56 | 50,576 |
| 2023-12-14 | $7.45 | $7.81 | $7.45 | $7.76 | $7.76 | 49,496 |
| 2023-12-13 | $7.12 | $7.20 | $7.02 | $7.17 | $7.17 | 55,090 |
| 2023-12-12 | $7.32 | $7.32 | $7.06 | $7.15 | $7.15 | 49,595 |
| 2023-12-11 | $7.38 | $7.65 | $7.38 | $7.62 | $7.62 | 133,279 |
| 2023-12-08 | $7.51 | $7.81 | $7.51 | $7.70 | $7.70 | 26,933 |
| 2023-12-07 | $7.05 | $7.54 | $7.05 | $7.53 | $7.53 | 55,816 |
| 2023-12-06 | $7.07 | $7.22 | $7.06 | $7.06 | $7.06 | 51,739 |
| 2023-12-05 | $6.82 | $6.99 | $6.80 | $6.84 | $6.84 | 62,760 |
| 2023-12-04 | $6.65 | $7.04 | $6.65 | $7.04 | $7.04 | 150,852 |
| 2023-12-01 | $7.13 | $7.31 | $7.13 | $7.28 | $7.28 | 51,575 |
| 2023-11-30 | $7.32 | $7.40 | $7.28 | $7.29 | $7.29 | 149,137 |
| 2023-11-29 | $7.35 | $7.52 | $7.35 | $7.50 | $7.50 | 72,437 |
| 2023-11-28 | $7.02 | $7.27 | $7.02 | $7.27 | $7.27 | 71,648 |
| 2023-11-27 | $7.27 | $7.27 | $7.14 | $7.26 | $7.26 | 26,639 |
| 2023-11-24 | $7.17 | $7.35 | $7.17 | $7.35 | $7.35 | 15,508 |
| 2023-11-22 | $6.94 | $7.23 | $6.94 | $7.23 | $7.23 | 57,393 |
| 2023-11-21 | $7.27 | $7.27 | $7.09 | $7.16 | $7.16 | 114,606 |
| 2023-11-20 | $7.14 | $7.48 | $7.14 | $7.48 | $7.48 | 188,570 |
| 2023-11-17 | $6.99 | $7.47 | $6.99 | $7.39 | $7.39 | 38,086 |
| 2023-11-16 | $7.31 | $7.32 | $7.18 | $7.25 | $7.25 | 61,583 |
| 2023-11-15 | $7.43 | $7.54 | $7.42 | $7.54 | $7.54 | 79,959 |
| 2023-11-14 | $7.20 | $7.45 | $7.20 | $7.43 | $7.43 | 118,599 |
| 2023-11-13 | $6.55 | $6.64 | $6.35 | $6.58 | $6.58 | 102,635 |
| 2023-11-10 | $6.58 | $6.66 | $6.52 | $6.66 | $6.66 | 61,451 |
| 2023-11-09 | $7.10 | $7.10 | $6.78 | $6.89 | $6.89 | 78,744 |
| 2023-11-08 | $7.00 | $7.18 | $7.00 | $7.16 | $7.16 | 55,560 |
| 2023-11-07 | $6.95 | $7.11 | $6.95 | $7.04 | $7.04 | 67,624 |
| 2023-11-06 | $7.30 | $7.35 | $7.21 | $7.21 | $7.21 | 114,457 |
| 2023-11-03 | $7.16 | $7.49 | $7.16 | $7.37 | $7.37 | 46,660 |
| 2023-11-02 | $6.96 | $6.98 | $6.81 | $6.84 | $6.84 | 54,453 |
| 2023-11-01 | $6.74 | $6.77 | $6.66 | $6.73 | $6.73 | 128,714 |
| 2023-10-31 | $6.50 | $6.64 | $6.47 | $6.55 | $6.55 | 270,989 |
| 2023-10-30 | $6.45 | $6.52 | $6.41 | $6.52 | $6.52 | 96,045 |
| 2023-10-27 | $6.59 | $6.59 | $6.28 | $6.31 | $6.31 | 73,015 |
| 2023-10-26 | $6.22 | $6.22 | $5.98 | $6.04 | $6.04 | 79,342 |
| 2023-10-25 | $6.56 | $6.56 | $6.38 | $6.41 | $6.41 | 44,413 |
| 2023-10-24 | $6.84 | $6.94 | $6.77 | $6.80 | $6.80 | 175,838 |
| 2023-10-23 | $6.68 | $6.92 | $6.68 | $6.85 | $6.85 | 79,786 |
| 2023-10-20 | $6.72 | $6.82 | $6.66 | $6.74 | $6.74 | 98,192 |
| 2023-10-19 | $6.50 | $6.72 | $6.50 | $6.53 | $6.53 | 70,636 |
| 2023-10-18 | $6.78 | $6.85 | $6.66 | $6.75 | $6.75 | 58,174 |
| 2023-10-17 | $6.88 | $6.96 | $6.83 | $6.87 | $6.87 | 137,989 |
| 2023-10-16 | $6.93 | $7.00 | $6.90 | $6.95 | $6.95 | 231,286 |
| 2023-10-13 | $6.93 | $6.97 | $6.80 | $6.80 | $6.80 | 65,809 |
| 2023-10-12 | $7.19 | $7.31 | $7.11 | $7.15 | $7.15 | 78,480 |
| 2023-10-11 | $7.67 | $7.69 | $7.54 | $7.56 | $7.56 | 56,835 |
| 2023-10-10 | $7.95 | $7.95 | $7.79 | $7.83 | $7.83 | 174,974 |
| 2023-10-09 | $7.77 | $7.82 | $7.70 | $7.78 | $7.78 | 43,917 |
| 2023-10-06 | $7.73 | $8.01 | $7.71 | $7.96 | $7.96 | 53,679 |
| 2023-10-05 | $8.10 | $8.12 | $8.05 | $8.10 | $8.10 | 46,939 |
| 2023-10-04 | $8.04 | $8.13 | $7.98 | $8.11 | $8.11 | 51,134 |
| 2023-10-03 | $8.23 | $8.23 | $8.00 | $8.00 | $8.00 | 66,604 |
| 2023-10-02 | $8.54 | $8.55 | $8.38 | $8.45 | $8.45 | 24,680 |
| 2023-09-29 | $8.76 | $8.78 | $8.59 | $8.70 | $8.70 | 304,910 |
| 2023-09-28 | $8.49 | $8.77 | $8.49 | $8.67 | $8.67 | 99,083 |
| 2023-09-27 | $8.73 | $8.73 | $8.62 | $8.70 | $8.70 | 69,255 |
| 2023-09-26 | $8.75 | $8.80 | $8.68 | $8.74 | $8.74 | 34,144 |
| 2023-09-25 | $8.83 | $8.97 | $8.80 | $8.95 | $8.95 | 29,360 |
| 2023-09-22 | $9.16 | $9.18 | $9.02 | $9.03 | $9.03 | 14,721 |
| 2023-09-21 | $9.16 | $9.23 | $9.07 | $9.14 | $9.14 | 12,748 |
| 2023-09-20 | $9.53 | $9.55 | $9.34 | $9.55 | $9.55 | 29,605 |
| 2023-09-19 | $9.14 | $9.24 | $9.09 | $9.24 | $9.24 | 35,663 |
| 2023-09-18 | $9.10 | $9.23 | $9.08 | $9.11 | $9.11 | 20,328 |
| 2023-09-15 | $9.40 | $9.60 | $9.40 | $9.47 | $9.47 | 102,593 |
| 2023-09-14 | $9.23 | $9.50 | $9.23 | $9.46 | $9.46 | 43,608 |
| 2023-09-13 | $9.39 | $9.54 | $9.37 | $9.46 | $9.46 | 11,305 |
| 2023-09-12 | $9.36 | $9.58 | $9.36 | $9.58 | $9.58 | 43,879 |
| 2023-09-11 | $9.45 | $9.51 | $9.42 | $9.48 | $9.48 | 19,951 |
| 2023-09-08 | $9.37 | $9.39 | $9.30 | $9.31 | $9.31 | 15,101 |
| 2023-09-07 | $9.34 | $9.43 | $9.31 | $9.39 | $9.39 | 16,436 |
| 2023-09-06 | $9.47 | $9.52 | $9.30 | $9.46 | $9.46 | 20,090 |
| 2023-09-05 | $9.63 | $9.63 | $9.50 | $9.58 | $9.58 | 25,117 |
| 2023-09-01 | $9.65 | $9.71 | $9.59 | $9.63 | $9.63 | 9,094 |
| 2023-08-31 | $9.78 | $9.85 | $9.74 | $9.85 | $9.85 | 9,656 |
| 2023-08-30 | $9.86 | $9.90 | $9.82 | $9.83 | $9.83 | 13,223 |
| 2023-08-29 | $9.60 | $9.87 | $9.60 | $9.84 | $9.84 | 17,373 |
| 2023-08-28 | $9.57 | $9.64 | $9.55 | $9.55 | $9.55 | 12,246 |
| 2023-08-25 | $9.49 | $9.55 | $9.31 | $9.55 | $9.55 | 14,378 |
| 2023-08-24 | $9.66 | $9.66 | $9.53 | $9.57 | $9.57 | 11,151 |
| 2023-08-23 | $9.65 | $9.75 | $9.65 | $9.73 | $9.73 | 9,353 |
| 2023-08-22 | $9.89 | $9.89 | $9.67 | $9.86 | $9.86 | 22,668 |
| 2023-08-21 | $9.85 | $9.94 | $9.82 | $9.94 | $9.94 | 20,349 |
| 2023-08-18 | $9.63 | $9.79 | $9.62 | $9.75 | $9.75 | 24,586 |
| 2023-08-17 | $9.74 | $9.80 | $9.66 | $9.71 | $9.71 | 17,293 |
| 2023-08-16 | $9.80 | $9.90 | $9.73 | $9.73 | $9.73 | 16,901 |
| 2023-08-15 | $9.93 | $10.01 | $9.90 | $9.90 | $9.90 | 15,411 |
| 2023-08-14 | $10.03 | $10.15 | $10.03 | $10.09 | $10.09 | 87,779 |
| 2023-08-11 | $10.21 | $10.27 | $10.16 | $10.20 | $10.20 | 8,297 |
| 2023-08-10 | $10.70 | $10.74 | $10.52 | $10.54 | $10.54 | 8,021 |
| 2023-08-09 | $10.60 | $10.60 | $10.52 | $10.52 | $10.52 | 11,445 |
| 2023-08-08 | $10.38 | $10.61 | $10.38 | $10.56 | $10.56 | 12,699 |
| 2023-08-07 | $10.73 | $10.73 | $10.63 | $10.69 | $10.69 | 28,541 |
| 2023-08-04 | $10.67 | $10.72 | $10.51 | $10.53 | $10.53 | 5,267 |
| 2023-08-03 | $10.58 | $10.69 | $10.56 | $10.65 | $10.65 | 9,015 |
| 2023-08-02 | $10.76 | $10.81 | $10.71 | $10.78 | $10.78 | 23,807 |
| 2023-08-01 | $11.16 | $11.26 | $11.14 | $11.17 | $11.17 | 71,383 |
| 2023-07-31 | $11.38 | $11.40 | $11.34 | $11.35 | $11.35 | 6,022 |
| 2023-07-28 | $11.32 | $11.58 | $11.30 | $11.44 | $11.44 | 27,121 |
| 2023-07-27 | $11.99 | $12.21 | $11.88 | $12.09 | $12.09 | 10,237 |
| 2023-07-26 | $11.93 | $12.11 | $11.93 | $12.05 | $12.05 | 4,437 |
| 2023-07-25 | $11.74 | $11.96 | $11.74 | $11.84 | $11.84 | 8,278 |
| 2023-07-24 | $12.08 | $12.10 | $11.92 | $12.03 | $12.03 | 7,136 |
| 2023-07-21 | $12.02 | $12.02 | $11.80 | $11.92 | $11.92 | 10,485 |
| 2023-07-20 | $11.74 | $11.88 | $11.69 | $11.81 | $11.81 | 7,095 |
| 2023-07-19 | $11.80 | $12.01 | $11.80 | $12.01 | $12.01 | 10,763 |
| 2023-07-18 | $11.98 | $12.00 | $11.92 | $11.93 | $11.93 | 10,585 |
| 2023-07-17 | $11.85 | $11.87 | $11.80 | $11.87 | $11.87 | 6,906 |
| 2023-07-14 | $11.96 | $11.96 | $11.71 | $11.83 | $11.83 | 24,800 |
| 2023-07-13 | $11.54 | $11.75 | $11.54 | $11.65 | $11.65 | 5,788 |
| 2023-07-12 | $11.17 | $11.29 | $11.17 | $11.19 | $11.19 | 44,460 |
| 2023-07-11 | $10.94 | $10.99 | $10.89 | $10.91 | $10.91 | 15,032 |
| 2023-07-10 | $10.83 | $10.87 | $10.79 | $10.87 | $10.87 | 17,026 |
| 2023-07-07 | $10.73 | $10.82 | $10.67 | $10.78 | $10.78 | 107,388 |
| 2023-07-06 | $10.47 | $10.60 | $10.43 | $10.60 | $10.60 | 21,664 |
| 2023-07-05 | $10.78 | $10.88 | $10.76 | $10.84 | $10.84 | 26,513 |
| 2023-07-03 | $10.63 | $10.66 | $10.58 | $10.61 | $10.61 | 6,586 |
| 2023-06-30 | $10.67 | $10.78 | $10.65 | $10.77 | $10.77 | 15,657 |
| 2023-06-29 | $10.58 | $10.59 | $10.52 | $10.58 | $10.58 | 22,866 |
| 2023-06-28 | $10.53 | $10.59 | $10.43 | $10.45 | $10.45 | 11,963 |
| 2023-06-27 | $10.43 | $10.63 | $10.43 | $10.62 | $10.62 | 37,827 |
| 2023-06-26 | $10.61 | $10.64 | $10.51 | $10.54 | $10.54 | 23,113 |
| 2023-06-23 | $10.30 | $10.53 | $10.30 | $10.47 | $10.47 | 30,530 |
| 2023-06-22 | $10.66 | $10.66 | $10.54 | $10.54 | $10.54 | 118,982 |
| 2023-06-21 | $10.89 | $10.90 | $10.74 | $10.80 | $10.80 | 282,956 |
| 2023-06-20 | $11.15 | $11.15 | $10.94 | $10.98 | $10.98 | 21,777 |
| 2023-06-16 | $11.63 | $11.63 | $11.38 | $11.52 | $11.52 | 31,026 |
| 2023-06-15 | $11.34 | $11.64 | $11.34 | $11.63 | $11.63 | 372,686 |
| 2023-06-14 | $11.50 | $11.52 | $11.41 | $11.43 | $11.43 | 6,835 |
| 2023-06-13 | $11.37 | $11.38 | $11.33 | $11.38 | $11.38 | 19,732 |
| 2023-06-12 | $11.28 | $11.33 | $11.19 | $11.33 | $11.33 | 16,835 |
| 2023-06-09 | $11.25 | $11.25 | $11.11 | $11.17 | $11.17 | 14,083 |
| 2023-06-08 | $11.25 | $11.35 | $11.15 | $11.28 | $11.28 | 13,280 |
| 2023-06-07 | $10.69 | $10.71 | $10.59 | $10.62 | $10.62 | 8,020 |
| 2023-06-06 | $10.31 | $10.56 | $10.31 | $10.43 | $10.43 | 13,496 |
| 2023-06-05 | $10.27 | $10.36 | $10.20 | $10.30 | $10.30 | 12,444 |
| 2023-06-02 | $10.18 | $10.31 | $10.13 | $10.31 | $10.31 | 9,531 |
| 2023-06-01 | $9.71 | $9.92 | $9.71 | $9.82 | $9.82 | 15,653 |
| 2023-05-31 | $9.73 | $9.73 | $9.50 | $9.73 | $9.73 | 20,182 |
| 2023-05-30 | $10.31 | $10.36 | $10.20 | $10.36 | $10.36 | 13,448 |
| 2023-05-26 | $10.11 | $10.33 | $10.11 | $10.16 | $10.16 | 8,287 |
| 2023-05-25 | $9.68 | $9.84 | $9.67 | $9.82 | $9.82 | 16,079 |
| 2023-05-24 | $9.95 | $10.03 | $9.85 | $9.85 | $9.85 | 9,358 |
| 2023-05-23 | $10.18 | $10.38 | $10.15 | $10.31 | $10.31 | 7,132 |
| 2023-05-22 | $10.14 | $10.28 | $10.13 | $10.19 | $10.19 | 14,264 |
| 2023-05-19 | $10.20 | $10.26 | $10.19 | $10.23 | $10.23 | 8,366 |
| 2023-05-18 | $10.17 | $10.35 | $10.12 | $10.35 | $10.35 | 6,003 |
| 2023-05-17 | $10.08 | $10.15 | $10.01 | $10.14 | $10.14 | 10,536 |
| 2023-05-16 | $9.90 | $9.97 | $9.90 | $9.93 | $9.93 | 11,074 |
| 2023-05-15 | $9.79 | $9.86 | $9.73 | $9.83 | $9.83 | 60,808 |
| 2023-05-12 | $9.55 | $9.61 | $9.47 | $9.51 | $9.51 | 10,267 |
| 2023-05-11 | $9.44 | $9.58 | $9.40 | $9.40 | $9.40 | 9,120 |
| 2023-05-10 | $9.60 | $9.60 | $9.45 | $9.50 | $9.50 | 16,533 |
| 2023-05-09 | $9.23 | $9.38 | $9.23 | $9.38 | $9.38 | 10,567 |
| 2023-05-08 | $9.33 | $9.42 | $9.33 | $9.33 | $9.33 | 15,131 |
| 2023-05-05 | $9.28 | $9.44 | $9.28 | $9.42 | $9.42 | 30,851 |
| 2023-05-04 | $9.00 | $9.15 | $8.98 | $9.09 | $9.09 | 18,949 |
| 2023-05-03 | $9.41 | $9.47 | $9.35 | $9.36 | $9.36 | 4,476 |
| 2023-05-02 | $9.63 | $9.64 | $9.43 | $9.59 | $9.59 | 21,533 |
| 2023-05-01 | $9.61 | $9.83 | $9.59 | $9.65 | $9.65 | 21,251 |
| 2023-04-28 | $9.56 | $9.76 | $9.56 | $9.72 | $9.72 | 32,377 |
| 2023-04-27 | $9.47 | $9.60 | $9.38 | $9.55 | $9.55 | 23,716 |
| 2023-04-26 | $9.59 | $9.69 | $9.42 | $9.42 | $9.42 | 10,274 |
| 2023-04-25 | $9.99 | $10.09 | $9.72 | $9.75 | $9.75 | 13,710 |
| 2023-04-24 | $10.17 | $10.19 | $10.04 | $10.10 | $10.10 | 14,179 |
| 2023-04-21 | $10.24 | $10.24 | $10.08 | $10.09 | $10.09 | 5,536 |
| 2023-04-20 | $10.01 | $10.14 | $10.01 | $10.08 | $10.08 | 8,323 |
| 2023-04-19 | $10.56 | $10.60 | $10.49 | $10.55 | $10.55 | 7,285 |
| 2023-04-18 | $10.71 | $10.80 | $10.64 | $10.80 | $10.80 | 10,146 |
| 2023-04-17 | $10.52 | $10.57 | $10.49 | $10.54 | $10.54 | 33,245 |
| 2023-04-14 | $10.54 | $10.62 | $10.47 | $10.50 | $10.50 | 7,090 |
| 2023-04-13 | $10.25 | $10.30 | $10.25 | $10.27 | $10.27 | 7,584 |
| 2023-04-12 | $10.10 | $10.22 | $10.10 | $10.14 | $10.14 | 10,016 |
| 2023-04-11 | $10.14 | $10.24 | $10.12 | $10.16 | $10.16 | 19,458 |
| 2023-04-10 | $9.47 | $10.00 | $9.47 | $9.94 | $9.94 | 13,077 |
| 2023-04-06 | $9.88 | $10.01 | $9.88 | $9.95 | $9.95 | 4,840 |
| 2023-04-05 | $9.76 | $9.86 | $9.75 | $9.86 | $9.86 | 6,706 |
| 2023-04-04 | $10.36 | $10.36 | $10.19 | $10.25 | $10.25 | 10,638 |
| 2023-04-03 | $10.34 | $10.42 | $10.31 | $10.36 | $10.36 | 11,964 |
| 2023-03-31 | $10.33 | $10.35 | $10.20 | $10.20 | $10.20 | 15,339 |
| 2023-03-30 | $10.31 | $10.44 | $10.24 | $10.30 | $10.30 | 16,237 |
| 2023-03-29 | $9.93 | $10.01 | $9.91 | $9.97 | $9.97 | 15,650 |
| 2023-03-28 | $9.66 | $9.84 | $9.66 | $9.69 | $9.69 | 31,509 |
| 2023-03-27 | $9.69 | $9.69 | $9.50 | $9.52 | $9.52 | 10,963 |
| 2023-03-24 | $9.41 | $9.53 | $9.37 | $9.50 | $9.50 | 22,272 |
| 2023-03-23 | $9.84 | $9.84 | $9.46 | $9.59 | $9.59 | 12,915 |
| 2023-03-22 | $9.63 | $9.81 | $9.57 | $9.61 | $9.61 | 27,562 |
| 2023-03-21 | $9.71 | $9.78 | $9.65 | $9.73 | $9.73 | 35,979 |
| 2023-03-20 | $9.38 | $9.41 | $9.25 | $9.35 | $9.35 | 19,768 |
| 2023-03-17 | $9.18 | $9.30 | $9.18 | $9.29 | $9.29 | 27,554 |
| 2023-03-16 | $9.48 | $9.62 | $9.45 | $9.62 | $9.62 | 52,421 |
| 2023-03-15 | $9.45 | $9.71 | $9.30 | $9.71 | $9.71 | 19,394 |
| 2023-03-14 | $10.58 | $10.75 | $10.58 | $10.75 | $10.75 | 27,186 |
| 2023-03-13 | $10.37 | $10.52 | $10.37 | $10.47 | $10.47 | 10,031 |
| 2023-03-10 | $10.99 | $11.02 | $10.74 | $10.84 | $10.84 | 7,045 |
| 2023-03-09 | $11.37 | $11.37 | $11.04 | $11.24 | $11.24 | 8,581 |
| 2023-03-08 | $11.47 | $11.49 | $11.40 | $11.48 | $11.48 | 8,679 |
| 2023-03-07 | $11.40 | $11.43 | $11.25 | $11.30 | $11.30 | 5,757 |
| 2023-03-06 | $11.53 | $11.58 | $11.49 | $11.50 | $11.50 | 7,495 |
| 2023-03-03 | $11.09 | $11.13 | $11.00 | $11.13 | $11.13 | 4,087 |
| 2023-03-02 | $10.49 | $10.55 | $10.45 | $10.55 | $10.55 | 7,716 |
| 2023-03-01 | $10.73 | $10.76 | $10.69 | $10.76 | $10.76 | 13,597 |
| 2023-02-28 | $10.59 | $10.60 | $10.41 | $10.45 | $10.45 | 12,251 |
| 2023-02-27 | $10.48 | $10.54 | $10.43 | $10.49 | $10.49 | 7,656 |
| 2023-02-24 | $10.12 | $10.17 | $9.95 | $10.17 | $10.17 | 20,923 |
| 2023-02-23 | $11.17 | $11.43 | $11.06 | $11.16 | $11.16 | 23,958 |
| 2023-02-22 | $11.03 | $11.04 | $10.88 | $10.94 | $10.94 | 26,607 |
| 2023-02-21 | $11.16 | $11.18 | $11.03 | $11.18 | $11.18 | 15,908 |
| 2023-02-17 | $11.18 | $11.35 | $11.06 | $11.35 | $11.35 | 17,370 |
| 2023-02-16 | $11.53 | $11.55 | $11.38 | $11.38 | $11.38 | 2,954 |
| 2023-02-15 | $11.14 | $11.31 | $11.13 | $11.31 | $11.31 | 6,381 |
| 2023-02-14 | $10.97 | $11.19 | $10.97 | $11.18 | $11.18 | 11,264 |
| 2023-02-13 | $10.72 | $10.84 | $10.72 | $10.84 | $10.84 | 20,208 |
| 2023-02-10 | $10.73 | $10.78 | $10.67 | $10.78 | $10.78 | 36,146 |
| 2023-02-09 | $11.17 | $11.21 | $10.97 | $11.01 | $11.01 | 47,584 |
| 2023-02-08 | $11.12 | $11.12 | $11.02 | $11.07 | $11.07 | 13,869 |
| 2023-02-07 | $11.12 | $11.22 | $11.03 | $11.22 | $11.22 | 23,517 |
| 2023-02-06 | $11.14 | $11.21 | $11.00 | $11.15 | $11.15 | 9,967 |
| 2023-02-03 | $11.45 | $11.45 | $11.24 | $11.32 | $11.32 | 15,877 |
| 2023-02-02 | $11.30 | $11.57 | $11.30 | $11.48 | $11.48 | 7,668 |
| 2023-02-01 | $10.90 | $11.20 | $10.89 | $11.20 | $11.20 | 16,278 |
| 2023-01-31 | $10.67 | $10.94 | $10.67 | $10.94 | $10.94 | 14,806 |
| 2023-01-30 | $10.63 | $10.73 | $10.62 | $10.63 | $10.63 | 18,440 |
| 2023-01-27 | $10.89 | $11.09 | $10.89 | $10.93 | $10.93 | 9,799 |
| 2023-01-26 | $10.47 | $10.59 | $10.35 | $10.59 | $10.59 | 7,032 |
| 2023-01-25 | $10.25 | $10.40 | $10.25 | $10.40 | $10.40 | 9,232 |
| 2023-01-24 | $10.14 | $10.38 | $10.07 | $10.26 | $10.26 | 19,664 |
| 2023-01-23 | $10.48 | $10.61 | $10.31 | $10.60 | $10.60 | 21,408 |
| 2023-01-20 | $10.10 | $10.26 | $10.05 | $10.21 | $10.21 | 14,428 |
| 2023-01-19 | $10.30 | $10.36 | $10.18 | $10.31 | $10.31 | 27,065 |
| 2023-01-18 | $10.86 | $10.91 | $10.63 | $10.69 | $10.69 | 19,514 |
| 2023-01-17 | $10.68 | $11.08 | $10.68 | $10.93 | $10.93 | 39,027 |
| 2023-01-13 | $10.73 | $10.93 | $10.69 | $10.81 | $10.81 | 10,612 |
| 2023-01-12 | $10.60 | $10.80 | $10.58 | $10.75 | $10.75 | 11,610 |
| 2023-01-11 | $10.29 | $10.33 | $10.16 | $10.33 | $10.33 | 7,784 |
| 2023-01-10 | $10.19 | $10.26 | $10.16 | $10.19 | $10.19 | 12,261 |
| 2023-01-09 | $10.32 | $10.53 | $10.28 | $10.37 | $10.37 | 27,590 |
| 2023-01-06 | $9.86 | $10.16 | $9.86 | $10.09 | $10.09 | 13,826 |
| 2023-01-05 | $9.74 | $9.84 | $9.63 | $9.78 | $9.78 | 15,863 |
| 2023-01-04 | $9.70 | $9.70 | $9.58 | $9.62 | $9.62 | 60,233 |
| 2023-01-03 | $9.43 | $9.56 | $9.36 | $9.44 | $9.44 | 17,164 |
| 2022-12-30 | $8.85 | $8.99 | $8.78 | $8.82 | $8.82 | 19,504 |
| 2022-12-29 | $8.93 | $9.06 | $8.93 | $9.04 | $9.04 | 32,732 |
| 2022-12-28 | $8.83 | $8.91 | $8.80 | $8.80 | $8.80 | 25,673 |
| 2022-12-27 | $8.85 | $9.03 | $8.83 | $8.84 | $8.84 | 18,042 |
| 2022-12-23 | $8.86 | $9.01 | $8.79 | $9.01 | $9.01 | 25,175 |
| 2022-12-22 | $8.74 | $8.84 | $8.59 | $8.71 | $8.71 | 21,781 |
| 2022-12-21 | $8.97 | $9.16 | $8.97 | $9.15 | $9.15 | 21,421 |
| 2022-12-20 | $8.78 | $8.91 | $8.72 | $8.78 | $8.78 | 36,873 |
| 2022-12-19 | $9.19 | $9.34 | $9.06 | $9.11 | $9.11 | 19,844 |
| 2022-12-16 | $9.14 | $9.25 | $9.01 | $9.25 | $9.25 | 380,848 |
| 2022-12-15 | $9.16 | $9.20 | $9.01 | $9.20 | $9.20 | 40,307 |
| 2022-12-14 | $9.23 | $9.40 | $9.18 | $9.25 | $9.25 | 19,886 |
| 2022-12-13 | $9.22 | $9.23 | $8.90 | $8.99 | $8.99 | 63,312 |
| 2022-12-12 | $8.57 | $8.79 | $8.57 | $8.74 | $8.74 | 43,022 |
| 2022-12-09 | $8.80 | $8.80 | $8.68 | $8.73 | $8.73 | 35,657 |
| 2022-12-08 | $8.89 | $9.03 | $8.86 | $9.03 | $9.03 | 39,263 |
| 2022-12-07 | $8.84 | $8.88 | $8.75 | $8.77 | $8.77 | 24,820 |
| 2022-12-06 | $8.87 | $9.01 | $8.79 | $8.92 | $8.92 | 21,503 |
| 2022-12-05 | $9.18 | $9.18 | $9.01 | $9.07 | $9.07 | 42,662 |
| 2022-12-02 | $9.05 | $9.13 | $8.99 | $9.07 | $9.07 | 23,197 |
| 2022-12-01 | $9.34 | $9.35 | $9.18 | $9.30 | $9.30 | 45,321 |
| 2022-11-30 | $9.24 | $9.39 | $9.04 | $9.18 | $9.18 | 40,705 |
| 2022-11-29 | $9.08 | $9.15 | $9.05 | $9.14 | $9.14 | 39,766 |
| 2022-11-28 | $9.15 | $9.15 | $8.95 | $8.97 | $8.97 | 34,322 |
| 2022-11-25 | $9.11 | $9.20 | $9.05 | $9.18 | $9.18 | 16,150 |
| 2022-11-23 | $9.09 | $9.18 | $9.04 | $9.18 | $9.18 | 12,803 |
| 2022-11-22 | $9.15 | $9.24 | $9.13 | $9.24 | $9.24 | 13,001 |
| 2022-11-21 | $9.16 | $9.27 | $9.16 | $9.27 | $9.27 | 46,236 |
| 2022-11-18 | $9.52 | $9.52 | $9.34 | $9.42 | $9.42 | 13,511 |
