Veoneer Inc (VNE) Exchange: NYSE
Data as of May 9, 2025
$36.95 ($0.00) 0.00%
Veoneer Inc - Daily Information
Click for more stock information on Veoneer Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $36.95 |
| Previous Close | $36.95 |
| High | $36.95 |
| Low | $36.95 |
| Adjusted Open | $36.95 |
| Previous Adjusted Close | $36.95 |
| Adjusted High | $36.95 |
| Adjusted Low | $36.95 |
About Veoneer Inc (VNE)
Veoneer Inc is an international technology company that develops cutting-edge safety solutions that enable autonomous driving and advanced driver assistance systems. Founded in 2017, the company has grown and operates from 11 offices in 6 countries, employing around 4,700 people and with a presence in all the major automotive markets. Veoneerâs advanced driver assistance systems, automated driving software, advanced systems integration and technologies for emerging autonomous driving functions form the foundation for the safe and efficient mobility solutions necessary for shared and safe roads and autonomous future. Veoneer also offers a full range of active safety products, such as radar, camera and vision-based, to meet customers' needs around the globe.
Invest in Veoneer Inc (VNE)
Historical Stock Data for Veoneer Inc (VNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2022-03-31 | $36.90 | $36.96 | $36.90 | $36.95 | $36.95 | 4,572,035 |
| 2022-03-30 | $36.90 | $36.93 | $36.88 | $36.88 | $36.88 | 4,898,169 |
| 2022-03-29 | $36.93 | $36.95 | $36.87 | $36.90 | $36.90 | 1,848,335 |
| 2022-03-28 | $36.84 | $36.91 | $36.82 | $36.88 | $36.88 | 2,439,047 |
| 2022-03-25 | $36.78 | $36.85 | $36.78 | $36.84 | $36.84 | 3,052,242 |
| 2022-03-24 | $36.75 | $36.85 | $36.73 | $36.76 | $36.76 | 15,479,343 |
| 2022-03-23 | $36.06 | $36.13 | $36.00 | $36.10 | $36.10 | 1,407,470 |
| 2022-03-22 | $36.07 | $36.16 | $35.97 | $36.10 | $36.10 | 1,109,788 |
| 2022-03-21 | $36.10 | $36.13 | $35.97 | $36.01 | $36.01 | 2,116,650 |
| 2022-03-18 | $35.75 | $36.15 | $35.70 | $36.15 | $36.15 | 1,901,066 |
| 2022-03-17 | $35.71 | $35.96 | $35.70 | $35.95 | $35.95 | 2,414,168 |
| 2022-03-16 | $35.73 | $35.96 | $35.61 | $35.88 | $35.88 | 2,145,418 |
| 2022-03-15 | $35.44 | $35.72 | $35.42 | $35.71 | $35.71 | 2,228,565 |
| 2022-03-14 | $35.31 | $35.69 | $35.28 | $35.54 | $35.54 | 1,886,796 |
| 2022-03-11 | $35.20 | $35.52 | $35.17 | $35.40 | $35.40 | 1,695,643 |
| 2022-03-10 | $34.91 | $35.31 | $34.91 | $35.25 | $35.25 | 1,473,998 |
| 2022-03-09 | $35.03 | $35.23 | $34.87 | $34.91 | $34.91 | 1,721,068 |
| 2022-03-08 | $35.03 | $35.11 | $34.86 | $34.86 | $34.86 | 2,828,157 |
| 2022-03-07 | $35.05 | $35.34 | $35.05 | $35.14 | $35.14 | 2,181,916 |
| 2022-03-04 | $35.27 | $35.42 | $35.11 | $35.40 | $35.40 | 4,625,621 |
| 2022-03-03 | $35.57 | $35.77 | $35.53 | $35.69 | $35.69 | 2,371,472 |
| 2022-03-02 | $35.53 | $35.72 | $35.42 | $35.71 | $35.71 | 2,138,168 |
| 2022-03-01 | $35.31 | $35.98 | $35.31 | $35.70 | $35.70 | 2,770,091 |
| 2022-02-28 | $35.20 | $35.51 | $35.19 | $35.45 | $35.45 | 1,882,181 |
| 2022-02-25 | $35.01 | $35.48 | $35.00 | $35.47 | $35.47 | 1,760,321 |
| 2022-02-24 | $34.75 | $35.32 | $34.73 | $35.11 | $35.11 | 2,719,060 |
| 2022-02-23 | $35.22 | $35.38 | $35.22 | $35.27 | $35.27 | 1,366,299 |
| 2022-02-22 | $35.21 | $35.29 | $35.15 | $35.25 | $35.25 | 1,050,622 |
| 2022-02-18 | $35.35 | $35.39 | $35.22 | $35.22 | $35.22 | 633,008 |
| 2022-02-17 | $35.32 | $35.50 | $35.27 | $35.38 | $35.38 | 1,054,442 |
| 2022-02-16 | $35.32 | $35.46 | $35.30 | $35.41 | $35.41 | 776,241 |
| 2022-02-15 | $35.23 | $35.40 | $35.23 | $35.38 | $35.38 | 680,857 |
| 2022-02-14 | $35.11 | $35.29 | $35.06 | $35.23 | $35.23 | 1,979,724 |
| 2022-02-11 | $35.23 | $35.41 | $35.17 | $35.25 | $35.25 | 1,840,401 |
| 2022-02-10 | $35.24 | $35.45 | $35.24 | $35.34 | $35.34 | 1,807,565 |
| 2022-02-09 | $35.42 | $35.49 | $35.33 | $35.49 | $35.49 | 795,543 |
| 2022-02-08 | $35.06 | $35.41 | $35.02 | $35.33 | $35.33 | 1,471,424 |
| 2022-02-07 | $35.30 | $35.30 | $34.98 | $34.98 | $34.98 | 1,551,542 |
| 2022-02-04 | $35.26 | $35.45 | $35.21 | $35.30 | $35.30 | 1,916,841 |
| 2022-02-03 | $35.40 | $35.58 | $35.36 | $35.36 | $35.36 | 1,364,210 |
| 2022-02-02 | $35.40 | $35.55 | $35.21 | $35.38 | $35.38 | 1,775,737 |
| 2022-02-01 | $35.23 | $35.58 | $35.19 | $35.56 | $35.56 | 1,277,747 |
| 2022-01-31 | $34.93 | $35.26 | $34.89 | $35.21 | $35.21 | 917,376 |
| 2022-01-28 | $34.71 | $34.86 | $34.66 | $34.86 | $34.86 | 1,626,221 |
| 2022-01-27 | $34.85 | $34.94 | $34.73 | $34.87 | $34.87 | 1,724,715 |
| 2022-01-26 | $35.00 | $35.17 | $34.75 | $34.87 | $34.87 | 778,033 |
| 2022-01-25 | $34.87 | $35.09 | $34.84 | $34.90 | $34.90 | 1,250,649 |
| 2022-01-24 | $34.85 | $35.30 | $34.83 | $35.00 | $35.00 | 1,864,046 |
| 2022-01-21 | $35.15 | $35.34 | $35.15 | $35.29 | $35.29 | 866,001 |
| 2022-01-20 | $35.23 | $35.33 | $35.13 | $35.18 | $35.18 | 1,033,479 |
| 2022-01-19 | $35.39 | $35.47 | $35.30 | $35.33 | $35.33 | 530,157 |
| 2022-01-18 | $35.25 | $35.48 | $35.22 | $35.42 | $35.42 | 947,049 |
| 2022-01-14 | $35.50 | $35.57 | $35.41 | $35.47 | $35.47 | 1,356,191 |
| 2022-01-13 | $35.69 | $35.71 | $35.56 | $35.66 | $35.66 | 494,651 |
| 2022-01-12 | $35.72 | $35.81 | $35.66 | $35.70 | $35.70 | 543,657 |
| 2022-01-11 | $35.66 | $35.77 | $35.56 | $35.75 | $35.75 | 489,680 |
| 2022-01-10 | $35.59 | $35.74 | $35.52 | $35.71 | $35.71 | 1,226,108 |
| 2022-01-07 | $35.79 | $35.97 | $35.67 | $35.92 | $35.92 | 490,805 |
| 2022-01-06 | $35.78 | $35.97 | $35.69 | $35.82 | $35.82 | 644,773 |
| 2022-01-05 | $35.80 | $35.85 | $35.68 | $35.68 | $35.68 | 1,213,140 |
| 2022-01-04 | $35.57 | $36.02 | $35.51 | $35.79 | $35.79 | 1,226,369 |
| 2022-01-03 | $35.41 | $35.59 | $35.28 | $35.51 | $35.51 | 559,606 |
| 2021-12-31 | $35.58 | $35.77 | $35.36 | $35.48 | $35.48 | 328,674 |
| 2021-12-30 | $35.55 | $35.70 | $35.53 | $35.60 | $35.60 | 283,274 |
| 2021-12-29 | $35.61 | $35.74 | $35.58 | $35.64 | $35.64 | 417,895 |
| 2021-12-28 | $35.80 | $35.81 | $35.61 | $35.67 | $35.67 | 275,078 |
| 2021-12-27 | $35.47 | $35.67 | $35.43 | $35.63 | $35.63 | 353,367 |
| 2021-12-23 | $35.36 | $35.68 | $35.36 | $35.46 | $35.46 | 1,131,520 |
| 2021-12-22 | $35.15 | $35.39 | $35.09 | $35.35 | $35.35 | 519,409 |
| 2021-12-21 | $34.87 | $35.11 | $34.85 | $34.96 | $34.96 | 614,514 |
| 2021-12-20 | $34.71 | $35.00 | $34.65 | $34.90 | $34.90 | 657,017 |
| 2021-12-17 | $34.70 | $35.16 | $34.63 | $34.71 | $34.71 | 2,008,978 |
| 2021-12-16 | $34.88 | $35.06 | $34.69 | $34.78 | $34.78 | 2,775,738 |
| 2021-12-15 | $35.00 | $35.09 | $34.52 | $35.06 | $35.06 | 2,218,628 |
| 2021-12-14 | $35.00 | $35.17 | $34.99 | $35.13 | $35.13 | 2,494,093 |
| 2021-12-13 | $35.04 | $35.16 | $34.97 | $35.10 | $35.10 | 1,050,468 |
| 2021-12-10 | $35.18 | $35.20 | $35.10 | $35.12 | $35.12 | 1,122,007 |
| 2021-12-09 | $35.31 | $35.34 | $35.17 | $35.19 | $35.19 | 926,255 |
| 2021-12-08 | $35.39 | $35.56 | $35.33 | $35.43 | $35.43 | 644,198 |
| 2021-12-07 | $35.33 | $35.48 | $35.27 | $35.42 | $35.42 | 502,177 |
| 2021-12-06 | $35.31 | $35.38 | $35.19 | $35.28 | $35.28 | 704,243 |
| 2021-12-03 | $35.28 | $35.37 | $35.10 | $35.36 | $35.36 | 1,470,007 |
| 2021-12-02 | $35.35 | $35.62 | $35.20 | $35.54 | $35.54 | 1,192,846 |
| 2021-12-01 | $35.47 | $35.80 | $35.38 | $35.46 | $35.46 | 1,158,972 |
| 2021-11-30 | $35.19 | $35.64 | $35.09 | $35.60 | $35.60 | 1,563,766 |
| 2021-11-29 | $35.21 | $35.39 | $35.08 | $35.24 | $35.24 | 795,950 |
| 2021-11-26 | $35.07 | $35.29 | $35.06 | $35.22 | $35.22 | 1,069,498 |
| 2021-11-24 | $35.25 | $35.40 | $35.23 | $35.37 | $35.37 | 1,719,620 |
| 2021-11-23 | $35.29 | $35.55 | $35.20 | $35.51 | $35.51 | 1,639,064 |
| 2021-11-22 | $35.36 | $35.62 | $35.25 | $35.61 | $35.61 | 982,938 |
| 2021-11-19 | $35.51 | $35.72 | $35.40 | $35.41 | $35.41 | 886,938 |
| 2021-11-18 | $35.49 | $35.68 | $35.34 | $35.67 | $35.67 | 691,560 |
| 2021-11-17 | $35.37 | $35.72 | $35.34 | $35.63 | $35.63 | 711,810 |
| 2021-11-16 | $35.15 | $35.51 | $35.15 | $35.50 | $35.50 | 581,964 |
| 2021-11-15 | $35.25 | $35.29 | $35.16 | $35.19 | $35.19 | 493,340 |
| 2021-11-12 | $35.24 | $35.29 | $35.11 | $35.29 | $35.29 | 296,524 |
| 2021-11-11 | $35.33 | $35.33 | $35.21 | $35.21 | $35.21 | 294,347 |
| 2021-11-10 | $35.28 | $35.33 | $35.21 | $35.30 | $35.30 | 542,919 |
| 2021-11-09 | $35.40 | $35.42 | $35.21 | $35.37 | $35.37 | 426,728 |
| 2021-11-08 | $35.32 | $35.46 | $35.28 | $35.40 | $35.40 | 251,716 |
| 2021-11-05 | $35.32 | $35.47 | $35.28 | $35.30 | $35.30 | 301,236 |
| 2021-11-04 | $35.42 | $35.45 | $35.21 | $35.29 | $35.29 | 632,309 |
| 2021-11-03 | $35.45 | $35.58 | $35.42 | $35.43 | $35.43 | 468,324 |
| 2021-11-02 | $35.38 | $35.56 | $35.28 | $35.53 | $35.53 | 989,262 |
| 2021-11-01 | $35.24 | $35.58 | $35.19 | $35.52 | $35.52 | 343,505 |
| 2021-10-29 | $35.12 | $35.25 | $35.06 | $35.20 | $35.20 | 363,851 |
| 2021-10-28 | $35.05 | $35.25 | $35.02 | $35.15 | $35.15 | 411,972 |
| 2021-10-27 | $35.11 | $35.32 | $35.04 | $35.05 | $35.05 | 627,912 |
| 2021-10-26 | $35.12 | $35.28 | $35.03 | $35.14 | $35.14 | 719,566 |
| 2021-10-25 | $35.24 | $35.28 | $35.17 | $35.20 | $35.20 | 652,433 |
| 2021-10-22 | $35.20 | $35.31 | $35.17 | $35.23 | $35.23 | 669,403 |
| 2021-10-21 | $35.25 | $35.35 | $35.19 | $35.30 | $35.30 | 361,078 |
| 2021-10-20 | $35.12 | $35.26 | $35.12 | $35.17 | $35.17 | 705,288 |
| 2021-10-19 | $35.15 | $35.21 | $35.08 | $35.18 | $35.18 | 1,638,023 |
| 2021-10-18 | $35.11 | $35.27 | $35.10 | $35.18 | $35.18 | 1,001,350 |
| 2021-10-15 | $35.50 | $35.58 | $34.81 | $35.16 | $35.16 | 2,507,516 |
| 2021-10-14 | $35.51 | $35.66 | $35.46 | $35.63 | $35.63 | 1,055,911 |
| 2021-10-13 | $35.64 | $35.64 | $35.50 | $35.54 | $35.54 | 1,053,592 |
| 2021-10-12 | $35.58 | $35.73 | $35.56 | $35.62 | $35.62 | 1,623,595 |
| 2021-10-11 | $35.61 | $35.68 | $35.50 | $35.58 | $35.58 | 3,096,354 |
| 2021-10-08 | $35.72 | $36.00 | $35.60 | $35.80 | $35.80 | 2,745,062 |
| 2021-10-07 | $35.64 | $35.74 | $35.54 | $35.66 | $35.66 | 1,976,067 |
| 2021-10-06 | $35.56 | $35.73 | $35.51 | $35.60 | $35.60 | 4,402,832 |
| 2021-10-05 | $35.81 | $35.88 | $35.67 | $35.79 | $35.79 | 5,782,382 |
| 2021-10-04 | $35.83 | $36.30 | $35.80 | $36.19 | $36.19 | 8,833,941 |
| 2021-10-01 | $34.26 | $34.57 | $34.12 | $34.55 | $34.55 | 268,497 |
| 2021-09-30 | $34.36 | $34.43 | $33.88 | $34.06 | $34.06 | 312,437 |
| 2021-09-29 | $34.50 | $34.60 | $34.20 | $34.20 | $34.20 | 350,986 |
| 2021-09-28 | $34.70 | $34.93 | $34.25 | $34.28 | $34.28 | 313,191 |
| 2021-09-27 | $34.68 | $35.01 | $34.68 | $34.85 | $34.85 | 235,747 |
| 2021-09-24 | $34.63 | $35.01 | $34.62 | $34.86 | $34.86 | 543,566 |
| 2021-09-23 | $34.40 | $35.01 | $34.38 | $34.68 | $34.68 | 788,102 |
| 2021-09-22 | $34.48 | $34.80 | $34.45 | $34.49 | $34.49 | 220,943 |
| 2021-09-21 | $34.10 | $34.51 | $34.02 | $34.30 | $34.30 | 408,504 |
| 2021-09-20 | $33.91 | $34.27 | $33.85 | $34.21 | $34.21 | 1,018,079 |
| 2021-09-17 | $35.14 | $35.14 | $34.69 | $34.69 | $34.69 | 1,224,590 |
| 2021-09-16 | $35.32 | $35.47 | $34.89 | $35.08 | $35.08 | 606,164 |
| 2021-09-15 | $35.40 | $35.85 | $35.32 | $35.75 | $35.75 | 397,019 |
| 2021-09-14 | $35.57 | $35.59 | $35.28 | $35.29 | $35.29 | 474,016 |
| 2021-09-13 | $34.60 | $36.24 | $34.36 | $35.60 | $35.60 | 2,675,267 |
| 2021-09-10 | $35.06 | $35.08 | $34.80 | $34.81 | $34.81 | 443,970 |
| 2021-09-09 | $34.90 | $35.12 | $34.86 | $34.87 | $34.87 | 450,059 |
| 2021-09-08 | $34.91 | $35.11 | $34.81 | $35.02 | $35.02 | 978,205 |
| 2021-09-07 | $35.11 | $35.59 | $35.03 | $35.36 | $35.36 | 825,925 |
| 2021-09-03 | $35.65 | $35.82 | $35.39 | $35.50 | $35.50 | 1,155,847 |
| 2021-09-02 | $35.98 | $36.18 | $35.84 | $36.11 | $36.11 | 690,647 |
| 2021-09-01 | $35.74 | $36.54 | $35.57 | $36.38 | $36.38 | 760,395 |
| 2021-08-31 | $35.80 | $36.28 | $35.62 | $35.80 | $35.80 | 672,904 |
| 2021-08-30 | $35.81 | $36.04 | $35.75 | $35.75 | $35.75 | 344,280 |
| 2021-08-27 | $35.93 | $36.06 | $35.85 | $35.88 | $35.88 | 545,071 |
| 2021-08-26 | $36.00 | $36.18 | $35.91 | $36.12 | $36.12 | 493,117 |
| 2021-08-25 | $36.15 | $36.29 | $36.03 | $36.18 | $36.18 | 594,248 |
| 2021-08-24 | $35.95 | $36.76 | $35.93 | $36.65 | $36.65 | 606,103 |
| 2021-08-23 | $36.11 | $36.21 | $35.96 | $36.01 | $36.01 | 460,800 |
| 2021-08-20 | $36.26 | $36.35 | $36.07 | $36.10 | $36.10 | 947,057 |
| 2021-08-19 | $36.20 | $36.54 | $36.16 | $36.50 | $36.50 | 1,294,286 |
| 2021-08-18 | $36.60 | $37.08 | $36.50 | $36.57 | $36.57 | 603,701 |
| 2021-08-17 | $36.60 | $36.88 | $36.50 | $36.64 | $36.64 | 795,466 |
| 2021-08-16 | $36.85 | $37.13 | $36.67 | $36.80 | $36.80 | 1,101,377 |
| 2021-08-13 | $37.05 | $37.90 | $36.98 | $37.59 | $37.59 | 599,004 |
| 2021-08-12 | $37.37 | $37.44 | $37.06 | $37.13 | $37.13 | 542,345 |
| 2021-08-11 | $37.30 | $37.97 | $37.30 | $37.76 | $37.76 | 456,191 |
| 2021-08-10 | $37.25 | $37.67 | $37.19 | $37.55 | $37.55 | 1,060,969 |
| 2021-08-09 | $37.60 | $38.00 | $37.47 | $37.54 | $37.54 | 1,026,560 |
| 2021-08-06 | $38.51 | $38.96 | $38.16 | $38.69 | $38.69 | 1,954,137 |
| 2021-08-05 | $38.20 | $40.46 | $38.00 | $40.15 | $40.15 | 8,112,977 |
| 2021-08-04 | $30.94 | $31.37 | $30.92 | $31.25 | $31.25 | 1,027,578 |
| 2021-08-03 | $30.94 | $31.14 | $30.86 | $31.04 | $31.04 | 920,859 |
| 2021-08-02 | $31.08 | $31.39 | $30.87 | $31.15 | $31.15 | 1,230,766 |
| 2021-07-30 | $30.93 | $31.40 | $30.92 | $31.32 | $31.32 | 1,871,591 |
| 2021-07-29 | $31.03 | $31.29 | $31.03 | $31.10 | $31.10 | 579,396 |
| 2021-07-28 | $31.06 | $31.30 | $30.45 | $31.11 | $31.11 | 2,276,547 |
| 2021-07-27 | $31.48 | $31.53 | $31.20 | $31.40 | $31.40 | 2,182,513 |
| 2021-07-26 | $31.14 | $32.70 | $31.10 | $32.30 | $32.30 | 2,982,844 |
| 2021-07-23 | $30.99 | $31.36 | $30.94 | $31.17 | $31.17 | 13,666,870 |
| 2021-07-22 | $20.37 | $20.37 | $19.75 | $19.93 | $19.93 | 471,187 |
| 2021-07-21 | $20.29 | $20.62 | $19.97 | $20.30 | $20.30 | 308,321 |
| 2021-07-20 | $19.79 | $20.20 | $19.70 | $19.98 | $19.98 | 778,968 |
| 2021-07-19 | $19.40 | $20.67 | $19.28 | $19.84 | $19.84 | 1,130,393 |
| 2021-07-16 | $20.79 | $20.84 | $19.60 | $19.70 | $19.70 | 497,589 |
| 2021-07-15 | $20.82 | $21.20 | $20.62 | $20.91 | $20.91 | 461,971 |
| 2021-07-14 | $21.37 | $21.55 | $20.97 | $21.31 | $21.31 | 340,412 |
| 2021-07-13 | $21.55 | $21.63 | $21.21 | $21.36 | $21.36 | 295,184 |
| 2021-07-12 | $21.52 | $21.77 | $21.38 | $21.60 | $21.60 | 234,687 |
| 2021-07-09 | $21.40 | $21.75 | $21.40 | $21.66 | $21.66 | 342,665 |
| 2021-07-08 | $20.91 | $21.37 | $20.66 | $21.22 | $21.22 | 395,489 |
| 2021-07-07 | $21.77 | $21.89 | $20.89 | $21.20 | $21.20 | 609,890 |
| 2021-07-06 | $22.59 | $22.61 | $21.44 | $21.90 | $21.90 | 699,072 |
| 2021-07-02 | $23.15 | $23.19 | $22.34 | $22.74 | $22.74 | 512,651 |
| 2021-07-01 | $23.39 | $23.48 | $22.95 | $22.98 | $22.98 | 346,320 |
| 2021-06-30 | $23.21 | $23.40 | $22.90 | $23.05 | $23.05 | 324,920 |
| 2021-06-29 | $23.05 | $23.25 | $22.96 | $23.01 | $23.01 | 179,397 |
| 2021-06-28 | $23.05 | $23.07 | $22.54 | $22.81 | $22.81 | 237,816 |
| 2021-06-25 | $23.46 | $23.46 | $22.89 | $23.22 | $23.22 | 367,240 |
| 2021-06-24 | $22.89 | $23.33 | $22.75 | $23.14 | $23.14 | 282,702 |
| 2021-06-23 | $22.39 | $22.89 | $22.39 | $22.51 | $22.51 | 237,206 |
| 2021-06-22 | $21.91 | $22.24 | $21.66 | $22.21 | $22.21 | 339,857 |
| 2021-06-21 | $22.19 | $22.33 | $21.90 | $21.99 | $21.99 | 369,050 |
| 2021-06-18 | $22.00 | $22.13 | $21.76 | $21.93 | $21.93 | 1,287,028 |
| 2021-06-17 | $23.10 | $23.26 | $21.97 | $22.39 | $22.39 | 602,912 |
| 2021-06-16 | $23.91 | $23.93 | $22.95 | $23.25 | $23.25 | 1,037,681 |
| 2021-06-15 | $24.18 | $24.30 | $23.81 | $24.25 | $24.25 | 391,837 |
| 2021-06-14 | $25.12 | $25.12 | $24.23 | $24.28 | $24.28 | 371,042 |
| 2021-06-11 | $25.03 | $25.65 | $24.92 | $25.58 | $25.58 | 272,367 |
| 2021-06-10 | $25.22 | $25.33 | $24.62 | $24.81 | $24.81 | 238,456 |
| 2021-06-09 | $25.58 | $25.59 | $24.65 | $25.01 | $25.01 | 359,581 |
| 2021-06-08 | $25.07 | $25.68 | $25.04 | $25.36 | $25.36 | 1,048,337 |
| 2021-06-07 | $24.74 | $25.00 | $24.38 | $24.56 | $24.56 | 994,492 |
| 2021-06-04 | $24.66 | $25.20 | $24.33 | $25.18 | $25.18 | 335,087 |
| 2021-06-03 | $24.18 | $24.87 | $23.90 | $24.57 | $24.57 | 403,532 |
| 2021-06-02 | $24.49 | $24.75 | $24.10 | $24.71 | $24.71 | 346,759 |
| 2021-06-01 | $23.89 | $24.81 | $23.68 | $24.35 | $24.35 | 447,730 |
| 2021-05-28 | $23.81 | $23.89 | $23.47 | $23.67 | $23.67 | 252,776 |
| 2021-05-27 | $23.62 | $24.11 | $23.50 | $23.91 | $23.91 | 371,577 |
| 2021-05-26 | $22.62 | $23.33 | $22.57 | $23.22 | $23.22 | 301,331 |
| 2021-05-25 | $23.03 | $23.36 | $22.86 | $22.86 | $22.86 | 359,204 |
| 2021-05-24 | $23.24 | $23.38 | $22.90 | $23.16 | $23.16 | 204,222 |
| 2021-05-21 | $22.65 | $23.01 | $22.58 | $22.87 | $22.87 | 345,071 |
| 2021-05-20 | $22.53 | $22.67 | $21.92 | $22.64 | $22.64 | 407,439 |
| 2021-05-19 | $22.21 | $22.21 | $21.57 | $22.12 | $22.12 | 407,905 |
| 2021-05-18 | $22.61 | $23.54 | $22.51 | $23.12 | $23.12 | 893,777 |
| 2021-05-17 | $22.59 | $22.81 | $22.11 | $22.18 | $22.18 | 668,820 |
| 2021-05-14 | $21.92 | $22.68 | $21.85 | $22.53 | $22.53 | 311,391 |
| 2021-05-13 | $21.83 | $22.28 | $21.22 | $21.84 | $21.84 | 330,688 |