| 2022-11-17 | $9.16 | $9.37 | $9.16 | $9.37 | $9.37 | 24,069 |
| 2022-11-16 | $9.57 | $9.57 | $9.33 | $9.45 | $9.45 | 24,757 |
| 2022-11-15 | $9.95 | $10.05 | $9.69 | $9.84 | $9.84 | 30,635 |
| 2022-11-14 | $9.93 | $10.09 | $9.93 | $10.09 | $10.09 | 48,798 |
| 2022-11-11 | $9.75 | $10.11 | $9.69 | $9.95 | $9.95 | 20,162 |
| 2022-11-10 | $9.24 | $9.63 | $9.21 | $9.33 | $9.33 | 17,876 |
| 2022-11-09 | $8.46 | $8.60 | $8.43 | $8.43 | $8.43 | 19,739 |
| 2022-11-08 | $8.69 | $8.95 | $8.69 | $8.92 | $8.92 | 36,561 |
| 2022-11-07 | $8.79 | $8.87 | $8.72 | $8.82 | $8.82 | 41,178 |
| 2022-11-04 | $8.42 | $8.72 | $8.42 | $8.66 | $8.66 | 51,338 |
| 2022-11-03 | $7.75 | $7.95 | $7.75 | $7.87 | $7.87 | 37,944 |
| 2022-11-02 | $8.22 | $8.29 | $7.95 | $8.02 | $8.02 | 38,003 |
| 2022-11-01 | $8.67 | $8.67 | $8.45 | $8.55 | $8.55 | 60,334 |
| 2022-10-31 | $8.09 | $8.31 | $8.07 | $8.30 | $8.30 | 58,463 |
| 2022-10-28 | $8.23 | $8.35 | $8.17 | $8.29 | $8.29 | 32,153 |
| 2022-10-27 | $8.58 | $9.00 | $8.46 | $8.52 | $8.52 | 59,907 |
| 2022-10-26 | $8.42 | $8.58 | $8.42 | $8.58 | $8.58 | 26,139 |
| 2022-10-25 | $8.42 | $8.47 | $8.38 | $8.42 | $8.42 | 154,185 |
| 2022-10-24 | $8.40 | $8.51 | $8.33 | $8.40 | $8.40 | 76,901 |
| 2022-10-21 | $8.10 | $8.38 | $8.10 | $8.26 | $8.26 | 44,542 |
| 2022-10-20 | $8.36 | $8.36 | $8.07 | $8.19 | $8.19 | 80,922 |
| 2022-10-19 | $8.17 | $8.28 | $8.12 | $8.18 | $8.18 | 60,620 |
| 2022-10-18 | $8.32 | $8.32 | $8.07 | $8.23 | $8.23 | 159,137 |
| 2022-10-17 | $8.00 | $8.22 | $8.00 | $8.03 | $8.03 | 143,330 |
| 2022-10-14 | $7.92 | $8.05 | $7.73 | $7.73 | $7.73 | 107,099 |
| 2022-10-13 | $7.52 | $8.04 | $7.52 | $8.04 | $8.04 | 169,417 |
| 2022-10-12 | $7.56 | $7.58 | $7.44 | $7.47 | $7.47 | 60,964 |
| 2022-10-11 | $7.58 | $7.82 | $7.58 | $7.67 | $7.67 | 213,103 |
| 2022-10-10 | $7.76 | $7.78 | $7.57 | $7.66 | $7.66 | 105,872 |
| 2022-10-07 | $7.67 | $7.90 | $7.63 | $7.66 | $7.66 | 82,109 |
| 2022-10-06 | $7.89 | $7.91 | $7.78 | $7.89 | $7.89 | 126,292 |
| 2022-10-05 | $7.62 | $7.79 | $7.52 | $7.71 | $7.71 | 75,987 |
| 2022-10-04 | $8.19 | $8.34 | $8.17 | $8.24 | $8.24 | 431,566 |
| 2022-10-03 | $7.49 | $7.89 | $7.48 | $7.80 | $7.80 | 118,865 |
| 2022-09-30 | $7.44 | $7.63 | $7.44 | $7.45 | $7.45 | 81,016 |
| 2022-09-29 | $7.39 | $7.46 | $7.32 | $7.40 | $7.40 | 577,832 |
| 2022-09-28 | $7.76 | $8.21 | $7.73 | $8.08 | $8.08 | 110,317 |
| 2022-09-27 | $7.96 | $7.97 | $7.75 | $7.80 | $7.80 | 385,230 |
| 2022-09-26 | $7.96 | $8.02 | $7.69 | $7.74 | $7.74 | 149,920 |
| 2022-09-23 | $8.10 | $8.10 | $7.63 | $7.74 | $7.74 | 178,132 |
| 2022-09-22 | $8.78 | $8.85 | $8.71 | $8.81 | $8.81 | 98,737 |
| 2022-09-21 | $8.89 | $9.02 | $8.75 | $8.75 | $8.75 | 38,660 |
| 2022-09-20 | $9.26 | $9.26 | $9.05 | $9.20 | $9.20 | 57,644 |
| 2022-09-19 | $9.02 | $9.40 | $9.02 | $9.35 | $9.35 | 53,235 |
| 2022-09-16 | $9.29 | $9.38 | $9.24 | $9.30 | $9.30 | 67,602 |
| 2022-09-15 | $9.51 | $9.56 | $9.28 | $9.44 | $9.44 | 22,190 |
| 2022-09-14 | $9.47 | $9.59 | $9.43 | $9.43 | $9.43 | 20,125 |
| 2022-09-13 | $9.42 | $9.60 | $9.26 | $9.26 | $9.26 | 18,853 |
| 2022-09-12 | $9.82 | $9.99 | $9.73 | $9.74 | $9.74 | 55,709 |
| 2022-09-09 | $9.58 | $9.73 | $9.49 | $9.52 | $9.52 | 41,964 |
| 2022-09-08 | $9.09 | $9.23 | $8.98 | $9.07 | $9.07 | 48,861 |
| 2022-09-07 | $9.13 | $9.41 | $9.10 | $9.32 | $9.32 | 89,619 |
| 2022-09-06 | $8.96 | $8.98 | $8.77 | $8.77 | $8.77 | 127,269 |
| 2022-09-02 | $9.46 | $9.70 | $9.21 | $9.30 | $9.30 | 106,232 |
| 2022-09-01 | $9.12 | $9.30 | $9.10 | $9.30 | $9.30 | 68,303 |
| 2022-08-31 | $9.57 | $9.80 | $9.53 | $9.59 | $9.59 | 32,231 |
| 2022-08-30 | $9.70 | $9.75 | $9.50 | $9.52 | $9.52 | 54,128 |
| 2022-08-29 | $9.54 | $9.55 | $9.42 | $9.46 | $9.46 | 79,076 |
| 2022-08-26 | $9.60 | $9.60 | $9.15 | $9.15 | $9.15 | 30,611 |
| 2022-08-25 | $9.57 | $9.66 | $9.45 | $9.62 | $9.62 | 21,918 |
| 2022-08-24 | $9.43 | $9.58 | $9.43 | $9.49 | $9.49 | 27,387 |
| 2022-08-23 | $9.50 | $9.56 | $9.45 | $9.50 | $9.50 | 41,246 |
| 2022-08-22 | $9.50 | $9.50 | $9.22 | $9.26 | $9.26 | 48,494 |
| 2022-08-19 | $10.10 | $10.10 | $9.93 | $9.97 | $9.97 | 18,649 |
| 2022-08-18 | $10.44 | $10.47 | $10.33 | $10.41 | $10.41 | 17,007 |
| 2022-08-17 | $10.22 | $10.34 | $10.14 | $10.26 | $10.26 | 18,567 |
| 2022-08-16 | $10.63 | $10.76 | $10.60 | $10.73 | $10.73 | 24,671 |
| 2022-08-15 | $10.57 | $10.62 | $10.53 | $10.58 | $10.58 | 24,304 |
| 2022-08-12 | $10.98 | $11.05 | $10.89 | $11.04 | $11.04 | 15,790 |
| 2022-08-11 | $10.78 | $10.93 | $10.78 | $10.84 | $10.84 | 25,267 |
| 2022-08-10 | $10.73 | $10.95 | $10.71 | $10.80 | $10.80 | 17,382 |
| 2022-08-09 | $10.42 | $10.42 | $10.21 | $10.31 | $10.31 | 40,261 |
| 2022-08-08 | $10.44 | $10.66 | $10.44 | $10.49 | $10.49 | 38,677 |
| 2022-08-05 | $10.08 | $10.15 | $9.98 | $10.11 | $10.11 | 21,039 |
| 2022-08-04 | $10.27 | $10.39 | $10.26 | $10.34 | $10.34 | 36,890 |
| 2022-08-03 | $10.70 | $10.92 | $10.70 | $10.87 | $10.87 | 27,220 |
| 2022-08-02 | $10.59 | $10.73 | $10.55 | $10.61 | $10.61 | 17,699 |
| 2022-08-01 | $10.75 | $10.86 | $10.68 | $10.68 | $10.68 | 32,752 |
| 2022-07-29 | $10.56 | $10.73 | $10.56 | $10.72 | $10.72 | 27,856 |
| 2022-07-28 | $10.36 | $10.43 | $10.29 | $10.41 | $10.41 | 30,032 |
| 2022-07-27 | $10.18 | $10.35 | $10.06 | $10.34 | $10.34 | 40,828 |
| 2022-07-26 | $9.76 | $9.98 | $9.54 | $9.69 | $9.69 | 38,223 |
| 2022-07-25 | $10.25 | $10.29 | $10.05 | $10.05 | $10.05 | 45,716 |
| 2022-07-22 | $10.17 | $10.25 | $10.07 | $10.12 | $10.12 | 33,231 |
| 2022-07-21 | $9.90 | $10.05 | $9.86 | $10.05 | $10.05 | 34,875 |
| 2022-07-20 | $9.98 | $10.19 | $9.94 | $10.05 | $10.05 | 45,356 |
| 2022-07-19 | $9.79 | $10.18 | $9.79 | $10.13 | $10.13 | 118,762 |
| 2022-07-18 | $9.60 | $9.67 | $9.50 | $9.53 | $9.53 | 37,936 |
| 2022-07-15 | $9.23 | $9.41 | $9.21 | $9.21 | $9.21 | 89,241 |
| 2022-07-14 | $8.78 | $8.90 | $8.71 | $8.88 | $8.88 | 63,221 |
| 2022-07-13 | $9.01 | $9.24 | $8.88 | $9.20 | $9.20 | 52,838 |
| 2022-07-12 | $9.07 | $9.30 | $9.07 | $9.18 | $9.18 | 45,681 |
| 2022-07-11 | $9.15 | $9.15 | $8.97 | $8.97 | $8.97 | 66,306 |
| 2022-07-08 | $9.44 | $9.63 | $9.39 | $9.60 | $9.60 | 38,252 |
| 2022-07-07 | $9.07 | $9.24 | $9.04 | $9.20 | $9.20 | 56,053 |
| 2022-07-06 | $8.91 | $8.91 | $8.65 | $8.81 | $8.81 | 95,417 |
| 2022-07-05 | $9.01 | $9.29 | $9.01 | $9.29 | $9.29 | 33,951 |
| 2022-07-01 | $9.68 | $9.94 | $9.68 | $9.82 | $9.82 | 40,444 |
| 2022-06-30 | $9.48 | $9.78 | $9.36 | $9.66 | $9.66 | 20,607 |
| 2022-06-29 | $10.32 | $10.32 | $10.16 | $10.21 | $10.21 | 102,052 |
| 2022-06-28 | $10.59 | $10.74 | $10.41 | $10.43 | $10.43 | 45,885 |
| 2022-06-27 | $10.25 | $10.33 | $10.14 | $10.15 | $10.15 | 42,697 |
| 2022-06-24 | $9.89 | $10.10 | $9.83 | $10.02 | $10.02 | 45,044 |
| 2022-06-23 | $10.49 | $10.49 | $10.21 | $10.38 | $10.38 | 20,199 |
| 2022-06-22 | $10.39 | $10.75 | $10.39 | $10.57 | $10.57 | 31,340 |
| 2022-06-21 | $11.01 | $11.15 | $10.83 | $11.02 | $11.02 | 48,401 |
| 2022-06-17 | $10.12 | $10.12 | $9.90 | $9.97 | $9.97 | 37,545 |
| 2022-06-16 | $10.14 | $10.14 | $9.88 | $9.91 | $9.91 | 50,016 |
| 2022-06-15 | $10.36 | $10.52 | $10.22 | $10.41 | $10.41 | 42,654 |
| 2022-06-14 | $10.09 | $10.10 | $9.77 | $9.86 | $9.86 | 69,118 |
| 2022-06-13 | $10.24 | $10.30 | $9.91 | $10.16 | $10.16 | 70,398 |
| 2022-06-10 | $10.92 | $11.08 | $10.80 | $11.02 | $11.02 | 22,809 |
| 2022-06-09 | $11.35 | $11.48 | $11.23 | $11.23 | $11.23 | 48,320 |
| 2022-06-08 | $11.56 | $11.56 | $11.39 | $11.41 | $11.41 | 69,057 |
| 2022-06-07 | $11.33 | $11.53 | $11.33 | $11.53 | $11.53 | 70,861 |
| 2022-06-06 | $11.24 | $11.44 | $11.22 | $11.41 | $11.41 | 28,746 |
| 2022-06-03 | $10.93 | $10.93 | $10.62 | $10.75 | $10.75 | 98,517 |
| 2022-06-02 | $11.12 | $11.22 | $11.05 | $11.16 | $11.16 | 35,817 |
| 2022-06-01 | $11.11 | $11.12 | $10.93 | $11.05 | $11.05 | 96,604 |
| 2022-05-31 | $10.83 | $11.22 | $10.83 | $11.19 | $11.19 | 65,929 |
| 2022-05-27 | $10.69 | $10.81 | $10.59 | $10.74 | $10.74 | 76,449 |
| 2022-05-26 | $10.44 | $10.71 | $10.39 | $10.70 | $10.70 | 47,677 |
| 2022-05-25 | $9.75 | $10.08 | $9.75 | $10.03 | $10.03 | 120,577 |
| 2022-05-24 | $10.19 | $10.21 | $10.06 | $10.13 | $9.94 | 33,446 |
| 2022-05-23 | $10.14 | $10.28 | $10.03 | $10.16 | $9.97 | 40,324 |
| 2022-05-20 | $10.08 | $10.10 | $9.82 | $10.06 | $9.88 | 26,461 |
| 2022-05-19 | $9.43 | $9.82 | $9.43 | $9.81 | $9.62 | 23,757 |
| 2022-05-18 | $9.49 | $9.49 | $9.30 | $9.42 | $9.25 | 33,565 |
| 2022-05-17 | $9.39 | $9.49 | $9.31 | $9.43 | $9.26 | 61,144 |
| 2022-05-16 | $9.18 | $9.30 | $9.06 | $9.29 | $9.12 | 112,678 |
| 2022-05-13 | $9.31 | $9.37 | $9.27 | $9.31 | $9.14 | 36,661 |
| 2022-05-12 | $8.89 | $9.27 | $8.85 | $9.15 | $8.98 | 57,813 |
| 2022-05-11 | $9.43 | $9.57 | $9.14 | $9.15 | $8.98 | 105,779 |
| 2022-05-10 | $9.30 | $9.31 | $8.96 | $9.17 | $9.00 | 114,357 |
| 2022-05-09 | $8.93 | $9.03 | $8.79 | $8.93 | $8.77 | 101,534 |
| 2022-05-06 | $9.01 | $9.18 | $8.97 | $9.10 | $8.93 | 51,310 |
| 2022-05-05 | $9.11 | $9.11 | $8.80 | $8.90 | $8.74 | 199,646 |
| 2022-05-04 | $9.14 | $9.41 | $9.02 | $9.41 | $9.24 | 62,389 |
| 2022-05-03 | $9.31 | $9.36 | $9.19 | $9.25 | $9.08 | 215,890 |
| 2022-05-02 | $8.91 | $9.02 | $8.84 | $8.97 | $8.80 | 73,686 |
| 2022-04-29 | $9.27 | $9.27 | $9.06 | $9.06 | $8.89 | 69,082 |
| 2022-04-28 | $9.03 | $9.08 | $8.77 | $9.06 | $8.89 | 123,543 |
| 2022-04-27 | $8.91 | $8.97 | $8.75 | $8.78 | $8.62 | 98,989 |
| 2022-04-26 | $8.80 | $9.39 | $8.66 | $9.38 | $9.21 | 101,023 |
| 2022-04-25 | $9.44 | $9.48 | $9.15 | $9.38 | $9.21 | 101,023 |
| 2022-04-22 | $9.38 | $9.45 | $9.16 | $9.34 | $9.17 | 107,337 |
| 2022-04-21 | $9.93 | $9.97 | $9.46 | $9.53 | $9.35 | 37,268 |
| 2022-04-20 | $9.39 | $9.41 | $9.19 | $9.33 | $9.16 | 59,821 |
| 2022-04-19 | $9.12 | $9.30 | $9.11 | $9.30 | $9.13 | 170,837 |
| 2022-04-18 | $9.29 | $9.29 | $8.82 | $8.98 | $8.81 | 84,402 |
| 2022-04-14 | $9.08 | $9.18 | $8.97 | $8.97 | $8.81 | 62,960 |
| 2022-04-13 | $8.89 | $9.13 | $8.89 | $9.13 | $8.96 | 85,866 |
| 2022-04-12 | $8.92 | $9.03 | $8.81 | $8.90 | $8.74 | 124,771 |
| 2022-04-11 | $8.93 | $9.03 | $8.75 | $8.91 | $8.74 | 57,373 |
| 2022-04-08 | $8.93 | $8.99 | $8.83 | $8.99 | $8.82 | 44,558 |
| 2022-04-07 | $9.10 | $9.17 | $8.92 | $9.15 | $8.98 | 79,785 |
| 2022-04-06 | $8.88 | $8.97 | $8.81 | $8.97 | $8.81 | 88,628 |
| 2022-04-05 | $9.33 | $9.33 | $9.06 | $9.13 | $8.96 | 122,959 |
| 2022-04-04 | $9.46 | $9.53 | $9.39 | $9.53 | $9.35 | 96,986 |
| 2022-04-01 | $9.45 | $9.45 | $9.10 | $9.20 | $9.03 | 60,303 |
| 2022-03-31 | $9.25 | $9.39 | $9.14 | $9.22 | $9.05 | 74,895 |
| 2022-03-30 | $9.42 | $9.44 | $9.27 | $9.31 | $9.14 | 189,826 |
| 2022-03-29 | $9.88 | $10.03 | $9.68 | $9.93 | $9.75 | 194,150 |
| 2022-03-28 | $8.64 | $8.66 | $8.43 | $8.56 | $8.40 | 136,125 |
| 2022-03-25 | $8.60 | $8.69 | $8.43 | $8.55 | $8.39 | 68,580 |
| 2022-03-24 | $8.43 | $8.69 | $8.41 | $8.69 | $8.53 | 42,122 |
| 2022-03-23 | $8.54 | $8.59 | $8.50 | $8.50 | $8.34 | 49,823 |
| 2022-03-22 | $8.88 | $8.92 | $8.79 | $8.82 | $8.66 | 67,130 |
| 2022-03-21 | $8.84 | $8.89 | $8.77 | $8.82 | $8.66 | 67,130 |
| 2022-03-18 | $8.45 | $9.03 | $8.45 | $8.99 | $8.82 | 100,531 |
| 2022-03-17 | $8.61 | $8.89 | $8.61 | $8.81 | $8.65 | 79,114 |
| 2022-03-16 | $8.49 | $9.12 | $8.48 | $8.96 | $8.80 | 123,935 |
| 2022-03-15 | $7.90 | $8.17 | $7.90 | $8.07 | $7.92 | 219,265 |
| 2022-03-14 | $8.38 | $8.38 | $8.04 | $8.07 | $7.92 | 267,384 |
| 2022-03-11 | $8.35 | $8.35 | $7.95 | $7.96 | $7.81 | 82,472 |
| 2022-03-10 | $8.35 | $8.42 | $8.22 | $8.25 | $8.10 | 147,991 |
| 2022-03-09 | $8.61 | $8.99 | $8.58 | $8.79 | $8.63 | 132,989 |
| 2022-03-08 | $7.82 | $8.16 | $7.56 | $7.82 | $7.68 | 241,450 |
| 2022-03-07 | $8.10 | $8.24 | $7.60 | $7.66 | $7.52 | 248,527 |
| 2022-03-04 | $8.70 | $8.70 | $8.35 | $8.46 | $8.30 | 125,281 |
| 2022-03-03 | $9.48 | $9.52 | $8.96 | $9.04 | $8.87 | 160,798 |
| 2022-03-02 | $9.64 | $9.91 | $9.50 | $9.77 | $9.59 | 100,649 |
| 2022-03-01 | $10.46 | $10.48 | $9.93 | $10.00 | $9.82 | 152,206 |
| 2022-02-28 | $10.72 | $11.18 | $10.71 | $11.00 | $10.80 | 130,041 |
| 2022-02-25 | $11.70 | $12.03 | $11.43 | $12.01 | $11.79 | 83,096 |
| 2022-02-24 | $13.09 | $13.65 | $12.99 | $13.51 | $13.26 | 55,120 |
| 2022-02-23 | $14.62 | $14.62 | $14.08 | $14.11 | $13.85 | 38,853 |
| 2022-02-22 | $14.40 | $14.45 | $14.12 | $14.23 | $13.97 | 43,143 |
| 2022-02-18 | $14.92 | $14.93 | $14.63 | $14.80 | $14.53 | 29,472 |
| 2022-02-17 | $15.37 | $15.37 | $15.03 | $15.11 | $14.83 | 97,364 |
| 2022-02-16 | $15.30 | $15.31 | $15.07 | $15.27 | $14.99 | 15,050 |
| 2022-02-15 | $15.13 | $15.31 | $14.95 | $15.22 | $14.94 | 63,668 |
| 2022-02-14 | $14.23 | $14.43 | $14.18 | $14.34 | $14.08 | 43,547 |
| 2022-02-11 | $14.77 | $14.93 | $14.43 | $14.50 | $14.23 | 28,424 |
| 2022-02-10 | $14.88 | $15.26 | $14.88 | $14.98 | $14.70 | 36,444 |
| 2022-02-09 | $15.25 | $15.34 | $15.20 | $15.21 | $14.93 | 32,947 |
| 2022-02-08 | $14.63 | $14.80 | $14.50 | $14.75 | $14.48 | 48,804 |
| 2022-02-07 | $14.24 | $14.24 | $14.03 | $14.10 | $13.84 | 48,742 |
| 2022-02-04 | $13.86 | $14.17 | $13.83 | $14.14 | $13.88 | 35,463 |
| 2022-02-03 | $14.48 | $14.54 | $14.37 | $14.47 | $14.20 | 35,039 |
| 2022-02-02 | $14.39 | $14.40 | $14.23 | $14.34 | $14.08 | 62,099 |
| 2022-02-01 | $14.28 | $14.34 | $14.16 | $14.34 | $14.08 | 143,115 |
| 2022-01-31 | $13.69 | $13.94 | $13.57 | $13.93 | $13.67 | 86,189 |
| 2022-01-28 | $13.48 | $13.48 | $13.27 | $13.44 | $13.19 | 51,445 |
| 2022-01-27 | $14.17 | $14.17 | $13.81 | $13.81 | $13.56 | 83,703 |
| 2022-01-26 | $14.11 | $14.11 | $13.67 | $13.91 | $13.65 | 69,183 |
| 2022-01-25 | $13.90 | $13.93 | $13.65 | $13.82 | $13.57 | 72,087 |
| 2022-01-24 | $13.54 | $13.97 | $13.46 | $13.82 | $13.57 | 50,031 |
| 2022-01-21 | $14.63 | $14.63 | $14.33 | $14.51 | $14.24 | 72,077 |
| 2022-01-20 | $14.78 | $15.01 | $14.73 | $14.76 | $14.49 | 66,472 |
| 2022-01-19 | $15.68 | $15.68 | $15.23 | $15.45 | $15.17 | 31,924 |
| 2022-01-18 | $15.53 | $15.53 | $15.44 | $15.45 | $15.17 | 31,924 |
| 2022-01-14 | $15.73 | $15.73 | $15.48 | $15.61 | $15.32 | 673,912 |
| 2022-01-13 | $15.43 | $15.59 | $15.32 | $15.39 | $15.11 | 29,185 |
| 2022-01-12 | $15.03 | $15.10 | $14.87 | $14.95 | $14.68 | 25,990 |
| 2022-01-11 | $15.31 | $15.36 | $15.11 | $15.28 | $15.00 | 64,848 |
| 2022-01-10 | $15.49 | $15.49 | $15.06 | $15.32 | $15.04 | 43,693 |
| 2022-01-07 | $15.70 | $15.73 | $15.58 | $15.65 | $15.37 | 14,118 |
| 2022-01-06 | $15.86 | $15.86 | $15.66 | $15.75 | $15.46 | 10,881 |
| 2022-01-05 | $16.18 | $16.18 | $15.80 | $15.80 | $15.51 | 15,384 |
| 2022-01-04 | $15.84 | $15.84 | $15.64 | $15.66 | $15.37 | 33,718 |
| 2022-01-03 | $15.35 | $15.41 | $15.14 | $15.26 | $14.98 | 19,738 |
| 2021-12-31 | $15.15 | $15.34 | $14.79 | $15.21 | $14.93 | 11,825 |
| 2021-12-30 | $14.95 | $14.95 | $14.70 | $14.87 | $14.60 | 15,035 |
| 2021-12-29 | $14.75 | $14.87 | $14.70 | $14.87 | $14.60 | 21,660 |
| 2021-12-28 | $14.88 | $15.04 | $14.76 | $14.76 | $14.49 | 20,297 |
| 2021-12-27 | $15.05 | $15.05 | $14.88 | $14.90 | $14.63 | 36,675 |
| 2021-12-23 | $15.12 | $15.21 | $14.93 | $15.03 | $14.75 | 65,639 |
| 2021-12-22 | $14.28 | $14.65 | $14.28 | $14.46 | $14.19 | 37,726 |
| 2021-12-21 | $14.63 | $14.71 | $14.43 | $14.64 | $14.37 | 66,126 |
| 2021-12-20 | $14.50 | $14.55 | $14.27 | $14.46 | $14.19 | 36,651 |
| 2021-12-17 | $14.80 | $14.82 | $14.61 | $14.63 | $14.36 | 54,623 |
| 2021-12-16 | $15.43 | $15.43 | $15.05 | $15.05 | $14.77 | 22,037 |
| 2021-12-15 | $15.15 | $15.15 | $14.77 | $15.12 | $14.84 | 63,190 |
| 2021-12-14 | $15.31 | $15.31 | $15.05 | $15.15 | $14.87 | 38,783 |
| 2021-12-13 | $15.17 | $15.44 | $15.10 | $15.32 | $15.04 | 51,087 |
| 2021-12-10 | $15.98 | $15.98 | $15.67 | $15.72 | $15.43 | 34,054 |
| 2021-12-09 | $15.69 | $15.69 | $15.44 | $15.44 | $15.16 | 44,125 |
| 2021-12-08 | $15.48 | $15.71 | $15.31 | $15.71 | $15.42 | 15,810 |
| 2021-12-07 | $15.46 | $15.51 | $15.26 | $15.49 | $15.21 | 41,235 |
| 2021-12-06 | $15.22 | $15.47 | $15.22 | $15.28 | $15.00 | 42,024 |
| 2021-12-03 | $15.15 | $15.15 | $14.76 | $15.05 | $14.77 | 19,399 |
| 2021-12-02 | $15.08 | $15.39 | $15.06 | $15.32 | $15.04 | 35,524 |
| 2021-12-01 | $15.39 | $15.39 | $14.82 | $14.82 | $14.55 | 42,410 |
| 2021-11-30 | $14.59 | $14.59 | $14.39 | $14.50 | $14.23 | 63,592 |
| 2021-11-29 | $14.15 | $14.15 | $13.84 | $13.98 | $13.72 | 34,161 |
| 2021-11-26 | $14.70 | $14.70 | $14.20 | $14.45 | $14.18 | 18,789 |
| 2021-11-24 | $15.51 | $15.62 | $15.50 | $15.62 | $15.33 | 100,466 |
| 2021-11-23 | $15.63 | $16.11 | $15.63 | $16.11 | $15.81 | 29,227 |
| 2021-11-22 | $16.10 | $16.14 | $15.95 | $15.96 | $15.67 | 26,714 |
| 2021-11-19 | $16.10 | $16.17 | $15.96 | $16.09 | $15.79 | 16,212 |
| 2021-11-18 | $16.69 | $16.73 | $16.55 | $16.68 | $16.37 | 29,036 |
| 2021-11-17 | $16.87 | $16.87 | $16.63 | $16.75 | $16.44 | 14,106 |
| 2021-11-16 | $16.55 | $16.77 | $16.55 | $16.71 | $16.40 | 18,880 |
| 2021-11-15 | $16.25 | $16.27 | $16.11 | $16.15 | $15.85 | 32,232 |
| 2021-11-12 | $16.25 | $16.25 | $16.08 | $16.18 | $15.88 | 9,638 |
| 2021-11-11 | $15.77 | $15.82 | $15.59 | $15.59 | $15.30 | 14,781 |
| 2021-11-10 | $15.68 | $16.02 | $15.68 | $15.75 | $15.46 | 18,979 |
| 2021-11-09 | $15.79 | $16.17 | $15.79 | $16.02 | $15.73 | 12,381 |
| 2021-11-08 | $15.47 | $15.69 | $15.47 | $15.61 | $15.32 | 19,774 |
| 2021-11-05 | $15.41 | $15.48 | $15.25 | $15.40 | $15.11 | 16,269 |
| 2021-11-04 | $15.32 | $15.37 | $15.06 | $15.24 | $14.96 | 13,983 |
| 2021-11-03 | $15.05 | $15.36 | $14.99 | $15.23 | $14.95 | 20,983 |
| 2021-11-02 | $14.94 | $14.95 | $14.70 | $14.81 | $14.54 | 27,388 |
| 2021-11-01 | $14.80 | $15.09 | $14.80 | $15.09 | $14.81 | 28,256 |
| 2021-10-29 | $14.73 | $14.80 | $14.62 | $14.76 | $14.49 | 22,076 |
| 2021-10-28 | $14.86 | $14.97 | $14.68 | $14.97 | $14.70 | 20,392 |
| 2021-10-27 | $14.24 | $14.49 | $14.24 | $14.38 | $14.12 | 15,090 |