| 2021-05-12 | $22.44 | $22.56 | $21.33 | $21.45 | $21.45 | 416,381 |
| 2021-05-11 | $22.32 | $22.76 | $22.13 | $22.51 | $22.51 | 341,608 |
| 2021-05-10 | $23.51 | $23.55 | $22.76 | $22.80 | $22.80 | 263,758 |
| 2021-05-07 | $23.24 | $23.66 | $23.05 | $23.35 | $23.35 | 330,788 |
| 2021-05-06 | $22.97 | $23.15 | $22.55 | $23.11 | $23.11 | 471,321 |
| 2021-05-05 | $22.44 | $23.20 | $22.43 | $23.06 | $23.06 | 406,900 |
| 2021-05-04 | $22.75 | $22.81 | $21.77 | $22.29 | $22.29 | 497,376 |
| 2021-05-03 | $23.31 | $23.59 | $22.93 | $23.42 | $23.42 | 514,233 |
| 2021-04-30 | $23.34 | $23.86 | $22.70 | $22.90 | $22.90 | 948,983 |
| 2021-04-29 | $23.34 | $23.65 | $22.56 | $23.57 | $23.57 | 1,275,375 |
| 2021-04-28 | $25.20 | $25.57 | $22.80 | $22.99 | $22.99 | 2,672,942 |
| 2021-04-27 | $26.17 | $27.08 | $25.87 | $26.65 | $26.65 | 541,084 |
| 2021-04-26 | $25.87 | $26.43 | $25.85 | $26.36 | $26.36 | 521,393 |
| 2021-04-23 | $24.98 | $25.84 | $24.91 | $25.65 | $25.65 | 344,199 |
| 2021-04-22 | $24.43 | $24.93 | $24.19 | $24.44 | $24.44 | 307,180 |
| 2021-04-21 | $23.22 | $24.17 | $23.01 | $24.13 | $24.13 | 407,739 |
| 2021-04-20 | $24.66 | $24.79 | $23.47 | $23.51 | $23.51 | 628,937 |
| 2021-04-19 | $26.07 | $26.11 | $24.92 | $25.28 | $25.28 | 279,996 |
| 2021-04-16 | $25.82 | $26.31 | $25.61 | $25.78 | $25.78 | 338,419 |
| 2021-04-15 | $26.36 | $26.61 | $25.41 | $25.91 | $25.91 | 579,811 |
| 2021-04-14 | $26.33 | $26.72 | $25.58 | $25.82 | $25.82 | 608,474 |
| 2021-04-13 | $25.50 | $25.59 | $24.76 | $25.40 | $25.40 | 642,283 |
| 2021-04-12 | $24.80 | $24.91 | $23.80 | $23.87 | $23.87 | 373,299 |
| 2021-04-09 | $24.81 | $24.89 | $24.02 | $24.75 | $24.75 | 544,631 |
| 2021-04-08 | $24.19 | $24.66 | $23.87 | $24.45 | $24.45 | 396,549 |
| 2021-04-07 | $24.55 | $24.81 | $23.77 | $23.98 | $23.98 | 330,030 |
| 2021-04-06 | $25.13 | $25.13 | $24.39 | $24.45 | $24.45 | 287,178 |
| 2021-04-05 | $24.70 | $25.25 | $24.65 | $25.22 | $25.22 | 294,041 |
| 2021-04-01 | $24.77 | $25.00 | $23.81 | $24.36 | $24.36 | 326,637 |
| 2021-03-31 | $24.14 | $24.68 | $24.13 | $24.48 | $24.48 | 418,735 |
| 2021-03-30 | $23.14 | $24.06 | $23.09 | $23.88 | $23.88 | 382,528 |
| 2021-03-29 | $23.50 | $23.87 | $22.70 | $22.78 | $22.78 | 529,361 |
| 2021-03-26 | $24.39 | $24.47 | $23.00 | $23.51 | $23.51 | 495,086 |
| 2021-03-25 | $23.41 | $24.41 | $23.25 | $24.26 | $24.26 | 389,643 |
| 2021-03-24 | $24.13 | $24.51 | $23.45 | $23.50 | $23.50 | 619,866 |
| 2021-03-23 | $24.59 | $24.77 | $23.48 | $23.67 | $23.67 | 598,429 |
| 2021-03-22 | $25.70 | $25.73 | $24.90 | $24.90 | $24.90 | 438,224 |
| 2021-03-19 | $26.51 | $26.88 | $26.03 | $26.06 | $26.06 | 1,043,652 |
| 2021-03-18 | $27.28 | $27.54 | $26.30 | $26.45 | $26.45 | 431,689 |
| 2021-03-17 | $27.13 | $27.74 | $26.70 | $27.69 | $27.69 | 381,992 |
| 2021-03-16 | $28.16 | $28.24 | $27.40 | $27.88 | $27.88 | 372,587 |
| 2021-03-15 | $28.41 | $28.44 | $27.43 | $28.29 | $28.29 | 547,140 |
| 2021-03-12 | $28.50 | $28.98 | $28.33 | $28.71 | $28.71 | 336,417 |
| 2021-03-11 | $28.00 | $28.97 | $27.89 | $28.90 | $28.90 | 425,608 |
| 2021-03-10 | $27.06 | $28.14 | $27.06 | $27.89 | $27.89 | 608,622 |
| 2021-03-09 | $26.50 | $27.49 | $26.05 | $26.99 | $26.99 | 558,783 |
| 2021-03-08 | $26.12 | $26.94 | $25.94 | $26.09 | $26.09 | 484,572 |
| 2021-03-05 | $25.88 | $26.48 | $24.56 | $26.32 | $26.32 | 778,607 |
| 2021-03-04 | $26.68 | $26.74 | $24.83 | $25.81 | $25.81 | 670,675 |
| 2021-03-03 | $27.55 | $27.99 | $26.77 | $26.91 | $26.91 | 550,267 |
| 2021-03-02 | $28.00 | $28.32 | $27.55 | $27.59 | $27.59 | 506,427 |
| 2021-03-01 | $27.90 | $28.54 | $27.70 | $28.23 | $28.23 | 372,774 |
| 2021-02-26 | $27.35 | $27.90 | $26.74 | $27.48 | $27.48 | 483,826 |
| 2021-02-25 | $27.93 | $27.97 | $26.92 | $27.31 | $27.31 | 640,261 |
| 2021-02-24 | $27.21 | $28.01 | $27.01 | $27.90 | $27.90 | 388,557 |
| 2021-02-23 | $27.28 | $27.62 | $26.00 | $27.51 | $27.51 | 584,821 |
| 2021-02-22 | $28.20 | $29.09 | $28.07 | $28.46 | $28.46 | 542,242 |
| 2021-02-19 | $27.53 | $28.80 | $27.53 | $28.64 | $28.64 | 636,107 |
| 2021-02-18 | $28.36 | $28.41 | $26.84 | $27.44 | $27.44 | 617,888 |
| 2021-02-17 | $30.23 | $30.23 | $28.81 | $29.07 | $29.07 | 428,430 |
| 2021-02-16 | $29.53 | $30.57 | $29.53 | $30.50 | $30.50 | 521,126 |
| 2021-02-12 | $29.87 | $30.43 | $29.31 | $29.73 | $29.73 | 799,723 |
| 2021-02-11 | $29.88 | $30.71 | $29.18 | $30.02 | $30.02 | 869,091 |
| 2021-02-10 | $28.57 | $30.28 | $28.41 | $30.12 | $30.12 | 1,204,588 |
| 2021-02-09 | $28.81 | $29.06 | $28.23 | $28.40 | $28.40 | 798,137 |
| 2021-02-08 | $28.57 | $29.46 | $28.07 | $29.00 | $29.00 | 1,334,707 |
| 2021-02-05 | $28.04 | $28.79 | $27.79 | $28.67 | $28.67 | 911,946 |
| 2021-02-04 | $29.37 | $29.50 | $27.48 | $27.93 | $27.93 | 735,369 |
| 2021-02-03 | $28.67 | $29.54 | $28.23 | $28.80 | $28.80 | 1,489,828 |
| 2021-02-02 | $26.88 | $27.31 | $26.42 | $27.00 | $27.00 | 970,582 |
| 2021-02-01 | $26.21 | $27.35 | $26.14 | $27.10 | $27.10 | 976,580 |
| 2021-01-29 | $26.45 | $26.79 | $25.46 | $26.29 | $26.29 | 759,458 |
| 2021-01-28 | $26.16 | $27.33 | $26.08 | $26.70 | $26.70 | 1,174,606 |
| 2021-01-27 | $24.86 | $27.20 | $24.53 | $27.05 | $27.05 | 1,117,979 |
| 2021-01-26 | $27.34 | $27.65 | $25.56 | $25.76 | $25.76 | 858,039 |
| 2021-01-25 | $26.75 | $27.47 | $25.87 | $27.07 | $27.07 | 764,484 |
| 2021-01-22 | $27.03 | $27.53 | $26.78 | $27.14 | $27.14 | 520,825 |
| 2021-01-21 | $25.93 | $27.64 | $25.93 | $27.57 | $27.57 | 1,563,832 |
| 2021-01-20 | $25.00 | $25.66 | $24.66 | $25.12 | $25.12 | 845,111 |
| 2021-01-19 | $23.70 | $23.93 | $23.14 | $23.49 | $23.49 | 582,576 |
| 2021-01-15 | $22.25 | $23.48 | $21.56 | $23.31 | $23.31 | 1,046,953 |
| 2021-01-14 | $21.83 | $22.83 | $21.69 | $22.79 | $22.79 | 861,645 |
| 2021-01-13 | $21.20 | $21.43 | $20.75 | $20.84 | $20.84 | 749,639 |
| 2021-01-12 | $20.03 | $20.95 | $19.85 | $20.90 | $20.90 | 451,150 |
| 2021-01-11 | $19.72 | $19.98 | $19.40 | $19.87 | $19.87 | 614,394 |
| 2021-01-08 | $21.06 | $21.24 | $20.16 | $20.48 | $20.48 | 958,459 |
| 2021-01-07 | $21.80 | $22.31 | $20.02 | $20.61 | $20.61 | 1,525,750 |
| 2021-01-06 | $22.50 | $22.86 | $22.03 | $22.40 | $22.40 | 496,440 |
| 2021-01-05 | $21.34 | $22.50 | $21.31 | $22.29 | $22.29 | 388,881 |
| 2021-01-04 | $21.47 | $21.76 | $20.92 | $21.34 | $21.34 | 467,262 |
| 2020-12-31 | $21.57 | $21.57 | $21.11 | $21.30 | $21.30 | 242,711 |
| 2020-12-30 | $21.38 | $21.93 | $21.37 | $21.51 | $21.51 | 269,327 |
| 2020-12-29 | $21.32 | $21.49 | $20.82 | $21.30 | $21.30 | 300,734 |
| 2020-12-28 | $21.50 | $21.58 | $20.90 | $21.00 | $21.00 | 376,364 |
| 2020-12-24 | $21.92 | $21.94 | $21.25 | $21.53 | $21.53 | 162,846 |
| 2020-12-23 | $21.59 | $22.22 | $21.53 | $21.81 | $21.81 | 375,934 |
| 2020-12-22 | $20.87 | $21.27 | $20.52 | $21.07 | $21.07 | 488,371 |
| 2020-12-21 | $20.44 | $20.98 | $20.19 | $20.75 | $20.75 | 467,427 |
| 2020-12-18 | $20.83 | $21.06 | $20.44 | $20.67 | $20.67 | 1,529,736 |
| 2020-12-17 | $21.93 | $21.99 | $20.12 | $20.27 | $20.27 | 1,398,533 |
| 2020-12-16 | $22.44 | $22.60 | $21.63 | $21.91 | $21.91 | 1,046,111 |
| 2020-12-15 | $22.18 | $22.33 | $21.68 | $21.78 | $21.78 | 1,222,181 |
| 2020-12-14 | $22.47 | $22.72 | $21.82 | $22.09 | $22.09 | 757,838 |
| 2020-12-11 | $21.34 | $21.83 | $21.24 | $21.59 | $21.59 | 997,981 |
| 2020-12-10 | $22.08 | $22.31 | $21.54 | $21.68 | $21.68 | 382,491 |
| 2020-12-09 | $23.10 | $23.68 | $22.08 | $22.43 | $22.43 | 727,576 |
| 2020-12-08 | $22.30 | $22.64 | $22.14 | $22.53 | $22.53 | 734,968 |
| 2020-12-07 | $22.71 | $23.06 | $22.60 | $22.73 | $22.73 | 630,994 |
| 2020-12-04 | $21.40 | $22.61 | $21.37 | $22.37 | $22.37 | 812,056 |
| 2020-12-03 | $20.90 | $21.33 | $20.89 | $21.11 | $21.11 | 496,453 |
| 2020-12-02 | $20.01 | $20.68 | $19.86 | $20.62 | $20.62 | 608,119 |
| 2020-12-01 | $20.59 | $20.67 | $19.83 | $20.26 | $20.26 | 656,290 |
| 2020-11-30 | $19.82 | $20.25 | $19.56 | $19.93 | $19.93 | 744,014 |
| 2020-11-27 | $19.59 | $20.24 | $19.55 | $20.20 | $20.20 | 271,624 |
| 2020-11-25 | $20.62 | $20.63 | $20.05 | $20.44 | $20.44 | 495,797 |
| 2020-11-24 | $19.67 | $21.25 | $19.65 | $21.17 | $21.17 | 1,155,138 |
| 2020-11-23 | $18.54 | $20.28 | $18.54 | $19.64 | $19.64 | 980,622 |
| 2020-11-20 | $18.20 | $18.38 | $18.04 | $18.11 | $18.11 | 163,106 |
| 2020-11-19 | $18.33 | $18.74 | $18.14 | $18.34 | $18.34 | 829,161 |
| 2020-11-18 | $18.01 | $18.56 | $17.99 | $18.46 | $18.46 | 678,308 |
| 2020-11-17 | $17.69 | $18.34 | $17.43 | $18.19 | $18.19 | 432,029 |
| 2020-11-16 | $17.79 | $18.02 | $17.71 | $17.88 | $17.88 | 487,207 |
| 2020-11-13 | $16.60 | $17.50 | $16.60 | $17.35 | $17.35 | 406,759 |
| 2020-11-12 | $16.98 | $17.21 | $16.76 | $16.81 | $16.81 | 235,183 |
| 2020-11-11 | $17.30 | $17.61 | $17.20 | $17.32 | $17.32 | 316,499 |
| 2020-11-10 | $17.49 | $17.68 | $17.23 | $17.28 | $17.28 | 342,808 |
| 2020-11-09 | $18.16 | $18.53 | $17.36 | $17.68 | $17.68 | 610,653 |
| 2020-11-06 | $17.13 | $17.36 | $16.90 | $17.07 | $17.07 | 215,318 |
| 2020-11-05 | $16.67 | $17.31 | $16.65 | $17.11 | $17.11 | 453,883 |
| 2020-11-04 | $17.39 | $17.53 | $16.26 | $16.40 | $16.40 | 646,142 |
| 2020-11-03 | $16.53 | $18.25 | $16.53 | $18.07 | $18.07 | 968,479 |
| 2020-11-02 | $15.40 | $16.30 | $15.40 | $16.28 | $16.28 | 1,196,064 |
| 2020-10-30 | $15.35 | $15.63 | $14.95 | $15.37 | $15.37 | 406,167 |
| 2020-10-29 | $14.92 | $15.59 | $14.86 | $15.47 | $15.47 | 410,908 |
| 2020-10-28 | $14.70 | $15.34 | $14.64 | $15.01 | $15.01 | 805,576 |
| 2020-10-27 | $16.15 | $16.19 | $15.67 | $15.81 | $15.81 | 481,309 |
| 2020-10-26 | $16.89 | $16.94 | $16.06 | $16.18 | $16.18 | 1,129,311 |
| 2020-10-23 | $17.73 | $18.05 | $17.31 | $17.78 | $17.78 | 1,052,578 |
| 2020-10-22 | $17.54 | $18.35 | $17.44 | $18.19 | $18.19 | 689,864 |
| 2020-10-21 | $17.01 | $17.72 | $16.94 | $17.51 | $17.51 | 1,250,188 |
| 2020-10-20 | $17.66 | $17.87 | $17.29 | $17.41 | $17.41 | 443,418 |
| 2020-10-19 | $17.86 | $18.42 | $17.58 | $17.87 | $17.87 | 748,681 |
| 2020-10-16 | $18.50 | $18.64 | $17.97 | $18.34 | $18.34 | 553,525 |
| 2020-10-15 | $17.93 | $18.74 | $17.90 | $18.60 | $18.60 | 620,409 |
| 2020-10-14 | $18.80 | $18.90 | $18.09 | $18.47 | $18.47 | 315,663 |
| 2020-10-13 | $18.43 | $18.77 | $18.19 | $18.60 | $18.60 | 268,649 |
| 2020-10-12 | $18.26 | $18.44 | $18.08 | $18.37 | $18.37 | 451,210 |
| 2020-10-09 | $17.50 | $17.70 | $17.25 | $17.62 | $17.62 | 273,299 |
| 2020-10-08 | $17.43 | $17.56 | $16.93 | $17.27 | $17.27 | 446,281 |
| 2020-10-07 | $16.78 | $16.99 | $16.44 | $16.82 | $16.82 | 779,925 |
| 2020-10-06 | $16.67 | $16.74 | $16.03 | $16.10 | $16.10 | 650,230 |
| 2020-10-05 | $16.32 | $16.78 | $16.27 | $16.68 | $16.68 | 487,584 |
| 2020-10-02 | $15.67 | $16.18 | $15.57 | $15.91 | $15.91 | 656,612 |
| 2020-10-01 | $15.40 | $16.40 | $15.33 | $16.19 | $16.19 | 1,246,134 |
| 2020-09-30 | $14.21 | $14.80 | $14.20 | $14.70 | $14.70 | 939,091 |
| 2020-09-29 | $14.00 | $14.38 | $13.76 | $14.25 | $14.25 | 517,705 |
| 2020-09-28 | $13.26 | $13.83 | $13.26 | $13.71 | $13.71 | 477,283 |
| 2020-09-25 | $12.77 | $12.88 | $12.55 | $12.79 | $12.79 | 835,936 |
| 2020-09-24 | $12.84 | $13.19 | $12.66 | $12.91 | $12.91 | 799,871 |
| 2020-09-23 | $13.19 | $13.39 | $12.88 | $12.89 | $12.89 | 458,146 |
| 2020-09-22 | $13.32 | $13.40 | $13.04 | $13.16 | $13.16 | 435,792 |
| 2020-09-21 | $13.54 | $13.58 | $12.93 | $13.43 | $13.43 | 670,728 |
| 2020-09-18 | $14.16 | $14.23 | $13.59 | $13.82 | $13.82 | 1,123,178 |
| 2020-09-17 | $14.27 | $14.38 | $13.99 | $14.24 | $14.24 | 428,467 |
| 2020-09-16 | $14.30 | $14.48 | $14.21 | $14.43 | $14.43 | 424,951 |
| 2020-09-15 | $14.27 | $14.49 | $14.07 | $14.32 | $14.32 | 312,436 |
| 2020-09-14 | $14.16 | $14.27 | $13.82 | $14.14 | $14.14 | 439,528 |
| 2020-09-11 | $13.91 | $13.96 | $13.37 | $13.79 | $13.79 | 638,406 |
| 2020-09-10 | $14.25 | $14.71 | $13.60 | $13.79 | $13.79 | 911,764 |
| 2020-09-09 | $14.25 | $14.41 | $13.33 | $13.59 | $13.59 | 963,645 |
| 2020-09-08 | $13.94 | $14.43 | $13.83 | $13.84 | $13.84 | 426,893 |
| 2020-09-04 | $13.99 | $14.05 | $13.58 | $13.88 | $13.88 | 403,392 |
| 2020-09-03 | $14.47 | $14.61 | $13.68 | $13.80 | $13.80 | 386,981 |
| 2020-09-02 | $14.77 | $15.17 | $14.73 | $14.99 | $14.99 | 467,115 |
| 2020-09-01 | $14.35 | $14.80 | $14.18 | $14.49 | $14.49 | 837,151 |
| 2020-08-31 | $14.33 | $14.34 | $13.62 | $13.88 | $13.88 | 766,016 |
| 2020-08-28 | $14.38 | $14.44 | $13.66 | $13.96 | $13.96 | 1,541,406 |
| 2020-08-27 | $12.72 | $13.25 | $12.28 | $12.84 | $12.84 | 1,839,111 |
| 2020-08-26 | $10.87 | $11.04 | $10.82 | $10.96 | $10.96 | 755,473 |
| 2020-08-25 | $10.62 | $10.71 | $10.48 | $10.66 | $10.66 | 192,031 |
| 2020-08-24 | $10.24 | $10.48 | $10.16 | $10.46 | $10.46 | 150,028 |
| 2020-08-21 | $9.90 | $10.15 | $9.83 | $10.03 | $10.03 | 605,583 |
| 2020-08-20 | $10.24 | $10.29 | $10.15 | $10.22 | $10.22 | 140,776 |
| 2020-08-19 | $10.56 | $10.64 | $10.31 | $10.38 | $10.38 | 178,378 |
| 2020-08-18 | $10.70 | $10.76 | $10.52 | $10.65 | $10.65 | 131,193 |
| 2020-08-17 | $10.99 | $11.08 | $10.82 | $10.89 | $10.89 | 187,306 |
| 2020-08-14 | $10.94 | $11.09 | $10.86 | $11.01 | $11.01 | 241,792 |
| 2020-08-13 | $11.29 | $11.37 | $10.93 | $10.97 | $10.97 | 591,291 |
| 2020-08-12 | $11.20 | $11.23 | $10.87 | $11.11 | $11.11 | 364,169 |
| 2020-08-11 | $11.00 | $11.03 | $10.74 | $10.78 | $10.78 | 340,989 |
| 2020-08-10 | $10.15 | $10.85 | $10.12 | $10.72 | $10.72 | 777,878 |
| 2020-08-07 | $10.13 | $10.20 | $9.70 | $9.87 | $9.87 | 253,405 |
| 2020-08-06 | $10.51 | $10.52 | $10.18 | $10.19 | $10.19 | 328,930 |
| 2020-08-05 | $10.42 | $10.65 | $10.33 | $10.44 | $10.44 | 423,582 |
| 2020-08-04 | $9.97 | $10.18 | $9.87 | $10.17 | $10.17 | 1,119,017 |
| 2020-08-03 | $10.06 | $10.19 | $9.56 | $9.77 | $9.77 | 461,850 |
| 2020-07-31 | $10.36 | $10.36 | $9.91 | $10.05 | $10.05 | 370,141 |
| 2020-07-30 | $10.36 | $10.45 | $10.21 | $10.35 | $10.35 | 664,750 |
| 2020-07-29 | $10.93 | $10.99 | $10.56 | $10.72 | $10.72 | 726,899 |
| 2020-07-28 | $11.33 | $11.39 | $10.80 | $10.80 | $10.80 | 500,760 |
| 2020-07-27 | $11.48 | $11.49 | $11.12 | $11.32 | $11.32 | 578,446 |
| 2020-07-24 | $12.41 | $12.43 | $10.82 | $11.19 | $11.19 | 1,872,180 |
| 2020-07-23 | $12.67 | $13.80 | $12.65 | $13.75 | $13.75 | 1,163,706 |
| 2020-07-22 | $12.21 | $12.87 | $12.16 | $12.66 | $12.66 | 542,496 |
| 2020-07-21 | $12.23 | $12.39 | $11.97 | $12.35 | $12.35 | 478,890 |
| 2020-07-20 | $12.01 | $12.20 | $11.84 | $12.10 | $12.10 | 364,864 |
| 2020-07-17 | $11.90 | $12.16 | $11.81 | $12.03 | $12.03 | 387,300 |
| 2020-07-16 | $11.48 | $11.77 | $11.36 | $11.63 | $11.63 | 158,400 |
| 2020-07-15 | $11.62 | $11.66 | $11.24 | $11.40 | $11.40 | 140,300 |
| 2020-07-14 | $10.98 | $11.36 | $10.94 | $11.35 | $11.35 | 191,200 |
| 2020-07-13 | $11.31 | $11.52 | $10.88 | $10.90 | $10.90 | 198,000 |
| 2020-07-10 | $11.07 | $11.31 | $11.04 | $11.29 | $11.29 | 179,600 |
| 2020-07-09 | $11.27 | $11.27 | $10.79 | $10.90 | $10.90 | 216,300 |
| 2020-07-08 | $11.50 | $11.66 | $11.05 | $11.21 | $11.21 | 206,700 |
| 2020-07-07 | $11.58 | $11.67 | $11.37 | $11.43 | $11.43 | 173,000 |
| 2020-07-06 | $11.62 | $11.79 | $11.39 | $11.59 | $11.59 | 218,200 |
| 2020-07-02 | $10.98 | $11.19 | $10.80 | $11.05 | $11.05 | 257,400 |
| 2020-07-01 | $10.85 | $10.98 | $10.36 | $10.55 | $10.55 | 683,200 |
| 2020-06-30 | $10.27 | $10.91 | $10.16 | $10.69 | $10.69 | 376,600 |
| 2020-06-29 | $10.71 | $10.94 | $10.56 | $10.72 | $10.72 | 306,400 |
| 2020-06-26 | $10.72 | $10.82 | $10.45 | $10.46 | $10.46 | 283,021 |
| 2020-06-25 | $10.85 | $10.89 | $10.53 | $10.75 | $10.75 | 260,328 |
| 2020-06-24 | $11.03 | $11.03 | $10.52 | $10.63 | $10.63 | 197,005 |
| 2020-06-23 | $11.43 | $11.56 | $11.14 | $11.32 | $11.32 | 260,088 |
| 2020-06-22 | $11.02 | $11.16 | $10.79 | $11.12 | $11.12 | 208,438 |
| 2020-06-19 | $11.39 | $11.46 | $10.92 | $11.00 | $11.00 | 384,771 |
| 2020-06-18 | $11.00 | $11.22 | $10.95 | $11.09 | $11.09 | 160,060 |
| 2020-06-17 | $11.57 | $11.57 | $11.08 | $11.26 | $11.26 | 224,806 |
| 2020-06-16 | $11.78 | $11.81 | $11.15 | $11.43 | $11.43 | 347,186 |
| 2020-06-15 | $10.93 | $11.70 | $10.76 | $11.53 | $11.53 | 411,136 |
| 2020-06-12 | $11.43 | $11.56 | $10.90 | $11.52 | $11.52 | 287,114 |
| 2020-06-11 | $11.10 | $11.29 | $10.38 | $10.54 | $10.54 | 419,172 |
| 2020-06-10 | $12.15 | $12.15 | $11.51 | $11.54 | $11.54 | 253,481 |
| 2020-06-09 | $12.28 | $12.46 | $12.05 | $12.15 | $12.15 | 349,889 |
| 2020-06-08 | $12.62 | $13.10 | $12.59 | $13.00 | $13.00 | 576,076 |
| 2020-06-05 | $11.88 | $12.34 | $11.86 | $12.12 | $12.12 | 634,959 |
| 2020-06-04 | $11.60 | $11.75 | $11.51 | $11.67 | $11.67 | 344,641 |
| 2020-06-03 | $11.74 | $12.11 | $11.72 | $11.85 | $11.85 | 495,937 |
| 2020-06-02 | $11.21 | $11.42 | $11.08 | $11.37 | $11.37 | 409,778 |
| 2020-06-01 | $11.12 | $11.25 | $10.51 | $10.82 | $10.82 | 412,029 |
| 2020-05-29 | $11.42 | $11.51 | $10.75 | $10.78 | $10.78 | 765,809 |
| 2020-05-28 | $11.50 | $11.79 | $10.97 | $10.99 | $10.99 | 464,635 |
| 2020-05-27 | $11.60 | $11.60 | $11.27 | $11.33 | $11.33 | 637,389 |
| 2020-05-26 | $10.38 | $11.05 | $10.36 | $10.78 | $10.78 | 568,171 |
| 2020-05-22 | $9.63 | $9.76 | $9.38 | $9.66 | $9.66 | 193,765 |