| 2021-10-26 | $14.30 | $14.34 | $14.20 | $14.25 | $13.99 | 16,202 |
| 2021-10-25 | $14.23 | $14.23 | $14.12 | $14.12 | $13.86 | 34,682 |
| 2021-10-22 | $14.48 | $14.51 | $14.22 | $14.32 | $14.06 | 13,345 |
| 2021-10-21 | $14.25 | $14.32 | $14.07 | $14.23 | $13.97 | 23,732 |
| 2021-10-20 | $13.88 | $14.28 | $13.88 | $14.28 | $14.02 | 13,763 |
| 2021-10-19 | $14.42 | $14.42 | $14.27 | $14.37 | $14.11 | 48,584 |
| 2021-10-18 | $14.56 | $14.79 | $14.51 | $14.57 | $14.30 | 27,200 |
| 2021-10-15 | $14.95 | $14.97 | $14.88 | $14.97 | $14.70 | 27,181 |
| 2021-10-14 | $14.75 | $14.82 | $14.55 | $14.72 | $14.45 | 33,870 |
| 2021-10-13 | $15.10 | $15.10 | $14.77 | $15.00 | $14.72 | 18,668 |
| 2021-10-12 | $15.22 | $15.25 | $15.08 | $15.12 | $14.84 | 30,300 |
| 2021-10-11 | $15.20 | $15.38 | $15.10 | $15.38 | $15.10 | 24,494 |
| 2021-10-08 | $14.92 | $15.01 | $14.78 | $15.00 | $14.72 | 24,052 |
| 2021-10-07 | $14.31 | $14.66 | $14.26 | $14.52 | $14.25 | 33,881 |
| 2021-10-06 | $13.68 | $13.87 | $13.57 | $13.78 | $13.53 | 22,098 |
| 2021-10-05 | $13.88 | $14.04 | $13.85 | $14.04 | $13.78 | 35,186 |
| 2021-10-04 | $13.97 | $14.04 | $13.77 | $14.04 | $13.78 | 24,743 |
| 2021-10-01 | $13.97 | $13.97 | $13.73 | $13.95 | $13.69 | 59,505 |
| 2021-09-30 | $14.02 | $14.16 | $13.98 | $14.08 | $13.82 | 19,383 |
| 2021-09-29 | $14.15 | $14.16 | $13.99 | $14.15 | $13.89 | 17,008 |
| 2021-09-28 | $14.42 | $14.57 | $14.02 | $14.16 | $13.90 | 28,767 |
| 2021-09-27 | $14.11 | $14.31 | $14.08 | $14.28 | $14.02 | 26,108 |
| 2021-09-24 | $14.02 | $14.02 | $13.85 | $13.86 | $13.61 | 37,828 |
| 2021-09-23 | $13.57 | $13.81 | $13.57 | $13.71 | $13.46 | 34,948 |
| 2021-09-22 | $12.58 | $12.78 | $12.56 | $12.68 | $12.45 | 37,576 |
| 2021-09-21 | $12.30 | $12.30 | $12.12 | $12.29 | $12.06 | 58,279 |
| 2021-09-20 | $12.24 | $12.41 | $12.14 | $12.29 | $12.06 | 35,408 |
| 2021-09-17 | $12.70 | $12.91 | $12.66 | $12.78 | $12.55 | 35,238 |
| 2021-09-16 | $13.00 | $13.04 | $12.62 | $12.80 | $12.56 | 52,950 |
| 2021-09-15 | $13.53 | $13.58 | $13.37 | $13.47 | $13.22 | 24,417 |
| 2021-09-14 | $13.55 | $13.55 | $13.33 | $13.37 | $13.12 | 62,458 |
| 2021-09-13 | $13.41 | $13.55 | $13.36 | $13.40 | $13.15 | 32,281 |
| 2021-09-10 | $13.41 | $13.41 | $13.18 | $13.18 | $12.94 | 16,207 |
| 2021-09-09 | $13.14 | $13.26 | $13.04 | $13.12 | $12.88 | 26,007 |
| 2021-09-08 | $13.20 | $13.33 | $13.06 | $13.06 | $12.82 | 84,026 |
| 2021-09-07 | $13.52 | $13.64 | $13.45 | $13.58 | $13.33 | 69,009 |
| 2021-09-03 | $13.90 | $14.01 | $13.80 | $14.01 | $13.75 | 8,316 |
| 2021-09-02 | $13.98 | $14.35 | $13.98 | $14.10 | $13.84 | 34,104 |
| 2021-09-01 | $14.24 | $14.35 | $14.17 | $14.21 | $13.95 | 23,270 |
| 2021-08-31 | $14.37 | $14.37 | $14.18 | $14.30 | $14.04 | 39,938 |
| 2021-08-30 | $14.15 | $14.29 | $14.02 | $14.24 | $13.98 | 28,023 |
| 2021-08-27 | $14.32 | $14.47 | $14.01 | $14.47 | $14.20 | 21,839 |
| 2021-08-26 | $14.15 | $14.30 | $14.08 | $14.17 | $13.91 | 24,049 |
| 2021-08-25 | $14.29 | $14.29 | $14.14 | $14.24 | $13.98 | 24,989 |
| 2021-08-24 | $14.19 | $14.23 | $14.16 | $14.22 | $13.96 | 28,880 |
| 2021-08-23 | $14.23 | $14.23 | $14.09 | $14.20 | $13.94 | 27,664 |
| 2021-08-20 | $13.92 | $14.14 | $13.84 | $14.13 | $13.87 | 820,363 |
| 2021-08-19 | $14.26 | $14.30 | $14.04 | $14.19 | $13.93 | 26,249 |
| 2021-08-18 | $14.53 | $14.59 | $14.36 | $14.50 | $14.23 | 23,962 |
| 2021-08-17 | $14.74 | $14.77 | $14.40 | $14.45 | $14.18 | 16,043 |
| 2021-08-16 | $15.11 | $15.17 | $14.99 | $15.14 | $14.86 | 79,118 |
| 2021-08-13 | $15.36 | $15.36 | $15.05 | $15.18 | $14.90 | 18,276 |
| 2021-08-12 | $15.07 | $15.07 | $14.91 | $14.91 | $14.64 | 11,023 |
| 2021-08-11 | $15.10 | $15.10 | $14.82 | $14.91 | $14.64 | 25,313 |
| 2021-08-10 | $14.84 | $15.15 | $14.84 | $15.15 | $14.87 | 32,227 |
| 2021-08-09 | $14.60 | $14.81 | $14.60 | $14.75 | $14.48 | 39,140 |
| 2021-08-06 | $15.01 | $15.11 | $14.82 | $14.87 | $14.59 | 100,014 |
| 2021-08-05 | $14.72 | $14.97 | $14.69 | $14.69 | $14.42 | 17,184 |
| 2021-08-04 | $14.36 | $14.52 | $14.32 | $14.44 | $14.17 | 45,075 |
| 2021-08-03 | $14.50 | $14.52 | $14.35 | $14.47 | $14.20 | 33,677 |
| 2021-08-02 | $14.83 | $14.83 | $14.51 | $14.51 | $14.24 | 26,223 |
| 2021-07-30 | $14.47 | $14.60 | $14.38 | $14.53 | $14.26 | 43,461 |
| 2021-07-29 | $14.61 | $14.80 | $14.61 | $14.69 | $14.42 | 29,824 |
| 2021-07-28 | $14.22 | $14.36 | $14.20 | $14.22 | $13.96 | 33,018 |
| 2021-07-27 | $14.24 | $14.30 | $14.06 | $14.13 | $13.87 | 44,014 |
| 2021-07-26 | $14.23 | $14.44 | $14.19 | $14.40 | $14.14 | 47,168 |
| 2021-07-23 | $14.38 | $14.43 | $14.17 | $14.23 | $13.96 | 25,384 |
| 2021-07-22 | $13.67 | $13.99 | $13.50 | $13.70 | $13.45 | 37,051 |
| 2021-07-21 | $13.99 | $14.17 | $13.99 | $14.17 | $13.91 | 18,987 |
| 2021-07-20 | $13.49 | $13.79 | $13.47 | $13.72 | $13.47 | 46,958 |
| 2021-07-19 | $13.71 | $13.78 | $13.49 | $13.78 | $13.53 | 40,202 |
| 2021-07-16 | $14.16 | $14.16 | $13.95 | $13.95 | $13.69 | 12,732 |
| 2021-07-15 | $14.08 | $14.18 | $14.04 | $14.07 | $13.81 | 21,469 |
| 2021-07-14 | $14.57 | $14.57 | $14.37 | $14.37 | $14.11 | 12,444 |
| 2021-07-13 | $14.65 | $14.65 | $14.27 | $14.27 | $14.01 | 21,069 |
| 2021-07-12 | $14.40 | $14.51 | $14.33 | $14.51 | $14.24 | 102,267 |
| 2021-07-09 | $15.00 | $15.00 | $14.64 | $14.98 | $14.70 | 24,861 |
| 2021-07-08 | $14.14 | $14.48 | $14.14 | $14.29 | $14.03 | 61,503 |
| 2021-07-07 | $14.69 | $14.72 | $14.49 | $14.60 | $14.33 | 33,956 |
| 2021-07-06 | $15.04 | $15.04 | $14.71 | $14.75 | $14.48 | 20,148 |
| 2021-07-02 | $15.56 | $15.56 | $15.26 | $15.26 | $14.98 | 15,217 |
| 2021-07-01 | $15.24 | $15.47 | $15.24 | $15.37 | $15.09 | 7,960 |
| 2021-06-30 | $15.33 | $15.33 | $15.05 | $15.05 | $14.77 | 16,914 |
| 2021-06-29 | $15.81 | $15.93 | $15.81 | $15.92 | $15.63 | 18,021 |
| 2021-06-28 | $16.13 | $16.13 | $15.65 | $15.70 | $15.41 | 153,216 |
| 2021-06-25 | $16.18 | $16.18 | $15.99 | $16.03 | $15.74 | 13,770 |
| 2021-06-24 | $16.28 | $16.28 | $16.12 | $16.17 | $15.87 | 12,410 |
| 2021-06-23 | $16.03 | $16.22 | $16.01 | $16.12 | $15.82 | 20,103 |
| 2021-06-22 | $16.03 | $16.09 | $15.86 | $16.03 | $15.74 | 45,813 |
| 2021-06-21 | $16.02 | $16.16 | $15.95 | $15.97 | $15.68 | 312,673 |
| 2021-06-18 | $15.61 | $15.84 | $15.40 | $15.64 | $15.35 | 23,546 |
| 2021-06-17 | $16.55 | $16.55 | $16.16 | $16.33 | $16.03 | 17,433 |
| 2021-06-16 | $16.79 | $16.84 | $16.51 | $16.83 | $16.52 | 152,391 |
| 2021-06-15 | $17.14 | $17.14 | $16.86 | $17.02 | $16.71 | 23,286 |
| 2021-06-14 | $17.41 | $17.41 | $17.06 | $17.24 | $16.92 | 141,005 |
| 2021-06-11 | $17.49 | $17.53 | $17.38 | $17.46 | $17.13 | 65,688 |
| 2021-06-10 | $17.03 | $17.10 | $16.92 | $17.05 | $16.74 | 9,345 |
| 2021-06-09 | $16.88 | $16.89 | $16.77 | $16.89 | $16.58 | 5,981 |
| 2021-06-08 | $17.20 | $17.20 | $16.84 | $16.88 | $16.57 | 3,553 |
| 2021-06-07 | $16.39 | $17.45 | $16.39 | $17.14 | $16.83 | 25,557 |
| 2021-06-04 | $17.13 | $17.17 | $16.94 | $17.09 | $16.78 | 6,258 |
| 2021-06-03 | $16.91 | $17.04 | $16.83 | $17.04 | $16.73 | 17,351 |
| 2021-06-02 | $16.85 | $16.90 | $16.71 | $16.76 | $16.45 | 18,230 |
| 2021-06-01 | $16.91 | $16.93 | $16.66 | $16.71 | $16.40 | 33,511 |
| 2021-05-28 | $16.51 | $16.66 | $16.46 | $16.49 | $16.18 | 7,822 |
| 2021-05-27 | $16.34 | $16.67 | $16.34 | $16.37 | $16.07 | 16,947 |
| 2021-05-26 | $15.91 | $16.07 | $15.81 | $15.94 | $15.65 | 7,495 |
| 2021-05-25 | $16.23 | $16.34 | $15.95 | $15.95 | $15.48 | 16,446 |
| 2021-05-24 | $15.96 | $16.05 | $15.81 | $15.81 | $15.34 | 18,432 |
| 2021-05-21 | $15.88 | $15.88 | $15.64 | $15.76 | $15.29 | 15,639 |
| 2021-05-20 | $15.41 | $15.48 | $15.38 | $15.47 | $15.01 | 15,971 |
| 2021-05-19 | $15.21 | $15.47 | $15.21 | $15.31 | $14.86 | 188,460 |
| 2021-05-18 | $15.87 | $15.87 | $15.70 | $15.76 | $15.29 | 76,377 |
| 2021-05-17 | $15.61 | $15.68 | $15.59 | $15.67 | $15.20 | 20,339 |
| 2021-05-14 | $15.62 | $15.81 | $15.62 | $15.81 | $15.34 | 47,354 |
| 2021-05-13 | $15.56 | $15.56 | $15.34 | $15.48 | $15.02 | 29,822 |
| 2021-05-12 | $15.87 | $15.94 | $15.69 | $15.69 | $15.23 | 14,580 |
| 2021-05-11 | $16.37 | $16.40 | $16.19 | $16.40 | $15.92 | 20,210 |
| 2021-05-10 | $16.93 | $16.95 | $16.66 | $16.66 | $16.17 | 18,573 |
| 2021-05-07 | $16.72 | $16.97 | $16.72 | $16.88 | $16.38 | 14,078 |
| 2021-05-06 | $16.56 | $16.65 | $16.45 | $16.62 | $16.13 | 18,363 |
| 2021-05-05 | $16.32 | $16.36 | $16.26 | $16.26 | $15.78 | 77,038 |
| 2021-05-04 | $16.28 | $16.29 | $15.98 | $16.08 | $15.61 | 12,957 |
| 2021-05-03 | $16.42 | $16.53 | $16.35 | $16.53 | $16.04 | 27,344 |
| 2021-04-30 | $16.27 | $16.35 | $16.11 | $16.14 | $15.66 | 20,071 |
| 2021-04-29 | $16.57 | $16.91 | $16.33 | $16.49 | $16.00 | 33,377 |
| 2021-04-28 | $17.12 | $17.31 | $17.12 | $17.17 | $16.66 | 10,957 |
| 2021-04-27 | $17.13 | $17.33 | $17.07 | $17.32 | $16.81 | 14,435 |
| 2021-04-26 | $17.22 | $17.22 | $17.01 | $17.10 | $16.60 | 14,476 |
| 2021-04-23 | $16.99 | $17.09 | $16.76 | $16.81 | $16.31 | 15,209 |
| 2021-04-22 | $16.55 | $16.83 | $16.53 | $16.53 | $16.04 | 84,388 |
| 2021-04-21 | $16.00 | $16.31 | $16.00 | $16.13 | $15.65 | 107,300 |
| 2021-04-20 | $16.38 | $16.52 | $16.19 | $16.34 | $15.86 | 106,409 |
| 2021-04-19 | $16.88 | $16.88 | $16.49 | $16.54 | $16.05 | 37,273 |
| 2021-04-16 | $16.70 | $16.92 | $16.66 | $16.79 | $16.30 | 10,389 |
| 2021-04-15 | $16.07 | $16.35 | $16.07 | $16.17 | $15.69 | 16,950 |
| 2021-04-14 | $16.27 | $16.38 | $16.19 | $16.38 | $15.90 | 12,817 |
| 2021-04-13 | $16.49 | $16.49 | $16.20 | $16.20 | $15.72 | 18,323 |
| 2021-04-12 | $16.28 | $16.56 | $16.28 | $16.30 | $15.82 | 13,744 |
| 2021-04-09 | $16.47 | $16.58 | $16.34 | $16.49 | $16.00 | 15,326 |
| 2021-04-08 | $17.01 | $17.18 | $16.89 | $17.02 | $16.51 | 31,570 |
| 2021-04-07 | $17.53 | $17.57 | $17.39 | $17.39 | $16.88 | 23,102 |
| 2021-04-06 | $17.70 | $17.70 | $17.39 | $17.39 | $16.88 | 68,838 |
| 2021-04-05 | $16.14 | $17.76 | $16.14 | $17.76 | $17.24 | 15,465 |
| 2021-04-01 | $17.51 | $17.51 | $17.10 | $17.27 | $16.76 | 19,278 |
| 2021-03-31 | $17.09 | $17.25 | $16.94 | $17.15 | $16.64 | 14,485 |
| 2021-03-30 | $17.04 | $17.42 | $16.96 | $17.35 | $16.84 | 348,746 |
| 2021-03-29 | $16.87 | $16.92 | $16.68 | $16.81 | $16.31 | 19,226 |
| 2021-03-26 | $16.80 | $16.89 | $16.50 | $16.77 | $16.28 | 18,930 |
| 2021-03-25 | $16.58 | $16.88 | $16.58 | $16.68 | $16.19 | 23,266 |
| 2021-03-24 | $16.58 | $16.75 | $16.52 | $16.52 | $16.03 | 13,919 |
| 2021-03-23 | $17.01 | $17.01 | $16.66 | $16.85 | $16.35 | 21,470 |
| 2021-03-22 | $17.75 | $17.75 | $17.22 | $17.25 | $16.74 | 19,663 |
| 2021-03-19 | $17.90 | $18.33 | $17.82 | $18.33 | $17.79 | 13,201 |
| 2021-03-18 | $19.18 | $19.18 | $18.67 | $18.79 | $18.24 | 14,547 |
| 2021-03-17 | $18.81 | $19.29 | $18.81 | $19.29 | $18.72 | 21,628 |
| 2021-03-16 | $18.39 | $18.51 | $17.99 | $17.99 | $17.46 | 32,480 |
| 2021-03-15 | $18.15 | $18.25 | $17.91 | $17.99 | $17.46 | 12,745 |
| 2021-03-12 | $18.37 | $18.41 | $18.03 | $18.38 | $17.84 | 37,287 |
| 2021-03-11 | $18.18 | $18.51 | $18.15 | $18.24 | $17.70 | 12,029 |
| 2021-03-10 | $18.52 | $18.71 | $18.39 | $18.59 | $18.04 | 45,594 |
| 2021-03-09 | $18.57 | $18.63 | $18.27 | $18.56 | $18.01 | 31,473 |
| 2021-03-08 | $18.36 | $18.58 | $18.25 | $18.27 | $17.73 | 31,684 |
| 2021-03-05 | $17.83 | $18.07 | $17.55 | $18.07 | $17.54 | 31,477 |
| 2021-03-04 | $18.27 | $18.29 | $17.57 | $17.98 | $17.45 | 12,889 |
| 2021-03-03 | $17.82 | $18.18 | $17.80 | $17.80 | $17.28 | 16,167 |
| 2021-03-02 | $17.24 | $17.39 | $17.02 | $17.03 | $16.53 | 26,797 |
| 2021-03-01 | $17.52 | $17.52 | $17.26 | $17.43 | $16.92 | 48,230 |
| 2021-02-26 | $17.99 | $17.99 | $17.57 | $17.95 | $17.42 | 18,050 |
| 2021-02-25 | $18.70 | $18.70 | $17.95 | $17.95 | $17.42 | 18,050 |
| 2021-02-24 | $18.81 | $18.99 | $18.70 | $18.99 | $18.43 | 7,610 |
| 2021-02-23 | $18.39 | $18.68 | $18.22 | $18.60 | $18.05 | 21,716 |
| 2021-02-22 | $18.44 | $18.76 | $18.28 | $18.61 | $18.06 | 27,083 |
| 2021-02-19 | $19.26 | $19.63 | $19.26 | $19.48 | $18.90 | 18,066 |
| 2021-02-18 | $19.66 | $19.66 | $18.78 | $19.61 | $19.03 | 12,879 |
| 2021-02-17 | $19.53 | $19.70 | $19.22 | $19.61 | $19.03 | 12,879 |
| 2021-02-16 | $19.82 | $19.88 | $19.61 | $19.80 | $19.22 | 10,738 |
| 2021-02-12 | $19.46 | $19.80 | $19.40 | $19.61 | $19.03 | 11,358 |
| 2021-02-11 | $19.84 | $19.93 | $19.52 | $19.92 | $19.33 | 15,196 |
| 2021-02-10 | $20.00 | $20.09 | $19.62 | $19.90 | $19.31 | 12,909 |
| 2021-02-09 | $19.79 | $20.06 | $19.67 | $19.90 | $19.31 | 12,909 |
| 2021-02-08 | $19.98 | $20.10 | $19.81 | $19.93 | $19.34 | 21,109 |
| 2021-02-05 | $20.08 | $20.08 | $19.83 | $19.98 | $19.39 | 8,845 |
| 2021-02-04 | $20.04 | $20.04 | $19.75 | $20.02 | $19.43 | 8,702 |
| 2021-02-03 | $19.70 | $19.84 | $19.61 | $19.75 | $19.17 | 15,541 |
| 2021-02-02 | $19.68 | $19.68 | $19.27 | $19.40 | $18.83 | 21,837 |
| 2021-02-01 | $19.02 | $19.02 | $18.50 | $18.64 | $18.09 | 6,556 |
| 2021-01-29 | $18.63 | $18.92 | $18.45 | $18.81 | $18.26 | 14,421 |
| 2021-01-28 | $18.85 | $18.85 | $18.51 | $18.51 | $17.96 | 9,504 |
| 2021-01-27 | $18.11 | $18.29 | $17.82 | $18.11 | $17.58 | 17,556 |
| 2021-01-26 | $18.73 | $18.97 | $18.53 | $18.56 | $18.01 | 15,415 |
| 2021-01-25 | $18.78 | $18.78 | $18.00 | $18.24 | $17.70 | 15,301 |
| 2021-01-22 | $19.35 | $19.37 | $19.06 | $19.30 | $18.73 | 12,543 |
| 2021-01-21 | $19.22 | $19.49 | $19.20 | $19.49 | $18.92 | 16,743 |
| 2021-01-20 | $18.97 | $19.12 | $18.97 | $19.09 | $18.53 | 15,410 |
| 2021-01-19 | $18.69 | $18.71 | $18.23 | $18.48 | $17.94 | 24,258 |
| 2021-01-15 | $19.02 | $19.02 | $18.52 | $18.74 | $18.19 | 13,753 |
| 2021-01-14 | $18.66 | $19.25 | $18.45 | $18.98 | $18.42 | 20,916 |
| 2021-01-13 | $18.60 | $18.60 | $18.25 | $18.40 | $17.86 | 23,415 |
| 2021-01-12 | $18.64 | $18.97 | $18.63 | $18.87 | $18.31 | 31,055 |
| 2021-01-11 | $18.39 | $18.63 | $18.12 | $18.54 | $17.99 | 23,469 |
| 2021-01-08 | $19.20 | $19.31 | $19.02 | $19.31 | $18.74 | 17,266 |
| 2021-01-07 | $19.43 | $19.47 | $19.12 | $19.12 | $18.56 | 15,146 |
| 2021-01-06 | $18.98 | $19.23 | $18.78 | $19.12 | $18.56 | 11,252 |
| 2021-01-05 | $19.04 | $19.54 | $19.04 | $19.52 | $18.95 | 14,933 |
| 2021-01-04 | $19.87 | $19.88 | $19.24 | $19.55 | $18.97 | 23,585 |
| 2020-12-31 | $19.83 | $19.83 | $19.60 | $19.60 | $19.02 | 53,539 |
| 2020-12-30 | $19.92 | $20.14 | $19.80 | $19.83 | $19.25 | 14,049 |
| 2020-12-29 | $20.17 | $20.35 | $19.78 | $20.09 | $19.50 | 18,279 |
| 2020-12-28 | $20.27 | $20.27 | $19.88 | $19.89 | $19.30 | 27,845 |
| 2020-12-24 | $19.70 | $20.30 | $19.70 | $20.01 | $19.42 | 2,959 |
| 2020-12-23 | $19.92 | $19.92 | $19.73 | $19.73 | $19.15 | 9,837 |
| 2020-12-22 | $19.30 | $19.35 | $19.14 | $19.19 | $18.63 | 9,552 |
| 2020-12-21 | $18.95 | $19.64 | $18.93 | $19.61 | $19.03 | 11,552 |
| 2020-12-18 | $19.99 | $20.04 | $19.76 | $20.04 | $19.45 | 18,752 |
| 2020-12-17 | $20.14 | $20.26 | $19.84 | $20.26 | $19.66 | 15,524 |
| 2020-12-16 | $19.91 | $20.01 | $19.73 | $19.83 | $19.25 | 19,237 |
| 2020-12-15 | $19.18 | $19.51 | $19.15 | $19.28 | $18.71 | 15,437 |
| 2020-12-14 | $19.51 | $19.51 | $19.10 | $19.10 | $18.54 | 4,907 |
| 2020-12-11 | $18.90 | $18.90 | $18.54 | $18.64 | $18.09 | 5,397 |
| 2020-12-10 | $19.05 | $19.05 | $18.83 | $18.93 | $18.37 | 181,335 |
| 2020-12-09 | $19.16 | $19.27 | $18.95 | $19.09 | $18.53 | 11,064 |
| 2020-12-08 | $19.03 | $19.35 | $19.03 | $19.15 | $18.58 | 5,545 |
| 2020-12-07 | $19.40 | $19.48 | $19.10 | $19.17 | $18.61 | 7,912 |
| 2020-12-04 | $19.73 | $19.73 | $19.45 | $19.73 | $19.15 | 11,479 |
| 2020-12-03 | $19.78 | $19.96 | $19.76 | $19.87 | $19.29 | 9,941 |
| 2020-12-02 | $19.77 | $20.04 | $19.77 | $20.04 | $19.45 | 7,767 |
| 2020-12-01 | $20.39 | $20.55 | $20.31 | $20.40 | $19.80 | 22,564 |
| 2020-11-30 | $19.75 | $19.75 | $19.40 | $19.40 | $18.83 | 15,512 |
| 2020-11-27 | $20.04 | $20.15 | $20.01 | $20.15 | $19.56 | 6,687 |
| 2020-11-25 | $19.37 | $19.37 | $19.17 | $19.17 | $18.61 | 8,519 |
| 2020-11-24 | $19.27 | $19.55 | $19.27 | $19.44 | $18.87 | 7,173 |
| 2020-11-23 | $18.87 | $18.93 | $18.63 | $18.81 | $18.26 | 14,065 |
| 2020-11-20 | $18.29 | $18.54 | $18.29 | $18.36 | $17.81 | 16,399 |
| 2020-11-19 | $18.42 | $18.62 | $18.33 | $18.62 | $18.07 | 5,204 |
| 2020-11-18 | $18.48 | $18.89 | $18.48 | $18.56 | $18.01 | 15,581 |
| 2020-11-17 | $18.50 | $18.56 | $18.43 | $18.47 | $17.92 | 7,165 |
| 2020-11-16 | $18.41 | $18.41 | $18.23 | $18.32 | $17.78 | 5,746 |
| 2020-11-13 | $17.81 | $17.95 | $17.73 | $17.95 | $17.42 | 12,013 |
| 2020-11-12 | $17.44 | $17.73 | $17.37 | $17.42 | $16.91 | 18,337 |
| 2020-11-11 | $18.35 | $18.41 | $18.30 | $18.41 | $17.87 | 10,199 |
| 2020-11-10 | $18.20 | $18.51 | $18.16 | $18.51 | $17.96 | 16,489 |
| 2020-11-09 | $17.58 | $17.91 | $17.20 | $17.20 | $16.69 | 16,145 |
| 2020-11-06 | $16.05 | $16.25 | $15.86 | $15.86 | $15.39 | 11,479 |
| 2020-11-05 | $16.22 | $16.33 | $16.10 | $16.14 | $15.67 | 18,647 |
| 2020-11-04 | $15.87 | $15.96 | $15.67 | $15.82 | $15.35 | 10,429 |
| 2020-11-03 | $15.69 | $16.01 | $15.69 | $16.01 | $15.54 | 11,526 |
| 2020-11-02 | $15.25 | $15.47 | $15.17 | $15.17 | $14.72 | 26,592 |
| 2020-10-30 | $15.34 | $15.34 | $15.05 | $15.08 | $14.64 | 27,283 |
| 2020-10-29 | $14.98 | $15.04 | $14.71 | $15.00 | $14.56 | 43,189 |
| 2020-10-28 | $15.21 | $15.41 | $15.04 | $15.28 | $14.83 | 76,520 |
| 2020-10-27 | $16.20 | $16.52 | $15.85 | $16.25 | $15.77 | 58,190 |
| 2020-10-26 | $16.77 | $16.77 | $16.12 | $16.20 | $15.72 | 10,932 |
| 2020-10-23 | $16.41 | $16.65 | $16.34 | $16.50 | $16.01 | 85,430 |
| 2020-10-22 | $16.32 | $16.53 | $16.21 | $16.29 | $15.81 | 9,645 |
| 2020-10-21 | $16.33 | $16.46 | $16.12 | $16.20 | $15.72 | 39,023 |
| 2020-10-20 | $16.35 | $16.36 | $16.12 | $16.21 | $15.73 | 16,884 |
| 2020-10-19 | $16.38 | $16.54 | $16.11 | $16.11 | $15.64 | 24,013 |