| 2020-05-21 | $9.74 | $9.90 | $9.51 | $9.55 | $9.55 | 398,989 |
| 2020-05-20 | $9.97 | $9.97 | $9.50 | $9.57 | $9.57 | 265,371 |
| 2020-05-19 | $9.69 | $10.01 | $9.57 | $9.73 | $9.73 | 359,935 |
| 2020-05-18 | $9.43 | $9.81 | $9.37 | $9.66 | $9.66 | 336,465 |
| 2020-05-15 | $8.75 | $8.99 | $8.70 | $8.88 | $8.88 | 222,601 |
| 2020-05-14 | $8.36 | $8.89 | $8.28 | $8.86 | $8.86 | 457,163 |
| 2020-05-13 | $9.22 | $9.25 | $8.58 | $8.68 | $8.68 | 492,085 |
| 2020-05-12 | $10.05 | $10.06 | $9.23 | $9.25 | $9.25 | 516,975 |
| 2020-05-11 | $10.04 | $10.41 | $9.83 | $10.19 | $10.19 | 620,488 |
| 2020-05-08 | $10.25 | $10.43 | $10.22 | $10.36 | $10.36 | 324,812 |
| 2020-05-07 | $9.76 | $10.05 | $9.66 | $9.90 | $9.90 | 328,131 |
| 2020-05-06 | $9.94 | $10.00 | $9.43 | $9.52 | $9.52 | 291,732 |
| 2020-05-05 | $9.65 | $10.01 | $9.65 | $9.78 | $9.78 | 390,162 |
| 2020-05-04 | $9.32 | $9.57 | $9.09 | $9.42 | $9.42 | 568,466 |
| 2020-05-01 | $9.54 | $9.64 | $9.11 | $9.40 | $9.40 | 499,759 |
| 2020-04-30 | $10.23 | $10.55 | $9.62 | $9.78 | $9.78 | 477,643 |
| 2020-04-29 | $10.29 | $10.49 | $10.04 | $10.42 | $10.42 | 594,977 |
| 2020-04-28 | $10.38 | $10.59 | $10.10 | $10.13 | $10.13 | 860,528 |
| 2020-04-27 | $9.40 | $10.03 | $9.35 | $9.90 | $9.90 | 1,578,041 |
| 2020-04-24 | $8.84 | $9.42 | $8.54 | $8.88 | $8.88 | 1,820,008 |
| 2020-04-23 | $7.72 | $8.28 | $7.70 | $8.07 | $8.07 | 533,847 |
| 2020-04-22 | $7.59 | $7.75 | $7.31 | $7.63 | $7.63 | 682,878 |
| 2020-04-21 | $7.46 | $7.88 | $7.41 | $7.50 | $7.50 | 638,216 |
| 2020-04-20 | $7.86 | $8.14 | $7.61 | $7.72 | $7.72 | 482,156 |
| 2020-04-17 | $7.88 | $8.20 | $7.75 | $8.10 | $8.10 | 834,823 |
| 2020-04-16 | $7.72 | $7.72 | $7.40 | $7.52 | $7.52 | 572,663 |
| 2020-04-15 | $7.85 | $8.09 | $7.58 | $7.92 | $7.92 | 574,227 |
| 2020-04-14 | $8.88 | $8.89 | $8.32 | $8.59 | $8.59 | 986,926 |
| 2020-04-13 | $9.00 | $9.41 | $8.23 | $8.54 | $8.54 | 609,595 |
| 2020-04-09 | $8.61 | $9.42 | $8.42 | $9.03 | $9.03 | 1,193,996 |
| 2020-04-08 | $7.94 | $8.32 | $7.57 | $8.18 | $8.18 | 577,808 |
| 2020-04-07 | $7.76 | $7.88 | $7.49 | $7.64 | $7.64 | 966,394 |
| 2020-04-06 | $7.26 | $7.46 | $6.86 | $7.40 | $7.40 | 1,060,137 |
| 2020-04-03 | $6.82 | $6.91 | $6.42 | $6.60 | $6.60 | 702,153 |
| 2020-04-02 | $6.96 | $7.16 | $6.42 | $6.69 | $6.69 | 1,294,146 |
| 2020-04-01 | $7.15 | $7.17 | $6.78 | $6.98 | $6.98 | 651,848 |
| 2020-03-31 | $7.78 | $7.98 | $7.07 | $7.32 | $7.32 | 1,415,506 |
| 2020-03-30 | $7.09 | $7.52 | $7.08 | $7.51 | $7.51 | 516,432 |
| 2020-03-27 | $7.00 | $7.03 | $6.74 | $6.78 | $6.78 | 475,437 |
| 2020-03-26 | $7.12 | $7.53 | $6.93 | $7.48 | $7.48 | 606,916 |
| 2020-03-25 | $7.20 | $7.46 | $6.68 | $7.31 | $7.31 | 544,875 |
| 2020-03-24 | $6.02 | $7.39 | $6.02 | $7.25 | $7.25 | 1,092,404 |
| 2020-03-23 | $5.87 | $5.99 | $5.50 | $5.52 | $5.52 | 539,355 |
| 2020-03-20 | $6.47 | $6.66 | $5.67 | $5.89 | $5.89 | 1,259,353 |
| 2020-03-19 | $5.59 | $6.82 | $5.55 | $6.48 | $6.48 | 1,178,713 |
| 2020-03-18 | $6.23 | $6.34 | $5.25 | $5.88 | $5.88 | 1,364,216 |
| 2020-03-17 | $7.28 | $7.36 | $6.18 | $6.52 | $6.52 | 1,069,651 |
| 2020-03-16 | $8.45 | $8.45 | $6.95 | $6.98 | $6.98 | 722,315 |
| 2020-03-13 | $8.05 | $8.99 | $7.84 | $8.95 | $8.95 | 774,608 |
| 2020-03-12 | $7.91 | $8.05 | $7.36 | $7.47 | $7.47 | 654,548 |
| 2020-03-11 | $9.49 | $9.67 | $8.84 | $8.99 | $8.99 | 684,038 |
| 2020-03-10 | $9.88 | $10.01 | $9.19 | $9.90 | $9.90 | 637,211 |
| 2020-03-09 | $9.35 | $9.61 | $9.07 | $9.41 | $9.41 | 446,077 |
| 2020-03-06 | $9.83 | $10.14 | $9.81 | $10.08 | $10.08 | 556,580 |
| 2020-03-05 | $10.96 | $10.98 | $10.24 | $10.26 | $10.26 | 652,625 |
| 2020-03-04 | $11.49 | $11.78 | $11.30 | $11.71 | $11.71 | 675,307 |
| 2020-03-03 | $12.01 | $12.17 | $11.25 | $11.46 | $11.46 | 564,989 |
| 2020-03-02 | $12.19 | $12.19 | $11.40 | $12.02 | $12.02 | 959,472 |
| 2020-02-28 | $11.22 | $12.47 | $11.17 | $12.31 | $12.31 | 1,081,400 |
| 2020-02-27 | $11.49 | $12.26 | $11.25 | $11.68 | $11.68 | 623,269 |
| 2020-02-26 | $12.29 | $12.45 | $11.84 | $11.95 | $11.95 | 1,253,849 |
| 2020-02-25 | $12.75 | $12.75 | $12.12 | $12.17 | $12.17 | 844,356 |
| 2020-02-24 | $13.74 | $13.74 | $13.01 | $13.20 | $13.20 | 671,906 |
| 2020-02-21 | $14.26 | $14.30 | $14.07 | $14.24 | $14.24 | 384,242 |
| 2020-02-20 | $14.26 | $14.61 | $14.26 | $14.47 | $14.47 | 334,840 |
| 2020-02-19 | $14.34 | $14.65 | $14.23 | $14.47 | $14.47 | 580,337 |
| 2020-02-18 | $14.42 | $14.57 | $14.31 | $14.54 | $14.54 | 529,742 |
| 2020-02-14 | $14.73 | $14.86 | $14.60 | $14.85 | $14.85 | 498,415 |
| 2020-02-13 | $15.11 | $15.11 | $14.76 | $14.94 | $14.94 | 447,890 |
| 2020-02-12 | $15.03 | $15.61 | $14.92 | $15.48 | $15.48 | 606,722 |
| 2020-02-11 | $14.54 | $15.08 | $14.46 | $14.94 | $14.94 | 464,464 |
| 2020-02-10 | $14.52 | $14.62 | $14.37 | $14.55 | $14.55 | 417,141 |
| 2020-02-07 | $14.49 | $14.77 | $14.18 | $14.58 | $14.58 | 448,172 |
| 2020-02-06 | $14.88 | $15.08 | $14.30 | $14.82 | $14.82 | 1,253,001 |
| 2020-02-05 | $14.27 | $15.28 | $14.11 | $15.17 | $15.17 | 1,418,454 |
| 2020-02-04 | $13.77 | $14.13 | $13.54 | $13.77 | $13.77 | 1,190,407 |
| 2020-02-03 | $13.23 | $13.57 | $13.17 | $13.40 | $13.40 | 505,555 |
| 2020-01-31 | $13.46 | $13.46 | $12.98 | $13.03 | $13.03 | 443,020 |
| 2020-01-30 | $13.70 | $13.85 | $13.31 | $13.59 | $13.59 | 323,128 |
| 2020-01-29 | $13.96 | $14.12 | $13.72 | $13.95 | $13.95 | 347,207 |
| 2020-01-28 | $13.51 | $14.15 | $13.50 | $13.84 | $13.84 | 667,277 |
| 2020-01-27 | $13.12 | $13.40 | $13.01 | $13.28 | $13.28 | 739,882 |
| 2020-01-24 | $13.47 | $13.62 | $13.29 | $13.56 | $13.56 | 474,152 |
| 2020-01-23 | $13.49 | $13.72 | $13.39 | $13.48 | $13.48 | 522,944 |
| 2020-01-22 | $13.58 | $13.79 | $13.42 | $13.50 | $13.50 | 596,332 |
| 2020-01-21 | $13.58 | $13.64 | $13.36 | $13.57 | $13.57 | 818,799 |
| 2020-01-17 | $14.05 | $14.06 | $13.66 | $13.68 | $13.68 | 280,468 |
| 2020-01-16 | $13.85 | $14.24 | $13.74 | $14.07 | $14.07 | 554,184 |
| 2020-01-15 | $13.80 | $13.86 | $13.56 | $13.64 | $13.64 | 497,938 |
| 2020-01-14 | $13.80 | $13.87 | $13.53 | $13.79 | $13.79 | 642,685 |
| 2020-01-13 | $13.66 | $13.86 | $13.50 | $13.85 | $13.85 | 666,771 |
| 2020-01-10 | $14.19 | $14.29 | $13.77 | $13.86 | $13.86 | 475,190 |
| 2020-01-09 | $14.57 | $14.62 | $14.26 | $14.41 | $14.41 | 313,723 |
| 2020-01-08 | $14.44 | $14.51 | $14.20 | $14.42 | $14.42 | 277,236 |
| 2020-01-07 | $14.47 | $14.61 | $14.22 | $14.35 | $14.35 | 542,103 |
| 2020-01-06 | $14.11 | $14.46 | $14.02 | $14.29 | $14.29 | 637,304 |
| 2020-01-03 | $15.62 | $15.69 | $14.17 | $14.52 | $14.52 | 1,556,574 |
| 2020-01-02 | $16.12 | $16.57 | $16.02 | $16.12 | $16.12 | 455,519 |
| 2019-12-31 | $15.45 | $15.94 | $15.30 | $15.62 | $15.62 | 284,979 |
| 2019-12-30 | $16.43 | $16.48 | $15.61 | $15.63 | $15.63 | 380,910 |
| 2019-12-27 | $16.44 | $16.51 | $16.06 | $16.13 | $16.13 | 143,355 |
| 2019-12-26 | $16.25 | $16.35 | $16.03 | $16.26 | $16.26 | 147,058 |
| 2019-12-24 | $16.04 | $16.39 | $15.92 | $16.10 | $16.10 | 130,933 |
| 2019-12-23 | $16.03 | $16.29 | $15.96 | $16.12 | $16.12 | 314,497 |
| 2019-12-20 | $16.20 | $16.26 | $15.76 | $15.92 | $15.92 | 499,444 |
| 2019-12-19 | $16.36 | $16.36 | $15.79 | $16.19 | $16.19 | 421,757 |
| 2019-12-18 | $16.25 | $16.80 | $16.18 | $16.79 | $16.79 | 396,354 |
| 2019-12-17 | $16.42 | $16.54 | $16.29 | $16.33 | $16.33 | 321,992 |
| 2019-12-16 | $16.25 | $16.81 | $16.25 | $16.35 | $16.35 | 264,760 |
| 2019-12-13 | $16.38 | $16.72 | $15.92 | $16.01 | $16.01 | 360,794 |
| 2019-12-12 | $15.49 | $16.31 | $15.49 | $16.28 | $16.28 | 495,827 |
| 2019-12-11 | $15.15 | $15.52 | $15.11 | $15.38 | $15.38 | 203,888 |
| 2019-12-10 | $15.24 | $15.43 | $15.16 | $15.27 | $15.27 | 228,225 |
| 2019-12-09 | $15.73 | $15.78 | $15.46 | $15.49 | $15.49 | 251,478 |
| 2019-12-06 | $15.65 | $16.04 | $15.62 | $16.01 | $16.01 | 335,815 |
| 2019-12-05 | $16.23 | $16.26 | $15.12 | $15.39 | $15.39 | 583,797 |
| 2019-12-04 | $16.40 | $16.69 | $16.22 | $16.28 | $16.28 | 283,534 |
| 2019-12-03 | $16.43 | $16.43 | $15.89 | $16.31 | $16.31 | 317,795 |
| 2019-12-02 | $16.47 | $16.89 | $16.26 | $16.70 | $16.70 | 430,211 |
| 2019-11-29 | $16.34 | $16.42 | $16.09 | $16.19 | $16.19 | 219,521 |
| 2019-11-27 | $16.60 | $16.76 | $16.32 | $16.58 | $16.58 | 197,727 |
| 2019-11-26 | $16.73 | $16.85 | $16.56 | $16.71 | $16.71 | 225,225 |
| 2019-11-25 | $16.44 | $16.87 | $16.32 | $16.83 | $16.83 | 226,156 |
| 2019-11-22 | $15.58 | $16.52 | $15.56 | $16.30 | $16.30 | 395,169 |
| 2019-11-21 | $15.82 | $16.04 | $15.35 | $15.45 | $15.45 | 309,340 |
| 2019-11-20 | $15.55 | $15.92 | $15.33 | $15.72 | $15.72 | 556,892 |
| 2019-11-19 | $15.47 | $15.62 | $15.12 | $15.38 | $15.38 | 278,340 |
| 2019-11-18 | $15.72 | $15.84 | $15.26 | $15.33 | $15.33 | 391,201 |
| 2019-11-15 | $16.14 | $16.24 | $15.67 | $15.75 | $15.75 | 310,364 |
| 2019-11-14 | $16.29 | $16.42 | $16.00 | $16.10 | $16.10 | 283,933 |
| 2019-11-13 | $16.43 | $16.57 | $16.04 | $16.08 | $16.08 | 358,462 |
| 2019-11-12 | $17.06 | $17.08 | $16.58 | $16.64 | $16.64 | 423,259 |
| 2019-11-11 | $17.84 | $17.85 | $17.29 | $17.41 | $17.41 | 357,231 |
| 2019-11-08 | $17.79 | $18.07 | $17.56 | $17.91 | $17.91 | 292,232 |
| 2019-11-07 | $17.72 | $18.03 | $17.67 | $17.77 | $17.77 | 253,418 |
| 2019-11-06 | $17.58 | $17.70 | $17.34 | $17.43 | $17.43 | 350,419 |
| 2019-11-05 | $17.54 | $17.79 | $17.46 | $17.58 | $17.58 | 418,974 |
| 2019-11-04 | $16.85 | $17.72 | $16.83 | $17.60 | $17.60 | 628,759 |
| 2019-11-01 | $16.06 | $16.90 | $16.06 | $16.66 | $16.66 | 595,156 |
| 2019-10-31 | $16.70 | $16.91 | $15.67 | $15.92 | $15.92 | 893,191 |
| 2019-10-30 | $17.21 | $17.24 | $16.47 | $16.81 | $16.81 | 826,933 |
| 2019-10-29 | $16.57 | $16.94 | $16.21 | $16.65 | $16.65 | 588,258 |
| 2019-10-28 | $17.57 | $17.65 | $16.79 | $17.04 | $17.04 | 1,107,790 |
| 2019-10-25 | $16.49 | $18.08 | $16.48 | $17.90 | $17.90 | 1,515,242 |
| 2019-10-24 | $16.50 | $17.13 | $16.49 | $16.51 | $16.51 | 880,208 |
| 2019-10-23 | $17.00 | $17.09 | $16.10 | $16.73 | $16.73 | 1,155,981 |
| 2019-10-22 | $16.53 | $16.71 | $16.31 | $16.55 | $16.55 | 700,644 |
| 2019-10-21 | $17.07 | $17.12 | $16.51 | $16.75 | $16.75 | 443,471 |
| 2019-10-18 | $16.63 | $16.75 | $16.34 | $16.57 | $16.57 | 405,010 |
| 2019-10-17 | $16.76 | $16.87 | $16.32 | $16.39 | $16.39 | 452,295 |
| 2019-10-16 | $16.37 | $16.70 | $16.30 | $16.35 | $16.35 | 408,604 |
| 2019-10-15 | $15.54 | $16.32 | $15.42 | $16.14 | $16.14 | 507,226 |
| 2019-10-14 | $14.99 | $15.35 | $14.84 | $15.27 | $15.27 | 440,006 |
| 2019-10-11 | $15.03 | $15.55 | $15.02 | $15.29 | $15.29 | 353,210 |
| 2019-10-10 | $14.70 | $15.12 | $14.56 | $14.75 | $14.75 | 440,431 |
| 2019-10-09 | $14.01 | $14.69 | $14.01 | $14.61 | $14.61 | 496,361 |
| 2019-10-08 | $14.22 | $14.24 | $13.62 | $13.67 | $13.67 | 646,616 |
| 2019-10-07 | $14.26 | $14.50 | $14.01 | $14.44 | $14.44 | 442,039 |
| 2019-10-04 | $14.95 | $14.97 | $14.29 | $14.31 | $14.31 | 301,579 |
| 2019-10-03 | $14.47 | $14.82 | $14.45 | $14.74 | $14.74 | 262,552 |
| 2019-10-02 | $14.42 | $14.66 | $14.17 | $14.44 | $14.44 | 343,865 |
| 2019-10-01 | $14.90 | $15.03 | $14.39 | $14.55 | $14.55 | 1,524,164 |
| 2019-09-30 | $14.98 | $15.26 | $14.81 | $14.99 | $14.99 | 545,751 |
| 2019-09-27 | $15.10 | $15.19 | $14.73 | $15.05 | $15.05 | 406,126 |
| 2019-09-26 | $15.57 | $15.66 | $14.91 | $15.30 | $15.30 | 843,904 |
| 2019-09-25 | $14.71 | $15.24 | $14.62 | $15.08 | $15.08 | 737,513 |
| 2019-09-24 | $15.48 | $15.48 | $14.46 | $14.50 | $14.50 | 506,682 |
| 2019-09-23 | $15.42 | $15.64 | $15.19 | $15.19 | $15.19 | 1,095,993 |
| 2019-09-20 | $16.38 | $16.38 | $15.42 | $15.61 | $15.61 | 1,447,902 |
| 2019-09-19 | $16.97 | $17.03 | $16.29 | $16.32 | $16.32 | 686,043 |
| 2019-09-18 | $17.62 | $17.63 | $16.74 | $17.08 | $17.08 | 499,972 |
| 2019-09-17 | $17.45 | $17.75 | $17.27 | $17.65 | $17.65 | 664,776 |
| 2019-09-16 | $17.68 | $17.98 | $17.34 | $17.89 | $17.89 | 823,599 |
| 2019-09-13 | $18.13 | $18.55 | $17.99 | $18.01 | $18.01 | 684,901 |
| 2019-09-12 | $17.94 | $18.06 | $17.32 | $17.81 | $17.81 | 651,153 |
| 2019-09-11 | $17.81 | $18.05 | $17.43 | $18.04 | $18.04 | 1,500,337 |
| 2019-09-10 | $17.55 | $17.60 | $17.14 | $17.60 | $17.60 | 1,518,637 |
| 2019-09-09 | $16.20 | $16.60 | $16.14 | $16.57 | $16.57 | 910,830 |
| 2019-09-06 | $15.98 | $16.02 | $15.58 | $15.86 | $15.86 | 418,873 |
| 2019-09-05 | $14.60 | $15.85 | $14.56 | $15.75 | $15.75 | 1,053,491 |
| 2019-09-04 | $14.03 | $14.23 | $13.84 | $14.18 | $14.18 | 698,454 |
| 2019-09-03 | $14.42 | $14.42 | $13.46 | $13.62 | $13.62 | 910,226 |
| 2019-08-30 | $14.93 | $15.00 | $14.50 | $14.67 | $14.67 | 313,195 |
| 2019-08-29 | $14.70 | $15.00 | $14.69 | $14.76 | $14.76 | 450,732 |
| 2019-08-28 | $14.17 | $14.74 | $14.07 | $14.55 | $14.55 | 493,792 |
| 2019-08-27 | $14.55 | $14.95 | $14.31 | $14.43 | $14.43 | 496,053 |
| 2019-08-26 | $14.47 | $14.54 | $14.15 | $14.32 | $14.32 | 419,288 |
| 2019-08-23 | $14.80 | $15.11 | $14.02 | $14.02 | $14.02 | 672,247 |
| 2019-08-22 | $15.01 | $15.07 | $14.87 | $14.96 | $14.96 | 416,316 |
| 2019-08-21 | $15.63 | $15.63 | $15.11 | $15.19 | $15.19 | 292,267 |
| 2019-08-20 | $15.54 | $15.57 | $15.22 | $15.35 | $15.35 | 446,183 |
| 2019-08-19 | $15.91 | $15.96 | $15.74 | $15.83 | $15.83 | 415,038 |
| 2019-08-16 | $15.24 | $15.73 | $15.14 | $15.60 | $15.60 | 472,701 |
| 2019-08-15 | $15.34 | $15.34 | $14.75 | $14.92 | $14.92 | 893,744 |
| 2019-08-14 | $15.82 | $15.82 | $15.27 | $15.41 | $15.41 | 665,790 |
| 2019-08-13 | $15.93 | $16.48 | $15.78 | $16.34 | $16.34 | 814,289 |
| 2019-08-12 | $16.50 | $16.52 | $15.84 | $16.00 | $16.00 | 1,097,736 |
| 2019-08-09 | $16.98 | $17.02 | $16.48 | $16.71 | $16.71 | 249,624 |
| 2019-08-08 | $16.75 | $17.27 | $16.65 | $17.25 | $17.25 | 235,816 |
| 2019-08-07 | $16.70 | $16.90 | $16.53 | $16.73 | $16.73 | 529,935 |
| 2019-08-06 | $17.17 | $17.37 | $16.60 | $17.02 | $17.02 | 439,318 |
| 2019-08-05 | $17.28 | $17.30 | $16.73 | $17.10 | $17.10 | 657,990 |
| 2019-08-02 | $18.17 | $18.24 | $17.39 | $17.87 | $17.87 | 521,025 |
| 2019-08-01 | $18.34 | $18.65 | $17.51 | $17.72 | $17.72 | 562,248 |
| 2019-07-31 | $18.49 | $18.56 | $17.72 | $18.15 | $18.15 | 692,774 |
| 2019-07-30 | $17.96 | $18.51 | $17.84 | $18.38 | $18.38 | 559,303 |
| 2019-07-29 | $18.42 | $18.62 | $18.17 | $18.24 | $18.24 | 756,205 |
| 2019-07-26 | $18.60 | $18.61 | $17.51 | $18.11 | $18.11 | 978,733 |
| 2019-07-25 | $17.58 | $18.38 | $17.15 | $17.80 | $17.80 | 1,012,038 |
| 2019-07-24 | $17.45 | $17.99 | $17.16 | $17.94 | $17.94 | 498,837 |
| 2019-07-23 | $16.76 | $17.31 | $16.71 | $17.24 | $17.24 | 697,149 |
| 2019-07-22 | $16.55 | $16.83 | $16.25 | $16.31 | $16.31 | 617,404 |
| 2019-07-19 | $16.07 | $16.77 | $15.96 | $16.34 | $16.34 | 894,547 |
| 2019-07-18 | $16.18 | $16.30 | $15.44 | $15.48 | $15.48 | 955,297 |
| 2019-07-17 | $16.78 | $16.78 | $15.86 | $16.10 | $16.10 | 687,864 |
| 2019-07-16 | $16.14 | $16.37 | $15.86 | $15.97 | $15.97 | 853,895 |
| 2019-07-15 | $16.63 | $16.71 | $16.20 | $16.45 | $16.45 | 437,121 |
| 2019-07-12 | $16.15 | $16.59 | $16.05 | $16.42 | $16.42 | 338,582 |
| 2019-07-11 | $16.27 | $16.45 | $16.11 | $16.24 | $16.24 | 267,559 |
| 2019-07-10 | $16.27 | $16.48 | $15.99 | $16.38 | $16.38 | 287,464 |
| 2019-07-09 | $15.89 | $16.13 | $15.75 | $16.02 | $16.02 | 321,154 |
| 2019-07-08 | $16.58 | $16.87 | $16.01 | $16.10 | $16.10 | 435,285 |
| 2019-07-05 | $16.18 | $16.61 | $16.07 | $16.55 | $16.55 | 223,548 |
| 2019-07-03 | $16.59 | $16.69 | $16.49 | $16.51 | $16.51 | 137,186 |
| 2019-07-02 | $16.70 | $16.82 | $16.46 | $16.60 | $16.60 | 371,863 |
| 2019-07-01 | $17.54 | $17.60 | $16.61 | $16.73 | $16.73 | 477,794 |
| 2019-06-28 | $17.57 | $17.62 | $17.01 | $17.31 | $17.31 | 709,852 |
| 2019-06-27 | $17.43 | $17.72 | $17.43 | $17.48 | $17.48 | 332,106 |
| 2019-06-26 | $17.54 | $17.79 | $17.22 | $17.37 | $17.37 | 407,372 |
| 2019-06-25 | $17.50 | $17.71 | $17.37 | $17.42 | $17.42 | 579,960 |
| 2019-06-24 | $17.25 | $17.46 | $16.80 | $17.31 | $17.31 | 549,414 |
| 2019-06-21 | $17.52 | $17.73 | $17.20 | $17.73 | $17.73 | 1,107,722 |
| 2019-06-20 | $17.30 | $17.92 | $17.05 | $17.55 | $17.55 | 725,205 |
| 2019-06-19 | $17.55 | $17.60 | $16.61 | $17.07 | $17.07 | 770,484 |
| 2019-06-18 | $17.33 | $17.79 | $17.33 | $17.41 | $17.41 | 1,161,614 |
| 2019-06-17 | $16.50 | $17.31 | $16.23 | $17.24 | $17.24 | 741,389 |
| 2019-06-14 | $15.84 | $17.00 | $15.65 | $16.57 | $16.57 | 1,728,798 |
| 2019-06-13 | $16.16 | $16.21 | $15.87 | $16.06 | $16.06 | 403,608 |
| 2019-06-12 | $16.90 | $16.90 | $16.15 | $16.22 | $16.22 | 482,590 |
| 2019-06-11 | $17.43 | $17.43 | $16.99 | $17.20 | $17.20 | 651,170 |
| 2019-06-10 | $17.11 | $17.63 | $17.11 | $17.38 | $17.38 | 878,792 |
| 2019-06-07 | $17.06 | $17.45 | $16.83 | $16.92 | $16.92 | 2,037,683 |
| 2019-06-06 | $17.21 | $17.37 | $16.70 | $17.18 | $17.18 | 704,085 |
| 2019-06-05 | $17.34 | $17.56 | $17.04 | $17.18 | $17.18 | 814,840 |
| 2019-06-04 | $17.27 | $17.94 | $17.19 | $17.65 | $17.65 | 1,791,697 |
| 2019-06-03 | $15.72 | $16.70 | $15.60 | $16.69 | $16.69 | 1,261,542 |
| 2019-05-31 | $15.69 | $16.13 | $15.41 | $15.93 | $15.93 | 1,086,628 |
| 2019-05-30 | $16.70 | $17.03 | $16.52 | $16.55 | $16.55 | 777,228 |