| 2020-10-16 | $16.44 | $16.44 | $16.11 | $16.11 | $15.64 | 16,277 |
| 2020-10-15 | $15.64 | $15.89 | $15.64 | $15.89 | $15.42 | 14,834 |
| 2020-10-14 | $16.33 | $16.34 | $16.06 | $16.07 | $15.60 | 12,534 |
| 2020-10-13 | $15.94 | $15.96 | $15.77 | $15.77 | $15.31 | 11,308 |
| 2020-10-12 | $16.46 | $16.64 | $16.33 | $16.64 | $16.15 | 6,248 |
| 2020-10-09 | $16.33 | $16.42 | $16.25 | $16.32 | $15.84 | 7,743 |
| 2020-10-08 | $16.40 | $16.46 | $16.24 | $16.24 | $15.76 | 12,102 |
| 2020-10-07 | $16.30 | $16.64 | $16.29 | $16.64 | $16.15 | 18,465 |
| 2020-10-06 | $16.17 | $16.30 | $15.81 | $16.18 | $15.70 | 14,703 |
| 2020-10-05 | $16.05 | $16.05 | $15.78 | $15.81 | $15.34 | 18,463 |
| 2020-10-02 | $15.20 | $15.25 | $15.06 | $15.21 | $14.76 | 13,799 |
| 2020-10-01 | $15.58 | $15.64 | $15.24 | $15.27 | $14.82 | 626,345 |
| 2020-09-30 | $15.30 | $15.51 | $15.30 | $15.35 | $14.90 | 126,976 |
| 2020-09-29 | $15.73 | $15.73 | $15.58 | $15.60 | $15.14 | 19,291 |
| 2020-09-28 | $16.18 | $16.35 | $15.96 | $16.15 | $15.67 | 19,366 |
| 2020-09-25 | $15.41 | $15.78 | $15.41 | $15.78 | $15.32 | 11,114 |
| 2020-09-24 | $15.60 | $15.91 | $15.55 | $15.84 | $15.37 | 15,740 |
| 2020-09-23 | $15.76 | $15.76 | $15.34 | $15.63 | $15.17 | 16,909 |
| 2020-09-22 | $15.52 | $15.62 | $15.23 | $15.49 | $15.03 | 11,522 |
| 2020-09-21 | $15.29 | $15.29 | $14.93 | $15.25 | $14.80 | 9,171 |
| 2020-09-18 | $15.99 | $16.02 | $15.65 | $15.65 | $15.19 | 77,002 |
| 2020-09-17 | $16.30 | $16.50 | $16.29 | $16.39 | $15.91 | 38,375 |
| 2020-09-16 | $16.91 | $17.00 | $16.63 | $16.63 | $16.14 | 13,545 |
| 2020-09-15 | $17.53 | $17.53 | $17.11 | $17.29 | $16.78 | 62,745 |
| 2020-09-14 | $17.66 | $17.84 | $17.58 | $17.84 | $17.31 | 70,416 |
| 2020-09-11 | $16.85 | $16.97 | $16.65 | $16.67 | $16.18 | 12,581 |
| 2020-09-10 | $17.33 | $17.47 | $16.66 | $16.95 | $16.45 | 15,438 |
| 2020-09-09 | $16.82 | $16.95 | $16.70 | $16.77 | $16.28 | 24,300 |
| 2020-09-08 | $16.64 | $17.11 | $16.57 | $16.99 | $16.49 | 84,472 |
| 2020-09-04 | $16.73 | $17.23 | $16.65 | $17.19 | $16.68 | 16,664 |
| 2020-09-03 | $16.39 | $16.39 | $15.79 | $15.79 | $15.32 | 19,601 |
| 2020-09-02 | $15.99 | $16.15 | $15.90 | $16.15 | $15.67 | 54,665 |
| 2020-09-01 | $14.85 | $15.15 | $14.85 | $15.01 | $14.57 | 88,079 |
| 2020-08-31 | $15.69 | $15.69 | $15.37 | $15.43 | $14.98 | 6,713 |
| 2020-08-28 | $15.29 | $15.47 | $15.24 | $15.43 | $14.98 | 22,411 |
| 2020-08-27 | $15.34 | $15.40 | $15.17 | $15.40 | $14.95 | 20,304 |
| 2020-08-26 | $14.82 | $15.01 | $14.81 | $15.01 | $14.57 | 14,785 |
| 2020-08-25 | $14.91 | $14.93 | $14.75 | $14.93 | $14.49 | 32,106 |
| 2020-08-24 | $14.60 | $14.87 | $14.56 | $14.65 | $14.22 | 61,402 |
| 2020-08-21 | $14.35 | $14.64 | $14.35 | $14.64 | $14.21 | 48,464 |
| 2020-08-20 | $14.69 | $14.93 | $14.68 | $14.91 | $14.47 | 91,334 |
| 2020-08-19 | $15.06 | $15.18 | $14.96 | $14.96 | $14.52 | 20,228 |
| 2020-08-18 | $15.34 | $15.34 | $15.20 | $15.30 | $14.85 | 17,699 |
| 2020-08-17 | $15.25 | $15.32 | $15.16 | $15.32 | $14.87 | 33,147 |
| 2020-08-14 | $15.00 | $15.06 | $14.88 | $14.88 | $14.44 | 40,971 |
| 2020-08-13 | $15.00 | $15.13 | $14.84 | $14.89 | $14.45 | 59,630 |
| 2020-08-12 | $15.35 | $15.35 | $15.00 | $15.17 | $14.72 | 13,216 |
| 2020-08-11 | $14.66 | $14.88 | $14.53 | $14.55 | $14.12 | 17,667 |
| 2020-08-10 | $13.59 | $13.77 | $13.56 | $13.74 | $13.33 | 11,477 |
| 2020-08-07 | $13.44 | $13.55 | $13.37 | $13.55 | $13.15 | 10,554 |
| 2020-08-06 | $13.38 | $13.66 | $13.38 | $13.46 | $13.06 | 12,741 |
| 2020-08-05 | $13.36 | $13.52 | $13.32 | $13.43 | $13.04 | 16,410 |
| 2020-08-04 | $13.03 | $13.22 | $13.02 | $13.22 | $12.83 | 32,447 |
| 2020-08-03 | $12.70 | $12.96 | $12.66 | $12.87 | $12.49 | 25,037 |
| 2020-07-31 | $13.11 | $13.11 | $12.68 | $12.86 | $12.48 | 46,344 |
| 2020-07-30 | $13.35 | $13.65 | $13.12 | $13.50 | $13.10 | 98,857 |
| 2020-07-29 | $13.93 | $14.15 | $13.86 | $14.09 | $13.67 | 916,034 |
| 2020-07-28 | $14.05 | $14.09 | $13.87 | $13.87 | $13.46 | 47,851 |
| 2020-07-27 | $13.59 | $14.02 | $13.59 | $13.91 | $13.50 | 28,243 |
| 2020-07-24 | $13.04 | $13.29 | $13.01 | $13.20 | $12.81 | 27,581 |
| 2020-07-23 | $13.81 | $13.89 | $13.45 | $13.45 | $13.05 | 150,625 |
| 2020-07-22 | $13.50 | $13.50 | $13.08 | $13.18 | $12.79 | 10,656 |
| 2020-07-21 | $14.20 | $14.20 | $13.61 | $13.86 | $13.45 | 14,305 |
| 2020-07-20 | $13.73 | $14.00 | $13.63 | $14.00 | $13.59 | 147,406 |
| 2020-07-17 | $13.84 | $13.93 | $13.68 | $13.93 | $13.52 | 46,488 |
| 2020-07-16 | $13.80 | $13.94 | $13.67 | $13.67 | $13.27 | 15,619 |
| 2020-07-15 | $14.01 | $14.01 | $13.75 | $13.85 | $13.44 | 586,056 |
| 2020-07-14 | $13.61 | $13.81 | $13.57 | $13.78 | $13.37 | 11,853 |
| 2020-07-13 | $13.67 | $13.80 | $13.28 | $13.31 | $12.92 | 10,132 |
| 2020-07-10 | $13.29 | $13.62 | $13.29 | $13.62 | $13.22 | 8,698 |
| 2020-07-09 | $13.27 | $13.27 | $12.77 | $12.77 | $12.39 | 14,325 |
| 2020-07-08 | $13.11 | $13.37 | $13.11 | $13.12 | $12.73 | 53,528 |
| 2020-07-07 | $13.95 | $13.95 | $13.52 | $13.75 | $13.34 | 8,380 |
| 2020-07-06 | $13.81 | $13.85 | $13.59 | $13.84 | $13.43 | 19,495 |
| 2020-07-02 | $13.45 | $13.79 | $13.45 | $13.63 | $13.23 | 425,550 |
| 2020-07-01 | $13.03 | $13.19 | $12.90 | $13.16 | $12.77 | 17,573 |
| 2020-06-30 | $12.94 | $13.12 | $12.87 | $13.09 | $12.70 | 134,195 |
| 2020-06-29 | $12.75 | $12.89 | $12.72 | $12.86 | $12.48 | 6,340 |
| 2020-06-26 | $12.81 | $12.81 | $12.43 | $12.44 | $12.07 | 7,067 |
| 2020-06-25 | $12.40 | $12.66 | $12.32 | $12.66 | $12.29 | 15,047 |
| 2020-06-24 | $12.65 | $12.65 | $12.32 | $12.40 | $11.93 | 6,100 |
| 2020-06-23 | $13.43 | $13.43 | $12.91 | $13.10 | $12.60 | 16,290 |
| 2020-06-22 | $12.37 | $12.71 | $12.26 | $12.26 | $11.79 | 54,551 |
| 2020-06-19 | $12.62 | $12.62 | $11.80 | $11.80 | $11.35 | 24,649 |
| 2020-06-18 | $12.82 | $13.05 | $12.81 | $12.81 | $12.32 | 9,355 |
| 2020-06-17 | $13.21 | $13.21 | $12.82 | $12.82 | $12.33 | 8,346 |
| 2020-06-16 | $13.85 | $13.98 | $13.37 | $13.44 | $12.93 | 26,316 |
| 2020-06-15 | $12.79 | $13.34 | $12.79 | $13.20 | $12.70 | 23,490 |
| 2020-06-12 | $12.66 | $12.78 | $12.19 | $12.51 | $12.04 | 18,559 |
| 2020-06-11 | $12.48 | $12.49 | $11.92 | $11.99 | $11.54 | 11,917 |
| 2020-06-10 | $13.43 | $13.54 | $13.30 | $13.32 | $12.81 | 13,633 |
| 2020-06-09 | $13.67 | $13.77 | $13.36 | $13.36 | $12.85 | 25,250 |
| 2020-06-08 | $13.95 | $13.95 | $13.50 | $13.72 | $13.20 | 24,594 |
| 2020-06-05 | $13.77 | $14.02 | $13.77 | $13.80 | $13.28 | 11,141 |
| 2020-06-04 | $13.12 | $13.22 | $12.96 | $13.15 | $12.65 | 35,524 |
| 2020-06-03 | $13.50 | $13.61 | $13.43 | $13.51 | $13.00 | 22,572 |
| 2020-06-02 | $13.18 | $13.32 | $13.06 | $13.17 | $12.67 | 35,783 |
| 2020-06-01 | $12.57 | $12.92 | $12.53 | $12.75 | $12.27 | 55,125 |
| 2020-05-29 | $12.10 | $12.37 | $12.06 | $12.36 | $11.89 | 33,682 |
| 2020-05-28 | $11.84 | $12.14 | $11.84 | $11.98 | $11.53 | 15,627 |
| 2020-05-27 | $12.28 | $12.28 | $12.02 | $12.19 | $11.73 | 60,219 |
| 2020-05-26 | $11.56 | $11.95 | $11.56 | $11.88 | $11.43 | 57,325 |
| 2020-05-22 | $10.36 | $10.36 | $10.06 | $10.20 | $9.81 | 35,532 |
| 2020-05-21 | $10.74 | $10.81 | $10.38 | $10.38 | $9.99 | 31,357 |
| 2020-05-20 | $10.32 | $10.35 | $10.20 | $10.26 | $9.87 | 26,552 |
| 2020-05-19 | $9.90 | $10.21 | $9.90 | $10.06 | $9.68 | 47,319 |
| 2020-05-18 | $10.48 | $10.77 | $10.42 | $10.73 | $10.32 | 42,370 |
| 2020-05-15 | $9.38 | $9.66 | $9.38 | $9.66 | $9.29 | 45,204 |
| 2020-05-14 | $9.47 | $9.47 | $9.06 | $9.11 | $8.76 | 36,176 |
| 2020-05-13 | $10.22 | $10.22 | $9.73 | $9.73 | $9.36 | 21,793 |
| 2020-05-12 | $11.00 | $11.01 | $10.61 | $10.61 | $10.21 | 50,876 |
| 2020-05-11 | $11.07 | $11.12 | $10.83 | $10.95 | $10.53 | 88,283 |
| 2020-05-08 | $11.20 | $11.44 | $11.00 | $11.33 | $10.90 | 76,879 |
| 2020-05-07 | $10.92 | $11.05 | $10.82 | $10.97 | $10.55 | 80,165 |
| 2020-05-06 | $11.52 | $11.58 | $11.26 | $11.26 | $10.83 | 15,730 |
| 2020-05-05 | $11.97 | $12.00 | $11.56 | $11.64 | $11.20 | 14,941 |
| 2020-05-04 | $11.27 | $11.93 | $11.27 | $11.92 | $11.47 | 176,120 |
| 2020-05-01 | $10.89 | $11.40 | $10.89 | $11.26 | $10.83 | 19,845 |
| 2020-04-30 | $11.45 | $11.75 | $11.38 | $11.38 | $10.95 | 63,498 |
| 2020-04-29 | $10.88 | $11.30 | $10.88 | $11.07 | $10.65 | 13,952 |
| 2020-04-28 | $10.48 | $10.48 | $10.23 | $10.23 | $9.84 | 40,260 |
| 2020-04-27 | $9.82 | $10.29 | $9.82 | $10.27 | $9.88 | 38,150 |
| 2020-04-24 | $9.70 | $9.71 | $9.46 | $9.63 | $9.26 | 21,934 |
| 2020-04-23 | $8.59 | $8.86 | $8.51 | $8.68 | $8.35 | 41,908 |
| 2020-04-22 | $8.31 | $8.37 | $8.10 | $8.37 | $8.05 | 31,921 |
| 2020-04-21 | $8.21 | $8.42 | $8.21 | $8.34 | $8.02 | 82,160 |
| 2020-04-20 | $8.38 | $8.55 | $8.32 | $8.32 | $8.00 | 155,558 |
| 2020-04-17 | $8.48 | $8.72 | $8.38 | $8.71 | $8.38 | 70,420 |
| 2020-04-16 | $8.01 | $8.15 | $7.91 | $8.04 | $7.73 | 52,171 |
| 2020-04-15 | $8.67 | $8.67 | $8.28 | $8.49 | $8.17 | 44,367 |
| 2020-04-14 | $8.91 | $9.22 | $8.91 | $9.15 | $8.80 | 533,551 |
| 2020-04-13 | $9.19 | $9.40 | $9.10 | $9.28 | $8.93 | 56,108 |
| 2020-04-09 | $8.99 | $9.46 | $8.99 | $9.19 | $8.84 | 133,980 |
| 2020-04-08 | $8.96 | $9.08 | $8.80 | $9.03 | $8.69 | 71,122 |
| 2020-04-07 | $8.80 | $8.86 | $8.48 | $8.57 | $8.24 | 203,220 |
| 2020-04-06 | $7.99 | $8.45 | $7.92 | $8.45 | $8.13 | 205,736 |
| 2020-04-03 | $7.39 | $7.48 | $7.20 | $7.41 | $7.13 | 104,919 |
| 2020-04-02 | $7.69 | $7.89 | $7.62 | $7.64 | $7.35 | 79,119 |
| 2020-04-01 | $7.65 | $7.85 | $7.50 | $7.75 | $7.46 | 157,630 |
| 2020-03-31 | $8.19 | $8.29 | $8.02 | $8.08 | $7.77 | 103,614 |
| 2020-03-30 | $7.94 | $8.21 | $7.83 | $8.21 | $7.90 | 226,720 |
| 2020-03-27 | $8.60 | $8.95 | $8.40 | $8.61 | $8.28 | 44,870 |
| 2020-03-26 | $8.57 | $9.31 | $8.57 | $9.14 | $8.79 | 41,347 |
| 2020-03-25 | $8.64 | $9.14 | $8.55 | $9.10 | $8.75 | 66,948 |
| 2020-03-24 | $8.57 | $8.88 | $8.23 | $8.77 | $8.44 | 125,868 |
| 2020-03-23 | $7.69 | $8.08 | $7.65 | $7.74 | $7.45 | 63,407 |
| 2020-03-20 | $7.25 | $8.45 | $7.25 | $7.39 | $7.11 | 139,540 |
| 2020-03-19 | $6.08 | $6.72 | $6.01 | $6.32 | $6.08 | 74,984 |
| 2020-03-18 | $6.00 | $6.20 | $5.50 | $5.94 | $5.71 | 80,912 |
| 2020-03-17 | $6.39 | $6.67 | $6.26 | $6.67 | $6.42 | 123,567 |
| 2020-03-16 | $6.30 | $7.00 | $6.15 | $6.39 | $6.15 | 85,781 |
| 2020-03-13 | $8.11 | $8.21 | $7.43 | $8.06 | $7.75 | 174,030 |
| 2020-03-12 | $8.36 | $8.36 | $7.37 | $7.37 | $7.09 | 124,421 |
| 2020-03-11 | $9.72 | $9.74 | $9.18 | $9.27 | $8.92 | 34,194 |
| 2020-03-10 | $10.52 | $10.52 | $9.89 | $10.48 | $10.08 | 193,580 |
| 2020-03-09 | $10.40 | $10.64 | $10.02 | $10.10 | $9.72 | 72,726 |
| 2020-03-06 | $11.02 | $11.46 | $11.02 | $11.17 | $10.75 | 75,046 |
| 2020-03-05 | $11.15 | $11.38 | $10.93 | $11.00 | $10.58 | 58,685 |
| 2020-03-04 | $11.78 | $12.12 | $11.72 | $12.11 | $11.65 | 92,523 |
| 2020-03-03 | $12.14 | $12.35 | $11.69 | $11.74 | $11.29 | 284,075 |
| 2020-03-02 | $12.24 | $12.31 | $11.94 | $11.97 | $11.52 | 82,104 |
| 2020-02-28 | $12.30 | $12.59 | $12.25 | $12.30 | $11.83 | 93,121 |
| 2020-02-27 | $12.65 | $12.94 | $12.31 | $12.31 | $11.84 | 71,729 |
| 2020-02-26 | $13.47 | $13.47 | $13.00 | $13.01 | $12.52 | 57,846 |
| 2020-02-25 | $13.52 | $13.61 | $13.03 | $13.03 | $12.54 | 74,014 |
| 2020-02-24 | $13.41 | $13.81 | $13.41 | $13.46 | $12.95 | 28,435 |
| 2020-02-21 | $14.45 | $14.46 | $14.08 | $14.15 | $13.61 | 17,541 |
| 2020-02-20 | $14.92 | $15.08 | $14.67 | $14.80 | $14.24 | 16,416 |
| 2020-02-19 | $14.64 | $14.68 | $14.52 | $14.63 | $14.07 | 18,627 |
| 2020-02-18 | $14.51 | $14.65 | $14.48 | $14.62 | $14.07 | 94,401 |
| 2020-02-14 | $14.91 | $14.91 | $14.60 | $14.66 | $14.10 | 17,910 |
| 2020-02-13 | $15.09 | $15.17 | $14.97 | $15.06 | $14.49 | 6,423 |
| 2020-02-12 | $15.27 | $15.42 | $15.22 | $15.32 | $14.74 | 21,472 |
| 2020-02-11 | $14.54 | $14.83 | $14.53 | $14.75 | $14.19 | 16,344 |
| 2020-02-10 | $14.56 | $14.63 | $14.48 | $14.55 | $14.00 | 10,305 |
| 2020-02-07 | $14.85 | $14.85 | $14.72 | $14.74 | $14.18 | 75,614 |
| 2020-02-06 | $15.36 | $15.36 | $15.06 | $15.08 | $14.51 | 13,121 |
| 2020-02-05 | $15.41 | $15.41 | $15.09 | $15.22 | $14.64 | 8,196 |
| 2020-02-04 | $15.14 | $15.17 | $15.01 | $15.01 | $14.44 | 14,212 |
| 2020-02-03 | $14.80 | $14.85 | $14.71 | $14.71 | $14.15 | 8,828 |
| 2020-01-31 | $14.94 | $14.94 | $14.70 | $14.83 | $14.27 | 16,988 |
| 2020-01-30 | $14.90 | $15.08 | $14.86 | $15.03 | $14.45 | 8,929 |
| 2020-01-29 | $15.28 | $15.28 | $15.00 | $15.00 | $14.43 | 12,448 |
| 2020-01-28 | $15.10 | $15.20 | $15.00 | $15.13 | $14.56 | 27,387 |
| 2020-01-27 | $15.01 | $15.08 | $14.93 | $14.99 | $14.42 | 8,513 |
| 2020-01-24 | $15.76 | $15.79 | $15.57 | $15.65 | $15.06 | 9,400 |
| 2020-01-23 | $16.21 | $16.27 | $15.97 | $16.08 | $15.47 | 14,405 |
| 2020-01-22 | $16.82 | $16.82 | $16.65 | $16.81 | $16.17 | 7,209 |
| 2020-01-21 | $17.06 | $17.07 | $16.80 | $16.80 | $16.16 | 7,845 |
| 2020-01-17 | $16.95 | $16.95 | $16.70 | $16.88 | $16.24 | 5,328 |
| 2020-01-16 | $17.01 | $17.25 | $17.01 | $17.25 | $16.60 | 11,124 |
| 2020-01-15 | $17.38 | $17.52 | $17.32 | $17.51 | $16.85 | 4,800 |
| 2020-01-14 | $17.47 | $17.63 | $17.44 | $17.63 | $16.96 | 23,097 |
| 2020-01-13 | $17.60 | $17.71 | $17.51 | $17.61 | $16.94 | 3,141 |
| 2020-01-10 | $18.00 | $18.08 | $17.91 | $17.98 | $17.30 | 4,541 |
| 2020-01-09 | $17.96 | $17.97 | $17.82 | $17.90 | $17.22 | 5,031 |
| 2020-01-08 | $18.14 | $18.39 | $18.07 | $18.17 | $17.48 | 7,249 |
| 2020-01-07 | $18.08 | $18.17 | $17.96 | $17.96 | $17.28 | 7,121 |
| 2020-01-06 | $17.47 | $17.86 | $17.47 | $17.86 | $17.18 | 4,781 |
| 2020-01-03 | $17.53 | $17.61 | $17.46 | $17.46 | $16.80 | 8,453 |
| 2020-01-02 | $17.91 | $17.91 | $17.69 | $17.80 | $17.12 | 8,340 |
| 2019-12-31 | $17.39 | $17.67 | $17.39 | $17.54 | $16.87 | 3,682 |
| 2019-12-30 | $17.69 | $17.86 | $17.65 | $17.65 | $16.98 | 11,469 |
| 2019-12-27 | $17.83 | $17.83 | $17.65 | $17.65 | $16.98 | 6,597 |
| 2019-12-26 | $17.50 | $17.80 | $17.50 | $17.70 | $17.03 | 15,324 |
| 2019-12-24 | $17.63 | $17.78 | $17.47 | $17.48 | $16.82 | 8,341 |
| 2019-12-23 | $17.59 | $17.73 | $17.50 | $17.61 | $16.94 | 4,955 |
| 2019-12-20 | $17.52 | $17.63 | $17.49 | $17.59 | $16.92 | 5,010 |
| 2019-12-19 | $17.81 | $18.05 | $17.81 | $17.99 | $17.31 | 5,677 |
| 2019-12-18 | $17.92 | $18.05 | $17.84 | $17.84 | $17.16 | 49,674 |
| 2019-12-17 | $18.25 | $18.26 | $18.10 | $18.11 | $17.42 | 8,287 |
| 2019-12-16 | $18.72 | $18.73 | $18.54 | $18.55 | $17.85 | 9,152 |
| 2019-12-13 | $19.21 | $19.21 | $18.82 | $18.94 | $18.22 | 2,971 |
| 2019-12-12 | $18.51 | $18.91 | $18.51 | $18.89 | $18.17 | 29,833 |
| 2019-12-11 | $17.70 | $17.93 | $17.70 | $17.89 | $17.21 | 12,889 |
| 2019-12-10 | $18.17 | $18.45 | $18.17 | $18.26 | $17.57 | 9,658 |
| 2019-12-09 | $19.56 | $19.83 | $19.56 | $19.82 | $19.07 | 10,363 |
| 2019-12-06 | $19.44 | $19.52 | $19.40 | $19.45 | $18.71 | 22,363 |
| 2019-12-05 | $19.24 | $19.41 | $19.18 | $19.30 | $18.57 | 5,119 |
| 2019-12-04 | $19.34 | $19.46 | $19.24 | $19.41 | $18.67 | 5,958 |
| 2019-12-03 | $18.97 | $19.30 | $18.97 | $19.18 | $18.45 | 6,655 |
| 2019-12-02 | $19.61 | $19.65 | $19.34 | $19.52 | $18.78 | 14,355 |
| 2019-11-29 | $19.70 | $19.74 | $19.59 | $19.74 | $18.99 | 1,640 |
| 2019-11-27 | $20.06 | $20.20 | $20.00 | $20.20 | $19.43 | 2,393 |
| 2019-11-26 | $20.01 | $20.26 | $20.01 | $20.26 | $19.49 | 11,424 |
| 2019-11-25 | $20.14 | $20.22 | $20.08 | $20.15 | $19.39 | 3,235 |
| 2019-11-22 | $19.55 | $19.60 | $19.51 | $19.52 | $18.78 | 9,897 |
| 2019-11-21 | $19.58 | $19.59 | $19.42 | $19.56 | $18.82 | 4,963 |
| 2019-11-20 | $19.61 | $19.61 | $19.39 | $19.39 | $18.65 | 5,662 |
| 2019-11-19 | $19.76 | $19.98 | $19.71 | $19.83 | $19.08 | 9,963 |
| 2019-11-18 | $19.20 | $19.29 | $19.20 | $19.20 | $18.47 | 1,300 |
| 2019-11-15 | $19.59 | $19.67 | $19.53 | $19.67 | $18.92 | 2,518 |
| 2019-11-14 | $19.36 | $19.40 | $19.22 | $19.25 | $18.52 | 3,845 |
| 2019-11-13 | $19.38 | $19.55 | $19.38 | $19.54 | $18.80 | 5,240 |
| 2019-11-12 | $19.63 | $19.64 | $19.46 | $19.46 | $18.72 | 2,848 |
| 2019-11-11 | $19.35 | $19.47 | $19.35 | $19.35 | $18.62 | 2,795 |
| 2019-11-08 | $19.39 | $19.69 | $19.32 | $19.52 | $18.78 | 4,103 |
| 2019-11-07 | $19.65 | $19.80 | $19.62 | $19.68 | $18.93 | 6,341 |
| 2019-11-06 | $19.28 | $19.37 | $19.28 | $19.32 | $18.59 | 1,393 |
| 2019-11-05 | $19.54 | $19.62 | $19.52 | $19.58 | $18.84 | 4,971 |
| 2019-11-04 | $19.75 | $19.78 | $19.48 | $19.65 | $18.90 | 4,948 |
| 2019-11-01 | $18.76 | $18.92 | $18.73 | $18.83 | $18.12 | 2,569 |
| 2019-10-31 | $18.34 | $18.63 | $18.34 | $18.62 | $17.91 | 10,783 |
| 2019-10-30 | $18.83 | $18.83 | $18.58 | $18.72 | $18.01 | 4,515 |
| 2019-10-29 | $19.42 | $19.83 | $19.36 | $19.83 | $19.08 | 7,378 |
| 2019-10-28 | $19.42 | $19.68 | $19.42 | $19.68 | $18.93 | 7,043 |
| 2019-10-25 | $18.73 | $18.87 | $18.73 | $18.77 | $18.06 | 4,656 |
| 2019-10-24 | $18.38 | $19.00 | $18.32 | $18.49 | $17.79 | 10,780 |
| 2019-10-23 | $18.23 | $18.23 | $18.05 | $18.23 | $17.54 | 4,879 |
| 2019-10-22 | $18.20 | $18.38 | $18.14 | $18.20 | $17.51 | 3,335 |
| 2019-10-21 | $18.28 | $18.28 | $18.07 | $18.19 | $17.50 | 8,000 |
| 2019-10-18 | $17.41 | $17.49 | $17.40 | $17.40 | $16.74 | 8,851 |
| 2019-10-17 | $17.75 | $17.80 | $17.48 | $17.66 | $16.99 | 3,751 |
| 2019-10-16 | $17.88 | $17.94 | $17.76 | $17.76 | $17.09 | 6,774 |
| 2019-10-15 | $17.30 | $17.67 | $17.30 | $17.53 | $16.86 | 13,240 |
| 2019-10-14 | $17.34 | $17.44 | $17.32 | $17.32 | $16.66 | 8,151 |
| 2019-10-11 | $17.38 | $17.52 | $17.38 | $17.49 | $16.83 | 100,074 |
| 2019-10-10 | $16.35 | $16.57 | $16.35 | $16.55 | $15.92 | 94,854 |
| 2019-10-09 | $16.01 | $16.02 | $15.87 | $16.02 | $15.41 | 23,359 |
| 2019-10-08 | $15.58 | $15.76 | $15.52 | $15.75 | $15.15 | 9,126 |
| 2019-10-07 | $15.64 | $15.84 | $15.64 | $15.82 | $15.22 | 6,327 |