| 2019-05-29 | $17.06 | $17.22 | $16.45 | $16.74 | $16.74 | 1,075,086 |
| 2019-05-28 | $17.43 | $17.67 | $17.27 | $17.65 | $17.65 | 1,115,148 |
| 2019-05-24 | $17.49 | $17.81 | $17.44 | $17.67 | $17.67 | 1,773,961 |
| 2019-05-23 | $17.81 | $17.97 | $16.37 | $17.50 | $17.50 | 7,800,482 |
| 2019-05-22 | $18.14 | $18.49 | $17.25 | $17.96 | $17.96 | 3,316,149 |
| 2019-05-21 | $19.99 | $20.16 | $18.41 | $18.61 | $18.61 | 2,131,164 |
| 2019-05-20 | $18.82 | $19.06 | $18.49 | $18.92 | $18.92 | 421,537 |
| 2019-05-17 | $19.06 | $19.23 | $18.70 | $18.86 | $18.86 | 279,620 |
| 2019-05-16 | $19.78 | $19.87 | $19.22 | $19.30 | $19.30 | 245,627 |
| 2019-05-15 | $19.43 | $20.12 | $19.30 | $19.88 | $19.88 | 220,054 |
| 2019-05-14 | $20.02 | $20.02 | $19.64 | $19.86 | $19.86 | 231,834 |
| 2019-05-13 | $19.76 | $19.82 | $18.68 | $19.56 | $19.56 | 596,856 |
| 2019-05-10 | $20.89 | $21.02 | $20.08 | $20.52 | $20.52 | 515,213 |
| 2019-05-09 | $20.81 | $20.89 | $20.32 | $20.70 | $20.70 | 483,176 |
| 2019-05-08 | $20.94 | $21.43 | $20.79 | $21.06 | $21.06 | 481,259 |
| 2019-05-07 | $21.53 | $21.55 | $20.78 | $21.02 | $21.02 | 498,590 |
| 2019-05-06 | $21.12 | $22.51 | $21.12 | $22.42 | $22.42 | 282,622 |
| 2019-05-03 | $21.48 | $22.08 | $21.28 | $21.99 | $21.99 | 266,474 |
| 2019-05-02 | $22.11 | $22.15 | $21.28 | $21.50 | $21.50 | 369,821 |
| 2019-05-01 | $22.12 | $22.74 | $21.82 | $22.00 | $22.00 | 653,077 |
| 2019-04-30 | $22.00 | $22.53 | $20.87 | $22.07 | $22.07 | 1,786,610 |
| 2019-04-29 | $21.65 | $23.19 | $21.52 | $22.21 | $22.21 | 4,098,380 |
| 2019-04-26 | $25.80 | $26.86 | $25.72 | $26.75 | $26.75 | 791,969 |
| 2019-04-25 | $27.20 | $27.21 | $25.69 | $26.04 | $26.04 | 464,333 |
| 2019-04-24 | $27.73 | $28.21 | $27.64 | $27.86 | $27.86 | 413,773 |
| 2019-04-23 | $28.65 | $28.75 | $28.13 | $28.73 | $28.73 | 261,773 |
| 2019-04-22 | $29.00 | $29.37 | $28.91 | $29.18 | $29.18 | 212,928 |
| 2019-04-18 | $28.64 | $29.42 | $28.27 | $29.25 | $29.25 | 292,125 |
| 2019-04-17 | $28.57 | $28.82 | $27.77 | $28.72 | $28.72 | 550,058 |
| 2019-04-16 | $28.85 | $28.97 | $27.47 | $27.92 | $27.92 | 830,973 |
| 2019-04-15 | $28.14 | $28.14 | $27.49 | $27.96 | $27.96 | 319,996 |
| 2019-04-12 | $27.56 | $28.03 | $27.22 | $27.93 | $27.93 | 450,937 |
| 2019-04-11 | $26.48 | $26.91 | $26.26 | $26.37 | $26.37 | 550,373 |
| 2019-04-10 | $25.46 | $26.68 | $25.43 | $26.49 | $26.49 | 419,358 |
| 2019-04-09 | $25.16 | $25.37 | $24.82 | $25.29 | $25.29 | 401,850 |
| 2019-04-08 | $25.25 | $25.63 | $25.05 | $25.31 | $25.31 | 674,306 |
| 2019-04-05 | $25.78 | $25.93 | $24.81 | $24.84 | $24.84 | 576,623 |
| 2019-04-04 | $25.43 | $25.88 | $25.31 | $25.54 | $25.54 | 595,372 |
| 2019-04-03 | $25.41 | $26.25 | $25.13 | $25.33 | $25.33 | 1,468,338 |
| 2019-04-02 | $24.38 | $24.74 | $23.41 | $23.86 | $23.86 | 900,497 |
| 2019-04-01 | $23.89 | $24.89 | $23.85 | $24.15 | $24.15 | 977,667 |
| 2019-03-29 | $23.82 | $24.03 | $22.77 | $22.87 | $22.87 | 1,015,502 |
| 2019-03-28 | $23.42 | $23.69 | $23.10 | $23.19 | $23.19 | 700,424 |
| 2019-03-27 | $23.76 | $23.89 | $22.88 | $22.94 | $22.94 | 331,842 |
| 2019-03-26 | $23.23 | $23.48 | $23.10 | $23.41 | $23.41 | 346,392 |
| 2019-03-25 | $23.43 | $23.57 | $22.87 | $23.10 | $23.10 | 388,001 |
| 2019-03-22 | $24.26 | $24.26 | $23.02 | $23.15 | $23.15 | 474,722 |
| 2019-03-21 | $24.67 | $24.88 | $24.12 | $24.68 | $24.68 | 505,590 |
| 2019-03-20 | $25.79 | $25.81 | $24.71 | $24.88 | $24.88 | 2,118,954 |
| 2019-03-19 | $24.68 | $25.25 | $24.38 | $24.53 | $24.53 | 801,300 |
| 2019-03-18 | $24.52 | $24.72 | $23.61 | $23.84 | $23.84 | 442,845 |
| 2019-03-15 | $23.92 | $24.65 | $23.73 | $24.65 | $24.65 | 1,458,961 |
| 2019-03-14 | $24.71 | $24.78 | $23.08 | $23.51 | $23.51 | 742,748 |
| 2019-03-13 | $24.85 | $25.48 | $24.46 | $25.12 | $25.12 | 1,127,895 |
| 2019-03-12 | $25.55 | $25.83 | $24.90 | $25.47 | $25.47 | 439,810 |
| 2019-03-11 | $24.59 | $25.79 | $24.50 | $25.70 | $25.70 | 1,011,167 |
| 2019-03-08 | $24.96 | $25.37 | $24.72 | $25.11 | $25.11 | 461,112 |
| 2019-03-07 | $25.82 | $26.29 | $24.71 | $25.68 | $25.68 | 506,918 |
| 2019-03-06 | $27.62 | $27.75 | $26.33 | $26.90 | $26.90 | 754,247 |
| 2019-03-05 | $29.09 | $29.34 | $28.54 | $28.66 | $28.66 | 485,063 |
| 2019-03-04 | $30.05 | $30.11 | $29.32 | $29.60 | $29.60 | 331,992 |
| 2019-03-01 | $30.47 | $30.64 | $29.97 | $30.11 | $30.11 | 223,276 |
| 2019-02-28 | $30.71 | $30.87 | $30.16 | $30.56 | $30.56 | 475,732 |
| 2019-02-27 | $30.85 | $31.13 | $30.35 | $30.90 | $30.90 | 334,899 |
| 2019-02-26 | $30.56 | $31.37 | $30.56 | $30.78 | $30.78 | 300,923 |
| 2019-02-25 | $30.25 | $30.88 | $30.10 | $30.77 | $30.77 | 351,603 |
| 2019-02-22 | $28.95 | $30.60 | $28.92 | $30.00 | $30.00 | 552,799 |
| 2019-02-21 | $28.93 | $29.48 | $28.72 | $29.07 | $29.07 | 414,549 |
| 2019-02-20 | $28.88 | $29.87 | $28.84 | $29.20 | $29.20 | 494,925 |
| 2019-02-19 | $28.68 | $29.61 | $28.68 | $29.47 | $29.47 | 366,993 |
| 2019-02-15 | $27.89 | $30.47 | $27.77 | $29.00 | $29.00 | 940,503 |
| 2019-02-14 | $27.15 | $28.29 | $26.98 | $27.86 | $27.86 | 677,191 |
| 2019-02-13 | $27.70 | $28.92 | $26.80 | $27.52 | $27.52 | 1,154,960 |
| 2019-02-12 | $28.28 | $29.21 | $27.75 | $28.94 | $28.94 | 625,153 |
| 2019-02-11 | $27.35 | $27.95 | $26.93 | $27.54 | $27.54 | 751,328 |
| 2019-02-08 | $28.33 | $28.57 | $26.84 | $27.25 | $27.25 | 1,075,568 |
| 2019-02-07 | $29.06 | $29.36 | $28.58 | $28.91 | $28.91 | 891,286 |
| 2019-02-06 | $28.93 | $29.72 | $28.68 | $29.37 | $29.37 | 480,115 |
| 2019-02-05 | $28.91 | $29.94 | $28.90 | $29.46 | $29.46 | 242,785 |
| 2019-02-04 | $28.27 | $28.98 | $28.03 | $28.93 | $28.93 | 393,426 |
| 2019-02-01 | $29.20 | $29.29 | $27.95 | $28.47 | $28.47 | 561,408 |
| 2019-01-31 | $28.96 | $30.15 | $28.95 | $29.81 | $29.81 | 338,920 |
| 2019-01-30 | $29.47 | $29.63 | $28.96 | $29.48 | $29.48 | 344,953 |
| 2019-01-29 | $30.37 | $30.64 | $29.49 | $29.76 | $29.76 | 550,788 |
| 2019-01-28 | $30.37 | $30.90 | $29.51 | $30.60 | $30.60 | 550,225 |
| 2019-01-25 | $30.38 | $31.06 | $29.98 | $31.03 | $31.03 | 224,742 |
| 2019-01-24 | $29.36 | $30.09 | $29.23 | $29.96 | $29.96 | 254,724 |
| 2019-01-23 | $30.78 | $30.78 | $29.15 | $29.45 | $29.45 | 486,196 |
| 2019-01-22 | $31.61 | $31.61 | $29.70 | $30.70 | $30.70 | 566,390 |
| 2019-01-18 | $30.56 | $33.11 | $30.40 | $32.79 | $32.79 | 916,125 |
| 2019-01-17 | $30.33 | $30.94 | $30.03 | $30.48 | $30.48 | 486,760 |
| 2019-01-16 | $30.20 | $30.84 | $29.91 | $30.72 | $30.72 | 746,314 |
| 2019-01-15 | $29.29 | $30.63 | $29.17 | $30.48 | $30.48 | 501,583 |
| 2019-01-14 | $29.11 | $29.78 | $28.82 | $29.01 | $29.01 | 362,033 |
| 2019-01-11 | $28.85 | $29.15 | $27.98 | $28.60 | $28.60 | 516,675 |
| 2019-01-10 | $30.14 | $30.30 | $28.68 | $29.28 | $29.28 | 746,907 |
| 2019-01-09 | $29.51 | $31.02 | $29.45 | $30.58 | $30.58 | 1,075,428 |
| 2019-01-08 | $29.35 | $29.39 | $27.33 | $28.59 | $28.59 | 1,113,926 |
| 2019-01-07 | $25.71 | $26.97 | $25.56 | $26.50 | $26.50 | 740,282 |
| 2019-01-04 | $23.96 | $25.16 | $23.74 | $25.10 | $25.10 | 639,193 |
| 2019-01-03 | $24.46 | $24.51 | $23.29 | $23.55 | $23.55 | 421,498 |
| 2019-01-02 | $23.41 | $24.95 | $23.10 | $24.30 | $24.30 | 892,801 |
| 2018-12-31 | $24.27 | $24.74 | $22.94 | $23.57 | $23.57 | 716,395 |
| 2018-12-28 | $26.05 | $26.19 | $24.15 | $24.32 | $24.32 | 622,109 |
| 2018-12-27 | $24.73 | $25.52 | $24.13 | $25.44 | $25.44 | 413,261 |
| 2018-12-26 | $23.78 | $24.63 | $22.63 | $24.63 | $24.63 | 527,947 |
| 2018-12-24 | $24.07 | $24.28 | $23.17 | $23.66 | $23.66 | 287,104 |
| 2018-12-21 | $25.29 | $25.43 | $24.17 | $24.28 | $24.28 | 1,439,918 |
| 2018-12-20 | $26.12 | $26.35 | $24.03 | $25.06 | $25.06 | 1,544,972 |
| 2018-12-19 | $26.31 | $27.05 | $25.25 | $25.66 | $25.66 | 656,526 |
| 2018-12-18 | $26.36 | $27.19 | $26.14 | $26.30 | $26.30 | 382,145 |
| 2018-12-17 | $27.33 | $27.56 | $25.86 | $26.22 | $26.22 | 1,096,711 |
| 2018-12-14 | $26.32 | $28.82 | $26.10 | $27.97 | $27.97 | 1,523,497 |
| 2018-12-13 | $28.77 | $28.83 | $27.88 | $28.14 | $28.14 | 713,242 |
| 2018-12-12 | $29.20 | $29.75 | $28.87 | $29.31 | $29.31 | 585,189 |
| 2018-12-11 | $30.47 | $30.74 | $28.69 | $29.11 | $29.11 | 1,012,133 |
| 2018-12-10 | $30.52 | $30.77 | $29.48 | $30.70 | $30.70 | 402,887 |
| 2018-12-07 | $31.83 | $32.27 | $31.23 | $31.36 | $31.36 | 229,716 |
| 2018-12-06 | $31.84 | $32.27 | $30.01 | $32.00 | $32.00 | 809,901 |
| 2018-12-04 | $34.99 | $35.28 | $33.27 | $33.35 | $33.35 | 757,203 |
| 2018-12-03 | $34.40 | $35.20 | $33.79 | $34.29 | $34.29 | 783,172 |
| 2018-11-30 | $32.41 | $32.87 | $31.85 | $32.25 | $32.25 | 663,256 |