| 2019-10-04 | $15.85 | $16.07 | $15.85 | $16.07 | $15.46 | 9,051 |
| 2019-10-03 | $15.78 | $15.99 | $15.65 | $15.89 | $15.29 | 5,776 |
| 2019-10-02 | $15.75 | $15.94 | $15.65 | $15.76 | $15.16 | 6,904 |
| 2019-10-01 | $16.30 | $16.30 | $15.86 | $15.98 | $15.37 | 53,288 |
| 2019-09-30 | $16.27 | $16.29 | $16.06 | $16.28 | $15.66 | 51,166 |
| 2019-09-27 | $16.33 | $16.46 | $16.28 | $16.44 | $15.82 | 9,998 |
| 2019-09-26 | $15.78 | $15.92 | $15.69 | $15.87 | $15.27 | 7,671 |
| 2019-09-25 | $15.46 | $15.80 | $15.46 | $15.70 | $15.10 | 32,822 |
| 2019-09-24 | $15.86 | $15.86 | $15.51 | $15.58 | $14.99 | 8,103 |
| 2019-09-23 | $15.62 | $15.88 | $15.62 | $15.82 | $15.22 | 10,102 |
| 2019-09-20 | $16.42 | $16.46 | $16.12 | $16.13 | $15.52 | 5,422 |
| 2019-09-19 | $16.55 | $16.67 | $16.48 | $16.48 | $15.85 | 4,357 |
| 2019-09-18 | $16.53 | $16.65 | $16.37 | $16.57 | $15.94 | 13,928 |
| 2019-09-17 | $16.40 | $16.49 | $16.31 | $16.49 | $15.86 | 3,597 |
| 2019-09-16 | $16.86 | $17.08 | $16.86 | $17.07 | $16.42 | 3,520 |
| 2019-09-13 | $17.31 | $17.34 | $16.95 | $17.12 | $16.47 | 18,136 |
| 2019-09-12 | $16.27 | $16.80 | $16.27 | $16.74 | $16.10 | 6,955 |
| 2019-09-11 | $16.60 | $16.63 | $16.38 | $16.63 | $16.00 | 4,062 |
| 2019-09-10 | $16.75 | $16.93 | $16.75 | $16.85 | $16.21 | 21,654 |
| 2019-09-09 | $16.36 | $16.50 | $16.36 | $16.50 | $15.87 | 23,003 |
| 2019-09-06 | $15.88 | $15.88 | $15.71 | $15.87 | $15.27 | 3,414 |
| 2019-09-05 | $15.74 | $15.85 | $15.67 | $15.71 | $15.11 | 14,011 |
| 2019-09-04 | $14.65 | $14.81 | $14.63 | $14.79 | $14.23 | 71,589 |
| 2019-09-03 | $13.47 | $13.71 | $13.47 | $13.71 | $13.19 | 19,425 |
| 2019-08-30 | $13.74 | $13.74 | $13.55 | $13.69 | $13.17 | 50,619 |
| 2019-08-29 | $13.41 | $13.41 | $13.32 | $13.32 | $12.81 | 37,988 |
| 2019-08-28 | $13.02 | $13.31 | $13.01 | $13.27 | $12.77 | 14,201 |
| 2019-08-27 | $13.33 | $13.37 | $13.15 | $13.31 | $12.80 | 95,617 |
| 2019-08-26 | $13.05 | $13.16 | $13.03 | $13.06 | $12.56 | 47,233 |
| 2019-08-23 | $13.27 | $13.36 | $12.95 | $12.95 | $12.46 | 22,870 |
| 2019-08-22 | $13.79 | $13.79 | $13.53 | $13.61 | $13.09 | 36,794 |
| 2019-08-21 | $13.74 | $13.74 | $13.46 | $13.46 | $12.95 | 24,711 |
| 2019-08-20 | $13.37 | $13.50 | $13.27 | $13.31 | $12.80 | 59,132 |
| 2019-08-19 | $13.55 | $13.60 | $13.38 | $13.38 | $12.87 | 23,153 |
| 2019-08-16 | $13.36 | $13.74 | $13.36 | $13.56 | $13.05 | 39,418 |
| 2019-08-15 | $13.60 | $13.60 | $13.35 | $13.55 | $13.04 | 54,255 |
| 2019-08-14 | $14.14 | $14.14 | $13.88 | $13.90 | $13.37 | 25,489 |
| 2019-08-13 | $14.46 | $15.15 | $14.46 | $14.83 | $14.27 | 18,580 |
| 2019-08-12 | $14.47 | $14.73 | $14.42 | $14.42 | $13.87 | 15,448 |
| 2019-08-09 | $14.71 | $14.91 | $14.63 | $14.82 | $14.26 | 11,494 |
| 2019-08-08 | $14.98 | $15.14 | $14.94 | $15.14 | $14.57 | 12,385 |
| 2019-08-07 | $14.73 | $15.00 | $14.69 | $15.00 | $14.43 | 13,904 |
| 2019-08-06 | $14.55 | $14.71 | $14.47 | $14.67 | $14.11 | 42,975 |
| 2019-08-05 | $14.19 | $14.27 | $13.97 | $14.19 | $13.65 | 16,125 |
| 2019-08-02 | $14.55 | $14.63 | $14.43 | $14.63 | $14.07 | 40,555 |
| 2019-08-01 | $15.44 | $15.60 | $15.05 | $15.45 | $14.86 | 18,220 |
| 2019-07-31 | $16.05 | $16.06 | $15.48 | $15.59 | $15.00 | 21,736 |
| 2019-07-30 | $15.96 | $16.10 | $15.96 | $16.08 | $15.47 | 11,689 |
| 2019-07-29 | $16.13 | $16.29 | $16.13 | $16.23 | $15.61 | 7,671 |
| 2019-07-26 | $16.08 | $16.17 | $16.02 | $16.08 | $15.47 | 107,832 |
| 2019-07-25 | $16.10 | $16.15 | $15.94 | $16.11 | $15.50 | 144,831 |
| 2019-07-24 | $16.26 | $16.64 | $16.01 | $16.60 | $15.97 | 122,925 |
| 2019-07-23 | $16.01 | $16.09 | $15.92 | $16.06 | $15.45 | 324,559 |
| 2019-07-22 | $14.96 | $15.21 | $14.96 | $15.13 | $14.56 | 350,394 |
| 2019-07-19 | $14.61 | $14.72 | $14.51 | $14.60 | $14.05 | 18,032 |
| 2019-07-18 | $13.98 | $14.14 | $13.95 | $14.06 | $13.53 | 21,023 |
| 2019-07-17 | $14.21 | $14.21 | $14.11 | $14.15 | $13.61 | 9,924 |
| 2019-07-16 | $14.11 | $14.50 | $14.10 | $14.44 | $13.89 | 19,362 |
| 2019-07-15 | $14.29 | $14.32 | $14.16 | $14.16 | $13.62 | 27,279 |
| 2019-07-12 | $14.07 | $14.14 | $13.99 | $13.99 | $13.46 | 17,363 |
| 2019-07-11 | $13.90 | $13.93 | $13.78 | $13.88 | $13.35 | 25,326 |
| 2019-07-10 | $14.44 | $14.47 | $14.29 | $14.47 | $13.92 | 17,660 |
| 2019-07-09 | $14.41 | $14.45 | $14.25 | $14.40 | $13.85 | 35,067 |
| 2019-07-08 | $15.01 | $15.11 | $14.95 | $14.96 | $14.39 | 40,756 |
| 2019-07-05 | $15.08 | $15.17 | $15.00 | $15.11 | $14.54 | 39,166 |
| 2019-07-03 | $14.83 | $14.83 | $14.64 | $14.77 | $14.21 | 12,259 |
| 2019-07-02 | $15.32 | $15.34 | $15.09 | $15.09 | $14.52 | 53,487 |
| 2019-07-01 | $15.82 | $15.94 | $15.51 | $15.62 | $15.03 | 21,547 |
| 2019-06-28 | $16.11 | $16.26 | $16.09 | $16.12 | $15.51 | 1,060,929 |
| 2019-06-27 | $16.28 | $16.46 | $16.25 | $16.28 | $15.66 | 236,750 |
| 2019-06-26 | $15.68 | $16.08 | $15.68 | $15.99 | $15.38 | 21,828 |
| 2019-06-25 | $15.22 | $15.22 | $14.97 | $14.97 | $14.40 | 30,075 |
| 2019-06-24 | $15.22 | $15.26 | $15.09 | $15.09 | $14.52 | 52,634 |
| 2019-06-21 | $15.06 | $15.09 | $14.98 | $15.02 | $14.45 | 14,091 |
| 2019-06-20 | $15.01 | $15.02 | $14.82 | $14.97 | $14.40 | 13,446 |
| 2019-06-19 | $14.54 | $14.70 | $14.50 | $14.66 | $14.10 | 46,209 |
| 2019-06-18 | $13.86 | $14.17 | $13.86 | $14.04 | $13.51 | 174,451 |
| 2019-06-17 | $13.67 | $13.74 | $13.63 | $13.69 | $13.17 | 54,013 |
| 2019-06-14 | $13.67 | $13.67 | $13.51 | $13.55 | $13.04 | 97,508 |
| 2019-06-13 | $14.02 | $14.02 | $13.66 | $13.70 | $13.18 | 28,872 |
| 2019-06-12 | $14.18 | $14.18 | $14.08 | $14.16 | $13.62 | 13,985 |
| 2019-06-11 | $14.38 | $14.44 | $14.32 | $14.33 | $13.79 | 73,881 |
| 2019-06-10 | $14.07 | $14.09 | $13.90 | $13.90 | $13.37 | 51,899 |
| 2019-06-07 | $13.66 | $13.88 | $13.66 | $13.74 | $13.22 | 33,197 |
| 2019-06-06 | $13.72 | $13.82 | $13.61 | $13.69 | $13.17 | 24,353 |
| 2019-06-05 | $13.89 | $13.89 | $13.64 | $13.75 | $13.23 | 31,045 |
| 2019-06-04 | $13.79 | $13.89 | $13.74 | $13.83 | $13.31 | 85,602 |
| 2019-06-03 | $13.10 | $13.27 | $12.82 | $12.97 | $12.48 | 48,304 |
| 2019-05-31 | $13.05 | $13.21 | $13.05 | $13.16 | $12.66 | 27,953 |
| 2019-05-30 | $13.50 | $13.51 | $13.41 | $13.50 | $12.99 | 33,854 |
| 2019-05-29 | $13.85 | $14.00 | $13.72 | $13.72 | $13.20 | 44,912 |
| 2019-05-28 | $14.43 | $14.45 | $14.14 | $14.14 | $13.60 | 28,499 |
| 2019-05-24 | $14.51 | $14.72 | $14.47 | $14.66 | $13.44 | 17,532 |
| 2019-05-23 | $14.22 | $14.47 | $14.19 | $14.29 | $13.10 | 12,709 |
| 2019-05-22 | $14.80 | $15.00 | $14.73 | $14.85 | $13.62 | 19,124 |
| 2019-05-21 | $14.90 | $15.00 | $14.80 | $14.98 | $13.73 | 27,447 |
| 2019-05-20 | $14.60 | $14.71 | $14.52 | $14.58 | $13.37 | 28,123 |
| 2019-05-17 | $15.01 | $15.18 | $15.01 | $15.02 | $13.77 | 12,530 |
| 2019-05-16 | $15.34 | $15.47 | $15.26 | $15.33 | $14.06 | 19,457 |
| 2019-05-15 | $15.09 | $15.89 | $15.06 | $15.85 | $14.53 | 13,584 |
| 2019-05-14 | $15.49 | $15.71 | $15.43 | $15.67 | $14.37 | 18,078 |
| 2019-05-13 | $15.17 | $15.28 | $15.11 | $15.22 | $13.95 | 25,510 |
| 2019-05-10 | $16.16 | $16.36 | $16.11 | $16.36 | $15.00 | 19,117 |
| 2019-05-09 | $15.90 | $16.28 | $15.90 | $16.24 | $14.89 | 21,451 |
| 2019-05-08 | $16.61 | $16.77 | $16.57 | $16.70 | $15.31 | 16,435 |
| 2019-05-07 | $16.85 | $16.85 | $16.64 | $16.76 | $15.37 | 11,272 |
| 2019-05-06 | $17.17 | $17.37 | $17.17 | $17.37 | $15.93 | 8,600 |
| 2019-05-03 | $17.88 | $18.09 | $17.86 | $18.09 | $16.59 | 7,133 |
| 2019-05-02 | $18.06 | $18.06 | $17.91 | $17.95 | $16.46 | 10,960 |
| 2019-05-01 | $18.36 | $18.36 | $17.95 | $18.20 | $16.69 | 10,130 |
| 2019-04-30 | $18.32 | $18.32 | $18.02 | $18.18 | $16.67 | 23,803 |
| 2019-04-29 | $18.33 | $18.52 | $18.33 | $18.52 | $16.98 | 6,843 |
| 2019-04-26 | $17.98 | $18.38 | $17.94 | $18.35 | $16.82 | 23,825 |
| 2019-04-25 | $17.07 | $17.25 | $17.05 | $17.25 | $15.82 | 13,062 |
| 2019-04-24 | $17.51 | $17.51 | $17.34 | $17.36 | $15.92 | 8,493 |
| 2019-04-23 | $17.95 | $17.95 | $17.73 | $17.78 | $16.30 | 9,635 |
| 2019-04-22 | $18.37 | $18.37 | $18.11 | $18.11 | $16.60 | 4,342 |
| 2019-04-18 | $18.12 | $18.24 | $18.10 | $18.22 | $16.71 | 13,541 |
| 2019-04-17 | $17.85 | $17.89 | $17.82 | $17.86 | $16.38 | 10,620 |
| 2019-04-16 | $17.09 | $17.29 | $17.09 | $17.22 | $15.79 | 18,297 |
| 2019-04-15 | $17.12 | $17.16 | $17.04 | $17.16 | $15.73 | 6,626 |
| 2019-04-12 | $17.07 | $17.12 | $16.85 | $17.07 | $15.65 | 246,062 |
| 2019-04-11 | $16.39 | $16.46 | $16.38 | $16.43 | $15.06 | 13,208 |
| 2019-04-10 | $15.77 | $15.99 | $15.77 | $15.95 | $14.62 | 51,561 |
| 2019-04-09 | $16.18 | $16.26 | $16.16 | $16.18 | $14.83 | 18,433 |
| 2019-04-08 | $16.40 | $16.43 | $16.33 | $16.43 | $15.06 | 15,538 |
| 2019-04-05 | $16.81 | $16.81 | $16.67 | $16.73 | $15.34 | 12,297 |
| 2019-04-04 | $16.47 | $16.48 | $16.34 | $16.47 | $15.10 | 8,492 |
| 2019-04-03 | $16.20 | $16.27 | $16.17 | $16.20 | $14.85 | 29,867 |
| 2019-04-02 | $15.69 | $15.90 | $15.66 | $15.88 | $14.56 | 30,565 |
| 2019-04-01 | $15.16 | $15.42 | $15.16 | $15.42 | $14.14 | 32,092 |
| 2019-03-29 | $14.54 | $14.57 | $14.41 | $14.48 | $13.28 | 14,355 |
| 2019-03-28 | $14.54 | $14.59 | $14.26 | $14.36 | $13.17 | 15,011 |
| 2019-03-27 | $14.82 | $14.82 | $14.46 | $14.66 | $13.44 | 21,294 |
| 2019-03-26 | $14.63 | $14.76 | $14.61 | $14.67 | $13.45 | 24,271 |
| 2019-03-25 | $14.63 | $14.68 | $14.57 | $14.61 | $13.40 | 19,370 |
| 2019-03-22 | $14.90 | $14.90 | $14.67 | $14.70 | $13.48 | 20,602 |
| 2019-03-21 | $15.38 | $15.49 | $15.34 | $15.47 | $14.18 | 14,863 |
| 2019-03-20 | $15.58 | $15.67 | $15.32 | $15.58 | $14.28 | 11,957 |
| 2019-03-19 | $15.85 | $15.92 | $15.75 | $15.80 | $14.49 | 13,893 |
| 2019-03-18 | $15.38 | $15.41 | $15.27 | $15.39 | $14.11 | 15,248 |
| 2019-03-15 | $15.44 | $15.45 | $15.36 | $15.43 | $14.14 | 13,630 |
| 2019-03-14 | $15.22 | $15.22 | $14.92 | $14.95 | $13.71 | 7,653 |
| 2019-03-13 | $14.94 | $15.09 | $14.94 | $15.08 | $13.83 | 6,225 |
| 2019-03-12 | $15.08 | $15.11 | $14.93 | $14.95 | $13.71 | 21,022 |
| 2019-03-11 | $14.77 | $14.88 | $14.71 | $14.88 | $13.64 | 14,070 |
| 2019-03-08 | $14.58 | $14.73 | $14.58 | $14.73 | $13.51 | 18,378 |
| 2019-03-07 | $14.65 | $14.82 | $14.65 | $14.70 | $13.48 | 15,036 |
| 2019-03-06 | $15.57 | $15.57 | $15.47 | $15.47 | $14.18 | 23,841 |
| 2019-03-05 | $16.05 | $16.05 | $15.94 | $15.97 | $14.64 | 14,857 |
| 2019-03-04 | $16.56 | $16.58 | $16.36 | $16.42 | $15.05 | 9,324 |
| 2019-03-01 | $16.51 | $16.54 | $16.39 | $16.47 | $15.10 | 8,055 |
| 2019-02-28 | $15.76 | $15.77 | $15.71 | $15.73 | $14.42 | 17,096 |
| 2019-02-27 | $16.16 | $16.16 | $15.99 | $15.99 | $14.66 | 5,479 |
| 2019-02-26 | $16.15 | $16.25 | $16.14 | $16.20 | $14.85 | 9,216 |
| 2019-02-25 | $16.24 | $16.31 | $16.17 | $16.25 | $14.89 | 15,720 |
| 2019-02-22 | $15.67 | $15.80 | $15.63 | $15.74 | $14.43 | 21,296 |
| 2019-02-21 | $15.46 | $16.10 | $15.44 | $15.78 | $14.47 | 89,869 |
| 2019-02-20 | $15.80 | $16.03 | $15.80 | $15.93 | $14.61 | 13,556 |
| 2019-02-19 | $15.27 | $15.43 | $15.24 | $15.41 | $14.12 | 33,560 |
| 2019-02-15 | $14.74 | $14.84 | $14.66 | $14.84 | $13.61 | 18,699 |
| 2019-02-14 | $14.08 | $14.26 | $14.08 | $14.17 | $12.99 | 15,211 |
| 2019-02-13 | $14.18 | $14.23 | $14.09 | $14.13 | $12.96 | 45,676 |
| 2019-02-12 | $14.14 | $14.19 | $13.94 | $13.95 | $12.79 | 196,596 |
| 2019-02-11 | $13.53 | $13.71 | $13.53 | $13.66 | $12.52 | 31,796 |
| 2019-02-08 | $13.53 | $13.58 | $13.40 | $13.53 | $12.41 | 15,896 |
| 2019-02-07 | $14.49 | $14.50 | $14.20 | $14.23 | $13.05 | 24,190 |
| 2019-02-06 | $15.31 | $15.40 | $15.29 | $15.34 | $14.06 | 24,262 |
| 2019-02-05 | $15.47 | $15.57 | $15.39 | $15.41 | $14.13 | 82,175 |
| 2019-02-04 | $15.18 | $15.20 | $15.08 | $15.20 | $13.94 | 16,045 |
| 2019-02-01 | $15.50 | $15.58 | $15.50 | $15.53 | $14.24 | 14,122 |
| 2019-01-31 | $15.49 | $15.73 | $15.49 | $15.70 | $14.39 | 19,654 |
| 2019-01-30 | $15.34 | $15.56 | $15.31 | $15.53 | $14.24 | 20,220 |
| 2019-01-29 | $15.33 | $15.33 | $15.08 | $15.13 | $13.87 | 37,030 |
| 2019-01-28 | $15.48 | $15.63 | $15.38 | $15.61 | $14.31 | 43,587 |
| 2019-01-25 | $15.98 | $16.01 | $15.91 | $15.91 | $14.59 | 17,245 |
| 2019-01-24 | $15.28 | $15.50 | $15.22 | $15.42 | $14.14 | 17,990 |
| 2019-01-23 | $14.64 | $14.74 | $14.58 | $14.68 | $13.46 | 32,535 |
| 2019-01-22 | $14.83 | $14.92 | $14.73 | $14.78 | $13.55 | 56,856 |
| 2019-01-18 | $15.11 | $15.23 | $15.10 | $15.19 | $13.93 | 25,220 |
| 2019-01-17 | $14.75 | $14.87 | $14.71 | $14.83 | $13.60 | 32,537 |
| 2019-01-16 | $14.67 | $14.80 | $14.62 | $14.75 | $13.52 | 24,090 |
| 2019-01-15 | $14.87 | $14.90 | $14.58 | $14.67 | $13.45 | 33,306 |
| 2019-01-14 | $14.91 | $15.26 | $14.90 | $15.23 | $13.96 | 76,066 |
| 2019-01-11 | $14.67 | $14.68 | $14.51 | $14.58 | $13.37 | 52,993 |
| 2019-01-10 | $15.50 | $15.77 | $15.44 | $15.73 | $14.42 | 36,354 |
| 2019-01-09 | $16.11 | $16.20 | $15.95 | $16.05 | $14.72 | 31,110 |
| 2019-01-08 | $15.23 | $15.26 | $15.00 | $15.16 | $13.90 | 78,720 |
| 2019-01-07 | $14.55 | $14.65 | $14.48 | $14.60 | $13.39 | 110,218 |
| 2019-01-04 | $13.75 | $14.16 | $13.75 | $14.13 | $12.96 | 47,024 |
| 2019-01-03 | $13.73 | $13.73 | $13.40 | $13.55 | $12.42 | 65,020 |
| 2019-01-02 | $13.92 | $14.03 | $13.90 | $14.03 | $12.86 | 50,652 |
| 2018-12-31 | $14.75 | $14.75 | $14.40 | $14.58 | $13.37 | 193,754 |
| 2018-12-28 | $14.05 | $14.09 | $13.92 | $14.04 | $12.87 | 77,813 |
| 2018-12-27 | $13.75 | $13.88 | $13.50 | $13.88 | $12.73 | 72,875 |
| 2018-12-26 | $13.95 | $14.58 | $13.92 | $14.58 | $13.37 | 72,160 |
| 2018-12-24 | $14.22 | $14.27 | $13.90 | $13.94 | $12.78 | 40,866 |
| 2018-12-21 | $13.93 | $14.17 | $13.93 | $14.01 | $12.85 | 130,860 |
| 2018-12-20 | $13.63 | $13.66 | $13.27 | $13.35 | $12.24 | 86,979 |
| 2018-12-19 | $13.99 | $14.14 | $13.72 | $13.75 | $12.60 | 101,302 |
| 2018-12-18 | $14.01 | $14.15 | $13.93 | $14.04 | $12.87 | 147,214 |
| 2018-12-17 | $13.60 | $13.76 | $13.49 | $13.59 | $12.46 | 116,007 |
| 2018-12-14 | $13.77 | $13.77 | $13.48 | $13.48 | $12.36 | 81,039 |
| 2018-12-13 | $14.17 | $14.35 | $13.95 | $14.31 | $13.12 | 790,219 |
| 2018-12-12 | $14.21 | $14.33 | $14.16 | $14.24 | $13.06 | 157,357 |
| 2018-12-11 | $14.33 | $14.34 | $14.02 | $14.16 | $12.98 | 199,261 |
| 2018-12-10 | $13.92 | $14.08 | $13.69 | $13.95 | $12.79 | 142,226 |
| 2018-12-07 | $14.27 | $14.38 | $14.07 | $14.16 | $12.98 | 80,999 |
| 2018-12-06 | $14.17 | $14.37 | $13.93 | $14.37 | $13.18 | 89,625 |
| 2018-12-04 | $14.93 | $14.93 | $14.28 | $14.33 | $13.14 | 633,604 |
| 2018-12-03 | $15.37 | $15.40 | $15.28 | $15.34 | $14.06 | 386,103 |
| 2018-11-30 | $14.12 | $14.28 | $14.11 | $14.27 | $13.08 | 54,356 |
| 2018-11-29 | $14.43 | $14.55 | $14.38 | $14.53 | $13.32 | 241,820 |
| 2018-11-28 | $14.21 | $14.31 | $13.92 | $14.31 | $13.12 | 481,761 |
| 2018-11-27 | $14.47 | $14.47 | $14.17 | $14.36 | $13.17 | 717,153 |
| 2018-11-26 | $15.33 | $15.41 | $15.09 | $15.18 | $13.92 | 189,415 |
| 2018-11-23 | $14.82 | $14.95 | $14.81 | $14.88 | $13.64 | 67,852 |
| 2018-11-21 | $14.60 | $14.61 | $14.48 | $14.51 | $13.30 | 108,776 |
| 2018-11-20 | $14.20 | $14.33 | $14.08 | $14.21 | $13.03 | 131,767 |
| 2018-11-19 | $14.14 | $14.24 | $14.01 | $14.07 | $12.90 | 107,106 |
| 2018-11-16 | $14.03 | $14.11 | $13.96 | $14.04 | $12.87 | 50,365 |
| 2018-11-15 | $14.04 | $14.42 | $14.01 | $14.37 | $13.18 | 58,037 |
| 2018-11-14 | $15.03 | $15.06 | $14.42 | $14.54 | $13.33 | 100,705 |
| 2018-11-13 | $14.23 | $14.52 | $14.11 | $14.37 | $13.18 | 105,404 |
| 2018-11-12 | $14.22 | $14.23 | $14.08 | $14.12 | $12.95 | 92,130 |
| 2018-11-09 | $14.74 | $14.77 | $14.59 | $14.72 | $13.50 | 90,258 |
| 2018-11-08 | $15.29 | $15.32 | $15.04 | $15.06 | $13.81 | 51,959 |
| 2018-11-07 | $15.87 | $15.88 | $15.61 | $15.74 | $14.43 | 209,925 |
| 2018-11-06 | $15.22 | $15.47 | $15.19 | $15.42 | $14.14 | 1,710,475 |
| 2018-11-05 | $15.87 | $15.91 | $15.15 | $15.43 | $14.15 | 1,822,882 |
| 2018-11-02 | $16.72 | $16.72 | $16.20 | $16.34 | $14.98 | 1,496,409 |
| 2018-11-01 | $15.83 | $15.94 | $15.59 | $15.77 | $14.46 | 74,591 |
| 2018-10-31 | $15.99 | $16.37 | $15.97 | $16.15 | $14.81 | 70,195 |
| 2018-10-30 | $14.65 | $15.26 | $14.65 | $15.21 | $13.95 | 107,665 |
| 2018-10-29 | $14.71 | $14.77 | $14.29 | $14.45 | $13.25 | 123,641 |
| 2018-10-26 | $13.46 | $13.56 | $12.84 | $13.47 | $12.35 | 113,955 |
| 2018-10-25 | $16.80 | $17.04 | $15.50 | $15.70 | $14.39 | 145,238 |
| 2018-10-24 | $17.06 | $17.09 | $16.25 | $16.30 | $14.94 | 90,414 |
| 2018-10-23 | $17.08 | $17.68 | $17.03 | $17.59 | $16.13 | 122,730 |
| 2018-10-22 | $17.48 | $17.52 | $17.13 | $17.25 | $15.82 | 93,741 |
| 2018-10-19 | $16.77 | $17.28 | $16.72 | $17.28 | $15.84 | 40,989 |
| 2018-10-18 | $17.91 | $18.00 | $17.36 | $17.40 | $15.95 | 97,106 |
| 2018-10-17 | $18.49 | $18.50 | $18.23 | $18.41 | $16.88 | 60,693 |
| 2018-10-16 | $19.41 | $19.44 | $19.02 | $19.11 | $17.52 | 126,598 |
| 2018-10-15 | $18.67 | $18.67 | $18.42 | $18.49 | $16.95 | 242,678 |
| 2018-10-12 | $18.65 | $18.65 | $18.28 | $18.49 | $16.95 | 76,837 |
| 2018-10-11 | $18.05 | $18.12 | $17.63 | $17.95 | $16.46 | 105,078 |
| 2018-10-10 | $18.11 | $18.27 | $17.81 | $17.84 | $16.36 | 91,800 |
| 2018-10-09 | $18.52 | $18.72 | $18.44 | $18.58 | $17.04 | 95,797 |
| 2018-10-08 | $18.29 | $18.45 | $18.25 | $18.42 | $16.89 | 55,315 |
| 2018-10-05 | $18.45 | $18.75 | $18.36 | $18.71 | $17.15 | 85,369 |
| 2018-10-04 | $18.89 | $18.89 | $18.50 | $18.60 | $17.05 | 1,246,159 |
| 2018-10-03 | $20.39 | $20.45 | $20.10 | $20.18 | $18.50 | 57,108 |
| 2018-10-02 | $20.66 | $20.73 | $20.57 | $20.69 | $18.97 | 63,238 |
| 2018-10-01 | $21.38 | $21.41 | $21.25 | $21.30 | $19.53 | 47,612 |
| 2018-09-28 | $21.41 | $21.78 | $21.32 | $21.63 | $19.83 | 22,606 |
| 2018-09-27 | $22.08 | $22.29 | $22.04 | $22.09 | $20.25 | 62,084 |
| 2018-09-26 | $22.35 | $22.66 | $22.35 | $22.54 | $20.67 | 36,099 |
| 2018-09-25 | $22.93 | $22.93 | $22.60 | $22.79 | $20.90 | 50,845 |
| 2018-09-24 | $24.26 | $24.26 | $23.52 | $23.52 | $21.56 | 52,461 |
| 2018-09-21 | $24.26 | $24.41 | $23.96 | $24.03 | $22.03 | 32,747 |
| 2018-09-20 | $23.81 | $24.06 | $23.81 | $24.06 | $22.06 | 46,423 |
| 2018-09-19 | $22.86 | $23.02 | $22.76 | $22.97 | $21.06 | 48,329 |
| 2018-09-18 | $21.86 | $22.04 | $21.85 | $21.97 | $20.14 | 76,824 |
| 2018-09-17 | $21.87 | $22.11 | $21.84 | $21.94 | $20.12 | 70,142 |
| 2018-09-14 | $21.59 | $21.83 | $21.56 | $21.69 | $19.89 | 231,003 |
| 2018-09-13 | $20.99 | $20.99 | $20.79 | $20.86 | $19.13 | 78,494 |
| 2018-09-12 | $20.51 | $20.85 | $20.47 | $20.72 | $19.00 | 73,532 |
| 2018-09-11 | $20.43 | $20.67 | $20.30 | $20.54 | $18.83 | 266,574 |
| 2018-09-10 | $21.66 | $21.66 | $21.51 | $21.59 | $19.80 | 75,220 |
| 2018-09-07 | $21.46 | $21.60 | $21.46 | $21.46 | $19.68 | 234,785 |
| 2018-09-06 | $21.50 | $21.71 | $21.48 | $21.65 | $19.85 | 44,878 |
| 2018-09-05 | $21.77 | $21.88 | $21.61 | $21.84 | $20.02 | 82,661 |
| 2018-09-04 | $21.89 | $22.16 | $21.89 | $22.12 | $20.28 | 54,193 |
| 2018-08-31 | $22.72 | $22.84 | $22.58 | $22.69 | $20.80 | 40,868 |
| 2018-08-30 | $23.02 | $23.17 | $23.00 | $23.06 | $21.14 | 39,245 |
| 2018-08-29 | $23.16 | $23.30 | $23.03 | $23.24 | $21.31 | 82,500 |
| 2018-08-28 | $23.60 | $23.65 | $23.35 | $23.42 | $21.47 | 63,710 |
| 2018-08-27 | $22.47 | $23.10 | $22.47 | $23.05 | $21.13 | 94,085 |
| 2018-08-24 | $22.24 | $22.39 | $22.20 | $22.31 | $20.46 | 37,189 |
| 2018-08-23 | $22.00 | $22.19 | $21.89 | $21.95 | $20.13 | 29,600 |
| 2018-08-22 | $21.39 | $22.28 | $21.28 | $22.16 | $20.32 | 73,233 |
| 2018-08-21 | $23.15 | $23.31 | $23.05 | $23.28 | $21.34 | 118,424 |
| 2018-08-20 | $22.89 | $23.12 | $22.89 | $23.09 | $21.17 | 42,626 |
| 2018-08-17 | $22.19 | $22.61 | $22.19 | $22.61 | $20.73 | 35,506 |
| 2018-08-16 | $22.21 | $22.52 | $22.21 | $22.33 | $20.47 | 106,292 |
| 2018-08-15 | $22.52 | $22.52 | $22.13 | $22.35 | $20.49 | 88,191 |
| 2018-08-14 | $23.18 | $23.27 | $23.10 | $23.26 | $21.33 | 63,375 |
| 2018-08-13 | $23.55 | $23.74 | $23.45 | $23.70 | $21.73 | 457,256 |
| 2018-08-10 | $23.60 | $23.75 | $23.59 | $23.67 | $21.70 | 177,186 |
| 2018-08-09 | $24.17 | $24.49 | $24.17 | $24.37 | $22.34 | 36,453 |
| 2018-08-08 | $23.98 | $24.20 | $23.98 | $24.11 | $22.11 | 29,555 |
| 2018-08-07 | $24.24 | $24.41 | $24.04 | $24.13 | $22.12 | 40,688 |
| 2018-08-06 | $23.61 | $23.79 | $23.61 | $23.66 | $21.69 | 18,436 |
| 2018-08-03 | $23.49 | $23.57 | $23.40 | $23.57 | $21.61 | 23,752 |
| 2018-08-02 | $23.53 | $23.66 | $23.37 | $23.58 | $21.62 | 48,328 |
| 2018-08-01 | $23.89 | $23.89 | $23.57 | $23.57 | $21.61 | 36,701 |
| 2018-07-31 | $24.72 | $24.98 | $24.48 | $24.48 | $22.44 | 44,140 |
| 2018-07-30 | $25.34 | $25.51 | $25.08 | $25.30 | $23.20 | 40,544 |
| 2018-07-27 | $25.29 | $25.49 | $25.22 | $25.29 | $23.19 | 55,903 |
| 2018-07-26 | $25.60 | $26.28 | $25.52 | $26.11 | $23.94 | 45,730 |
| 2018-07-25 | $28.14 | $28.17 | $26.90 | $27.50 | $25.21 | 40,883 |
| 2018-07-24 | $28.50 | $28.60 | $28.23 | $28.32 | $25.97 | 42,229 |
| 2018-07-23 | $28.00 | $28.22 | $27.89 | $28.22 | $25.87 | 23,659 |
| 2018-07-20 | $28.39 | $28.65 | $27.78 | $27.89 | $25.57 | 26,627 |
| 2018-07-19 | $28.44 | $28.85 | $28.41 | $28.71 | $26.32 | 68,007 |
| 2018-07-18 | $28.67 | $28.75 | $28.50 | $28.62 | $26.24 | 23,881 |
| 2018-07-17 | $28.07 | $28.49 | $28.07 | $28.39 | $26.03 | 39,966 |
| 2018-07-16 | $28.48 | $28.64 | $28.35 | $28.57 | $26.19 | 37,679 |
| 2018-07-13 | $28.71 | $28.84 | $28.51 | $28.72 | $26.33 | 15,755 |
| 2018-07-12 | $28.67 | $28.77 | $28.31 | $28.58 | $26.20 | 22,446 |
| 2018-07-11 | $28.54 | $28.54 | $28.13 | $28.32 | $25.97 | 23,368 |
| 2018-07-10 | $28.60 | $28.94 | $28.60 | $28.87 | $26.47 | 31,894 |
| 2018-07-09 | $28.61 | $28.93 | $28.53 | $28.74 | $26.35 | 31,026 |
| 2018-07-06 | $28.14 | $28.36 | $27.85 | $28.00 | $25.67 | 12,636 |
| 2018-07-05 | $27.88 | $28.32 | $27.82 | $28.09 | $25.75 | 20,973 |
| 2018-07-03 | $26.78 | $27.02 | $26.75 | $26.87 | $24.64 | 15,757 |
| 2018-07-02 | $27.01 | $27.03 | $26.72 | $26.92 | $24.68 | 54,593 |
| 2018-06-29 | $27.39 | $27.56 | $27.16 | $27.27 | $25.00 | 133,595 |
| 2018-06-28 | $27.52 | $27.55 | $27.20 | $27.34 | $25.07 | 35,930 |
| 2018-06-27 | $29.09 | $29.21 | $28.50 | $28.66 | $26.28 | 313,937 |
| 2018-06-26 | $29.22 | $29.51 | $29.20 | $29.27 | $26.84 | 59,852 |
| 2018-06-25 | $29.26 | $29.36 | $29.20 | $29.29 | $26.85 | 25,424 |
| 2018-06-22 | $29.56 | $29.73 | $29.24 | $29.61 | $27.15 | 26,998 |
| 2018-06-21 | $29.75 | $29.75 | $29.29 | $29.52 | $27.07 | 32,238 |
| 2018-06-20 | $30.20 | $30.29 | $30.05 | $30.19 | $27.68 | 54,352 |
| 2018-06-19 | $30.35 | $30.87 | $30.20 | $30.70 | $28.15 | 71,349 |
| 2018-06-18 | $30.40 | $30.67 | $30.35 | $30.65 | $28.10 | 69,100 |
| 2018-06-15 | $31.25 | $31.30 | $30.90 | $31.22 | $28.62 | 40,936 |
| 2018-06-14 | $31.31 | $31.41 | $31.01 | $31.12 | $28.53 | 17,594 |
| 2018-06-13 | $31.65 | $31.74 | $31.16 | $31.40 | $28.79 | 24,298 |
| 2018-06-12 | $31.58 | $31.69 | $31.29 | $31.42 | $28.81 | 26,035 |
| 2018-06-11 | $31.98 | $32.09 | $31.87 | $31.98 | $29.32 | 58,886 |
| 2018-06-08 | $31.89 | $32.04 | $31.61 | $31.90 | $29.25 | 19,739 |
| 2018-06-07 | $32.35 | $32.47 | $31.97 | $32.34 | $29.65 | 17,232 |
| 2018-06-06 | $32.21 | $32.50 | $32.01 | $32.38 | $29.69 | 34,840 |
| 2018-06-05 | $32.02 | $32.36 | $31.72 | $32.23 | $29.55 | 49,951 |
| 2018-06-04 | $32.06 | $32.06 | $31.70 | $31.73 | $29.09 | 31,898 |
| 2018-06-01 | $32.06 | $32.06 | $31.45 | $31.65 | $29.02 | 33,458 |
| 2018-05-31 | $31.16 | $31.48 | $31.00 | $31.44 | $28.83 | 36,804 |
| 2018-05-30 | $31.55 | $31.85 | $31.40 | $31.62 | $28.30 | 25,224 |
| 2018-05-29 | $31.73 | $31.73 | $31.10 | $31.35 | $28.05 | 25,951 |
| 2018-05-25 | $32.91 | $33.01 | $32.69 | $32.91 | $29.45 | 24,741 |
| 2018-05-24 | $33.22 | $33.51 | $33.17 | $33.51 | $29.99 | 40,711 |
| 2018-05-23 | $33.80 | $34.06 | $33.77 | $33.94 | $30.37 | 20,304 |
| 2018-05-22 | $34.81 | $34.86 | $34.67 | $34.71 | $31.06 | 26,124 |
| 2018-05-21 | $34.71 | $34.85 | $34.61 | $34.79 | $31.13 | 15,862 |
| 2018-05-18 | $34.47 | $34.49 | $34.23 | $34.36 | $30.75 | 17,072 |
| 2018-05-17 | $34.28 | $34.46 | $34.25 | $34.35 | $30.74 | 13,063 |
| 2018-05-16 | $34.05 | $34.18 | $34.02 | $34.18 | $30.59 | 13,175 |
| 2018-05-15 | $34.21 | $34.30 | $34.13 | $34.30 | $30.69 | 13,081 |
| 2018-05-14 | $34.19 | $34.42 | $34.17 | $34.27 | $30.67 | 17,107 |
| 2018-05-11 | $34.13 | $34.31 | $34.08 | $34.09 | $30.51 | 13,285 |
| 2018-05-10 | $34.23 | $34.30 | $34.16 | $34.29 | $30.68 | 13,110 |
| 2018-05-09 | $34.22 | $34.29 | $34.09 | $34.27 | $30.67 | 13,597 |
| 2018-05-08 | $33.89 | $34.09 | $33.85 | $33.96 | $30.39 | 15,649 |
| 2018-05-07 | $34.21 | $34.44 | $34.15 | $34.28 | $30.68 | 21,034 |
| 2018-05-04 | $34.03 | $34.16 | $33.95 | $34.12 | $30.53 | 15,101 |
| 2018-05-03 | $33.90 | $34.24 | $33.75 | $34.24 | $30.64 | 11,089 |
| 2018-05-02 | $34.01 | $34.10 | $33.73 | $33.73 | $30.18 | 21,040 |
| 2018-05-01 | $33.07 | $33.46 | $32.96 | $33.09 | $29.61 | 19,259 |
| 2018-04-30 | $33.40 | $33.62 | $33.32 | $33.32 | $29.82 | 19,052 |
| 2018-04-27 | $33.17 | $33.40 | $33.10 | $33.26 | $29.76 | 20,790 |
| 2018-04-26 | $33.63 | $33.63 | $33.34 | $33.49 | $29.97 | 21,811 |
| 2018-04-25 | $33.47 | $33.57 | $33.19 | $33.27 | $29.77 | 27,063 |
| 2018-04-24 | $33.86 | $34.03 | $33.56 | $33.78 | $30.23 | 21,281 |
| 2018-04-23 | $33.78 | $33.78 | $33.50 | $33.53 | $30.00 | 17,077 |
| 2018-04-20 | $33.62 | $33.97 | $33.60 | $33.77 | $30.22 | 27,040 |
| 2018-04-19 | $34.31 | $34.39 | $33.89 | $34.03 | $30.45 | 18,212 |
| 2018-04-18 | $33.78 | $33.86 | $33.68 | $33.78 | $30.23 | 17,768 |
| 2018-04-17 | $33.97 | $34.22 | $33.97 | $34.10 | $30.51 | 19,630 |
| 2018-04-16 | $33.65 | $33.80 | $33.62 | $33.80 | $30.25 | 36,805 |
| 2018-04-13 | $34.04 | $34.04 | $33.78 | $33.89 | $30.33 | 15,712 |
| 2018-04-12 | $33.51 | $33.89 | $33.51 | $33.89 | $30.33 | 16,766 |
| 2018-04-11 | $32.96 | $33.28 | $32.96 | $33.12 | $29.64 | 20,069 |
| 2018-04-10 | $33.30 | $33.47 | $33.17 | $33.32 | $29.82 | 19,194 |
| 2018-04-09 | $33.23 | $33.45 | $33.11 | $33.21 | $29.72 | 23,538 |
| 2018-04-06 | $33.49 | $33.66 | $33.10 | $33.10 | $29.62 | 20,124 |
| 2018-04-05 | $33.17 | $33.28 | $33.06 | $33.15 | $29.66 | 14,783 |
| 2018-04-04 | $32.61 | $33.28 | $32.61 | $33.28 | $29.78 | 17,121 |
| 2018-04-03 | $32.61 | $32.81 | $32.46 | $32.72 | $29.28 | 14,788 |
| 2018-04-02 | $33.20 | $33.20 | $32.32 | $32.43 | $29.02 | 20,143 |
| 2018-03-29 | $33.10 | $33.22 | $32.98 | $33.16 | $29.67 | 17,314 |
| 2018-03-28 | $32.86 | $33.15 | $32.68 | $33.08 | $29.60 | 22,281 |
| 2018-03-27 | $33.38 | $33.38 | $32.68 | $32.88 | $29.42 | 51,691 |
| 2018-03-26 | $33.59 | $33.68 | $33.08 | $33.54 | $30.01 | 38,303 |
| 2018-03-23 | $33.83 | $34.35 | $33.19 | $33.33 | $29.83 | 43,563 |
| 2018-03-22 | $33.83 | $34.35 | $33.77 | $34.01 | $30.43 | 24,645 |
| 2018-03-21 | $34.36 | $34.54 | $34.13 | $34.35 | $30.74 | 35,201 |
| 2018-03-20 | $33.81 | $34.04 | $33.74 | $33.95 | $30.38 | 322,559 |
| 2018-03-19 | $33.98 | $35.12 | $33.64 | $35.09 | $31.40 | 84,551 |
| 2018-03-16 | $34.15 | $34.38 | $34.12 | $34.32 | $30.71 | 16,598 |
| 2018-03-15 | $34.28 | $34.40 | $34.16 | $34.26 | $30.66 | 50,355 |
| 2018-03-14 | $34.04 | $34.04 | $33.70 | $33.80 | $30.25 | 39,796 |
| 2018-03-13 | $33.94 | $34.04 | $33.46 | $33.46 | $29.94 | 40,550 |
| 2018-03-12 | $33.94 | $34.01 | $33.78 | $33.92 | $30.35 | 22,211 |
| 2018-03-09 | $33.77 | $34.07 | $33.72 | $34.03 | $30.45 | 24,166 |
| 2018-03-08 | $34.38 | $34.44 | $34.08 | $34.32 | $30.71 | 11,522 |
| 2018-03-07 | $33.67 | $34.13 | $33.56 | $34.07 | $30.49 | 25,213 |
| 2018-03-06 | $33.99 | $34.17 | $33.90 | $33.97 | $30.40 | 16,867 |
| 2018-03-05 | $32.23 | $33.00 | $32.23 | $32.79 | $29.34 | 21,121 |
| 2018-03-02 | $32.40 | $32.79 | $32.23 | $32.73 | $29.29 | 36,128 |
| 2018-03-01 | $32.18 | $32.19 | $31.64 | $32.01 | $28.64 | 27,115 |
| 2018-02-28 | $32.70 | $32.81 | $32.47 | $32.47 | $29.06 | 42,890 |
| 2018-02-27 | $33.47 | $33.57 | $33.11 | $33.12 | $29.64 | 28,084 |
| 2018-02-26 | $33.19 | $33.61 | $33.04 | $33.54 | $30.01 | 39,030 |
| 2018-02-23 | $33.84 | $33.90 | $33.45 | $33.87 | $30.31 | 69,274 |
| 2018-02-22 | $38.02 | $38.30 | $37.24 | $37.54 | $33.59 | 21,667 |
| 2018-02-21 | $37.78 | $38.13 | $37.51 | $37.51 | $33.57 | 23,348 |
| 2018-02-20 | $37.01 | $37.49 | $37.01 | $37.23 | $33.32 | 28,171 |
| 2018-02-16 | $37.38 | $37.70 | $37.30 | $37.38 | $33.45 | 34,150 |
| 2018-02-15 | $37.62 | $37.62 | $37.10 | $37.58 | $33.63 | 32,500 |
| 2018-02-14 | $36.31 | $37.36 | $36.25 | $37.29 | $33.37 | 32,920 |
| 2018-02-13 | $35.96 | $36.05 | $35.76 | $35.97 | $32.19 | 26,235 |
| 2018-02-12 | $35.91 | $36.25 | $35.74 | $36.11 | $32.31 | 136,423 |
| 2018-02-09 | $36.06 | $36.25 | $34.64 | $35.78 | $32.02 | 566,377 |
| 2018-02-08 | $37.08 | $37.08 | $35.79 | $35.79 | $32.03 | 27,150 |
| 2018-02-07 | $37.21 | $37.48 | $36.85 | $37.12 | $33.22 | 60,490 |
| 2018-02-06 | $36.69 | $38.09 | $36.69 | $38.09 | $34.08 | 32,703 |
| 2018-02-05 | $37.72 | $37.91 | $36.11 | $36.44 | $32.61 | 43,319 |
| 2018-02-02 | $38.61 | $38.75 | $38.07 | $38.21 | $34.19 | 31,714 |
| 2018-02-01 | $38.74 | $39.07 | $38.60 | $38.98 | $34.88 | 32,225 |
| 2018-01-31 | $39.78 | $39.81 | $39.29 | $39.46 | $35.31 | 24,693 |
| 2018-01-30 | $39.62 | $39.63 | $39.23 | $39.42 | $35.27 | 28,016 |
| 2018-01-29 | $40.11 | $40.11 | $39.65 | $39.88 | $35.69 | 29,091 |
| 2018-01-26 | $40.11 | $40.19 | $40.02 | $40.15 | $35.93 | 17,121 |
| 2018-01-25 | $40.44 | $40.44 | $39.70 | $39.85 | $35.66 | 31,493 |
| 2018-01-24 | $40.20 | $40.29 | $40.00 | $40.16 | $35.94 | 27,229 |
| 2018-01-23 | $40.21 | $40.24 | $39.90 | $40.05 | $35.84 | 21,249 |
| 2018-01-22 | $40.19 | $40.21 | $40.02 | $40.21 | $35.98 | 32,714 |
| 2018-01-19 | $40.13 | $40.13 | $39.92 | $40.10 | $35.88 | 13,076 |
| 2018-01-18 | $39.96 | $39.99 | $39.69 | $39.88 | $35.69 | 22,572 |
| 2018-01-17 | $39.60 | $39.80 | $39.46 | $39.76 | $35.58 | 20,163 |
| 2018-01-16 | $39.32 | $39.50 | $39.23 | $39.40 | $35.26 | 69,514 |
| 2018-01-12 | $39.28 | $40.04 | $39.28 | $39.92 | $35.72 | 60,783 |
| 2018-01-11 | $39.50 | $39.70 | $39.44 | $39.67 | $35.50 | 42,595 |
| 2018-01-10 | $39.25 | $39.45 | $39.16 | $39.28 | $35.15 | 55,475 |
| 2018-01-09 | $39.44 | $39.63 | $39.33 | $39.59 | $35.43 | 31,284 |
| 2018-01-08 | $38.91 | $39.03 | $38.82 | $38.97 | $34.87 | 23,023 |
| 2018-01-05 | $38.68 | $39.05 | $38.56 | $38.90 | $34.81 | 30,402 |
| 2018-01-04 | $38.74 | $38.74 | $38.53 | $38.55 | $34.50 | 79,779 |
| 2018-01-03 | $37.91 | $38.22 | $37.91 | $38.22 | $34.20 | 15,791 |
| 2018-01-02 | $37.31 | $37.48 | $37.22 | $37.48 | $33.54 | 17,328 |
| 2017-12-29 | $37.39 | $37.54 | $37.22 | $37.34 | $33.41 | 12,062 |
| 2017-12-28 | $37.15 | $37.28 | $37.06 | $37.22 | $33.31 | 18,386 |
| 2017-12-27 | $37.00 | $37.13 | $36.93 | $36.99 | $33.10 | 25,024 |
| 2017-12-26 | $36.83 | $37.14 | $36.83 | $37.12 | $33.22 | 14,332 |
| 2017-12-22 | $36.82 | $37.03 | $36.71 | $36.96 | $33.07 | 14,219 |
| 2017-12-21 | $36.88 | $37.12 | $36.88 | $36.99 | $33.10 | 22,711 |
| 2017-12-20 | $36.78 | $36.97 | $36.78 | $36.89 | $33.01 | 17,698 |
| 2017-12-19 | $36.55 | $36.59 | $36.37 | $36.53 | $32.69 | 26,976 |
| 2017-12-18 | $36.60 | $36.65 | $36.41 | $36.46 | $32.63 | 22,802 |
| 2017-12-15 | $35.63 | $35.71 | $35.35 | $35.68 | $31.93 | 31,449 |
| 2017-12-14 | $35.82 | $35.82 | $35.46 | $35.53 | $31.79 | 16,484 |
| 2017-12-13 | $35.53 | $35.62 | $35.42 | $35.61 | $31.87 | 23,056 |
| 2017-12-12 | $35.32 | $35.49 | $35.31 | $35.48 | $31.75 | 19,627 |
| 2017-12-11 | $35.10 | $35.24 | $35.09 | $35.20 | $31.50 | 23,054 |
| 2017-12-08 | $35.32 | $35.39 | $35.11 | $35.22 | $31.52 | 16,479 |
| 2017-12-07 | $35.01 | $35.10 | $34.94 | $35.07 | $31.38 | 30,007 |
| 2017-12-06 | $35.15 | $35.28 | $35.08 | $35.20 | $31.50 | 21,375 |
| 2017-12-05 | $35.77 | $35.88 | $35.61 | $35.72 | $31.96 | 19,191 |
| 2017-12-04 | $35.74 | $35.83 | $35.63 | $35.70 | $31.95 | 24,115 |
| 2017-12-01 | $35.55 | $35.57 | $35.35 | $35.49 | $31.76 | 11,913 |
| 2017-11-30 | $36.20 | $36.47 | $36.17 | $36.40 | $32.57 | 44,851 |
| 2017-11-29 | $36.10 | $36.16 | $35.94 | $36.02 | $32.23 | 13,697 |
| 2017-11-28 | $35.79 | $36.02 | $35.77 | $35.92 | $32.14 | 25,142 |
| 2017-11-27 | $35.78 | $35.88 | $35.53 | $35.74 | $31.98 | 13,925 |
| 2017-11-24 | $35.22 | $35.44 | $35.22 | $35.43 | $31.70 | 7,147 |
| 2017-11-22 | $34.92 | $35.02 | $34.87 | $34.91 | $31.24 | 24,499 |
| 2017-11-21 | $34.82 | $34.82 | $34.69 | $34.74 | $31.09 | 14,156 |
| 2017-11-20 | $34.29 | $34.47 | $34.23 | $34.33 | $30.72 | 21,223 |
| 2017-11-17 | $34.32 | $34.47 | $34.26 | $34.29 | $30.68 | 15,562 |
| 2017-11-16 | $34.38 | $34.42 | $34.24 | $34.41 | $30.79 | 12,840 |
| 2017-11-15 | $34.08 | $34.18 | $33.79 | $33.83 | $30.27 | 20,898 |
| 2017-11-14 | $34.37 | $34.59 | $34.36 | $34.55 | $30.92 | 23,103 |
| 2017-11-13 | $34.00 | $34.30 | $33.97 | $34.27 | $30.67 | 41,017 |
| 2017-11-10 | $34.19 | $34.42 | $34.19 | $34.29 | $30.68 | 18,092 |
| 2017-11-09 | $34.45 | $34.63 | $34.44 | $34.62 | $30.98 | 11,675 |
| 2017-11-08 | $34.72 | $34.73 | $34.49 | $34.58 | $30.94 | 15,246 |
| 2017-11-07 | $34.63 | $34.83 | $34.55 | $34.69 | $31.04 | 44,036 |
| 2017-11-06 | $35.21 | $35.32 | $35.17 | $35.27 | $31.56 | 13,080 |
| 2017-11-03 | $34.90 | $34.96 | $34.78 | $34.89 | $31.22 | 14,297 |
| 2017-11-02 | $34.51 | $34.84 | $34.45 | $34.75 | $31.10 | 16,917 |
| 2017-11-01 | $34.20 | $34.31 | $34.13 | $34.22 | $30.62 | 13,549 |
| 2017-10-31 | $33.80 | $34.02 | $33.80 | $33.92 | $30.35 | 31,682 |
| 2017-10-30 | $34.06 | $34.06 | $33.85 | $33.94 | $30.37 | 11,672 |
| 2017-10-27 | $34.21 | $34.22 | $33.96 | $34.07 | $30.49 | 21,029 |
| 2017-10-26 | $34.25 | $34.35 | $34.10 | $34.14 | $30.55 | 21,753 |
| 2017-10-25 | $34.19 | $34.42 | $34.15 | $34.40 | $30.78 | 57,040 |
| 2017-10-24 | $35.71 | $35.75 | $35.23 | $35.29 | $31.58 | 554,593 |
| 2017-10-23 | $35.85 | $35.86 | $35.54 | $35.54 | $31.80 | 100,599 |
| 2017-10-20 | $36.01 | $36.19 | $35.85 | $36.01 | $32.22 | 201,465 |
| 2017-10-19 | $36.72 | $36.76 | $36.41 | $36.54 | $32.70 | 48,353 |
| 2017-10-18 | $37.25 | $37.55 | $37.25 | $37.49 | $33.55 | 12,144 |
| 2017-10-17 | $37.21 | $37.21 | $37.07 | $37.15 | $33.24 | 10,875 |
| 2017-10-16 | $37.49 | $37.50 | $37.27 | $37.39 | $33.46 | 19,776 |
| 2017-10-13 | $37.56 | $37.71 | $37.48 | $37.60 | $33.65 | 15,237 |
| 2017-10-12 | $37.85 | $37.95 | $37.82 | $37.85 | $33.87 | 12,529 |
| 2017-10-11 | $37.53 | $37.67 | $37.46 | $37.67 | $33.71 | 17,459 |
| 2017-10-10 | $37.01 | $37.19 | $37.00 | $37.16 | $33.25 | 14,172 |
| 2017-10-09 | $37.24 | $37.24 | $37.04 | $37.13 | $33.23 | 9,383 |
| 2017-10-06 | $37.07 | $37.10 | $36.83 | $36.97 | $33.08 | 47,813 |
| 2017-10-05 | $37.26 | $37.28 | $37.00 | $37.10 | $33.20 | 15,860 |
| 2017-10-04 | $37.49 | $37.67 | $37.49 | $37.61 | $33.66 | 23,858 |
| 2017-10-03 | $36.99 | $37.03 | $36.83 | $36.98 | $33.09 | 13,476 |
| 2017-10-02 | $36.83 | $36.95 | $36.68 | $36.95 | $33.06 | 22,541 |
| 2017-09-29 | $36.92 | $37.22 | $36.91 | $37.22 | $33.31 | 13,408 |
| 2017-09-28 | $36.54 | $36.67 | $36.51 | $36.56 | $32.72 | 14,406 |
| 2017-09-27 | $36.36 | $36.68 | $36.36 | $36.61 | $32.76 | 15,495 |
| 2017-09-26 | $37.21 | $37.21 | $36.97 | $37.07 | $33.17 | 47,449 |
| 2017-09-25 | $37.17 | $37.18 | $36.79 | $36.97 | $33.08 | 20,021 |
| 2017-09-22 | $37.20 | $37.52 | $37.20 | $37.46 | $33.52 | 45,735 |
| 2017-09-21 | $36.72 | $37.00 | $36.68 | $36.99 | $33.10 | 15,451 |
| 2017-09-20 | $36.43 | $36.53 | $36.00 | $36.23 | $32.42 | 19,756 |
| 2017-09-19 | $36.82 | $36.99 | $36.76 | $36.86 | $32.98 | 18,796 |
| 2017-09-18 | $36.91 | $37.12 | $36.66 | $36.83 | $32.96 | 90,824 |
| 2017-09-15 | $36.81 | $37.08 | $36.73 | $37.08 | $33.18 | 87,584 |
| 2017-09-14 | $36.23 | $36.60 | $36.23 | $36.60 | $32.75 | 259,138 |
| 2017-09-13 | $35.76 | $35.76 | $35.40 | $35.40 | $31.68 | 10,074 |
| 2017-09-12 | $35.78 | $35.99 | $35.76 | $35.83 | $32.06 | 14,586 |
| 2017-09-11 | $35.61 | $35.72 | $35.50 | $35.66 | $31.91 | 14,717 |
| 2017-09-08 | $35.45 | $35.64 | $35.41 | $35.61 | $31.87 | 13,730 |
| 2017-09-07 | $35.35 | $35.45 | $35.25 | $35.33 | $31.61 | 13,461 |
| 2017-09-06 | $34.47 | $34.65 | $34.37 | $34.63 | $30.99 | 19,499 |
| 2017-09-05 | $34.43 | $34.45 | $34.06 | $34.24 | $30.64 | 62,637 |
| 2017-09-01 | $33.97 | $34.09 | $33.84 | $34.07 | $30.49 | 215,866 |
| 2017-08-31 | $33.45 | $33.51 | $33.33 | $33.44 | $29.92 | 33,550 |
| 2017-08-30 | $33.62 | $33.65 | $33.48 | $33.59 | $30.06 | 17,888 |
| 2017-08-29 | $33.31 | $33.41 | $33.26 | $33.36 | $29.85 | 27,829 |
| 2017-08-28 | $33.95 | $33.99 | $33.89 | $33.99 | $30.42 | 14,608 |
| 2017-08-25 | $33.75 | $33.89 | $33.71 | $33.86 | $30.30 | 15,500 |
| 2017-08-24 | $33.92 | $33.94 | $33.61 | $33.74 | $30.19 | 25,772 |
| 2017-08-23 | $34.17 | $34.31 | $34.10 | $34.20 | $30.60 | 19,429 |
| 2017-08-22 | $33.81 | $34.12 | $33.81 | $34.05 | $30.47 | 11,983 |
| 2017-08-21 | $33.52 | $33.74 | $33.48 | $33.54 | $30.01 | 23,651 |
| 2017-08-18 | $33.25 | $33.45 | $33.16 | $33.39 | $29.88 | 19,526 |
| 2017-08-17 | $33.84 | $33.84 | $33.51 | $33.51 | $29.99 | 12,282 |
| 2017-08-16 | $33.99 | $34.14 | $33.90 | $34.12 | $30.53 | 20,734 |
| 2017-08-15 | $33.69 | $33.72 | $33.55 | $33.60 | $30.07 | 15,662 |
| 2017-08-14 | $33.79 | $33.83 | $33.68 | $33.69 | $30.15 | 55,157 |
| 2017-08-11 | $33.60 | $33.80 | $33.51 | $33.70 | $30.16 | 18,700 |
| 2017-08-10 | $33.91 | $34.13 | $33.73 | $34.02 | $30.44 | 17,025 |
| 2017-08-09 | $33.85 | $34.01 | $33.82 | $34.01 | $30.43 | 20,097 |
| 2017-08-08 | $34.49 | $34.49 | $34.26 | $34.37 | $30.76 | 10,359 |
| 2017-08-07 | $34.55 | $34.58 | $34.41 | $34.51 | $30.88 | 14,578 |
| 2017-08-04 | $34.68 | $34.71 | $34.51 | $34.60 | $30.96 | 14,903 |
| 2017-08-03 | $34.35 | $34.49 | $34.31 | $34.34 | $30.73 | 27,107 |
| 2017-08-02 | $34.58 | $34.58 | $34.27 | $34.43 | $30.81 | 14,619 |
| 2017-08-01 | $34.81 | $34.81 | $34.50 | $34.60 | $30.96 | 76,915 |
| 2017-07-31 | $34.53 | $34.72 | $34.50 | $34.70 | $31.05 | 25,931 |
| 2017-07-28 | $34.76 | $35.05 | $34.76 | $35.01 | $31.33 | 13,328 |
| 2017-07-27 | $35.31 | $35.31 | $34.79 | $34.95 | $31.27 | 15,332 |
| 2017-07-26 | $35.28 | $35.58 | $35.26 | $35.58 | $31.84 | 14,065 |
| 2017-07-25 | $35.19 | $35.34 | $35.18 | $35.25 | $31.54 | 14,713 |
| 2017-07-24 | $34.58 | $34.91 | $34.58 | $34.91 | $31.24 | 24,644 |
| 2017-07-21 | $34.92 | $35.06 | $34.75 | $34.98 | $31.30 | 37,960 |
| 2017-07-20 | $37.27 | $37.27 | $36.70 | $37.00 | $33.11 | 25,902 |
| 2017-07-19 | $36.98 | $37.23 | $36.97 | $37.16 | $33.25 | 16,638 |
| 2017-07-18 | $36.88 | $37.20 | $36.86 | $37.15 | $33.24 | 18,334 |
| 2017-07-17 | $37.06 | $37.17 | $37.00 | $37.09 | $33.19 | 15,137 |
| 2017-07-14 | $36.59 | $37.12 | $36.59 | $37.02 | $33.13 | 36,056 |
| 2017-07-13 | $36.56 | $36.68 | $36.41 | $36.68 | $32.82 | 12,552 |
| 2017-07-12 | $36.63 | $36.90 | $36.61 | $36.88 | $33.00 | 15,534 |
| 2017-07-11 | $35.63 | $35.96 | $35.59 | $35.96 | $32.18 | 14,705 |
| 2017-07-10 | $34.98 | $35.36 | $34.98 | $35.35 | $31.63 | 12,864 |
| 2017-07-07 | $34.26 | $34.81 | $34.22 | $34.81 | $31.15 | 22,831 |
| 2017-07-06 | $34.17 | $34.68 | $34.15 | $34.60 | $30.96 | 15,264 |
| 2017-07-05 | $33.88 | $33.88 | $33.64 | $33.86 | $30.30 | 26,774 |
| 2017-07-03 | $34.15 | $34.25 | $33.99 | $34.05 | $30.47 | 16,868 |
| 2017-06-30 | $34.12 | $34.12 | $33.66 | $33.84 | $30.28 | 34,470 |
| 2017-06-29 | $33.76 | $33.76 | $33.36 | $33.53 | $30.00 | 35,918 |
| 2017-06-28 | $34.04 | $34.22 | $34.01 | $34.22 | $30.62 | 47,619 |
| 2017-06-27 | $33.68 | $33.70 | $33.47 | $33.55 | $30.02 | 27,500 |
| 2017-06-26 | $34.66 | $34.67 | $34.38 | $34.38 | $30.76 | 12,100 |
| 2017-06-23 | $34.24 | $34.34 | $34.15 | $34.23 | $30.63 | 22,203 |
| 2017-06-22 | $34.47 | $34.60 | $34.40 | $34.45 | $30.83 | 46,400 |
| 2017-06-21 | $34.15 | $34.42 | $34.15 | $34.35 | $30.74 | 17,739 |
| 2017-06-20 | $34.48 | $34.53 | $34.04 | $34.04 | $30.46 | 13,945 |
| 2017-06-19 | $34.63 | $34.71 | $34.53 | $34.53 | $30.90 | 20,444 |
| 2017-06-16 | $34.08 | $34.28 | $34.03 | $34.17 | $30.58 | 16,387 |
| 2017-06-15 | $33.70 | $33.91 | $33.68 | $33.88 | $30.32 | 19,684 |
| 2017-06-14 | $34.45 | $34.45 | $33.96 | $34.09 | $30.50 | 17,614 |
| 2017-06-13 | $34.64 | $34.76 | $34.56 | $34.71 | $30.45 | 24,426 |
| 2017-06-12 | $34.39 | $34.54 | $34.35 | $34.49 | $30.26 | 12,724 |
| 2017-06-09 | $34.33 | $34.43 | $34.12 | $34.24 | $30.04 | 25,436 |
| 2017-06-08 | $34.21 | $34.38 | $34.21 | $34.35 | $30.14 | 26,858 |
| 2017-06-07 | $35.62 | $35.68 | $35.33 | $35.59 | $31.22 | 14,810 |
| 2017-06-06 | $35.54 | $35.60 | $35.37 | $35.44 | $31.09 | 33,890 |
| 2017-06-05 | $35.86 | $36.17 | $35.85 | $36.10 | $31.67 | 16,811 |
| 2017-06-02 | $36.00 | $36.60 | $36.00 | $36.59 | $32.10 | 17,450 |
| 2017-06-01 | $35.18 | $35.44 | $35.18 | $35.34 | $31.01 | 14,965 |
| 2017-05-31 | $35.43 | $35.43 | $34.84 | $35.00 | $30.71 | 21,773 |
| 2017-05-30 | $35.42 | $35.69 | $35.41 | $35.60 | $31.23 | 27,102 |
| 2017-05-26 | $35.59 | $35.71 | $35.45 | $35.68 | $31.30 | 15,573 |
| 2017-05-25 | $35.77 | $35.91 | $35.67 | $35.84 | $31.44 | 20,880 |
| 2017-05-24 | $35.31 | $35.73 | $35.30 | $35.57 | $31.21 | 18,705 |
| 2017-05-23 | $35.95 | $36.14 | $35.85 | $35.95 | $30.93 | 21,313 |
| 2017-05-22 | $35.88 | $36.03 | $35.87 | $35.90 | $30.89 | 23,860 |
| 2017-05-19 | $35.90 | $35.97 | $35.83 | $35.92 | $30.91 | 20,606 |
| 2017-05-18 | $34.62 | $35.04 | $34.61 | $34.90 | $30.03 | 33,349 |
| 2017-05-17 | $35.19 | $35.19 | $34.75 | $34.88 | $30.01 | 17,050 |
| 2017-05-16 | $35.32 | $35.47 | $35.19 | $35.39 | $30.45 | 12,717 |
| 2017-05-15 | $35.34 | $35.58 | $35.34 | $35.58 | $30.61 | 20,699 |
| 2017-05-12 | $35.26 | $35.43 | $35.11 | $35.43 | $30.48 | 16,619 |
| 2017-05-11 | $35.41 | $35.47 | $35.06 | $35.46 | $30.51 | 19,042 |
| 2017-05-10 | $35.79 | $36.08 | $35.79 | $35.88 | $30.87 | 14,624 |
| 2017-05-09 | $35.77 | $35.94 | $35.57 | $35.65 | $30.67 | 20,316 |
| 2017-05-08 | $36.29 | $36.52 | $36.28 | $36.51 | $31.41 | 24,844 |
| 2017-05-05 | $36.62 | $37.21 | $36.62 | $37.20 | $32.01 | 19,528 |
| 2017-05-04 | $36.35 | $36.54 | $36.20 | $36.50 | $31.40 | 20,816 |
| 2017-05-03 | $35.60 | $35.97 | $35.60 | $35.90 | $30.89 | 12,877 |
| 2017-05-02 | $36.23 | $36.39 | $36.10 | $36.39 | $31.31 | 92,159 |
| 2017-05-01 | $36.02 | $36.03 | $35.93 | $36.00 | $30.97 | 96,327 |
| 2017-04-28 | $36.10 | $36.14 | $35.91 | $36.03 | $31.00 | 13,252 |
| 2017-04-27 | $35.56 | $35.79 | $35.35 | $35.72 | $30.73 | 22,021 |
| 2017-04-26 | $35.38 | $36.10 | $35.38 | $35.89 | $30.88 | 21,467 |
| 2017-04-25 | $35.48 | $35.75 | $35.46 | $35.73 | $30.74 | 15,887 |
| 2017-04-24 | $35.62 | $35.86 | $35.60 | $35.84 | $30.84 | 27,695 |
| 2017-04-21 | $33.40 | $33.79 | $33.37 | $33.60 | $28.91 | 17,011 |
| 2017-04-20 | $33.82 | $33.93 | $33.69 | $33.80 | $29.08 | 30,957 |
| 2017-04-19 | $32.65 | $32.79 | $32.60 | $32.65 | $28.09 | 12,145 |
| 2017-04-18 | $32.10 | $32.14 | $31.88 | $32.01 | $27.54 | 24,277 |
| 2017-04-17 | $32.64 | $32.91 | $32.64 | $32.91 | $28.32 | 13,407 |
| 2017-04-13 | $32.53 | $32.66 | $32.51 | $32.53 | $27.99 | 18,918 |
| 2017-04-12 | $32.32 | $32.44 | $32.20 | $32.43 | $27.90 | 23,468 |
| 2017-04-11 | $32.43 | $32.43 | $31.89 | $32.15 | $27.66 | 30,694 |
| 2017-04-10 | $32.44 | $32.56 | $32.43 | $32.50 | $27.96 | 18,602 |
| 2017-04-07 | $32.58 | $32.63 | $32.47 | $32.50 | $27.96 | 15,685 |
| 2017-04-06 | $32.67 | $32.82 | $32.65 | $32.74 | $28.17 | 14,942 |
| 2017-04-05 | $32.84 | $32.89 | $32.54 | $32.61 | $28.06 | 17,413 |
| 2017-04-04 | $32.88 | $33.22 | $32.88 | $33.21 | $28.57 | 21,511 |
| 2017-04-03 | $33.08 | $33.12 | $32.65 | $32.94 | $28.34 | 24,200 |
| 2017-03-31 | $33.13 | $33.47 | $33.10 | $33.34 | $28.69 | 18,600 |
| 2017-03-30 | $33.60 | $33.62 | $33.35 | $33.41 | $28.75 | 11,600 |
| 2017-03-29 | $32.69 | $32.94 | $32.65 | $32.93 | $28.33 | 24,600 |
| 2017-03-28 | $32.62 | $33.30 | $32.56 | $33.04 | $28.43 | 23,400 |
| 2017-03-27 | $32.20 | $32.46 | $32.17 | $32.40 | $27.88 | 11,300 |
| 2017-03-24 | $32.12 | $32.51 | $32.12 | $32.41 | $27.89 | 13,800 |
| 2017-03-23 | $31.76 | $31.97 | $31.72 | $31.92 | $27.46 | 19,600 |
| 2017-03-22 | $31.85 | $32.04 | $31.79 | $31.94 | $27.48 | 37,000 |
| 2017-03-21 | $32.79 | $32.84 | $32.14 | $32.14 | $27.65 | 19,900 |
| 2017-03-20 | $32.60 | $32.66 | $32.42 | $32.42 | $27.89 | 148,900 |
| 2017-03-17 | $32.67 | $32.80 | $32.56 | $32.77 | $28.20 | 203,300 |
| 2017-03-16 | $32.49 | $32.74 | $32.47 | $32.74 | $28.17 | 15,000 |
| 2017-03-15 | $31.87 | $32.28 | $31.83 | $32.08 | $27.60 | 13,300 |
| 2017-03-14 | $31.84 | $32.00 | $31.83 | $31.94 | $27.48 | 18,900 |
| 2017-03-13 | $31.28 | $31.85 | $31.28 | $31.74 | $27.31 | 40,200 |
| 2017-03-10 | $31.08 | $31.15 | $30.99 | $31.14 | $26.79 | 26,100 |
| 2017-03-09 | $30.76 | $30.87 | $30.73 | $30.82 | $26.52 | 19,200 |
| 2017-03-08 | $31.26 | $31.29 | $31.03 | $31.04 | $26.71 | 25,500 |
| 2017-03-07 | $31.06 | $31.33 | $31.02 | $31.25 | $26.89 | 26,900 |
| 2017-03-06 | $31.41 | $31.43 | $31.20 | $31.28 | $26.91 | 32,300 |
| 2017-03-03 | $31.42 | $31.64 | $31.34 | $31.60 | $27.19 | 35,900 |
| 2017-03-02 | $31.28 | $31.40 | $31.20 | $31.23 | $26.87 | 22,600 |
| 2017-03-01 | $31.23 | $31.53 | $31.23 | $31.35 | $26.97 | 34,300 |
| 2017-02-28 | $30.74 | $30.88 | $30.67 | $30.74 | $26.45 | 27,800 |
| 2017-02-27 | $30.82 | $30.95 | $30.76 | $30.91 | $26.60 | 17,500 |
| 2017-02-24 | $30.80 | $31.05 | $30.75 | $31.02 | $26.69 | 19,100 |
| 2017-02-23 | $31.75 | $31.75 | $31.49 | $31.55 | $27.15 | 22,600 |
| 2017-02-22 | $31.22 | $31.85 | $31.22 | $31.66 | $27.24 | 21,900 |
| 2017-02-21 | $31.30 | $31.47 | $31.29 | $31.41 | $27.03 | 27,600 |
| 2017-02-17 | $30.99 | $31.23 | $30.86 | $31.15 | $26.80 | 33,600 |
| 2017-02-16 | $31.38 | $31.55 | $31.30 | $31.55 | $27.15 | 20,700 |
| 2017-02-15 | $31.36 | $31.93 | $31.36 | $31.93 | $27.47 | 17,400 |
| 2017-02-14 | $31.24 | $31.43 | $31.21 | $31.40 | $27.02 | 22,500 |
| 2017-02-13 | $31.13 | $31.18 | $31.09 | $31.18 | $26.83 | 46,400 |
| 2017-02-10 | $30.13 | $30.39 | $30.13 | $30.27 | $26.04 | 18,500 |
| 2017-02-09 | $29.96 | $30.16 | $29.80 | $29.98 | $25.80 | 9,400 |
| 2017-02-08 | $30.23 | $30.48 | $30.15 | $30.43 | $26.18 | 18,400 |
| 2017-02-07 | $30.20 | $30.25 | $30.09 | $30.16 | $25.95 | 33,300 |
| 2017-02-06 | $30.29 | $30.34 | $30.20 | $30.30 | $26.07 | 17,900 |
| 2017-02-03 | $31.14 | $31.14 | $30.85 | $30.95 | $26.63 | 22,100 |
| 2017-02-02 | $30.93 | $30.93 | $30.61 | $30.75 | $26.46 | 14,300 |
| 2017-02-01 | $31.05 | $31.05 | $30.72 | $30.90 | $26.59 | 34,592 |
| 2017-01-31 | $30.83 | $30.90 | $30.42 | $30.49 | $26.23 | 23,091 |
| 2017-01-30 | $30.29 | $30.29 | $30.11 | $30.17 | $25.96 | 26,347 |
| 2017-01-27 | $30.86 | $30.86 | $30.69 | $30.72 | $26.43 | 17,342 |
| 2017-01-26 | $30.89 | $30.98 | $30.81 | $30.97 | $26.65 | 15,089 |
| 2017-01-25 | $30.88 | $31.18 | $30.88 | $31.16 | $26.81 | 17,061 |
| 2017-01-24 | $30.09 | $30.58 | $30.09 | $30.58 | $26.31 | 53,137 |
| 2017-01-23 | $29.67 | $29.85 | $29.53 | $29.85 | $25.68 | 20,539 |
| 2017-01-20 | $29.46 | $29.65 | $29.46 | $29.61 | $25.47 | 16,528 |
| 2017-01-19 | $29.43 | $29.51 | $29.33 | $29.41 | $25.30 | 23,122 |
| 2017-01-18 | $29.45 | $29.54 | $29.32 | $29.40 | $25.30 | 22,379 |
| 2017-01-17 | $29.70 | $29.85 | $29.67 | $29.85 | $25.68 | 23,125 |
| 2017-01-13 | $29.73 | $29.86 | $29.64 | $29.70 | $25.55 | 29,817 |
| 2017-01-12 | $29.48 | $29.49 | $28.98 | $29.05 | $24.99 | 31,575 |
| 2017-01-11 | $28.69 | $29.10 | $28.65 | $29.10 | $25.03 | 142,276 |
| 2017-01-10 | $29.14 | $29.21 | $28.99 | $29.00 | $24.95 | 25,941 |
| 2017-01-09 | $28.59 | $28.89 | $28.55 | $28.82 | $24.79 | 26,374 |
| 2017-01-06 | $29.18 | $29.19 | $29.03 | $29.09 | $25.03 | 35,249 |
| 2017-01-05 | $28.98 | $29.26 | $28.98 | $29.15 | $25.08 | 57,044 |
| 2017-01-04 | $28.38 | $28.52 | $28.35 | $28.46 | $24.48 | 18,337 |
| 2017-01-03 | $28.84 | $29.02 | $28.80 | $28.95 | $24.90 | 69,272 |
| 2016-12-30 | $28.75 | $28.98 | $28.54 | $28.60 | $24.61 | 27,944 |
| 2016-12-29 | $28.20 | $28.40 | $28.19 | $28.36 | $24.40 | 129,813 |
| 2016-12-28 | $28.50 | $28.62 | $28.20 | $28.40 | $24.44 | 26,168 |
| 2016-12-27 | $28.64 | $28.77 | $28.64 | $28.75 | $24.74 | 19,082 |
| 2016-12-23 | $28.74 | $28.74 | $28.60 | $28.66 | $24.66 | 69,562 |
| 2016-12-22 | $28.55 | $28.78 | $28.51 | $28.51 | $24.53 | 27,192 |
| 2016-12-21 | $28.67 | $28.75 | $28.43 | $28.63 | $24.63 | 32,659 |
| 2016-12-20 | $28.21 | $28.50 | $28.21 | $28.30 | $24.35 | 36,416 |
| 2016-12-19 | $28.58 | $28.73 | $28.37 | $28.39 | $24.43 | 30,391 |
| 2016-12-16 | $28.84 | $29.10 | $28.80 | $28.82 | $24.80 | 21,961 |
| 2016-12-15 | $28.79 | $28.79 | $28.45 | $28.51 | $24.53 | 42,228 |
| 2016-12-14 | $29.09 | $29.33 | $28.71 | $28.71 | $24.70 | 22,426 |
| 2016-12-13 | $29.30 | $29.50 | $29.14 | $29.22 | $25.15 | 23,258 |
| 2016-12-12 | $29.26 | $29.40 | $29.01 | $29.16 | $25.09 | 24,279 |
| 2016-12-09 | $29.56 | $29.58 | $29.32 | $29.58 | $25.45 | 19,144 |
| 2016-12-08 | $29.66 | $30.02 | $29.66 | $29.75 | $25.60 | 23,234 |
| 2016-12-07 | $29.29 | $29.81 | $29.29 | $29.77 | $25.61 | 22,123 |
| 2016-12-06 | $28.09 | $28.46 | $28.09 | $28.35 | $24.39 | 19,882 |
| 2016-12-05 | $28.24 | $28.66 | $28.24 | $28.53 | $24.55 | 61,075 |
| 2016-12-02 | $27.50 | $28.17 | $27.50 | $27.64 | $23.78 | 55,897 |
| 2016-12-01 | $27.76 | $28.81 | $27.68 | $28.00 | $24.09 | 905,411 |
| 2016-11-30 | $27.82 | $27.91 | $27.68 | $27.91 | $24.01 | 376,071 |
| 2016-11-29 | $27.80 | $28.14 | $27.79 | $28.12 | $24.19 | 202,574 |
| 2016-11-28 | $27.82 | $27.83 | $27.72 | $27.79 | $23.91 | 307,421 |
| 2016-11-25 | $28.25 | $28.25 | $28.02 | $28.19 | $24.25 | 122,365 |
| 2016-11-23 | $28.03 | $28.06 | $27.89 | $28.06 | $24.14 | 187,488 |
| 2016-11-22 | $28.30 | $28.75 | $28.30 | $28.69 | $24.68 | 1,340,191 |
| 2016-11-21 | $27.59 | $27.95 | $27.59 | $27.95 | $24.05 | 510,163 |
| 2016-11-18 | $27.38 | $27.38 | $27.10 | $27.27 | $23.46 | 237,085 |
| 2016-11-17 | $26.52 | $26.98 | $26.52 | $26.92 | $23.16 | 18,932 |
| 2016-11-16 | $26.38 | $26.70 | $26.33 | $26.66 | $22.94 | 19,121 |
| 2016-11-15 | $26.60 | $26.87 | $26.52 | $26.84 | $23.09 | 22,319 |
| 2016-11-14 | $26.54 | $26.72 | $26.43 | $26.59 | $22.88 | 21,728 |
| 2016-11-11 | $26.74 | $26.78 | $26.43 | $26.50 | $22.80 | 126,737 |
| 2016-11-10 | $27.20 | $27.25 | $26.58 | $26.68 | $22.96 | 20,028 |
| 2016-11-09 | $27.98 | $28.00 | $27.55 | $27.75 | $23.88 | 93,258 |
| 2016-11-08 | $28.24 | $28.72 | $28.24 | $28.64 | $24.64 | 17,950 |
| 2016-11-07 | $28.18 | $28.36 | $28.07 | $28.35 | $24.39 | 15,209 |
| 2016-11-04 | $27.58 | $27.80 | $27.47 | $27.47 | $23.64 | 24,900 |
| 2016-11-03 | $28.19 | $28.23 | $27.77 | $27.77 | $23.89 | 32,664 |
| 2016-11-02 | $28.24 | $28.34 | $28.06 | $28.08 | $24.16 | 11,804 |
| 2016-11-01 | $28.71 | $28.71 | $28.30 | $28.34 | $24.38 | 12,233 |
| 2016-10-31 | $28.66 | $28.85 | $28.54 | $28.82 | $24.80 | 19,801 |
| 2016-10-28 | $28.77 | $28.97 | $28.63 | $28.72 | $24.71 | 15,672 |
| 2016-10-27 | $28.96 | $28.96 | $28.66 | $28.66 | $24.66 | 8,334 |
| 2016-10-26 | $29.18 | $29.42 | $29.10 | $29.17 | $25.10 | 17,219 |
| 2016-10-25 | $29.26 | $29.26 | $28.92 | $28.92 | $24.88 | 17,907 |
| 2016-10-24 | $29.59 | $29.63 | $29.47 | $29.53 | $25.40 | 11,286 |
| 2016-10-21 | $28.91 | $29.19 | $28.90 | $29.18 | $25.11 | 12,827 |
| 2016-10-20 | $28.43 | $29.40 | $28.43 | $29.31 | $25.22 | 12,126 |
| 2016-10-19 | $28.74 | $28.76 | $28.66 | $28.76 | $24.75 | 21,971 |
| 2016-10-18 | $28.79 | $28.93 | $28.69 | $28.76 | $24.75 | 16,934 |
| 2016-10-17 | $28.72 | $28.87 | $28.67 | $28.78 | $24.76 | 13,874 |
| 2016-10-14 | $28.70 | $28.70 | $28.33 | $28.40 | $24.44 | 92,124 |
| 2016-10-13 | $28.28 | $28.58 | $28.15 | $28.46 | $24.49 | 18,733 |
| 2016-10-12 | $28.64 | $28.82 | $28.54 | $28.64 | $24.64 | 12,473 |
| 2016-10-11 | $29.30 | $29.30 | $28.80 | $28.89 | $24.86 | 18,442 |
| 2016-10-10 | $29.51 | $29.57 | $29.30 | $29.33 | $25.23 | 14,358 |
| 2016-10-07 | $29.54 | $29.54 | $28.84 | $29.29 | $25.20 | 13,137 |
| 2016-10-06 | $29.33 | $29.42 | $29.16 | $29.21 | $25.13 | 12,245 |
| 2016-10-05 | $29.27 | $29.46 | $29.23 | $29.42 | $25.31 | 26,120 |
| 2016-10-04 | $29.28 | $29.38 | $28.74 | $28.80 | $24.78 | 25,371 |
| 2016-10-03 | $28.91 | $29.14 | $28.90 | $29.03 | $24.98 | 11,059 |
| 2016-09-30 | $28.56 | $29.29 | $28.56 | $29.03 | $24.98 | 21,562 |
| 2016-09-29 | $29.04 | $29.04 | $27.87 | $28.12 | $24.19 | 15,366 |
| 2016-09-28 | $28.22 | $28.46 | $28.01 | $28.38 | $24.42 | 115,602 |
| 2016-09-27 | $27.33 | $27.95 | $27.33 | $27.84 | $23.95 | 25,291 |
| 2016-09-26 | $27.82 | $27.82 | $27.54 | $27.58 | $23.73 | 13,656 |
| 2016-09-23 | $28.03 | $28.10 | $27.97 | $28.08 | $24.16 | 11,301 |
| 2016-09-22 | $28.28 | $28.39 | $28.14 | $28.21 | $24.27 | 39,082 |
| 2016-09-21 | $27.53 | $28.01 | $27.40 | $27.68 | $23.81 | 15,500 |
| 2016-09-20 | $27.53 | $27.53 | $27.26 | $27.38 | $23.56 | 17,515 |
| 2016-09-19 | $27.74 | $27.82 | $27.24 | $27.49 | $23.65 | 26,748 |
| 2016-09-16 | $27.47 | $27.49 | $27.15 | $27.49 | $23.65 | 22,749 |
| 2016-09-15 | $27.80 | $28.14 | $27.80 | $28.14 | $24.21 | 19,332 |
| 2016-09-14 | $27.48 | $27.90 | $27.48 | $27.62 | $23.76 | 17,719 |
| 2016-09-13 | $27.54 | $27.58 | $27.22 | $27.52 | $23.68 | 17,064 |
| 2016-09-12 | $27.29 | $28.00 | $27.29 | $28.00 | $24.09 | 24,630 |
| 2016-09-09 | $28.17 | $28.17 | $27.56 | $27.56 | $23.71 | 16,407 |
| 2016-09-08 | $27.79 | $27.92 | $27.65 | $27.72 | $23.85 | 11,186 |
| 2016-09-07 | $27.92 | $27.99 | $27.77 | $27.87 | $23.98 | 16,580 |
| 2016-09-06 | $27.52 | $27.87 | $27.51 | $27.73 | $23.86 | 18,096 |
| 2016-09-02 | $26.91 | $27.01 | $26.81 | $26.89 | $23.14 | 16,258 |
| 2016-09-01 | $26.42 | $26.59 | $26.30 | $26.58 | $22.87 | 12,671 |
| 2016-08-31 | $25.95 | $25.96 | $25.70 | $25.85 | $22.24 | 22,813 |
| 2016-08-30 | $25.62 | $25.75 | $25.54 | $25.67 | $22.09 | 14,501 |
| 2016-08-29 | $25.41 | $25.77 | $25.41 | $25.69 | $22.10 | 22,523 |
| 2016-08-26 | $25.79 | $26.01 | $25.33 | $25.52 | $21.96 | 17,449 |
| 2016-08-25 | $25.54 | $25.69 | $25.54 | $25.60 | $22.03 | 25,545 |
| 2016-08-24 | $26.06 | $26.19 | $25.98 | $25.98 | $22.35 | 16,244 |
| 2016-08-23 | $26.06 | $26.21 | $25.94 | $25.94 | $22.32 | 16,954 |
| 2016-08-22 | $25.78 | $26.10 | $25.78 | $26.03 | $22.40 | 22,210 |
| 2016-08-19 | $25.77 | $26.03 | $25.76 | $25.99 | $22.36 | 38,908 |
| 2016-08-18 | $25.91 | $26.13 | $25.87 | $26.13 | $22.48 | 16,261 |
| 2016-08-17 | $25.51 | $25.96 | $25.51 | $25.74 | $22.15 | 54,956 |
| 2016-08-16 | $25.92 | $25.94 | $25.78 | $25.78 | $22.18 | 15,917 |
| 2016-08-15 | $25.89 | $26.13 | $25.82 | $25.85 | $22.24 | 28,487 |
| 2016-08-12 | $25.86 | $26.09 | $25.66 | $25.74 | $22.15 | 17,835 |
| 2016-08-11 | $26.13 | $26.22 | $25.98 | $25.99 | $22.36 | 7,416 |
| 2016-08-10 | $25.95 | $26.16 | $25.85 | $25.97 | $22.34 | 13,918 |
| 2016-08-09 | $25.80 | $26.09 | $25.78 | $26.00 | $22.37 | 13,638 |
| 2016-08-08 | $25.46 | $25.60 | $25.46 | $25.54 | $21.97 | 15,814 |
| 2016-08-05 | $25.36 | $25.68 | $25.36 | $25.60 | $22.02 | 30,356 |
| 2016-08-04 | $24.97 | $25.02 | $24.62 | $24.91 | $21.43 | 20,071 |
| 2016-08-03 | $24.69 | $24.84 | $24.62 | $24.76 | $21.30 | 45,742 |
| 2016-08-02 | $25.27 | $25.27 | $24.84 | $25.04 | $21.54 | 15,156 |
| 2016-08-01 | $25.10 | $25.56 | $25.10 | $25.28 | $21.75 | 283,203 |
| 2016-07-29 | $25.48 | $25.70 | $25.36 | $25.55 | $21.98 | 11,063 |
| 2016-07-28 | $25.70 | $25.70 | $25.26 | $25.58 | $22.01 | 14,290 |
| 2016-07-27 | $25.04 | $25.62 | $25.04 | $25.60 | $22.03 | 38,293 |
| 2016-07-26 | $23.72 | $25.25 | $23.72 | $24.64 | $21.20 | 23,874 |
| 2016-07-25 | $23.22 | $23.46 | $23.04 | $23.40 | $20.13 | 27,596 |
| 2016-07-22 | $22.87 | $23.17 | $22.83 | $23.16 | $19.93 | 18,598 |
| 2016-07-21 | $22.87 | $23.47 | $22.87 | $23.23 | $19.99 | 28,598 |
| 2016-07-20 | $23.16 | $23.34 | $22.86 | $23.23 | $19.98 | 39,764 |
| 2016-07-19 | $22.42 | $22.90 | $22.42 | $22.79 | $19.61 | 20,773 |
| 2016-07-18 | $23.15 | $23.62 | $23.07 | $23.55 | $20.26 | 28,359 |
| 2016-07-15 | $23.05 | $23.15 | $22.70 | $23.12 | $19.89 | 33,468 |
| 2016-07-14 | $23.28 | $23.50 | $23.10 | $23.43 | $20.16 | 62,174 |
| 2016-07-13 | $23.08 | $23.08 | $22.63 | $23.03 | $19.82 | 16,941 |
| 2016-07-12 | $22.79 | $23.26 | $22.79 | $22.95 | $19.75 | 42,562 |
| 2016-07-11 | $22.01 | $22.25 | $21.86 | $22.15 | $19.06 | 11,486 |
| 2016-07-08 | $21.71 | $22.15 | $21.65 | $21.94 | $18.88 | 17,798 |
| 2016-07-07 | $21.10 | $21.42 | $21.10 | $21.28 | $18.31 | 31,473 |
| 2016-07-06 | $20.97 | $21.58 | $20.97 | $21.45 | $18.46 | 25,093 |
| 2016-07-05 | $21.66 | $21.69 | $21.16 | $21.47 | $18.47 | 16,587 |
| 2016-07-01 | $23.19 | $23.50 | $23.17 | $23.38 | $20.12 | 62,242 |
| 2016-06-30 | $22.05 | $22.55 | $21.81 | $22.40 | $19.27 | 28,202 |
| 2016-06-29 | $21.91 | $22.39 | $21.33 | $22.10 | $19.02 | 27,830 |
| 2016-06-28 | $21.43 | $22.52 | $21.25 | $22.40 | $19.27 | 34,911 |
| 2016-06-27 | $22.19 | $22.83 | $21.69 | $22.53 | $19.39 | 26,206 |
| 2016-06-24 | $24.51 | $24.75 | $23.41 | $23.54 | $20.25 | 28,818 |
| 2016-06-23 | $26.50 | $27.91 | $26.50 | $27.25 | $23.45 | 17,276 |
| 2016-06-22 | $25.80 | $26.88 | $25.80 | $26.37 | $22.69 | 19,905 |
| 2016-06-21 | $26.91 | $26.91 | $25.76 | $25.99 | $22.36 | 27,485 |
| 2016-06-20 | $25.33 | $26.18 | $25.33 | $25.97 | $22.34 | 12,136 |
| 2016-06-17 | $74.00 | $75.39 | $74.00 | $75.05 | $21.52 | 21,168 |
| 2016-06-16 | $71.32 | $73.95 | $71.01 | $73.93 | $21.20 | 29,205 |
| 2016-06-15 | $71.06 | $72.66 | $71.06 | $71.28 | $20.44 | 26,982 |
| 2016-06-14 | $72.47 | $73.50 | $71.81 | $71.86 | $20.61 | 36,120 |
| 2016-06-13 | $74.29 | $74.65 | $74.08 | $74.08 | $21.25 | 9,870 |
| 2016-06-10 | $75.71 | $77.40 | $74.68 | $74.69 | $21.42 | 14,478 |
| 2016-06-09 | $78.48 | $78.48 | $76.80 | $78.04 | $22.38 | 21,594 |
| 2016-06-08 | $78.24 | $80.05 | $78.24 | $80.05 | $22.96 | 9,258 |
| 2016-06-07 | $77.44 | $79.98 | $77.44 | $77.57 | $22.25 | 25,701 |
| 2016-06-06 | $70.27 | $77.13 | $70.27 | $73.90 | $21.19 | 13,317 |
| 2016-06-03 | $76.34 | $77.00 | $75.52 | $76.71 | $22.00 | 21,897 |
| 2016-06-02 | $76.45 | $76.73 | $76.45 | $76.48 | $21.93 | 32,862 |
| 2016-06-01 | $75.02 | $75.46 | $75.00 | $75.35 | $21.61 | 11,280 |
| 2016-05-31 | $75.70 | $75.82 | $75.31 | $75.33 | $21.60 | 23,193 |
| 2016-05-27 | $75.09 | $75.61 | $74.84 | $75.03 | $21.52 | 22,668 |
| 2016-05-26 | $75.40 | $75.96 | $75.40 | $75.89 | $21.77 | 14,877 |
| 2016-05-25 | $74.66 | $74.66 | $74.18 | $74.40 | $21.34 | 19,086 |
| 2016-05-24 | $74.03 | $75.16 | $74.03 | $75.16 | $21.08 | 17,424 |
| 2016-05-23 | $73.18 | $73.62 | $73.13 | $73.46 | $20.61 | 24,954 |
| 2016-05-20 | $73.86 | $73.95 | $73.55 | $73.76 | $20.69 | 10,338 |
| 2016-05-19 | $73.25 | $73.46 | $72.87 | $73.34 | $20.57 | 22,437 |
| 2016-05-18 | $73.86 | $74.44 | $73.32 | $73.75 | $20.69 | 20,439 |
| 2016-05-17 | $75.53 | $75.53 | $74.87 | $75.00 | $21.04 | 13,947 |
| 2016-05-16 | $77.39 | $77.61 | $77.21 | $77.50 | $21.74 | 9,651 |
| 2016-05-13 | $78.94 | $79.16 | $78.41 | $78.72 | $22.08 | 11,157 |
| 2016-05-12 | $79.10 | $79.48 | $78.77 | $79.39 | $22.27 | 18,144 |
| 2016-05-11 | $79.05 | $79.62 | $78.95 | $78.95 | $22.14 | 16,533 |
| 2016-05-10 | $79.83 | $79.83 | $79.30 | $79.37 | $22.26 | 15,183 |
| 2016-05-09 | $78.17 | $78.25 | $77.46 | $77.84 | $21.83 | 17,454 |
| 2016-05-06 | $78.10 | $78.64 | $78.00 | $78.27 | $21.95 | 16,515 |
| 2016-05-05 | $77.72 | $78.10 | $77.72 | $77.75 | $21.81 | 20,886 |
| 2016-05-04 | $78.74 | $79.47 | $78.74 | $79.45 | $22.28 | 17,568 |
| 2016-05-03 | $79.37 | $80.02 | $79.37 | $79.65 | $22.34 | 12,270 |
| 2016-05-02 | $80.88 | $81.19 | $80.63 | $81.11 | $22.75 | 10,221 |
| 2016-04-29 | $80.01 | $80.36 | $79.14 | $79.45 | $22.29 | 22,512 |
| 2016-04-28 | $79.12 | $80.23 | $79.12 | $79.84 | $22.39 | 68,643 |
| 2016-04-27 | $78.86 | $79.27 | $78.65 | $79.26 | $22.23 | 36,222 |
| 2016-04-26 | $76.06 | $77.57 | $75.78 | $76.18 | $21.37 | 16,827 |
| 2016-04-25 | $75.94 | $76.40 | $75.94 | $76.30 | $21.40 | 22,218 |
| 2016-04-22 | $74.68 | $75.51 | $74.68 | $74.83 | $20.99 | 20,949 |
| 2016-04-21 | $75.55 | $75.55 | $74.87 | $75.24 | $21.10 | 32,973 |
| 2016-04-20 | $76.33 | $76.33 | $75.84 | $75.94 | $21.30 | 20,655 |
| 2016-04-19 | $75.86 | $76.74 | $75.86 | $76.72 | $21.52 | 21,879 |
| 2016-04-18 | $73.32 | $74.35 | $73.32 | $74.35 | $20.85 | 47,199 |
| 2016-04-15 | $72.82 | $72.82 | $72.31 | $72.69 | $20.39 | 17,199 |
| 2016-04-14 | $74.38 | $75.26 | $74.21 | $75.17 | $21.08 | 31,101 |
| 2016-04-13 | $74.82 | $74.99 | $74.71 | $74.81 | $20.98 | 20,937 |
| 2016-04-12 | $72.99 | $73.69 | $72.99 | $73.44 | $20.60 | 18,987 |
| 2016-04-11 | $72.89 | $72.89 | $72.21 | $72.21 | $20.25 | 51,762 |
| 2016-04-08 | $72.14 | $72.58 | $72.05 | $72.05 | $20.21 | 24,870 |
| 2016-04-07 | $71.49 | $71.49 | $70.70 | $70.99 | $19.91 | 27,720 |
| 2016-04-06 | $71.38 | $72.05 | $71.38 | $72.05 | $20.21 | 63,936 |
| 2016-04-05 | $71.59 | $72.09 | $71.40 | $71.40 | $20.03 | 20,835 |
| 2016-04-04 | $75.92 | $75.92 | $74.82 | $75.10 | $21.07 | 21,132 |
| 2016-04-01 | $76.16 | $76.83 | $75.91 | $76.81 | $21.54 | 37,521 |
| 2016-03-31 | $77.46 | $78.22 | $77.46 | $77.75 | $21.81 | 31,224 |
| 2016-03-30 | $76.75 | $77.53 | $76.75 | $77.28 | $21.68 | 29,601 |
| 2016-03-29 | $72.21 | $73.90 | $72.21 | $73.90 | $20.73 | 49,080 |
| 2016-03-28 | $72.95 | $73.32 | $72.95 | $73.32 | $20.57 | 29,154 |
| 2016-03-24 | $72.23 | $72.93 | $72.23 | $72.93 | $20.46 | 48,714 |
| 2016-03-23 | $75.36 | $75.36 | $74.59 | $74.59 | $20.92 | 18,219 |
| 2016-03-22 | $74.73 | $75.85 | $74.73 | $75.61 | $21.21 | 24,090 |
| 2016-03-21 | $75.35 | $75.35 | $75.00 | $75.13 | $21.07 | 20,757 |
| 2016-03-18 | $75.46 | $76.00 | $75.46 | $75.77 | $21.25 | 20,172 |
| 2016-03-17 | $75.55 | $76.15 | $75.42 | $76.10 | $21.35 | 54,708 |
| 2016-03-16 | $75.16 | $76.73 | $75.14 | $76.32 | $21.41 | 23,793 |
| 2016-03-15 | $73.79 | $74.23 | $73.75 | $74.23 | $20.82 | 45,108 |
| 2016-03-14 | $74.11 | $74.44 | $74.11 | $74.27 | $20.83 | 19,719 |
| 2016-03-11 | $74.65 | $75.23 | $74.62 | $75.23 | $21.10 | 28,605 |
| 2016-03-10 | $72.64 | $73.19 | $70.43 | $71.68 | $20.11 | 53,919 |
| 2016-03-09 | $72.71 | $73.09 | $72.50 | $73.08 | $20.50 | 59,061 |
| 2016-03-08 | $73.65 | $73.65 | $72.73 | $72.73 | $20.40 | 36,780 |
| 2016-03-07 | $73.69 | $74.67 | $73.38 | $74.35 | $20.85 | 77,634 |
| 2016-03-04 | $73.97 | $74.25 | $73.75 | $73.85 | $20.71 | 76,206 |
| 2016-03-03 | $73.41 | $74.12 | $73.41 | $74.02 | $20.76 | 28,935 |
| 2016-03-02 | $71.14 | $71.31 | $70.74 | $71.31 | $20.00 | 643,821 |
| 2016-03-01 | $70.81 | $71.53 | $70.43 | $71.38 | $20.02 | 80,226 |
| 2016-02-29 | $68.80 | $69.58 | $68.70 | $68.70 | $19.27 | 30,798 |
| 2016-02-26 | $68.04 | $68.04 | $67.36 | $67.61 | $18.96 | 16,950 |
| 2016-02-25 | $67.32 | $67.48 | $66.90 | $67.37 | $18.90 | 63,393 |
| 2016-02-24 | $65.55 | $67.84 | $65.50 | $67.08 | $18.82 | 26,736 |
| 2016-02-23 | $68.90 | $68.90 | $68.20 | $68.55 | $19.23 | 20,538 |
| 2016-02-22 | $68.64 | $68.75 | $68.19 | $68.34 | $19.17 | 34,527 |
| 2016-02-19 | $68.46 | $69.14 | $68.46 | $69.14 | $19.39 | 36,099 |
| 2016-02-18 | $65.65 | $67.60 | $65.65 | $67.60 | $18.96 | 26,385 |
| 2016-02-17 | $65.82 | $65.96 | $64.72 | $64.93 | $18.21 | 49,065 |
| 2016-02-16 | $62.58 | $63.51 | $62.34 | $63.51 | $17.81 | 31,158 |
| 2016-02-12 | $58.93 | $59.13 | $58.37 | $59.03 | $16.56 | 29,772 |
| 2016-02-11 | $60.05 | $60.90 | $60.05 | $60.52 | $16.97 | 26,172 |
| 2016-02-10 | $61.80 | $62.36 | $61.38 | $62.05 | $17.40 | 25,956 |
| 2016-02-09 | $60.30 | $60.95 | $59.88 | $60.38 | $16.94 | 75,774 |
| 2016-02-08 | $60.66 | $61.33 | $60.32 | $61.33 | $17.20 | 26,649 |
| 2016-02-05 | $63.43 | $63.73 | $62.17 | $62.37 | $17.49 | 30,126 |
| 2016-02-04 | $61.23 | $62.15 | $61.13 | $62.15 | $17.43 | 23,226 |
| 2016-02-03 | $63.34 | $64.49 | $63.20 | $64.24 | $18.02 | 30,909 |
| 2016-02-02 | $63.47 | $63.59 | $62.10 | $62.40 | $17.50 | 39,888 |
| 2016-02-01 | $65.51 | $66.23 | $65.51 | $66.23 | $18.58 | 20,847 |
| 2016-01-29 | $64.89 | $65.10 | $64.55 | $65.10 | $18.26 | 27,897 |
| 2016-01-28 | $67.18 | $67.18 | $65.85 | $66.26 | $18.59 | 34,785 |
| 2016-01-27 | $66.99 | $68.21 | $66.62 | $66.91 | $18.77 | 435,960 |
| 2016-01-26 | $66.89 | $67.70 | $66.89 | $67.70 | $18.99 | 75,900 |
| 2016-01-25 | $66.27 | $66.45 | $65.66 | $66.03 | $18.52 | 39,069 |
| 2016-01-22 | $66.48 | $66.84 | $66.21 | $66.59 | $18.68 | 39,738 |
| 2016-01-21 | $64.92 | $65.31 | $64.33 | $64.74 | $18.16 | 38,154 |
| 2016-01-20 | $64.80 | $64.99 | $63.50 | $64.98 | $18.23 | 45,075 |
| 2016-01-19 | $67.08 | $67.08 | $65.65 | $66.04 | $18.52 | 36,147 |
| 2016-01-15 | $64.73 | $64.73 | $63.59 | $63.59 | $17.84 | 33,483 |
| 2016-01-14 | $68.02 | $68.05 | $66.70 | $68.05 | $19.09 | 24,327 |
| 2016-01-13 | $71.14 | $71.41 | $68.02 | $68.60 | $19.24 | 476,865 |
| 2016-01-12 | $72.11 | $72.22 | $71.44 | $72.06 | $20.21 | 32,073 |
| 2016-01-11 | $70.69 | $70.73 | $69.78 | $70.50 | $19.77 | 35,208 |
| 2016-01-08 | $70.23 | $70.46 | $69.49 | $69.49 | $19.49 | 25,176 |
| 2016-01-07 | $70.08 | $70.86 | $70.05 | $70.28 | $19.71 | 74,928 |
| 2016-01-06 | $71.78 | $72.03 | $71.78 | $71.84 | $20.15 | 27,180 |
| 2016-01-05 | $74.80 | $74.88 | $73.26 | $74.80 | $20.98 | 29,730 |
| 2016-01-04 | $75.13 | $75.15 | $73.99 | $74.88 | $21.00 | 122,397 |
| 2015-12-31 | $77.73 | $77.79 | $77.42 | $77.42 | $21.71 | 11,340 |
| 2015-12-30 | $78.57 | $78.57 | $78.30 | $78.30 | $21.96 | 11,523 |
| 2015-12-29 | $78.43 | $78.84 | $78.27 | $78.70 | $22.07 | 34,539 |
| 2015-12-28 | $78.15 | $78.36 | $77.79 | $78.29 | $21.96 | 19,518 |
| 2015-12-24 | $78.69 | $78.95 | $78.53 | $78.95 | $22.14 | 14,901 |
| 2015-12-23 | $77.99 | $78.99 | $77.99 | $78.99 | $22.16 | 49,572 |
| 2015-12-22 | $76.66 | $77.34 | $76.43 | $77.00 | $21.60 | 30,693 |
| 2015-12-21 | $76.75 | $77.11 | $76.64 | $77.11 | $21.63 | 25,368 |
| 2015-12-18 | $75.04 | $75.35 | $74.85 | $74.87 | $21.00 | 19,542 |
| 2015-12-17 | $76.19 | $76.19 | $75.28 | $75.28 | $21.12 | 31,107 |
| 2015-12-16 | $74.98 | $76.65 | $74.98 | $76.65 | $21.50 | 37,023 |
| 2015-12-15 | $74.80 | $74.80 | $74.22 | $74.32 | $20.85 | 24,174 |
| 2015-12-14 | $73.04 | $73.04 | $72.14 | $72.61 | $20.37 | 29,625 |
| 2015-12-11 | $73.81 | $73.89 | $73.24 | $73.24 | $20.54 | 20,547 |
| 2015-12-10 | $75.45 | $75.58 | $75.38 | $75.54 | $21.19 | 14,874 |
| 2015-12-09 | $76.14 | $76.45 | $75.14 | $75.48 | $21.17 | 23,460 |
| 2015-12-08 | $75.26 | $75.80 | $74.86 | $75.80 | $21.26 | 14,964 |
| 2015-12-07 | $76.87 | $77.18 | $76.67 | $77.18 | $21.65 | 19,335 |
| 2015-12-04 | $75.47 | $76.27 | $75.33 | $76.27 | $21.39 | 25,737 |
| 2015-12-03 | $73.74 | $74.60 | $73.67 | $74.00 | $20.76 | 25,170 |
| 2015-12-02 | $74.88 | $75.11 | $74.32 | $74.57 | $20.92 | 154,473 |
| 2015-12-01 | $77.42 | $77.42 | $75.38 | $76.00 | $21.32 | 13,353 |
| 2015-11-30 | $77.03 | $77.39 | $77.03 | $77.39 | $21.71 | 11,598 |
| 2015-11-27 | $76.97 | $76.97 | $76.76 | $76.94 | $21.58 | 14,364 |
| 2015-11-25 | $76.65 | $76.85 | $76.56 | $76.80 | $21.54 | 25,089 |
| 2015-11-24 | $75.14 | $75.52 | $75.00 | $75.52 | $21.18 | 30,945 |
| 2015-11-23 | $76.12 | $76.23 | $75.81 | $75.81 | $21.26 | 16,254 |
| 2015-11-20 | $76.83 | $76.85 | $76.55 | $76.65 | $21.50 | 14,190 |
| 2015-11-19 | $76.99 | $77.51 | $76.99 | $77.35 | $21.69 | 11,694 |
| 2015-11-18 | $76.57 | $77.52 | $76.57 | $77.52 | $21.74 | 16,365 |
| 2015-11-17 | $76.25 | $76.62 | $75.91 | $76.33 | $21.41 | 18,567 |
| 2015-11-16 | $75.25 | $76.10 | $75.25 | $76.10 | $21.35 | 13,209 |
| 2015-11-13 | $73.90 | $74.44 | $73.89 | $74.09 | $20.78 | 20,025 |
| 2015-11-12 | $74.36 | $75.05 | $74.35 | $74.57 | $20.92 | 13,476 |
| 2015-11-11 | $75.32 | $75.86 | $75.25 | $75.57 | $21.20 | 24,828 |
| 2015-11-10 | $74.51 | $75.39 | $74.51 | $75.39 | $21.15 | 14,118 |
| 2015-11-09 | $75.36 | $75.36 | $74.63 | $74.86 | $21.00 | 14,685 |
| 2015-11-06 | $76.65 | $77.00 | $76.24 | $76.96 | $21.59 | 17,736 |
| 2015-11-05 | $76.01 | $76.50 | $76.01 | $76.50 | $21.46 | 20,397 |
| 2015-11-04 | $76.30 | $76.30 | $75.60 | $75.86 | $21.28 | 22,314 |
| 2015-11-03 | $76.80 | $77.97 | $76.80 | $77.97 | $21.87 | 21,543 |
| 2015-11-02 | $78.74 | $78.75 | $78.40 | $78.75 | $22.09 | 29,142 |
| 2015-10-30 | $77.06 | $77.65 | $77.04 | $77.37 | $21.70 | 19,167 |
| 2015-10-29 | $75.37 | $75.37 | $74.86 | $75.10 | $21.07 | 20,283 |
| 2015-10-28 | $76.16 | $76.78 | $75.73 | $75.98 | $21.31 | 52,743 |
| 2015-10-27 | $75.88 | $76.07 | $75.38 | $76.07 | $21.34 | 18,972 |
| 2015-10-26 | $77.07 | $77.07 | $76.07 | $76.40 | $21.43 | 24,237 |
| 2015-10-23 | $78.84 | $78.90 | $78.19 | $78.81 | $22.11 | 15,333 |
| 2015-10-22 | $75.80 | $76.36 | $75.80 | $76.03 | $21.33 | 13,743 |
| 2015-10-21 | $76.87 | $76.90 | $76.21 | $76.60 | $21.49 | 15,735 |
| 2015-10-20 | $74.60 | $74.81 | $74.52 | $74.65 | $20.94 | 14,958 |
| 2015-10-19 | $74.10 | $74.17 | $73.98 | $73.98 | $20.75 | 8,079 |
| 2015-10-16 | $74.50 | $74.50 | $73.75 | $74.23 | $20.82 | 25,242 |
| 2015-10-15 | $73.59 | $74.56 | $73.56 | $74.10 | $20.78 | 19,458 |
| 2015-10-14 | $73.05 | $73.53 | $72.46 | $72.48 | $20.33 | 222,723 |
| 2015-10-13 | $72.03 | $72.86 | $71.98 | $72.69 | $20.39 | 12,003 |
| 2015-10-12 | $75.41 | $75.41 | $74.63 | $74.74 | $20.96 | 368,418 |
| 2015-10-09 | $75.69 | $75.69 | $75.11 | $75.51 | $21.18 | 458,862 |
| 2015-10-08 | $72.82 | $73.55 | $72.82 | $73.55 | $20.63 | 17,025 |
| 2015-10-07 | $72.70 | $72.70 | $71.59 | $72.10 | $20.22 | 8,313 |
| 2015-10-06 | $71.15 | $71.15 | $70.38 | $70.77 | $19.85 | 60,243 |
| 2015-10-05 | $70.35 | $70.66 | $69.91 | $70.38 | $19.74 | 28,170 |
| 2015-10-02 | $68.59 | $71.05 | $68.59 | $71.05 | $19.93 | 33,936 |
| 2015-10-01 | $69.09 | $69.35 | $68.20 | $69.35 | $19.45 | 15,435 |
| 2015-09-30 | $66.89 | $67.57 | $66.86 | $67.57 | $18.95 | 20,646 |
| 2015-09-29 | $64.69 | $64.69 | $64.14 | $64.47 | $18.08 | 47,751 |
| 2015-09-28 | $64.40 | $64.51 | $64.25 | $64.51 | $18.09 | 15,897 |
| 2015-09-25 | $65.90 | $66.32 | $65.50 | $65.50 | $18.37 | 22,758 |
| 2015-09-24 | $62.90 | $63.98 | $62.40 | $63.91 | $17.93 | 16,980 |
| 2015-09-23 | $63.80 | $64.18 | $63.50 | $63.95 | $17.94 | 10,071 |
| 2015-09-22 | $62.45 | $63.36 | $62.45 | $62.92 | $17.65 | 1,870,542 |
| 2015-09-21 | $65.97 | $66.15 | $65.54 | $66.06 | $18.53 | 152,706 |
| 2015-09-18 | $65.82 | $66.90 | $65.82 | $66.43 | $18.63 | 17,889 |
| 2015-09-17 | $68.28 | $69.49 | $68.11 | $68.90 | $19.33 | 16,857 |
| 2015-09-16 | $66.77 | $67.67 | $66.77 | $67.67 | $18.98 | 21,627 |
| 2015-09-15 | $66.22 | $66.72 | $66.22 | $66.72 | $18.71 | 124,380 |
| 2015-09-14 | $65.65 | $65.74 | $65.38 | $65.73 | $18.44 | 14,853 |
| 2015-09-11 | $65.14 | $66.14 | $65.14 | $65.94 | $18.49 | 19,002 |
| 2015-09-10 | $65.73 | $66.40 | $65.41 | $66.39 | $18.62 | 32,178 |
| 2015-09-09 | $67.06 | $67.06 | $65.95 | $65.95 | $18.50 | 24,249 |
| 2015-09-08 | $65.05 | $65.31 | $64.60 | $64.80 | $18.18 | 29,811 |
Valeo S.A. (VLEEY) News Headlines
.jpg)
.jpg)
.jpg)
Valeo supprime 300 emplois en Allemagne avec le ralentissement de l'lectrique
None
reuters.com March 1, 2024Recent Valeo S.A. (VLEEY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Valeo S.A. (VLEEY) 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 | -- | -- | -- |