| 2018-11-29 | $33.14 | $33.44 | $31.47 | $31.60 | $31.60 | 451,169 |
| 2018-11-28 | $31.95 | $33.10 | $31.02 | $32.85 | $32.85 | 508,259 |
| 2018-11-27 | $32.06 | $32.30 | $30.55 | $31.18 | $31.18 | 545,323 |
| 2018-11-26 | $32.39 | $32.45 | $31.28 | $32.23 | $32.23 | 512,725 |
| 2018-11-23 | $31.65 | $32.44 | $31.55 | $31.76 | $31.76 | 287,936 |
| 2018-11-21 | $31.79 | $32.54 | $31.13 | $31.33 | $31.33 | 486,999 |
| 2018-11-20 | $30.91 | $31.98 | $30.65 | $31.19 | $31.19 | 550,205 |
| 2018-11-19 | $33.10 | $33.26 | $31.86 | $32.22 | $32.22 | 331,432 |
| 2018-11-16 | $33.25 | $33.56 | $32.24 | $33.15 | $33.15 | 434,836 |
| 2018-11-15 | $33.46 | $33.71 | $32.18 | $33.05 | $33.05 | 420,790 |
| 2018-11-14 | $33.88 | $34.64 | $33.75 | $34.26 | $34.26 | 214,812 |
| 2018-11-13 | $33.99 | $34.15 | $33.23 | $33.70 | $33.70 | 357,183 |
| 2018-11-12 | $34.75 | $35.25 | $33.62 | $33.70 | $33.70 | 760,422 |
| 2018-11-09 | $35.66 | $35.69 | $33.48 | $34.08 | $34.08 | 475,189 |
| 2018-11-08 | $35.99 | $37.18 | $35.34 | $36.06 | $36.06 | 712,278 |
| 2018-11-07 | $34.83 | $35.49 | $34.68 | $35.37 | $35.37 | 354,931 |
| 2018-11-06 | $34.79 | $34.79 | $33.10 | $34.53 | $34.53 | 453,521 |
| 2018-11-05 | $35.04 | $35.14 | $33.92 | $34.56 | $34.56 | 463,329 |
| 2018-11-02 | $35.56 | $36.21 | $34.72 | $35.76 | $35.76 | 412,393 |
| 2018-11-01 | $33.63 | $35.21 | $33.54 | $35.08 | $35.08 | 377,375 |
| 2018-10-31 | $34.23 | $34.29 | $33.02 | $33.58 | $33.58 | 715,388 |
| 2018-10-30 | $33.36 | $34.27 | $32.37 | $33.30 | $33.30 | 827,815 |
| 2018-10-29 | $33.34 | $35.29 | $32.25 | $32.72 | $32.72 | 1,241,247 |
| 2018-10-26 | $31.38 | $32.88 | $30.74 | $32.53 | $32.53 | 1,137,900 |
| 2018-10-25 | $33.00 | $34.42 | $31.80 | $31.88 | $31.88 | 2,756,479 |
| 2018-10-24 | $41.58 | $41.79 | $37.82 | $38.31 | $38.31 | 980,708 |
| 2018-10-23 | $39.17 | $42.93 | $37.53 | $41.59 | $41.59 | 1,061,036 |
| 2018-10-22 | $40.57 | $41.58 | $40.49 | $40.91 | $40.91 | 554,938 |
| 2018-10-19 | $41.63 | $42.31 | $40.30 | $40.52 | $40.52 | 1,189,356 |
| 2018-10-18 | $45.82 | $45.84 | $42.33 | $43.25 | $43.25 | 1,042,047 |
| 2018-10-17 | $47.00 | $47.06 | $46.11 | $46.22 | $46.22 | 820,301 |
| 2018-10-16 | $46.81 | $47.53 | $44.84 | $46.77 | $46.77 | 1,105,668 |
| 2018-10-15 | $44.27 | $45.26 | $43.89 | $44.22 | $44.22 | 821,294 |
| 2018-10-12 | $44.75 | $45.15 | $41.42 | $42.91 | $42.91 | 1,194,878 |
| 2018-10-11 | $46.54 | $47.36 | $45.26 | $45.57 | $45.57 | 682,235 |
| 2018-10-10 | $48.48 | $48.76 | $45.90 | $45.92 | $45.92 | 854,231 |
| 2018-10-09 | $48.53 | $49.38 | $47.47 | $48.70 | $48.70 | 602,565 |
| 2018-10-08 | $46.90 | $49.33 | $46.32 | $48.30 | $48.30 | 821,673 |
| 2018-10-05 | $48.86 | $48.91 | $46.68 | $47.35 | $47.35 | 904,123 |
| 2018-10-04 | $49.43 | $49.90 | $47.16 | $48.95 | $48.95 | 726,823 |
| 2018-10-03 | $51.98 | $52.02 | $49.30 | $49.94 | $49.94 | 1,020,239 |
| 2018-10-02 | $53.14 | $53.44 | $50.66 | $51.77 | $51.77 | 1,115,045 |
| 2018-10-01 | $55.96 | $56.24 | $54.32 | $55.53 | $55.53 | 249,913 |
| 2018-09-28 | $55.36 | $55.53 | $54.65 | $55.07 | $55.07 | 387,507 |
| 2018-09-27 | $56.09 | $56.17 | $55.11 | $55.75 | $55.75 | 273,657 |
| 2018-09-26 | $55.93 | $57.18 | $55.71 | $56.37 | $56.37 | 227,640 |
| 2018-09-25 | $56.43 | $57.25 | $55.40 | $55.72 | $55.72 | 399,016 |
| 2018-09-24 | $56.50 | $56.64 | $54.83 | $56.34 | $56.34 | 251,085 |
| 2018-09-21 | $56.40 | $56.84 | $55.39 | $56.35 | $56.35 | 542,435 |
| 2018-09-20 | $55.89 | $57.93 | $54.25 | $56.00 | $56.00 | 685,406 |
| 2018-09-19 | $52.73 | $54.64 | $52.63 | $53.96 | $53.96 | 431,645 |
| 2018-09-18 | $53.37 | $53.64 | $51.55 | $51.98 | $51.98 | 430,706 |
| 2018-09-17 | $53.78 | $54.04 | $52.92 | $53.64 | $53.64 | 234,296 |
| 2018-09-14 | $53.28 | $53.64 | $52.59 | $53.16 | $53.16 | 279,379 |
| 2018-09-13 | $54.93 | $55.39 | $52.00 | $53.25 | $53.25 | 279,088 |
| 2018-09-12 | $53.51 | $55.56 | $53.41 | $54.83 | $54.83 | 242,967 |
| 2018-09-11 | $54.42 | $55.34 | $53.26 | $53.76 | $53.76 | 234,077 |
| 2018-09-10 | $54.53 | $56.15 | $54.53 | $55.18 | $55.18 | 471,183 |
| 2018-09-07 | $52.21 | $53.78 | $52.01 | $53.50 | $53.50 | 321,286 |
| 2018-09-06 | $53.03 | $53.14 | $51.28 | $52.10 | $52.10 | 469,731 |
| 2018-09-05 | $52.86 | $53.73 | $51.02 | $51.80 | $51.80 | 759,111 |
| 2018-09-04 | $51.14 | $53.46 | $50.95 | $51.39 | $51.39 | 721,876 |
| 2018-08-31 | $48.91 | $49.98 | $48.67 | $49.94 | $49.94 | 387,360 |
| 2018-08-30 | $50.63 | $50.78 | $48.33 | $49.13 | $49.13 | 369,566 |
| 2018-08-29 | $51.24 | $51.25 | $49.72 | $50.42 | $50.42 | 331,716 |
| 2018-08-28 | $51.98 | $52.65 | $50.70 | $51.03 | $51.03 | 304,569 |
| 2018-08-27 | $53.00 | $53.48 | $52.14 | $52.41 | $52.41 | 311,383 |
| 2018-08-24 | $52.50 | $53.60 | $52.47 | $53.00 | $53.00 | 263,725 |
| 2018-08-23 | $52.04 | $53.47 | $51.69 | $52.09 | $52.09 | 481,294 |
| 2018-08-22 | $51.96 | $52.41 | $51.16 | $51.17 | $51.17 | 273,781 |
| 2018-08-21 | $54.15 | $54.24 | $52.23 | $53.35 | $53.35 | 287,733 |
| 2018-08-20 | $55.84 | $56.10 | $54.43 | $54.61 | $54.61 | 266,012 |
| 2018-08-17 | $53.38 | $56.43 | $53.24 | $55.84 | $55.84 | 502,165 |
| 2018-08-16 | $53.51 | $54.37 | $53.34 | $53.89 | $53.89 | 269,374 |
| 2018-08-15 | $53.19 | $53.44 | $52.34 | $52.75 | $52.75 | 296,209 |
| 2018-08-14 | $53.74 | $54.16 | $53.61 | $54.02 | $54.02 | 146,830 |
| 2018-08-13 | $53.59 | $54.20 | $53.27 | $53.50 | $53.50 | 364,667 |
| 2018-08-10 | $54.59 | $55.21 | $54.38 | $55.01 | $55.01 | 372,731 |
| 2018-08-09 | $55.36 | $56.49 | $55.17 | $55.70 | $55.70 | 401,618 |
| 2018-08-08 | $53.51 | $55.81 | $53.33 | $55.18 | $55.18 | 461,050 |
| 2018-08-07 | $51.76 | $53.92 | $51.66 | $53.53 | $53.53 | 450,677 |
| 2018-08-06 | $50.10 | $51.33 | $50.10 | $51.07 | $51.07 | 191,211 |
| 2018-08-03 | $49.48 | $50.37 | $49.31 | $50.05 | $50.05 | 225,258 |
| 2018-08-02 | $49.16 | $50.60 | $49.16 | $49.89 | $49.89 | 191,488 |
| 2018-08-01 | $50.81 | $50.84 | $48.96 | $50.21 | $50.21 | 504,929 |
| 2018-07-31 | $50.30 | $53.48 | $50.29 | $52.30 | $52.30 | 727,883 |
| 2018-07-30 | $48.17 | $49.67 | $48.07 | $49.35 | $49.35 | 555,370 |
| 2018-07-27 | $48.80 | $48.90 | $45.85 | $47.40 | $47.40 | 828,803 |
| 2018-07-26 | $46.57 | $47.69 | $45.82 | $46.00 | $46.00 | 1,014,550 |
| 2018-07-25 | $47.80 | $48.16 | $45.83 | $47.43 | $47.43 | 830,033 |
| 2018-07-24 | $49.30 | $49.42 | $47.00 | $47.71 | $47.71 | 778,926 |
| 2018-07-23 | $50.10 | $50.20 | $48.27 | $48.92 | $48.92 | 656,932 |
| 2018-07-20 | $52.00 | $52.07 | $50.11 | $50.81 | $50.81 | 568,444 |
| 2018-07-19 | $51.81 | $53.31 | $51.36 | $52.50 | $52.50 | 681,347 |
| 2018-07-18 | $50.57 | $51.73 | $49.71 | $51.55 | $51.55 | 712,106 |
| 2018-07-17 | $48.28 | $51.57 | $48.28 | $49.67 | $49.67 | 1,177,564 |
| 2018-07-16 | $47.81 | $49.31 | $47.81 | $48.48 | $48.48 | 573,506 |
| 2018-07-13 | $48.28 | $49.13 | $46.93 | $46.96 | $46.96 | 505,169 |
| 2018-07-12 | $46.69 | $48.25 | $46.35 | $47.49 | $47.49 | 1,246,929 |
| 2018-07-11 | $45.58 | $48.66 | $45.40 | $48.00 | $48.00 | 1,969,294 |
| 2018-07-10 | $44.64 | $46.77 | $43.77 | $46.29 | $46.29 | 2,928,381 |
| 2018-07-09 | $43.38 | $44.09 | $42.57 | $43.42 | $43.42 | 1,938,107 |
| 2018-07-06 | $45.05 | $45.05 | $42.95 | $42.97 | $42.97 | 2,099,600 |
| 2018-07-05 | $44.90 | $46.07 | $43.31 | $45.84 | $45.84 | 1,579,092 |
| 2018-07-03 | $45.72 | $46.45 | $44.20 | $44.20 | $44.20 | 1,402,148 |
| 2018-07-02 | $41.75 | $44.40 | $41.45 | $42.65 | $42.65 | 3,391,576 |
| 2018-06-29 | $41.51 | $41.76 | $40.05 | $40.05 | $40.05 | 27,714 |
| 2018-06-28 | $41.00 | $41.00 | $39.83 | $40.61 | $40.61 | 1,776 |
| 2018-06-27 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 199 |
| 2018-06-26 | $39.81 | $41.00 | $39.75 | $41.00 | $41.00 | 700 |
| 2018-06-25 | $39.55 | $40.21 | $39.50 | $40.21 | $40.21 | 600 |
| 2018-06-22 | $41.50 | $41.50 | $41.20 | $41.20 | $41.20 | 1,285 |
| 2018-06-21 | $41.04 | $41.05 | $41.00 | $41.05 | $41.05 | 1,200 |
| 2018-06-20 | $40.11 | $41.50 | $40.00 | $41.50 | $41.50 | 830 |
| 2018-06-19 | $40.26 | $40.26 | $39.91 | $39.95 | $39.95 | 1,205 |
| 2018-06-18 | $40.95 | $40.95 | $40.58 | $40.58 | $40.58 | 500 |
| 2018-06-15 | $39.68 | $41.00 | $39.68 | $41.00 | $41.00 | 700 |
| 2018-06-14 | $41.00 | $41.25 | $41.00 | $41.25 | $41.25 | 600 |
| 2018-06-13 | $41.00 | $41.40 | $40.90 | $41.05 | $41.05 | 900 |
| 2018-06-12 | $43.50 | $43.50 | $40.50 | $40.50 | $40.50 | 6,150 |
| 2018-06-11 | $45.00 | $45.00 | $42.00 | $42.00 | $42.00 | 2,241 |
Veoneer Inc (VNE) News Headlines
Recent Veoneer Inc (VNE) News
Similar Companies to Veoneer Inc (VNE) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |