Vonovia SE (VONOY) Exchange: PINK
Data as of May 3, 2024
$15.03 ($0.37) 2.52%
Vonovia SE - Daily Information
Click for more stock information on Vonovia SE.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.01 |
| Previous Close | $15.03 |
| High | $15.12 |
| Low | $14.91 |
| Adjusted Open | $15.01 |
| Previous Adjusted Close | $15.03 |
| Adjusted High | $15.12 |
| Adjusted Low | $14.91 |
About Vonovia SE (VONOY)
Vonovia SE ADR
Invest in Vonovia SE (VONOY)
Historical Stock Data for Vonovia SE (VONOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $15.01 | $15.12 | $14.91 | $15.03 | $15.03 | 37,240 |
| 2024-05-02 | $14.52 | $14.70 | $14.50 | $14.66 | $14.66 | 36,295 |
| 2024-05-01 | $14.35 | $14.57 | $14.21 | $14.55 | $14.55 | 16,925 |
| 2024-04-30 | $14.65 | $14.94 | $14.38 | $14.38 | $14.38 | 62,042 |
| 2024-04-29 | $13.94 | $14.02 | $13.94 | $13.94 | $13.94 | 97,037 |
| 2024-04-26 | $13.62 | $13.93 | $13.62 | $13.78 | $13.78 | 66,635 |
| 2024-04-25 | $13.34 | $13.53 | $13.33 | $13.45 | $13.45 | 69,412 |
| 2024-04-24 | $13.55 | $13.55 | $13.42 | $13.53 | $13.53 | 62,120 |
| 2024-04-23 | $13.66 | $13.79 | $13.66 | $13.78 | $13.78 | 58,529 |
| 2024-04-22 | $13.44 | $13.58 | $13.36 | $13.54 | $13.54 | 92,595 |
| 2024-04-19 | $13.28 | $13.39 | $13.28 | $13.32 | $13.32 | 33,916 |
| 2024-04-18 | $13.08 | $13.27 | $13.08 | $13.16 | $13.16 | 61,840 |
| 2024-04-17 | $13.01 | $13.10 | $12.84 | $13.02 | $13.02 | 91,155 |
| 2024-04-16 | $13.05 | $13.10 | $12.97 | $13.02 | $13.02 | 142,489 |
| 2024-04-15 | $13.46 | $13.46 | $13.10 | $13.16 | $13.16 | 62,565 |
| 2024-04-12 | $13.35 | $13.42 | $13.31 | $13.33 | $13.33 | 47,738 |
| 2024-04-11 | $13.53 | $13.55 | $13.31 | $13.46 | $13.46 | 65,697 |
| 2024-04-10 | $13.59 | $13.62 | $13.36 | $13.53 | $13.53 | 51,996 |
| 2024-04-09 | $13.88 | $13.90 | $13.74 | $13.80 | $13.80 | 56,501 |
| 2024-04-08 | $13.77 | $13.89 | $13.77 | $13.80 | $13.80 | 56,501 |
| 2024-04-05 | $13.57 | $13.69 | $13.57 | $13.65 | $13.65 | 40,307 |
| 2024-04-04 | $14.12 | $14.12 | $13.80 | $13.86 | $13.86 | 30,010 |
| 2024-04-03 | $14.05 | $14.22 | $14.05 | $14.13 | $14.13 | 39,830 |
| 2024-04-02 | $14.20 | $14.23 | $14.11 | $14.13 | $14.13 | 39,830 |
| 2024-04-01 | $14.30 | $14.66 | $14.30 | $14.64 | $14.64 | 69,795 |
| 2024-03-28 | $14.53 | $14.73 | $14.53 | $14.71 | $14.71 | 36,030 |
| 2024-03-27 | $14.74 | $14.78 | $14.68 | $14.75 | $14.75 | 39,958 |
| 2024-03-26 | $14.70 | $14.91 | $14.70 | $14.88 | $14.88 | 59,233 |
| 2024-03-25 | $14.39 | $14.62 | $14.39 | $14.54 | $14.54 | 43,204 |
| 2024-03-22 | $14.38 | $14.44 | $14.31 | $14.34 | $14.34 | 23,368 |
| 2024-03-21 | $14.29 | $14.39 | $14.08 | $14.09 | $14.09 | 68,300 |
| 2024-03-20 | $13.62 | $13.90 | $13.60 | $13.87 | $13.87 | 43,679 |
| 2024-03-19 | $13.45 | $13.66 | $13.38 | $13.60 | $13.60 | 115,615 |
| 2024-03-18 | $13.47 | $13.50 | $13.36 | $13.36 | $13.36 | 60,616 |
| 2024-03-15 | $13.49 | $13.58 | $12.88 | $13.07 | $13.07 | 125,825 |
| 2024-03-14 | $14.72 | $14.87 | $14.00 | $14.83 | $14.83 | 21,777 |
| 2024-03-13 | $14.84 | $14.94 | $14.79 | $14.84 | $14.84 | 57,340 |
| 2024-03-12 | $15.05 | $15.05 | $14.80 | $14.84 | $14.84 | 57,340 |
| 2024-03-11 | $15.03 | $15.07 | $14.90 | $15.07 | $15.07 | 31,551 |
| 2024-03-08 | $14.67 | $14.76 | $14.59 | $14.66 | $14.66 | 28,720 |
| 2024-03-07 | $14.49 | $14.53 | $14.43 | $14.50 | $14.50 | 22,212 |
| 2024-03-06 | $14.06 | $14.10 | $13.92 | $13.92 | $13.92 | 45,929 |
| 2024-03-05 | $14.08 | $14.27 | $14.08 | $14.15 | $14.15 | 46,247 |
| 2024-03-04 | $14.15 | $14.22 | $13.97 | $14.12 | $14.12 | 28,797 |
| 2024-03-01 | $14.17 | $14.49 | $14.11 | $14.46 | $14.46 | 38,311 |
| 2024-02-29 | $14.11 | $14.17 | $13.85 | $13.95 | $13.95 | 60,288 |
| 2024-02-28 | $13.82 | $13.88 | $13.70 | $13.80 | $13.80 | 60,342 |
| 2024-02-27 | $14.26 | $14.28 | $14.14 | $14.20 | $14.20 | 39,533 |
| 2024-02-26 | $14.11 | $14.14 | $14.02 | $14.08 | $14.08 | 28,924 |
| 2024-02-23 | $14.36 | $14.36 | $14.20 | $14.27 | $14.27 | 32,719 |
| 2024-02-22 | $14.32 | $14.35 | $14.25 | $14.30 | $14.30 | 36,787 |
| 2024-02-21 | $14.32 | $14.37 | $14.17 | $14.21 | $14.21 | 52,565 |
| 2024-02-20 | $14.37 | $14.38 | $14.25 | $14.26 | $14.26 | 52,140 |
| 2024-02-16 | $14.22 | $14.35 | $14.22 | $14.31 | $14.31 | 27,556 |
| 2024-02-15 | $14.21 | $14.32 | $14.19 | $14.31 | $14.31 | 45,680 |
| 2024-02-14 | $13.83 | $13.87 | $13.75 | $13.85 | $13.85 | 51,931 |
| 2024-02-13 | $13.79 | $13.81 | $13.64 | $13.65 | $13.65 | 66,977 |
| 2024-02-12 | $14.22 | $14.33 | $14.20 | $14.23 | $14.23 | 39,946 |
| 2024-02-09 | $14.12 | $14.12 | $13.96 | $14.08 | $14.08 | 98,162 |
| 2024-02-08 | $14.46 | $14.46 | $14.33 | $14.41 | $14.41 | 41,480 |
| 2024-02-07 | $14.61 | $14.62 | $14.43 | $14.51 | $14.51 | 33,012 |
| 2024-02-06 | $14.57 | $14.76 | $14.52 | $14.72 | $14.72 | 39,727 |
| 2024-02-05 | $14.96 | $14.96 | $14.65 | $14.85 | $14.85 | 37,018 |
| 2024-02-02 | $15.16 | $15.16 | $14.99 | $15.03 | $15.03 | 42,966 |
| 2024-02-01 | $15.44 | $15.54 | $15.38 | $15.49 | $15.49 | 49,831 |
| 2024-01-31 | $15.76 | $15.83 | $15.49 | $15.58 | $15.58 | 48,625 |
| 2024-01-30 | $15.38 | $15.39 | $15.28 | $15.32 | $15.32 | 31,119 |
| 2024-01-29 | $15.12 | $15.34 | $15.10 | $15.31 | $15.31 | 34,212 |
| 2024-01-26 | $14.79 | $15.00 | $14.79 | $14.93 | $14.93 | 26,193 |
| 2024-01-25 | $14.81 | $14.86 | $14.80 | $14.86 | $14.86 | 40,336 |
| 2024-01-24 | $15.02 | $15.06 | $14.82 | $14.88 | $14.88 | 61,806 |
| 2024-01-23 | $14.59 | $14.61 | $14.32 | $14.41 | $14.41 | 49,690 |
| 2024-01-22 | $14.57 | $14.69 | $14.56 | $14.69 | $14.69 | 2,626,841 |
| 2024-01-19 | $14.61 | $14.65 | $14.52 | $14.62 | $14.62 | 1,940,320 |
| 2024-01-18 | $14.55 | $14.56 | $14.43 | $14.56 | $14.56 | 63,558 |
| 2024-01-17 | $14.28 | $14.36 | $14.20 | $14.34 | $14.34 | 56,665 |
| 2024-01-16 | $14.75 | $14.85 | $14.68 | $14.68 | $14.68 | 72,037 |
| 2024-01-12 | $15.20 | $15.30 | $15.13 | $15.15 | $15.15 | 31,519 |
| 2024-01-11 | $15.00 | $15.00 | $14.74 | $14.87 | $14.87 | 55,929 |
| 2024-01-10 | $15.16 | $15.16 | $15.01 | $15.09 | $15.09 | 20,219 |
| 2024-01-09 | $14.92 | $14.93 | $14.77 | $14.87 | $14.87 | 25,697 |
| 2024-01-08 | $14.71 | $15.00 | $14.71 | $14.93 | $14.93 | 50,272 |
| 2024-01-05 | $14.72 | $14.95 | $14.69 | $14.81 | $14.81 | 108,934 |
| 2024-01-04 | $14.84 | $15.00 | $14.83 | $14.89 | $14.89 | 57,115 |
| 2024-01-03 | $14.93 | $15.03 | $14.72 | $15.00 | $15.00 | 33,690 |
| 2024-01-02 | $15.49 | $15.53 | $15.25 | $15.25 | $15.25 | 74,527 |
| 2023-12-29 | $15.63 | $15.89 | $15.63 | $15.70 | $15.70 | 21,086 |
| 2023-12-28 | $15.77 | $15.95 | $15.77 | $15.87 | $15.87 | 28,613 |
| 2023-12-27 | $15.55 | $15.93 | $15.55 | $15.92 | $15.92 | 38,808 |
| 2023-12-26 | $15.40 | $15.69 | $15.38 | $15.67 | $15.67 | 57,090 |
| 2023-12-22 | $15.46 | $15.60 | $15.45 | $15.58 | $15.58 | 170,655 |
| 2023-12-21 | $15.39 | $15.48 | $15.31 | $15.45 | $15.45 | 29,075 |
| 2023-12-20 | $15.38 | $15.53 | $15.30 | $15.30 | $15.30 | 86,961 |
| 2023-12-19 | $15.30 | $15.37 | $15.26 | $15.32 | $15.32 | 28,108 |
| 2023-12-18 | $15.02 | $15.15 | $14.99 | $15.10 | $15.10 | 48,109 |
| 2023-12-15 | $15.34 | $15.41 | $15.25 | $15.29 | $15.29 | 89,538 |
| 2023-12-14 | $15.43 | $15.76 | $15.43 | $15.60 | $15.60 | 68,944 |
| 2023-12-13 | $14.19 | $14.58 | $14.14 | $14.58 | $14.58 | 75,671 |
| 2023-12-12 | $14.28 | $14.28 | $14.14 | $14.16 | $14.16 | 46,373 |
| 2023-12-11 | $14.11 | $14.32 | $14.11 | $14.27 | $14.27 | 103,306 |
| 2023-12-08 | $14.19 | $14.29 | $14.12 | $14.20 | $14.20 | 37,416 |
| 2023-12-07 | $14.34 | $14.55 | $14.34 | $14.49 | $14.49 | 64,096 |
| 2023-12-06 | $14.52 | $14.74 | $14.50 | $14.55 | $14.55 | 57,867 |
| 2023-12-05 | $14.44 | $14.63 | $14.44 | $14.52 | $14.52 | 52,927 |
| 2023-12-04 | $14.40 | $14.49 | $14.13 | $14.48 | $14.48 | 118,988 |
| 2023-12-01 | $13.98 | $14.44 | $13.98 | $14.44 | $14.44 | 40,429 |
| 2023-11-30 | $14.10 | $14.10 | $13.83 | $13.88 | $13.88 | 67,525 |
| 2023-11-29 | $14.10 | $14.22 | $14.10 | $14.21 | $14.21 | 37,789 |
| 2023-11-28 | $13.88 | $13.93 | $13.63 | $13.85 | $13.85 | 69,648 |
| 2023-11-27 | $13.75 | $13.90 | $13.75 | $13.84 | $13.84 | 56,207 |
| 2023-11-24 | $13.54 | $13.72 | $13.54 | $13.72 | $13.72 | 19,700 |
| 2023-11-22 | $13.53 | $13.56 | $13.45 | $13.51 | $13.51 | 24,112 |
| 2023-11-21 | $13.51 | $13.52 | $13.41 | $13.42 | $13.42 | 45,839 |
| 2023-11-20 | $13.80 | $13.95 | $13.76 | $13.92 | $13.92 | 59,661 |
| 2023-11-17 | $13.55 | $13.74 | $13.55 | $13.71 | $13.71 | 23,396 |
| 2023-11-16 | $13.50 | $13.56 | $13.35 | $13.36 | $13.36 | 20,481 |
| 2023-11-15 | $13.41 | $13.47 | $13.29 | $13.30 | $13.30 | 36,457 |
| 2023-11-14 | $13.25 | $13.62 | $13.25 | $13.56 | $13.56 | 99,401 |
| 2023-11-13 | $12.33 | $12.47 | $12.32 | $12.38 | $12.38 | 54,098 |
| 2023-11-10 | $12.37 | $12.47 | $12.25 | $12.47 | $12.47 | 20,425 |
| 2023-11-09 | $12.78 | $12.80 | $12.50 | $12.52 | $12.52 | 20,788 |
| 2023-11-08 | $12.44 | $12.48 | $12.34 | $12.43 | $12.43 | 47,489 |
| 2023-11-07 | $12.35 | $12.66 | $12.33 | $12.57 | $12.57 | 45,673 |
| 2023-11-06 | $12.51 | $12.55 | $12.31 | $12.35 | $12.35 | 46,398 |
| 2023-11-03 | $13.20 | $13.28 | $12.88 | $13.02 | $13.02 | 177,380 |
| 2023-11-02 | $12.06 | $12.14 | $11.97 | $12.08 | $12.08 | 59,110 |
| 2023-11-01 | $11.42 | $11.62 | $11.42 | $11.61 | $11.61 | 128,141 |
| 2023-10-31 | $11.43 | $11.50 | $11.36 | $11.43 | $11.43 | 307,249 |
| 2023-10-30 | $11.09 | $11.23 | $11.05 | $11.13 | $11.13 | 114,618 |
| 2023-10-27 | $10.98 | $10.99 | $10.78 | $10.82 | $10.82 | 157,074 |
| 2023-10-26 | $10.66 | $10.80 | $10.66 | $10.73 | $10.73 | 145,896 |
| 2023-10-25 | $10.60 | $10.66 | $10.50 | $10.53 | $10.53 | 104,691 |
| 2023-10-24 | $10.72 | $10.95 | $10.72 | $10.84 | $10.84 | 346,306 |
| 2023-10-23 | $10.51 | $10.75 | $10.38 | $10.65 | $10.65 | 68,705 |
| 2023-10-20 | $10.75 | $10.83 | $10.73 | $10.73 | $10.73 | 84,197 |
| 2023-10-19 | $10.89 | $10.92 | $10.73 | $10.78 | $10.78 | 98,283 |
| 2023-10-18 | $11.50 | $11.50 | $11.27 | $11.29 | $11.29 | 54,456 |
| 2023-10-17 | $11.71 | $11.88 | $11.70 | $11.80 | $11.80 | 80,461 |
| 2023-10-16 | $11.78 | $11.85 | $11.70 | $11.85 | $11.85 | 78,414 |
| 2023-10-13 | $11.87 | $11.87 | $11.70 | $11.79 | $11.79 | 35,568 |
| 2023-10-12 | $12.07 | $12.11 | $11.90 | $11.91 | $11.91 | 45,305 |
| 2023-10-11 | $12.17 | $12.30 | $12.17 | $12.28 | $12.28 | 55,730 |
| 2023-10-10 | $11.89 | $12.01 | $11.79 | $11.97 | $11.97 | 195,558 |
| 2023-10-09 | $11.49 | $11.74 | $11.49 | $11.74 | $11.74 | 72,783 |
| 2023-10-06 | $11.45 | $11.78 | $11.36 | $11.73 | $11.73 | 229,757 |
| 2023-10-05 | $11.55 | $11.60 | $11.46 | $11.59 | $11.59 | 132,215 |
| 2023-10-04 | $11.62 | $11.65 | $11.45 | $11.58 | $11.58 | 131,872 |
| 2023-10-03 | $11.65 | $11.65 | $11.48 | $11.52 | $11.52 | 84,088 |
| 2023-10-02 | $12.14 | $12.14 | $11.82 | $11.85 | $11.85 | 135,150 |
| 2023-09-29 | $12.09 | $12.16 | $11.91 | $11.91 | $11.91 | 79,936 |
| 2023-09-28 | $11.49 | $11.59 | $11.41 | $11.55 | $11.55 | 195,921 |
| 2023-09-27 | $11.56 | $11.73 | $11.50 | $11.67 | $11.67 | 160,411 |
| 2023-09-26 | $12.05 | $12.11 | $11.85 | $11.86 | $11.86 | 171,207 |
| 2023-09-25 | $12.48 | $12.70 | $12.48 | $12.66 | $12.66 | 145,012 |
| 2023-09-22 | $12.67 | $12.78 | $12.63 | $12.70 | $12.70 | 71,261 |
| 2023-09-21 | $12.91 | $12.91 | $12.61 | $12.61 | $12.61 | 82,654 |
| 2023-09-20 | $12.76 | $13.00 | $12.76 | $12.82 | $12.82 | 152,059 |
| 2023-09-19 | $12.67 | $12.75 | $12.61 | $12.73 | $12.73 | 181,624 |
| 2023-09-18 | $12.16 | $12.33 | $12.16 | $12.24 | $12.24 | 63,892 |
| 2023-09-15 | $12.46 | $12.58 | $12.40 | $12.46 | $12.46 | 112,264 |
| 2023-09-14 | $12.55 | $12.84 | $12.55 | $12.75 | $12.75 | 90,439 |
| 2023-09-13 | $12.19 | $12.35 | $12.12 | $12.18 | $12.18 | 56,608 |
| 2023-09-12 | $12.18 | $12.21 | $12.01 | $12.11 | $12.11 | 160,797 |
| 2023-09-11 | $12.08 | $12.34 | $12.08 | $12.32 | $12.32 | 101,222 |
| 2023-09-08 | $11.73 | $11.86 | $11.71 | $11.71 | $11.71 | 62,850 |
| 2023-09-07 | $11.92 | $11.97 | $11.78 | $11.80 | $11.80 | 108,229 |
| 2023-09-06 | $12.02 | $12.13 | $11.92 | $12.01 | $12.01 | 96,567 |
| 2023-09-05 | $11.88 | $11.88 | $11.75 | $11.79 | $11.79 | 51,659 |
| 2023-09-01 | $11.85 | $11.89 | $11.70 | $11.73 | $11.73 | 86,371 |
| 2023-08-31 | $11.88 | $12.07 | $11.87 | $12.00 | $12.00 | 98,806 |
| 2023-08-30 | $11.55 | $11.59 | $11.40 | $11.42 | $11.42 | 36,858 |
| 2023-08-29 | $11.06 | $11.41 | $11.04 | $11.38 | $11.38 | 111,248 |
| 2023-08-28 | $10.84 | $11.00 | $10.83 | $10.98 | $10.98 | 239,525 |
| 2023-08-25 | $11.01 | $11.13 | $10.92 | $11.03 | $11.03 | 105,377 |
| 2023-08-24 | $11.00 | $11.08 | $10.85 | $10.93 | $10.93 | 101,647 |
| 2023-08-23 | $10.81 | $11.00 | $10.81 | $10.98 | $10.98 | 129,425 |
| 2023-08-22 | $10.75 | $10.75 | $10.63 | $10.65 | $10.65 | 393,848 |
| 2023-08-21 | $10.50 | $10.52 | $10.35 | $10.46 | $10.46 | 1,171,480 |
| 2023-08-18 | $10.56 | $10.81 | $10.56 | $10.62 | $10.62 | 943,275 |
| 2023-08-17 | $11.03 | $11.04 | $10.88 | $10.91 | $10.91 | 226,693 |
| 2023-08-16 | $11.00 | $11.12 | $10.98 | $11.05 | $11.05 | 248,094 |
| 2023-08-15 | $11.04 | $11.17 | $11.01 | $11.04 | $11.04 | 240,629 |
| 2023-08-14 | $11.11 | $11.33 | $11.11 | $11.32 | $11.32 | 132,634 |
| 2023-08-11 | $11.40 | $11.47 | $11.33 | $11.38 | $11.38 | 239,144 |
| 2023-08-10 | $11.69 | $11.86 | $11.62 | $11.66 | $11.66 | 127,356 |
| 2023-08-09 | $11.28 | $11.39 | $11.24 | $11.31 | $11.31 | 142,590 |
| 2023-08-08 | $10.96 | $10.97 | $10.81 | $10.93 | $10.93 | 325,310 |
| 2023-08-07 | $11.00 | $11.14 | $11.00 | $11.13 | $11.13 | 136,006 |
| 2023-08-04 | $11.00 | $11.22 | $10.97 | $11.07 | $11.07 | 207,615 |
| 2023-08-03 | $11.05 | $11.27 | $10.99 | $11.19 | $11.19 | 241,415 |
| 2023-08-02 | $11.26 | $11.26 | $11.04 | $11.05 | $11.05 | 72,814 |
| 2023-08-01 | $11.58 | $11.58 | $11.35 | $11.44 | $11.44 | 114,435 |
| 2023-07-31 | $11.65 | $11.79 | $11.62 | $11.62 | $11.62 | 80,626 |
| 2023-07-28 | $11.64 | $11.71 | $11.59 | $11.65 | $11.65 | 138,222 |
| 2023-07-27 | $11.73 | $11.73 | $11.47 | $11.47 | $11.47 | 62,940 |
| 2023-07-26 | $11.55 | $11.73 | $11.55 | $11.59 | $11.59 | 102,616 |
| 2023-07-25 | $11.56 | $11.59 | $11.48 | $11.49 | $11.49 | 147,097 |
| 2023-07-24 | $11.71 | $11.76 | $11.60 | $11.62 | $11.62 | 120,756 |
| 2023-07-21 | $11.56 | $11.71 | $11.53 | $11.65 | $11.65 | 46,700 |
| 2023-07-20 | $11.61 | $11.68 | $11.49 | $11.52 | $11.52 | 609,433 |
| 2023-07-19 | $11.85 | $12.00 | $11.73 | $11.78 | $11.78 | 163,019 |
| 2023-07-18 | $10.96 | $11.10 | $10.89 | $11.05 | $11.05 | 145,904 |
| 2023-07-17 | $10.69 | $10.71 | $10.60 | $10.67 | $10.67 | 145,186 |
| 2023-07-14 | $10.86 | $10.91 | $10.76 | $10.82 | $10.82 | 184,509 |
| 2023-07-13 | $10.80 | $10.95 | $10.80 | $10.92 | $10.92 | 72,439 |
| 2023-07-12 | $10.64 | $10.72 | $10.59 | $10.69 | $10.69 | 89,424 |
| 2023-07-11 | $9.97 | $10.15 | $9.97 | $10.15 | $10.15 | 184,331 |
| 2023-07-10 | $9.66 | $9.75 | $9.62 | $9.71 | $9.71 | 149,970 |
| 2023-07-07 | $9.62 | $9.79 | $9.56 | $9.74 | $9.74 | 212,436 |
| 2023-07-06 | $9.45 | $9.78 | $9.45 | $9.60 | $9.60 | 281,041 |
| 2023-07-05 | $10.23 | $10.25 | $10.11 | $10.21 | $10.21 | 126,124 |
| 2023-07-03 | $9.71 | $9.99 | $9.71 | $9.97 | $9.97 | 52,016 |
| 2023-06-30 | $9.82 | $9.82 | $9.69 | $9.72 | $9.72 | 134,985 |
| 2023-06-29 | $9.45 | $9.46 | $9.26 | $9.42 | $9.42 | 104,760 |
| 2023-06-28 | $9.45 | $9.69 | $9.45 | $9.65 | $9.65 | 113,299 |
| 2023-06-27 | $9.53 | $9.60 | $9.46 | $9.57 | $9.57 | 471,033 |
| 2023-06-26 | $9.18 | $9.35 | $9.18 | $9.32 | $9.32 | 242,645 |
| 2023-06-23 | $9.46 | $9.46 | $9.35 | $9.36 | $9.36 | 137,981 |
| 2023-06-22 | $9.70 | $9.70 | $9.58 | $9.60 | $9.60 | 130,143 |
| 2023-06-21 | $9.64 | $9.79 | $9.64 | $9.75 | $9.75 | 237,181 |
| 2023-06-20 | $10.00 | $10.01 | $9.87 | $9.89 | $9.89 | 200,834 |
| 2023-06-16 | $10.20 | $10.24 | $10.06 | $10.11 | $10.11 | 117,332 |
| 2023-06-15 | $9.94 | $10.09 | $9.94 | $10.08 | $10.08 | 69,286 |
| 2023-06-14 | $10.05 | $10.21 | $10.05 | $10.13 | $10.13 | 71,970 |
| 2023-06-13 | $9.80 | $9.84 | $9.76 | $9.81 | $9.81 | 267,777 |
| 2023-06-12 | $9.93 | $10.05 | $9.85 | $9.98 | $9.98 | 125,270 |
| 2023-06-09 | $9.93 | $10.02 | $9.92 | $9.95 | $9.95 | 106,882 |
| 2023-06-08 | $9.71 | $9.74 | $9.66 | $9.71 | $9.71 | 137,112 |
| 2023-06-07 | $9.44 | $9.79 | $9.44 | $9.67 | $9.67 | 128,825 |
| 2023-06-06 | $9.43 | $9.55 | $9.43 | $9.54 | $9.54 | 253,847 |
| 2023-06-05 | $9.06 | $9.52 | $9.06 | $9.39 | $9.39 | 126,481 |
| 2023-06-02 | $9.52 | $9.58 | $9.39 | $9.49 | $9.49 | 104,011 |
| 2023-06-01 | $9.00 | $9.09 | $8.93 | $9.08 | $9.08 | 657,462 |
| 2023-05-31 | $9.06 | $9.17 | $8.95 | $9.17 | $9.17 | 448,246 |
| 2023-05-30 | $9.44 | $9.45 | $9.22 | $9.25 | $9.25 | 194,102 |
| 2023-05-26 | $9.36 | $9.47 | $9.30 | $9.35 | $9.35 | 269,620 |
| 2023-05-25 | $10.01 | $10.09 | $9.88 | $9.95 | $9.48 | 312,049 |
| 2023-05-24 | $10.40 | $10.40 | $10.01 | $10.02 | $9.55 | 143,374 |
| 2023-05-23 | $10.32 | $10.50 | $10.26 | $10.33 | $9.85 | 243,210 |
| 2023-05-22 | $9.79 | $9.94 | $9.71 | $9.85 | $9.39 | 182,235 |
| 2023-05-19 | $9.83 | $9.91 | $9.77 | $9.88 | $9.42 | 89,288 |
| 2023-05-18 | $9.91 | $9.91 | $9.54 | $9.79 | $9.33 | 307,859 |
| 2023-05-17 | $9.53 | $10.15 | $9.42 | $9.94 | $9.47 | 235,633 |
| 2023-05-16 | $10.03 | $10.05 | $9.87 | $9.87 | $8.99 | 282,514 |
| 2023-05-15 | $10.07 | $10.29 | $10.00 | $10.11 | $9.20 | 647,947 |
| 2023-05-12 | $9.87 | $9.96 | $9.82 | $9.82 | $8.94 | 291,485 |
| 2023-05-11 | $10.25 | $10.26 | $10.10 | $10.13 | $9.22 | 218,650 |
| 2023-05-10 | $10.12 | $10.22 | $10.02 | $10.20 | $10.20 | 175,590 |
| 2023-05-09 | $9.94 | $9.96 | $9.83 | $9.87 | $9.87 | 302,929 |
| 2023-05-08 | $10.04 | $10.24 | $10.01 | $10.12 | $10.12 | 319,583 |
| 2023-05-05 | $10.13 | $10.28 | $10.13 | $10.27 | $10.27 | 154,337 |
| 2023-05-04 | $9.94 | $10.25 | $9.88 | $10.19 | $10.19 | 300,382 |
| 2023-05-03 | $10.12 | $10.27 | $10.12 | $10.26 | $10.26 | 161,809 |
| 2023-05-02 | $10.39 | $10.42 | $10.24 | $10.31 | $10.31 | 167,073 |
| 2023-05-01 | $10.94 | $10.94 | $10.67 | $10.81 | $10.81 | 179,367 |
| 2023-04-28 | $10.76 | $10.85 | $10.71 | $10.82 | $10.82 | 158,927 |
| 2023-04-27 | $10.50 | $10.68 | $10.47 | $10.68 | $10.68 | 312,255 |
| 2023-04-26 | $10.73 | $10.73 | $10.40 | $10.47 | $10.47 | 153,631 |
| 2023-04-25 | $10.23 | $10.24 | $10.07 | $10.11 | $10.11 | 178,116 |
| 2023-04-24 | $10.39 | $10.42 | $10.30 | $10.32 | $10.32 | 170,927 |
| 2023-04-21 | $10.26 | $10.33 | $10.20 | $10.32 | $10.32 | 141,352 |
| 2023-04-20 | $10.38 | $10.38 | $10.15 | $10.22 | $10.22 | 113,931 |
| 2023-04-19 | $10.44 | $10.58 | $10.43 | $10.55 | $10.55 | 140,860 |
| 2023-04-18 | $10.65 | $10.69 | $10.56 | $10.62 | $10.62 | 160,392 |
| 2023-04-17 | $10.46 | $10.50 | $10.36 | $10.50 | $10.50 | 318,359 |
| 2023-04-14 | $10.59 | $10.59 | $10.40 | $10.47 | $10.47 | 137,658 |
| 2023-04-13 | $10.21 | $10.25 | $10.14 | $10.24 | $10.24 | 143,730 |
| 2023-04-12 | $10.28 | $10.30 | $10.03 | $10.11 | $10.11 | 232,842 |
| 2023-04-11 | $9.75 | $9.87 | $9.72 | $9.83 | $9.83 | 415,075 |
| 2023-04-10 | $9.60 | $9.78 | $9.52 | $9.65 | $9.65 | 380,972 |
| 2023-04-06 | $9.45 | $9.68 | $9.42 | $9.62 | $9.62 | 184,399 |
| 2023-04-05 | $9.09 | $9.11 | $8.99 | $9.05 | $9.05 | 304,288 |
| 2023-04-04 | $9.46 | $9.51 | $9.33 | $9.34 | $9.34 | 554,060 |
| 2023-04-03 | $9.24 | $9.33 | $9.18 | $9.27 | $9.27 | 387,010 |
| 2023-03-31 | $9.42 | $9.46 | $9.33 | $9.37 | $9.37 | 290,624 |
| 2023-03-30 | $9.33 | $9.44 | $9.31 | $9.42 | $9.42 | 424,042 |
| 2023-03-29 | $8.93 | $9.03 | $8.83 | $8.91 | $8.91 | 1,785,108 |
| 2023-03-28 | $8.30 | $8.46 | $8.23 | $8.42 | $8.42 | 1,520,952 |
| 2023-03-27 | $8.97 | $8.98 | $8.87 | $8.94 | $8.94 | 449,706 |
| 2023-03-24 | $9.04 | $9.07 | $8.82 | $8.96 | $8.96 | 432,714 |
| 2023-03-23 | $9.46 | $9.52 | $9.31 | $9.37 | $9.37 | 452,090 |
| 2023-03-22 | $9.58 | $9.65 | $9.47 | $9.48 | $9.48 | 604,553 |
| 2023-03-21 | $9.99 | $10.03 | $9.90 | $9.98 | $9.98 | 114,751 |
| 2023-03-20 | $10.14 | $10.18 | $10.03 | $10.15 | $10.15 | 221,820 |
| 2023-03-17 | $9.96 | $10.01 | $9.48 | $9.97 | $9.97 | 425,272 |
| 2023-03-16 | $10.15 | $10.55 | $10.01 | $10.33 | $10.33 | 874,486 |
| 2023-03-15 | $10.24 | $10.72 | $10.24 | $10.69 | $10.69 | 273,089 |
| 2023-03-14 | $11.03 | $11.03 | $10.67 | $10.76 | $10.76 | 392,551 |
| 2023-03-13 | $10.55 | $10.91 | $10.50 | $10.82 | $10.82 | 316,691 |
| 2023-03-10 | $10.75 | $10.87 | $10.60 | $10.74 | $10.74 | 196,411 |
| 2023-03-09 | $11.24 | $11.26 | $11.04 | $11.08 | $11.08 | 558,730 |
| 2023-03-08 | $11.64 | $11.77 | $11.60 | $11.68 | $11.68 | 546,938 |
| 2023-03-07 | $12.00 | $12.00 | $11.65 | $11.90 | $11.90 | 146,039 |
| 2023-03-06 | $12.66 | $12.71 | $12.58 | $12.60 | $12.60 | 404,066 |
| 2023-03-03 | $12.07 | $12.23 | $12.02 | $12.21 | $12.21 | 74,570 |
| 2023-03-02 | $11.81 | $11.95 | $11.79 | $11.95 | $11.95 | 110,800 |
| 2023-03-01 | $12.15 | $12.15 | $11.83 | $11.91 | $11.91 | 129,675 |
| 2023-02-28 | $12.59 | $12.66 | $12.53 | $12.59 | $12.59 | 132,935 |
| 2023-02-27 | $12.73 | $12.76 | $12.62 | $12.72 | $12.72 | 170,005 |
| 2023-02-24 | $12.78 | $12.81 | $12.52 | $12.59 | $12.59 | 141,646 |
| 2023-02-23 | $13.17 | $13.33 | $13.13 | $13.30 | $13.30 | 71,648 |
| 2023-02-22 | $13.05 | $13.11 | $12.96 | $13.00 | $13.00 | 92,807 |
| 2023-02-21 | $13.25 | $13.38 | $13.20 | $13.23 | $13.23 | 98,752 |
| 2023-02-17 | $13.51 | $13.66 | $13.49 | $13.64 | $13.64 | 64,242 |
| 2023-02-16 | $13.26 | $13.53 | $13.20 | $13.40 | $13.40 | 84,283 |
| 2023-02-15 | $13.60 | $13.78 | $13.59 | $13.78 | $13.78 | 87,859 |
| 2023-02-14 | $13.85 | $14.13 | $13.80 | $13.99 | $13.99 | 58,559 |
| 2023-02-13 | $13.76 | $14.02 | $13.76 | $14.01 | $14.01 | 52,982 |
| 2023-02-10 | $13.93 | $13.95 | $13.85 | $13.89 | $13.89 | 46,238 |
| 2023-02-09 | $14.37 | $14.39 | $14.17 | $14.28 | $14.28 | 90,168 |
| 2023-02-08 | $14.25 | $14.25 | $14.02 | $14.10 | $14.10 | 50,450 |
| 2023-02-07 | $14.02 | $14.19 | $13.80 | $14.19 | $14.19 | 95,449 |
| 2023-02-06 | $14.30 | $14.40 | $14.17 | $14.33 | $14.33 | 89,679 |
| 2023-02-03 | $14.81 | $14.90 | $14.63 | $14.64 | $14.64 | 55,417 |
| 2023-02-02 | $15.43 | $15.47 | $15.12 | $15.29 | $15.29 | 85,668 |
| 2023-02-01 | $14.14 | $14.42 | $14.04 | $14.28 | $14.28 | 82,667 |
| 2023-01-31 | $14.01 | $14.12 | $13.98 | $14.12 | $14.12 | 53,848 |
| 2023-01-30 | $14.03 | $14.06 | $13.89 | $13.92 | $13.92 | 105,270 |
| 2023-01-27 | $14.16 | $14.34 | $14.14 | $14.26 | $14.26 | 83,917 |
| 2023-01-26 | $14.30 | $14.30 | $14.10 | $14.25 | $14.25 | 61,358 |
| 2023-01-25 | $14.45 | $14.53 | $14.29 | $14.53 | $14.53 | 64,731 |
| 2023-01-24 | $14.49 | $14.70 | $14.41 | $14.54 | $14.54 | 73,346 |
| 2023-01-23 | $14.32 | $14.79 | $14.32 | $14.54 | $14.54 | 110,967 |
| 2023-01-20 | $13.91 | $14.23 | $13.91 | $14.15 | $14.15 | 71,586 |
| 2023-01-19 | $14.21 | $14.32 | $14.04 | $14.21 | $14.21 | 116,884 |
| 2023-01-18 | $15.02 | $15.02 | $14.50 | $14.50 | $14.50 | 69,920 |
| 2023-01-17 | $14.90 | $15.36 | $14.86 | $14.93 | $14.93 | 121,492 |
| 2023-01-13 | $14.61 | $14.76 | $14.53 | $14.68 | $14.68 | 67,284 |
| 2023-01-12 | $14.58 | $14.75 | $14.42 | $14.72 | $14.72 | 98,500 |
| 2023-01-11 | $14.22 | $14.54 | $14.22 | $14.45 | $14.45 | 65,264 |
| 2023-01-10 | $13.42 | $13.59 | $13.40 | $13.58 | $13.58 | 134,817 |
| 2023-01-09 | $13.27 | $13.62 | $13.27 | $13.52 | $13.52 | 149,670 |
| 2023-01-06 | $12.72 | $13.13 | $12.61 | $13.06 | $13.06 | 235,983 |
| 2023-01-05 | $12.90 | $12.92 | $12.65 | $12.70 | $12.70 | 101,251 |
| 2023-01-04 | $13.01 | $13.06 | $12.87 | $12.97 | $12.97 | 246,131 |
| 2023-01-03 | $12.46 | $12.50 | $12.22 | $12.32 | $12.32 | 147,516 |
| 2022-12-30 | $11.80 | $11.80 | $11.57 | $11.66 | $11.66 | 127,402 |
| 2022-12-29 | $11.79 | $11.97 | $11.71 | $11.88 | $11.88 | 140,749 |
| 2022-12-28 | $11.73 | $11.76 | $11.55 | $11.58 | $11.58 | 244,532 |
| 2022-12-27 | $11.50 | $11.63 | $11.44 | $11.60 | $11.60 | 155,240 |
| 2022-12-23 | $11.41 | $11.58 | $11.35 | $11.54 | $11.54 | 136,783 |
| 2022-12-22 | $11.39 | $11.56 | $11.32 | $11.43 | $11.43 | 272,086 |
| 2022-12-21 | $11.31 | $11.59 | $11.29 | $11.46 | $11.46 | 145,560 |
| 2022-12-20 | $11.00 | $11.13 | $10.97 | $11.07 | $11.07 | 296,925 |
| 2022-12-19 | $11.45 | $11.45 | $11.29 | $11.33 | $11.33 | 318,709 |
| 2022-12-16 | $11.57 | $11.60 | $11.17 | $11.41 | $11.41 | 253,028 |
| 2022-12-15 | $12.64 | $12.67 | $12.35 | $12.41 | $12.41 | 134,505 |
| 2022-12-14 | $12.76 | $13.01 | $12.75 | $12.86 | $12.86 | 90,279 |
| 2022-12-13 | $12.95 | $13.06 | $12.57 | $12.67 | $12.67 | 226,129 |
| 2022-12-12 | $12.09 | $12.16 | $11.93 | $12.07 | $12.07 | 157,937 |
| 2022-12-09 | $12.27 | $12.36 | $12.20 | $12.26 | $12.26 | 163,027 |
| 2022-12-08 | $12.13 | $12.45 | $12.08 | $12.37 | $12.37 | 263,334 |
| 2022-12-07 | $12.16 | $12.24 | $12.07 | $12.20 | $12.20 | 270,610 |
| 2022-12-06 | $12.38 | $12.38 | $12.08 | $12.19 | $12.19 | 280,804 |
| 2022-12-05 | $12.56 | $12.56 | $12.35 | $12.38 | $12.38 | 240,434 |
| 2022-12-02 | $12.49 | $12.67 | $12.43 | $12.62 | $12.62 | 204,533 |
| 2022-12-01 | $12.42 | $12.50 | $12.16 | $12.22 | $12.22 | 140,926 |
| 2022-11-30 | $12.24 | $12.37 | $12.04 | $12.35 | $12.35 | 195,340 |
| 2022-11-29 | $12.16 | $12.39 | $12.12 | $12.28 | $12.28 | 404,955 |
| 2022-11-28 | $12.48 | $12.56 | $12.29 | $12.29 | $12.29 | 470,590 |
| 2022-11-25 | $12.47 | $12.62 | $12.42 | $12.59 | $12.59 | 51,014 |
| 2022-11-23 | $11.74 | $12.06 | $11.68 | $11.98 | $11.98 | 75,456 |
| 2022-11-22 | $12.06 | $12.06 | $11.92 | $11.99 | $11.99 | 139,594 |
| 2022-11-21 | $12.20 | $12.28 | $12.08 | $12.13 | $12.13 | 130,768 |
| 2022-11-18 | $12.60 | $12.62 | $12.46 | $12.49 | $12.49 | 200,672 |
| 2022-11-17 | $12.21 | $12.45 | $12.21 | $12.45 | $12.45 | 170,036 |
| 2022-11-16 | $12.53 | $12.67 | $12.47 | $12.63 | $12.63 | 197,486 |
| 2022-11-15 | $13.04 | $13.04 | $12.61 | $12.75 | $12.75 | 833,419 |
| 2022-11-14 | $12.88 | $12.99 | $12.79 | $12.92 | $12.92 | 1,132,312 |
| 2022-11-11 | $12.70 | $13.12 | $12.70 | $13.05 | $13.05 | 145,326 |
| 2022-11-10 | $12.33 | $12.63 | $12.31 | $12.49 | $12.49 | 134,825 |
| 2022-11-09 | $11.41 | $11.72 | $11.32 | $11.48 | $11.48 | 724,937 |
| 2022-11-08 | $11.15 | $11.50 | $11.15 | $11.42 | $11.42 | 456,877 |
| 2022-11-07 | $11.33 | $11.33 | $11.02 | $11.15 | $11.15 | 250,362 |
| 2022-11-04 | $10.77 | $11.30 | $10.70 | $11.25 | $11.25 | 350,523 |
| 2022-11-03 | $10.18 | $10.36 | $10.13 | $10.36 | $10.36 | 613,478 |
| 2022-11-02 | $10.71 | $10.86 | $10.51 | $10.57 | $10.57 | 453,095 |
| 2022-11-01 | $11.51 | $11.51 | $11.25 | $11.33 | $11.33 | 897,939 |
| 2022-10-31 | $10.89 | $11.04 | $10.83 | $11.01 | $11.01 | 618,614 |
| 2022-10-28 | $10.97 | $11.05 | $10.77 | $11.01 | $11.01 | 209,429 |
| 2022-10-27 | $11.52 | $11.60 | $11.36 | $11.46 | $11.46 | 254,863 |
| 2022-10-26 | $10.95 | $11.16 | $10.95 | $11.05 | $11.05 | 217,871 |
| 2022-10-25 | $10.42 | $11.10 | $10.37 | $11.10 | $11.10 | 579,166 |
| 2022-10-24 | $10.50 | $10.55 | $10.39 | $10.51 | $10.51 | 273,526 |
| 2022-10-21 | $10.07 | $10.37 | $10.04 | $10.37 | $10.37 | 194,306 |
| 2022-10-20 | $10.25 | $10.46 | $10.24 | $10.36 | $10.36 | 368,209 |
| 2022-10-19 | $10.09 | $10.17 | $10.01 | $10.10 | $10.10 | 252,775 |
| 2022-10-18 | $10.47 | $10.52 | $10.27 | $10.41 | $10.41 | 540,246 |
| 2022-10-17 | $10.32 | $10.49 | $10.32 | $10.45 | $10.45 | 345,651 |
| 2022-10-14 | $9.89 | $9.93 | $9.70 | $9.77 | $9.77 | 458,622 |
| 2022-10-13 | $9.02 | $9.37 | $8.95 | $9.33 | $9.33 | 476,669 |
| 2022-10-12 | $9.35 | $9.38 | $9.24 | $9.28 | $9.28 | 221,885 |
| 2022-10-11 | $9.69 | $9.94 | $9.61 | $9.80 | $9.80 | 861,019 |
| 2022-10-10 | $9.93 | $9.93 | $9.57 | $9.73 | $9.73 | 400,693 |
| 2022-10-07 | $10.18 | $10.23 | $9.94 | $9.98 | $9.98 | 322,199 |
| 2022-10-06 | $10.60 | $10.60 | $10.38 | $10.40 | $10.40 | 190,787 |
| 2022-10-05 | $10.84 | $10.84 | $10.53 | $10.74 | $10.74 | 163,971 |
| 2022-10-04 | $11.21 | $11.40 | $11.09 | $11.27 | $11.27 | 1,006,187 |
| 2022-10-03 | $10.97 | $11.23 | $10.88 | $11.23 | $11.23 | 463,577 |
| 2022-09-30 | $10.60 | $10.93 | $10.60 | $10.75 | $10.75 | 342,487 |
| 2022-09-29 | $10.11 | $10.33 | $10.00 | $10.29 | $10.29 | 420,465 |
| 2022-09-28 | $10.01 | $10.73 | $9.92 | $10.73 | $10.73 | 406,970 |
| 2022-09-27 | $10.15 | $10.30 | $9.97 | $10.05 | $10.05 | 971,175 |
| 2022-09-26 | $10.54 | $10.58 | $10.25 | $10.32 | $10.32 | 636,638 |
| 2022-09-23 | $10.70 | $10.70 | $10.59 | $10.67 | $10.67 | 328,471 |
| 2022-09-22 | $11.02 | $11.03 | $10.85 | $10.95 | $10.95 | 339,227 |
| 2022-09-21 | $11.45 | $11.58 | $11.30 | $11.32 | $11.32 | 220,252 |
| 2022-09-20 | $11.38 | $11.60 | $11.32 | $11.51 | $11.51 | 474,909 |
| 2022-09-19 | $11.74 | $12.01 | $11.68 | $11.97 | $11.97 | 330,986 |
| 2022-09-16 | $11.96 | $12.25 | $11.90 | $12.20 | $12.20 | 213,179 |
| 2022-09-15 | $12.05 | $12.23 | $12.00 | $12.11 | $12.11 | 300,605 |
| 2022-09-14 | $12.29 | $12.33 | $12.19 | $12.27 | $12.27 | 913,586 |
| 2022-09-13 | $12.85 | $12.87 | $12.53 | $12.53 | $12.53 | 541,829 |
| 2022-09-12 | $13.45 | $13.60 | $13.39 | $13.43 | $13.43 | 415,578 |
| 2022-09-09 | $13.00 | $13.17 | $13.00 | $13.10 | $13.10 | 375,466 |
| 2022-09-08 | $12.70 | $12.82 | $12.62 | $12.76 | $12.76 | 547,666 |
| 2022-09-07 | $13.05 | $13.37 | $13.05 | $13.28 | $13.28 | 607,771 |
| 2022-09-06 | $13.13 | $13.17 | $12.97 | $13.02 | $13.02 | 496,853 |
| 2022-09-02 | $13.23 | $13.44 | $12.93 | $13.04 | $13.04 | 207,677 |
| 2022-09-01 | $13.06 | $13.17 | $12.92 | $13.17 | $13.17 | 428,555 |
| 2022-08-31 | $13.64 | $13.82 | $13.48 | $13.48 | $13.48 | 422,257 |
| 2022-08-30 | $13.54 | $13.65 | $13.30 | $13.49 | $13.49 | 705,578 |
| 2022-08-29 | $13.21 | $13.30 | $13.11 | $13.19 | $13.19 | 476,384 |
| 2022-08-26 | $14.08 | $14.08 | $13.14 | $13.14 | $13.14 | 250,488 |
| 2022-08-25 | $14.12 | $14.19 | $13.99 | $14.11 | $14.11 | 225,761 |
| 2022-08-24 | $14.21 | $14.44 | $14.19 | $14.31 | $14.31 | 388,707 |
| 2022-08-23 | $14.28 | $14.45 | $14.22 | $14.22 | $14.22 | 708,627 |
| 2022-08-22 | $14.32 | $14.34 | $14.06 | $14.16 | $14.16 | 851,083 |
| 2022-08-19 | $14.82 | $14.89 | $14.59 | $14.65 | $14.65 | 217,978 |
| 2022-08-18 | $15.24 | $15.29 | $15.17 | $15.24 | $15.24 | 185,473 |
| 2022-08-17 | $15.38 | $15.40 | $15.19 | $15.32 | $15.32 | 138,067 |
| 2022-08-16 | $16.00 | $16.14 | $15.90 | $16.03 | $16.03 | 281,207 |
| 2022-08-15 | $15.96 | $15.99 | $15.83 | $15.93 | $15.93 | 212,945 |
| 2022-08-12 | $15.98 | $16.17 | $15.93 | $16.17 | $16.17 | 139,395 |
| 2022-08-11 | $16.14 | $16.14 | $15.79 | $15.86 | $15.86 | 146,971 |
| 2022-08-10 | $15.82 | $16.14 | $15.81 | $16.08 | $16.08 | 123,606 |
| 2022-08-09 | $15.52 | $15.57 | $15.40 | $15.43 | $15.43 | 447,210 |
| 2022-08-08 | $15.76 | $15.94 | $15.69 | $15.71 | $15.71 | 151,157 |
| 2022-08-05 | $15.19 | $15.51 | $15.10 | $15.51 | $15.51 | 174,699 |
| 2022-08-04 | $15.57 | $15.57 | $15.21 | $15.47 | $15.47 | 142,890 |
| 2022-08-03 | $16.21 | $16.24 | $15.87 | $16.12 | $16.12 | 233,075 |
| 2022-08-02 | $16.08 | $16.30 | $15.93 | $15.93 | $15.93 | 407,096 |
| 2022-08-01 | $16.17 | $16.32 | $16.09 | $16.17 | $16.17 | 261,383 |
| 2022-07-29 | $16.45 | $16.63 | $16.36 | $16.63 | $16.63 | 106,169 |
| 2022-07-28 | $16.10 | $16.36 | $15.97 | $16.36 | $16.36 | 1,392,036 |
| 2022-07-27 | $15.57 | $15.94 | $15.56 | $15.94 | $15.94 | 1,619,898 |
| 2022-07-26 | $15.35 | $15.44 | $15.06 | $15.11 | $15.11 | 380,948 |
| 2022-07-25 | $15.98 | $15.98 | $15.59 | $15.68 | $15.68 | 230,179 |
| 2022-07-22 | $16.42 | $16.47 | $16.10 | $16.20 | $16.20 | 148,602 |
| 2022-07-21 | $14.81 | $15.30 | $14.81 | $15.30 | $15.30 | 166,296 |
| 2022-07-20 | $15.06 | $15.16 | $14.87 | $14.91 | $14.91 | 428,991 |
| 2022-07-19 | $14.77 | $15.06 | $14.71 | $15.03 | $15.03 | 542,180 |
| 2022-07-18 | $14.36 | $14.56 | $14.35 | $14.41 | $14.41 | 448,029 |
| 2022-07-15 | $14.08 | $14.24 | $14.02 | $14.21 | $14.21 | 262,176 |
| 2022-07-14 | $13.80 | $13.94 | $13.60 | $13.92 | $13.92 | 169,850 |
| 2022-07-13 | $14.01 | $14.26 | $13.93 | $14.20 | $14.20 | 147,403 |
| 2022-07-12 | $13.97 | $14.18 | $13.97 | $14.07 | $14.07 | 448,719 |
| 2022-07-11 | $14.20 | $14.20 | $13.98 | $14.03 | $14.03 | 376,931 |
| 2022-07-08 | $14.46 | $14.50 | $14.25 | $14.41 | $14.41 | 159,320 |
| 2022-07-07 | $14.47 | $14.77 | $14.45 | $14.72 | $14.72 | 598,593 |
| 2022-07-06 | $14.63 | $14.67 | $14.50 | $14.59 | $14.59 | 662,859 |
| 2022-07-05 | $14.26 | $14.43 | $14.13 | $14.43 | $14.43 | 238,729 |
| 2022-07-01 | $15.16 | $15.52 | $15.11 | $15.46 | $15.46 | 160,026 |
| 2022-06-30 | $15.27 | $15.48 | $15.07 | $15.37 | $15.37 | 109,954 |
| 2022-06-29 | $15.97 | $16.09 | $15.88 | $15.88 | $15.88 | 183,750 |
| 2022-06-28 | $16.57 | $16.59 | $16.30 | $16.30 | $16.30 | 391,153 |
| 2022-06-27 | $16.45 | $16.68 | $16.42 | $16.46 | $16.46 | 270,073 |
| 2022-06-24 | $16.76 | $16.90 | $16.62 | $16.73 | $16.73 | 152,780 |
| 2022-06-23 | $16.01 | $16.42 | $15.92 | $16.32 | $16.32 | 188,275 |
| 2022-06-22 | $16.56 | $16.84 | $16.55 | $16.58 | $16.58 | 515,676 |
| 2022-06-21 | $16.63 | $16.79 | $16.49 | $16.72 | $16.72 | 385,578 |
| 2022-06-17 | $16.30 | $16.50 | $16.11 | $16.41 | $16.41 | 184,606 |
| 2022-06-16 | $16.01 | $16.04 | $15.65 | $15.92 | $15.92 | 263,157 |
| 2022-06-15 | $16.44 | $16.66 | $16.27 | $16.50 | $16.50 | 394,474 |
| 2022-06-14 | $16.60 | $16.63 | $16.28 | $16.37 | $16.37 | 529,733 |
| 2022-06-13 | $16.56 | $16.58 | $16.03 | $16.04 | $16.04 | 383,300 |
| 2022-06-10 | $17.46 | $17.70 | $17.01 | $17.52 | $17.52 | 618,290 |
| 2022-06-09 | $18.26 | $18.35 | $17.88 | $17.88 | $17.88 | 186,505 |
| 2022-06-08 | $19.02 | $19.10 | $18.92 | $19.02 | $19.02 | 247,845 |
| 2022-06-07 | $19.03 | $19.26 | $19.03 | $19.25 | $19.25 | 234,279 |
| 2022-06-06 | $19.09 | $19.23 | $19.06 | $19.14 | $19.14 | 146,367 |
| 2022-06-03 | $18.94 | $19.07 | $18.85 | $18.92 | $18.92 | 155,739 |
| 2022-06-02 | $18.97 | $19.20 | $18.75 | $19.16 | $19.16 | 199,280 |
| 2022-06-01 | $18.79 | $18.79 | $18.50 | $18.62 | $18.62 | 206,444 |
| 2022-05-31 | $18.79 | $19.32 | $18.69 | $18.98 | $18.98 | 254,498 |
| 2022-05-27 | $18.63 | $19.06 | $18.63 | $19.06 | $19.06 | 79,742 |
| 2022-05-26 | $18.05 | $18.49 | $18.05 | $18.23 | $18.23 | 113,715 |
| 2022-05-25 | $17.85 | $18.22 | $17.85 | $18.07 | $18.07 | 157,783 |
| 2022-05-24 | $18.10 | $18.27 | $17.85 | $18.01 | $18.01 | 191,099 |
| 2022-05-23 | $18.02 | $18.65 | $18.02 | $18.41 | $18.41 | 148,457 |
| 2022-05-20 | $18.01 | $18.74 | $17.80 | $18.06 | $18.06 | 127,201 |
| 2022-05-19 | $17.58 | $17.99 | $17.53 | $17.93 | $17.93 | 155,931 |
| 2022-05-18 | $17.50 | $18.25 | $17.33 | $17.33 | $17.33 | 118,552 |
| 2022-05-17 | $18.07 | $18.07 | $17.60 | $17.77 | $17.77 | 334,383 |
| 2022-05-16 | $17.70 | $18.00 | $17.16 | $17.57 | $17.57 | 217,970 |
| 2022-05-13 | $17.05 | $17.53 | $17.04 | $17.33 | $17.33 | 170,933 |
| 2022-05-12 | $17.81 | $17.81 | $17.04 | $17.24 | $17.24 | 251,814 |
| 2022-05-11 | $17.86 | $18.47 | $17.64 | $17.73 | $17.73 | 221,096 |
| 2022-05-10 | $17.56 | $17.63 | $17.29 | $17.42 | $17.42 | 1,007,198 |
| 2022-05-09 | $17.82 | $17.84 | $17.28 | $17.46 | $17.46 | 625,270 |
| 2022-05-06 | $18.14 | $18.68 | $17.95 | $18.11 | $18.11 | 1,294,757 |
| 2022-05-05 | $19.15 | $19.19 | $18.74 | $19.02 | $19.02 | 692,763 |
| 2022-05-04 | $18.74 | $18.95 | $18.50 | $18.90 | $18.90 | 194,634 |
| 2022-05-03 | $19.26 | $19.28 | $18.94 | $19.07 | $19.07 | 271,831 |
| 2022-05-02 | $18.78 | $19.11 | $18.50 | $18.84 | $18.84 | 275,673 |
| 2022-04-29 | $20.62 | $20.62 | $20.00 | $20.07 | $19.43 | 133,631 |
| 2022-04-28 | $20.83 | $21.50 | $20.71 | $21.03 | $20.35 | 233,598 |
| 2022-04-27 | $20.84 | $21.95 | $20.55 | $21.20 | $20.52 | 272,336 |
| 2022-04-26 | $21.46 | $21.49 | $20.62 | $21.20 | $20.52 | 226,080 |
| 2022-04-25 | $21.17 | $21.55 | $20.99 | $21.20 | $20.52 | 226,080 |
| 2022-04-22 | $21.78 | $21.78 | $21.00 | $21.00 | $20.33 | 125,484 |
| 2022-04-21 | $21.70 | $22.00 | $21.35 | $21.35 | $20.66 | 126,242 |
| 2022-04-20 | $21.44 | $21.63 | $21.39 | $21.46 | $20.77 | 153,963 |
| 2022-04-19 | $21.08 | $21.17 | $20.98 | $21.16 | $20.48 | 435,663 |
| 2022-04-18 | $21.32 | $21.54 | $21.32 | $21.42 | $20.73 | 206,780 |
| 2022-04-14 | $21.73 | $21.73 | $21.42 | $21.48 | $20.79 | 174,309 |
| 2022-04-13 | $21.04 | $21.30 | $20.99 | $21.30 | $20.62 | 446,216 |
| 2022-04-12 | $21.91 | $21.91 | $21.45 | $21.47 | $20.78 | 376,609 |
| 2022-04-11 | $22.45 | $22.60 | $22.06 | $22.20 | $21.49 | 297,471 |
| 2022-04-08 | $22.14 | $22.64 | $22.14 | $22.28 | $21.56 | 246,180 |
| 2022-04-07 | $22.41 | $22.42 | $22.03 | $22.17 | $21.46 | 221,818 |
| 2022-04-06 | $22.94 | $22.97 | $22.58 | $22.80 | $22.07 | 172,660 |
| 2022-04-05 | $23.75 | $23.77 | $23.50 | $23.58 | $22.82 | 156,626 |
| 2022-04-04 | $23.69 | $24.02 | $23.69 | $23.85 | $23.08 | 123,903 |
| 2022-04-01 | $23.62 | $23.83 | $23.62 | $23.77 | $23.01 | 71,821 |
| 2022-03-31 | $23.93 | $23.93 | $23.28 | $23.32 | $22.57 | 132,022 |
| 2022-03-30 | $23.96 | $24.18 | $23.96 | $23.99 | $23.22 | 77,752 |
| 2022-03-29 | $23.90 | $24.17 | $23.81 | $24.09 | $23.31 | 209,566 |
| 2022-03-28 | $23.53 | $23.73 | $23.43 | $23.62 | $22.86 | 138,744 |
| 2022-03-25 | $23.57 | $23.88 | $23.45 | $23.49 | $22.73 | 73,506 |
| 2022-03-24 | $23.41 | $23.73 | $23.22 | $23.61 | $22.85 | 43,013 |
| 2022-03-23 | $23.78 | $23.78 | $23.53 | $23.53 | $22.77 | 71,740 |
| 2022-03-22 | $24.50 | $24.67 | $24.21 | $24.31 | $23.53 | 157,803 |
| 2022-03-21 | $24.52 | $24.64 | $23.99 | $24.07 | $23.30 | 122,152 |
| 2022-03-18 | $25.36 | $25.61 | $25.20 | $25.29 | $24.48 | 78,229 |
| 2022-03-17 | $26.10 | $26.71 | $26.02 | $26.30 | $25.46 | 86,910 |
| 2022-03-16 | $25.56 | $25.93 | $25.24 | $25.57 | $24.75 | 108,526 |
| 2022-03-15 | $25.11 | $25.58 | $24.78 | $25.13 | $24.32 | 357,200 |
| 2022-03-14 | $25.18 | $25.73 | $24.96 | $25.09 | $24.28 | 138,192 |
| 2022-03-11 | $25.21 | $25.21 | $24.54 | $24.54 | $23.75 | 83,263 |
| 2022-03-10 | $24.40 | $24.84 | $24.40 | $24.61 | $23.82 | 163,080 |
| 2022-03-09 | $24.76 | $25.72 | $24.76 | $25.60 | $24.77 | 156,487 |
| 2022-03-08 | $23.59 | $24.24 | $23.41 | $23.70 | $22.94 | 488,851 |
| 2022-03-07 | $24.60 | $24.60 | $23.62 | $23.88 | $23.11 | 279,798 |
| 2022-03-04 | $24.81 | $24.81 | $24.04 | $24.19 | $23.41 | 192,940 |
| 2022-03-03 | $25.64 | $25.64 | $25.10 | $25.10 | $24.29 | 299,788 |
| 2022-03-02 | $25.62 | $26.70 | $25.62 | $26.14 | $25.30 | 217,744 |
| 2022-03-01 | $26.45 | $26.45 | $25.62 | $25.83 | $25.00 | 235,182 |
| 2022-02-28 | $26.40 | $26.94 | $26.22 | $26.25 | $25.40 | 170,557 |
| 2022-02-25 | $26.58 | $26.58 | $26.13 | $26.42 | $25.57 | 173,817 |
| 2022-02-24 | $24.93 | $25.23 | $24.63 | $25.18 | $24.37 | 201,954 |
| 2022-02-23 | $26.66 | $26.66 | $25.70 | $25.75 | $24.92 | 147,011 |
| 2022-02-22 | $26.12 | $26.15 | $25.81 | $25.95 | $25.12 | 153,972 |
| 2022-02-18 | $26.57 | $26.84 | $26.29 | $26.42 | $25.57 | 70,546 |
| 2022-02-17 | $27.08 | $27.08 | $26.58 | $26.66 | $25.80 | 98,095 |
| 2022-02-16 | $27.41 | $27.43 | $26.91 | $27.37 | $26.49 | 85,627 |
| 2022-02-15 | $27.04 | $27.28 | $26.80 | $26.82 | $25.96 | 136,843 |
| 2022-02-14 | $26.83 | $26.83 | $26.53 | $26.65 | $25.79 | 106,333 |
| 2022-02-11 | $26.97 | $27.48 | $26.60 | $26.67 | $25.81 | 31,167 |
| 2022-02-10 | $27.08 | $27.89 | $27.08 | $27.49 | $26.61 | 85,004 |
| 2022-02-09 | $27.82 | $27.82 | $27.41 | $27.65 | $26.76 | 76,935 |
| 2022-02-08 | $27.02 | $27.29 | $27.00 | $27.18 | $26.30 | 177,145 |
| 2022-02-07 | $27.77 | $27.95 | $27.45 | $27.72 | $26.83 | 65,151 |
| 2022-02-04 | $28.93 | $28.93 | $27.95 | $28.09 | $27.18 | 172,041 |
| 2022-02-03 | $29.05 | $29.05 | $28.67 | $28.67 | $27.75 | 2,892,972 |
| 2022-02-02 | $28.35 | $28.78 | $28.32 | $28.61 | $27.69 | 943,857 |
| 2022-02-01 | $28.85 | $28.85 | $27.96 | $28.14 | $27.23 | 153,724 |
| 2022-01-31 | $27.97 | $28.36 | $27.95 | $28.34 | $27.43 | 129,804 |
| 2022-01-28 | $27.95 | $28.40 | $27.92 | $28.40 | $27.49 | 43,762 |
| 2022-01-27 | $28.30 | $28.49 | $27.96 | $28.30 | $27.39 | 130,765 |
| 2022-01-26 | $27.65 | $27.92 | $27.53 | $27.72 | $26.83 | 177,796 |
| 2022-01-25 | $26.67 | $27.00 | $26.37 | $26.87 | $26.01 | 205,436 |
| 2022-01-24 | $26.63 | $26.95 | $26.41 | $26.86 | $26.00 | 73,897 |
| 2022-01-21 | $26.95 | $27.11 | $26.85 | $26.94 | $26.07 | 147,355 |
| 2022-01-20 | $27.71 | $27.96 | $27.24 | $27.24 | $26.37 | 189,414 |
| 2022-01-19 | $27.34 | $27.55 | $26.98 | $27.06 | $26.19 | 116,850 |
| 2022-01-18 | $26.88 | $27.38 | $26.87 | $26.96 | $26.09 | 107,572 |
| 2022-01-14 | $27.61 | $27.87 | $27.46 | $27.59 | $26.70 | 78,456 |
| 2022-01-13 | $27.46 | $27.65 | $27.34 | $27.34 | $26.46 | 56,816 |
| 2022-01-12 | $26.81 | $27.26 | $26.73 | $27.26 | $26.38 | 83,578 |
| 2022-01-11 | $26.43 | $26.64 | $26.40 | $26.63 | $25.77 | 221,337 |
| 2022-01-10 | $26.44 | $26.54 | $26.20 | $26.54 | $25.69 | 91,623 |
| 2022-01-07 | $26.80 | $27.22 | $26.72 | $26.81 | $25.95 | 126,491 |
| 2022-01-06 | $27.50 | $27.52 | $27.20 | $27.20 | $26.33 | 79,040 |
| 2022-01-05 | $27.81 | $27.89 | $27.50 | $27.51 | $26.63 | 75,462 |
| 2022-01-04 | $27.65 | $27.66 | $27.50 | $27.51 | $26.63 | 196,481 |
| 2022-01-03 | $27.99 | $27.99 | $27.74 | $27.76 | $26.87 | 89,692 |
| 2021-12-31 | $27.49 | $27.57 | $27.38 | $27.51 | $26.63 | 47,724 |
| 2021-12-30 | $27.47 | $27.48 | $27.33 | $27.42 | $26.54 | 54,502 |
| 2021-12-29 | $27.33 | $27.40 | $27.31 | $27.40 | $26.52 | 51,086 |
| 2021-12-28 | $27.39 | $28.07 | $27.36 | $27.45 | $26.57 | 79,378 |
| 2021-12-27 | $27.67 | $27.67 | $27.06 | $27.15 | $26.28 | 93,720 |
| 2021-12-23 | $27.09 | $27.58 | $27.04 | $27.09 | $26.22 | 81,468 |
| 2021-12-22 | $26.84 | $27.35 | $26.77 | $26.95 | $26.08 | 92,492 |
| 2021-12-21 | $27.04 | $27.08 | $26.89 | $26.90 | $26.04 | 165,163 |
| 2021-12-20 | $27.10 | $27.16 | $27.02 | $27.09 | $26.22 | 122,487 |
| 2021-12-17 | $27.28 | $27.57 | $27.00 | $27.47 | $26.59 | 80,774 |
| 2021-12-16 | $27.43 | $27.89 | $27.14 | $27.21 | $26.34 | 42,989 |
| 2021-12-15 | $27.18 | $27.83 | $27.18 | $27.82 | $26.93 | 38,123 |
| 2021-12-14 | $28.13 | $28.27 | $27.57 | $27.75 | $26.86 | 173,615 |
| 2021-12-13 | $28.55 | $28.56 | $28.08 | $28.56 | $27.64 | 81,868 |
| 2021-12-10 | $28.89 | $28.93 | $28.30 | $28.50 | $27.58 | 52,451 |
| 2021-12-09 | $30.93 | $30.93 | $30.50 | $30.50 | $29.52 | 16,043 |
| 2021-12-08 | $30.71 | $32.26 | $30.67 | $30.71 | $29.72 | 12,621 |
| 2021-12-07 | $30.90 | $31.71 | $30.64 | $30.67 | $29.68 | 60,076 |
| 2021-12-06 | $30.70 | $32.16 | $30.70 | $31.19 | $30.19 | 40,057 |
| 2021-12-03 | $32.67 | $32.67 | $29.53 | $31.31 | $30.30 | 17,098 |
| 2021-12-02 | $31.65 | $32.55 | $30.40 | $30.40 | $29.42 | 39,847 |
| 2021-12-01 | $31.74 | $32.01 | $31.07 | $31.13 | $30.13 | 39,945 |
| 2021-11-30 | $30.72 | $33.22 | $29.91 | $31.62 | $30.60 | 186,728 |
| 2021-11-29 | $30.58 | $30.74 | $29.33 | $30.74 | $29.75 | 125,837 |
| 2021-11-26 | $30.90 | $31.20 | $28.93 | $30.78 | $29.79 | 30,652 |
| 2021-11-24 | $30.40 | $32.01 | $30.40 | $31.74 | $30.72 | 42,576 |
| 2021-11-23 | $30.55 | $31.06 | $29.61 | $30.17 | $29.20 | 88,658 |
| 2021-11-22 | $30.89 | $31.20 | $30.57 | $30.77 | $29.78 | 66,016 |
| 2021-11-19 | $31.48 | $31.54 | $31.37 | $31.43 | $30.42 | 37,299 |
| 2021-11-18 | $30.98 | $31.85 | $30.98 | $31.12 | $30.12 | 65,549 |
| 2021-11-17 | $31.12 | $31.12 | $30.72 | $30.82 | $29.83 | 46,478 |
| 2021-11-16 | $31.15 | $31.58 | $30.67 | $30.90 | $29.91 | 143,217 |
| 2021-11-15 | $31.22 | $31.31 | $31.09 | $31.09 | $30.09 | 46,939 |
| 2021-11-12 | $30.64 | $30.84 | $30.63 | $30.70 | $29.71 | 24,755 |
| 2021-11-11 | $30.04 | $30.21 | $30.04 | $30.19 | $29.22 | 65,227 |
| 2021-11-10 | $30.37 | $30.46 | $30.07 | $30.18 | $29.21 | 36,333 |
| 2021-11-09 | $29.97 | $30.40 | $29.76 | $30.17 | $29.20 | 114,098 |
| 2021-11-08 | $29.84 | $29.84 | $29.67 | $29.74 | $28.78 | 47,275 |
| 2021-11-05 | $30.08 | $30.27 | $29.85 | $29.99 | $29.03 | 51,245 |
| 2021-11-04 | $30.99 | $31.00 | $30.82 | $30.94 | $29.95 | 47,348 |
| 2021-11-03 | $30.64 | $31.00 | $30.57 | $31.00 | $30.00 | 80,079 |
| 2021-11-02 | $30.84 | $31.00 | $30.43 | $30.54 | $29.56 | 97,398 |
| 2021-11-01 | $30.92 | $30.92 | $30.45 | $30.54 | $29.56 | 97,398 |
| 2021-10-29 | $30.23 | $30.38 | $30.20 | $30.32 | $29.34 | 30,991 |
| 2021-10-28 | $31.56 | $31.69 | $31.33 | $31.56 | $30.55 | 39,646 |
| 2021-10-27 | $31.23 | $31.39 | $31.12 | $31.18 | $30.18 | 38,959 |
| 2021-10-26 | $31.38 | $31.38 | $30.89 | $30.96 | $29.97 | 79,774 |
| 2021-10-25 | $31.11 | $31.32 | $30.91 | $31.09 | $30.09 | 66,110 |
| 2021-10-22 | $31.59 | $31.66 | $31.38 | $31.50 | $30.49 | 39,380 |
| 2021-10-21 | $31.34 | $31.58 | $31.14 | $31.22 | $30.22 | 32,576 |
| 2021-10-20 | $31.53 | $31.60 | $31.44 | $31.50 | $30.49 | 58,314 |
| 2021-10-19 | $31.50 | $31.62 | $31.20 | $31.54 | $30.53 | 71,622 |
| 2021-10-18 | $31.03 | $31.26 | $31.00 | $31.19 | $30.19 | 57,057 |
| 2021-10-15 | $30.83 | $30.95 | $30.83 | $30.91 | $29.92 | 28,527 |
| 2021-10-14 | $30.92 | $30.92 | $30.50 | $30.73 | $29.74 | 47,265 |
| 2021-10-13 | $30.15 | $31.10 | $30.12 | $30.24 | $29.27 | 31,222 |
| 2021-10-12 | $30.73 | $30.73 | $29.45 | $29.80 | $28.84 | 94,621 |
| 2021-10-11 | $29.41 | $30.00 | $29.41 | $29.75 | $28.79 | 62,661 |
| 2021-10-08 | $29.83 | $29.90 | $29.58 | $29.62 | $28.67 | 33,278 |
| 2021-10-07 | $29.77 | $30.12 | $29.61 | $29.97 | $29.01 | 69,869 |
| 2021-10-06 | $29.50 | $29.85 | $29.45 | $29.78 | $28.82 | 56,969 |
| 2021-10-05 | $30.00 | $30.16 | $29.70 | $30.00 | $29.04 | 81,253 |
| 2021-10-04 | $30.27 | $30.88 | $30.18 | $30.24 | $29.27 | 50,684 |
| 2021-10-01 | $30.58 | $30.75 | $30.50 | $30.57 | $29.59 | 59,515 |
| 2021-09-30 | $30.17 | $30.21 | $29.95 | $29.97 | $29.01 | 68,429 |
| 2021-09-29 | $31.53 | $31.53 | $30.68 | $30.68 | $29.69 | 31,301 |
| 2021-09-28 | $30.97 | $31.24 | $30.94 | $31.13 | $30.13 | 64,631 |
| 2021-09-27 | $32.31 | $32.37 | $31.97 | $31.97 | $30.94 | 50,901 |
| 2021-09-24 | $31.55 | $31.56 | $31.36 | $31.44 | $30.43 | 32,834 |
| 2021-09-23 | $31.54 | $32.39 | $31.54 | $31.75 | $30.73 | 43,400 |
| 2021-09-22 | $31.69 | $32.28 | $31.25 | $31.62 | $30.60 | 92,446 |
| 2021-09-21 | $31.38 | $31.39 | $31.18 | $31.20 | $30.20 | 141,552 |
| 2021-09-20 | $30.44 | $30.75 | $30.44 | $30.55 | $29.57 | 49,016 |
| 2021-09-17 | $31.33 | $31.33 | $30.80 | $30.96 | $29.97 | 71,113 |
| 2021-09-16 | $31.12 | $31.34 | $31.04 | $31.21 | $30.21 | 92,586 |
| 2021-09-15 | $31.34 | $31.35 | $31.12 | $31.14 | $30.14 | 32,302 |
| 2021-09-14 | $31.57 | $31.63 | $31.23 | $31.50 | $30.49 | 140,657 |
| 2021-09-13 | $31.08 | $31.78 | $31.07 | $31.24 | $30.24 | 41,061 |
| 2021-09-10 | $31.26 | $31.26 | $30.92 | $31.05 | $30.05 | 18,456 |
| 2021-09-09 | $31.65 | $31.72 | $31.07 | $31.43 | $30.42 | 47,141 |
| 2021-09-08 | $31.26 | $31.39 | $30.72 | $30.72 | $29.73 | 50,358 |
| 2021-09-07 | $31.60 | $31.97 | $31.60 | $31.79 | $30.77 | 21,992 |
| 2021-09-03 | $32.64 | $33.02 | $32.33 | $32.33 | $31.29 | 17,181 |
| 2021-09-02 | $33.05 | $33.48 | $32.44 | $32.67 | $31.62 | 44,759 |
| 2021-09-01 | $33.89 | $33.89 | $33.20 | $33.55 | $32.47 | 30,966 |
| 2021-08-31 | $33.87 | $34.25 | $33.61 | $33.61 | $32.53 | 22,345 |
| 2021-08-30 | $34.18 | $34.29 | $34.12 | $34.20 | $33.10 | 14,407 |
| 2021-08-27 | $34.03 | $34.41 | $33.99 | $34.35 | $33.25 | 17,274 |
| 2021-08-26 | $33.82 | $33.89 | $33.66 | $33.68 | $32.60 | 22,627 |
| 2021-08-25 | $34.34 | $34.34 | $33.93 | $34.03 | $32.94 | 16,484 |
| 2021-08-24 | $34.16 | $34.79 | $34.09 | $34.48 | $33.37 | 34,023 |
| 2021-08-23 | $34.93 | $34.97 | $34.65 | $34.83 | $33.71 | 8,005 |
| 2021-08-20 | $35.53 | $35.68 | $35.02 | $35.31 | $34.18 | 28,540 |
| 2021-08-19 | $34.84 | $35.13 | $34.67 | $35.09 | $33.96 | 44,741 |
| 2021-08-18 | $35.08 | $35.13 | $34.93 | $35.06 | $33.93 | 22,105 |
| 2021-08-17 | $34.88 | $34.88 | $34.69 | $34.71 | $33.60 | 21,019 |
| 2021-08-16 | $34.99 | $35.06 | $34.79 | $34.95 | $33.83 | 12,268 |
| 2021-08-13 | $35.09 | $35.09 | $34.75 | $34.91 | $33.79 | 15,105 |
| 2021-08-12 | $34.47 | $34.75 | $34.25 | $34.53 | $33.42 | 17,315 |
| 2021-08-11 | $34.86 | $34.86 | $34.31 | $34.45 | $33.34 | 32,300 |
| 2021-08-10 | $34.63 | $34.63 | $33.84 | $34.17 | $33.07 | 44,011 |
| 2021-08-09 | $34.99 | $34.99 | $34.15 | $34.28 | $33.17 | 22,950 |
| 2021-08-06 | $34.95 | $34.95 | $34.42 | $34.59 | $33.47 | 9,725 |
| 2021-08-05 | $35.05 | $35.05 | $34.44 | $34.62 | $33.51 | 10,866 |
| 2021-08-04 | $34.40 | $35.14 | $34.35 | $34.50 | $33.39 | 41,239 |
| 2021-08-03 | $34.11 | $34.32 | $34.06 | $34.19 | $33.09 | 39,610 |
| 2021-08-02 | $34.35 | $34.35 | $33.94 | $34.22 | $33.12 | 12,543 |
| 2021-07-30 | $34.04 | $34.04 | $33.09 | $33.56 | $32.48 | 34,443 |
| 2021-07-29 | $33.75 | $33.75 | $33.34 | $33.44 | $32.37 | 21,585 |
| 2021-07-28 | $33.60 | $33.60 | $33.00 | $33.25 | $32.18 | 13,322 |
| 2021-07-27 | $33.40 | $33.70 | $33.09 | $33.09 | $32.03 | 28,903 |
| 2021-07-26 | $33.65 | $33.65 | $33.16 | $33.31 | $32.24 | 40,497 |
| 2021-07-23 | $34.75 | $34.75 | $33.37 | $33.67 | $32.58 | 27,444 |
| 2021-07-22 | $35.19 | $35.19 | $34.66 | $34.92 | $33.80 | 29,532 |
| 2021-07-21 | $34.80 | $34.80 | $34.21 | $34.49 | $33.38 | 69,441 |
| 2021-07-20 | $34.50 | $34.53 | $33.81 | $33.97 | $32.87 | 63,694 |
| 2021-07-19 | $34.60 | $34.60 | $33.99 | $34.03 | $32.94 | 32,137 |
| 2021-07-16 | $35.09 | $35.09 | $34.40 | $34.43 | $33.32 | 23,437 |
| 2021-07-15 | $34.33 | $34.35 | $33.94 | $34.20 | $33.10 | 58,427 |
| 2021-07-14 | $34.60 | $34.80 | $34.05 | $34.35 | $33.25 | 43,693 |
| 2021-07-13 | $34.41 | $34.85 | $34.40 | $34.41 | $33.30 | 51,195 |
| 2021-07-12 | $35.24 | $35.24 | $34.59 | $34.75 | $33.63 | 27,171 |
| 2021-07-09 | $33.88 | $34.22 | $33.88 | $34.03 | $32.94 | 30,150 |
| 2021-07-08 | $33.56 | $33.74 | $33.37 | $33.57 | $32.49 | 33,377 |
| 2021-07-07 | $33.51 | $33.66 | $33.46 | $33.54 | $32.46 | 69,226 |
| 2021-07-06 | $34.03 | $34.03 | $33.38 | $33.55 | $32.47 | 52,377 |
| 2021-07-02 | $32.52 | $33.01 | $32.47 | $32.84 | $31.79 | 42,680 |
| 2021-07-01 | $32.74 | $32.74 | $32.26 | $32.45 | $31.40 | 18,832 |
| 2021-06-30 | $32.17 | $32.65 | $32.17 | $32.24 | $31.20 | 28,938 |
| 2021-06-29 | $32.81 | $33.13 | $32.40 | $32.58 | $31.53 | 61,298 |
| 2021-06-28 | $33.05 | $33.45 | $32.82 | $32.82 | $31.77 | 53,685 |
| 2021-06-25 | $32.95 | $33.12 | $32.89 | $33.08 | $32.02 | 19,665 |
| 2021-06-24 | $32.79 | $33.43 | $32.79 | $33.16 | $32.09 | 80,423 |
| 2021-06-23 | $33.03 | $33.03 | $32.65 | $32.85 | $31.79 | 20,633 |
| 2021-06-22 | $32.85 | $32.85 | $32.28 | $32.68 | $31.63 | 55,491 |
| 2021-06-21 | $32.22 | $32.78 | $32.15 | $32.29 | $31.25 | 182,679 |
| 2021-06-18 | $32.30 | $32.42 | $31.79 | $32.05 | $31.02 | 30,669 |
| 2021-06-17 | $31.64 | $32.10 | $31.64 | $31.80 | $30.78 | 39,423 |
| 2021-06-16 | $32.99 | $32.99 | $32.36 | $32.46 | $31.42 | 23,806 |
| 2021-06-15 | $32.53 | $32.82 | $32.38 | $32.61 | $31.56 | 40,046 |
| 2021-06-14 | $32.60 | $32.98 | $32.43 | $32.70 | $31.65 | 26,334 |
| 2021-06-11 | $32.56 | $32.89 | $32.49 | $32.81 | $31.76 | 36,010 |
| 2021-06-10 | $32.71 | $33.14 | $32.59 | $32.59 | $31.54 | 41,301 |
| 2021-06-09 | $32.74 | $33.12 | $32.62 | $32.78 | $31.73 | 18,738 |
| 2021-06-08 | $32.74 | $32.84 | $32.53 | $32.68 | $31.63 | 50,959 |
| 2021-06-07 | $32.18 | $32.80 | $31.40 | $32.13 | $31.10 | 25,035 |
| 2021-06-04 | $31.92 | $32.26 | $31.92 | $32.12 | $31.08 | 41,621 |
| 2021-06-03 | $32.05 | $32.39 | $31.52 | $31.75 | $30.73 | 23,606 |
| 2021-06-02 | $32.21 | $32.65 | $31.90 | $32.08 | $31.05 | 56,892 |
| 2021-06-01 | $31.55 | $32.15 | $31.49 | $31.81 | $30.79 | 34,069 |
| 2021-05-28 | $31.30 | $31.92 | $31.30 | $31.65 | $30.63 | 35,625 |
| 2021-05-27 | $31.40 | $31.80 | $31.02 | $31.03 | $30.03 | 69,742 |
| 2021-05-26 | $30.29 | $30.64 | $30.24 | $30.30 | $29.33 | 20,083 |
| 2021-05-25 | $30.39 | $30.43 | $29.73 | $30.29 | $29.32 | 72,777 |
| 2021-05-24 | $33.20 | $33.20 | $30.22 | $31.20 | $30.20 | 26,053 |
| 2021-05-21 | $31.68 | $32.21 | $31.60 | $31.78 | $30.76 | 12,539 |
| 2021-05-20 | $31.32 | $31.90 | $31.32 | $31.57 | $30.56 | 49,381 |
| 2021-05-19 | $31.04 | $31.55 | $31.04 | $31.04 | $30.04 | 19,271 |
| 2021-05-18 | $31.25 | $31.90 | $31.13 | $31.90 | $30.88 | 41,355 |
| 2021-05-17 | $31.06 | $31.22 | $30.99 | $31.09 | $30.09 | 42,239 |
| 2021-05-14 | $30.69 | $31.10 | $30.57 | $31.09 | $30.09 | 31,661 |
| 2021-05-13 | $30.49 | $30.70 | $30.27 | $30.54 | $29.56 | 52,414 |
| 2021-05-12 | $30.57 | $30.70 | $30.31 | $30.35 | $29.38 | 31,495 |
| 2021-05-11 | $31.13 | $31.13 | $30.54 | $30.62 | $29.64 | 40,097 |
| 2021-05-10 | $31.30 | $31.68 | $30.95 | $31.20 | $30.20 | 29,835 |
| 2021-05-07 | $31.21 | $31.68 | $31.21 | $31.68 | $30.66 | 12,010 |
| 2021-05-06 | $31.46 | $31.66 | $31.07 | $31.07 | $30.07 | 46,346 |
| 2021-05-05 | $32.06 | $32.29 | $31.65 | $31.85 | $30.83 | 52,808 |
| 2021-05-04 | $32.12 | $32.37 | $31.68 | $32.25 | $31.21 | 67,820 |
| 2021-05-03 | $33.28 | $33.61 | $33.07 | $33.61 | $32.53 | 12,623 |
| 2021-04-30 | $33.44 | $33.44 | $32.98 | $33.14 | $32.08 | 21,703 |
| 2021-04-29 | $33.45 | $33.86 | $33.35 | $33.62 | $32.54 | 6,989 |
| 2021-04-28 | $34.00 | $34.00 | $33.60 | $33.92 | $32.83 | 16,635 |
| 2021-04-27 | $33.80 | $34.21 | $33.80 | $34.21 | $33.11 | 9,380 |
| 2021-04-26 | $34.17 | $34.36 | $33.84 | $34.16 | $33.06 | 6,421 |
| 2021-04-23 | $34.01 | $34.34 | $33.84 | $34.25 | $33.15 | 6,509 |
| 2021-04-22 | $34.49 | $34.49 | $34.05 | $34.33 | $33.22 | 21,307 |
| 2021-04-21 | $34.36 | $34.36 | $33.96 | $34.26 | $33.16 | 9,448 |
| 2021-04-20 | $34.58 | $34.80 | $33.93 | $34.46 | $33.35 | 26,025 |
| 2021-04-19 | $33.96 | $34.56 | $33.96 | $34.56 | $33.45 | 24,843 |
| 2021-04-16 | $35.79 | $35.79 | $35.19 | $35.70 | $33.62 | 23,851 |
| 2021-04-15 | $34.83 | $35.18 | $34.44 | $35.18 | $33.14 | 10,211 |
| 2021-04-14 | $34.64 | $35.09 | $34.59 | $34.71 | $32.69 | 8,284 |
| 2021-04-13 | $34.81 | $34.81 | $34.37 | $34.60 | $32.58 | 18,225 |
| 2021-04-12 | $34.72 | $34.72 | $34.32 | $34.46 | $32.46 | 19,757 |
| 2021-04-09 | $34.56 | $34.56 | $34.09 | $34.47 | $32.47 | 7,962 |
| 2021-04-08 | $34.58 | $34.68 | $34.32 | $34.67 | $32.65 | 17,256 |
| 2021-04-07 | $34.10 | $34.51 | $34.05 | $34.07 | $32.08 | 16,772 |
| 2021-04-06 | $33.99 | $33.99 | $33.52 | $33.89 | $31.92 | 24,454 |
| 2021-04-05 | $33.56 | $34.04 | $33.56 | $34.04 | $32.06 | 9,655 |
| 2021-04-01 | $33.35 | $33.64 | $33.17 | $33.56 | $31.61 | 18,631 |
| 2021-03-31 | $32.90 | $32.91 | $32.47 | $32.84 | $30.93 | 23,941 |
| 2021-03-30 | $33.10 | $33.10 | $32.53 | $32.53 | $30.64 | 47,858 |
| 2021-03-29 | $33.00 | $33.00 | $32.65 | $32.92 | $31.01 | 20,741 |
| 2021-03-26 | $33.05 | $33.27 | $32.83 | $32.91 | $31.00 | 20,029 |
| 2021-03-25 | $32.72 | $32.99 | $32.66 | $32.86 | $30.95 | 19,905 |
| 2021-03-24 | $33.00 | $33.20 | $32.94 | $33.19 | $31.26 | 12,319 |
| 2021-03-23 | $33.89 | $34.06 | $33.64 | $33.67 | $31.71 | 32,076 |
| 2021-03-22 | $32.91 | $33.33 | $32.85 | $33.21 | $31.28 | 24,953 |
| 2021-03-19 | $32.99 | $33.30 | $32.73 | $33.19 | $31.26 | 14,268 |
| 2021-03-18 | $32.59 | $32.93 | $32.33 | $32.58 | $30.68 | 17,222 |
| 2021-03-17 | $32.94 | $33.14 | $32.51 | $32.91 | $31.00 | 42,157 |
| 2021-03-16 | $32.84 | $33.20 | $32.67 | $33.09 | $31.17 | 31,179 |
| 2021-03-15 | $32.75 | $32.75 | $32.29 | $32.39 | $30.51 | 27,058 |
| 2021-03-12 | $32.36 | $32.90 | $32.31 | $32.56 | $30.67 | 13,846 |
| 2021-03-11 | $32.75 | $32.95 | $32.71 | $32.94 | $31.03 | 13,115 |
| 2021-03-10 | $32.39 | $32.54 | $32.11 | $32.53 | $30.64 | 25,758 |
| 2021-03-09 | $32.20 | $32.56 | $31.78 | $31.99 | $30.13 | 49,636 |
| 2021-03-08 | $31.79 | $32.22 | $31.77 | $31.99 | $30.13 | 27,689 |
| 2021-03-05 | $31.75 | $31.99 | $31.57 | $31.79 | $29.94 | 26,999 |
| 2021-03-04 | $32.37 | $32.82 | $32.20 | $32.20 | $30.33 | 20,408 |
| 2021-03-03 | $32.64 | $32.64 | $32.04 | $32.22 | $30.35 | 21,576 |
| 2021-03-02 | $32.35 | $32.84 | $32.19 | $32.84 | $30.93 | 42,651 |
| 2021-03-01 | $32.11 | $32.49 | $32.08 | $32.40 | $30.52 | 45,588 |
| 2021-02-26 | $32.91 | $32.91 | $31.81 | $32.23 | $30.36 | 17,804 |
| 2021-02-25 | $32.69 | $32.69 | $32.14 | $32.27 | $30.39 | 27,891 |
| 2021-02-24 | $32.13 | $32.40 | $31.92 | $32.27 | $30.39 | 27,891 |
| 2021-02-23 | $32.50 | $32.85 | $32.12 | $32.55 | $30.66 | 29,780 |
| 2021-02-22 | $33.01 | $33.01 | $32.60 | $32.80 | $30.89 | 18,855 |
| 2021-02-19 | $33.14 | $33.14 | $32.59 | $32.71 | $30.81 | 10,901 |
| 2021-02-18 | $32.52 | $32.97 | $32.52 | $32.71 | $30.80 | 24,209 |
| 2021-02-17 | $32.77 | $32.95 | $32.52 | $32.71 | $30.80 | 24,209 |
| 2021-02-16 | $33.42 | $33.58 | $32.99 | $33.25 | $31.32 | 15,463 |
| 2021-02-12 | $33.15 | $33.66 | $33.15 | $33.52 | $31.57 | 18,844 |
| 2021-02-11 | $34.22 | $34.22 | $33.22 | $33.88 | $31.91 | 7,368 |
| 2021-02-10 | $33.90 | $33.90 | $33.16 | $33.45 | $31.51 | 25,936 |
| 2021-02-09 | $33.65 | $33.65 | $33.09 | $33.45 | $31.51 | 25,936 |
| 2021-02-08 | $33.45 | $33.65 | $33.03 | $33.28 | $31.35 | 22,772 |
| 2021-02-05 | $33.39 | $33.80 | $33.35 | $33.80 | $31.84 | 12,637 |
| 2021-02-04 | $33.94 | $33.94 | $33.42 | $33.89 | $31.92 | 39,286 |
| 2021-02-03 | $34.21 | $34.43 | $33.84 | $34.24 | $32.25 | 11,014 |
| 2021-02-02 | $33.75 | $34.63 | $33.75 | $34.63 | $32.62 | 37,938 |
| 2021-02-01 | $34.13 | $34.51 | $33.93 | $34.31 | $32.31 | 21,971 |
| 2021-01-29 | $33.26 | $34.13 | $33.26 | $33.96 | $31.99 | 11,306 |
| 2021-01-28 | $33.31 | $33.88 | $33.29 | $33.88 | $31.91 | 21,637 |
| 2021-01-27 | $33.32 | $33.91 | $33.14 | $33.83 | $31.86 | 21,528 |
| 2021-01-26 | $33.96 | $34.04 | $33.60 | $33.60 | $31.65 | 46,487 |
| 2021-01-25 | $34.01 | $34.13 | $33.48 | $34.00 | $32.02 | 20,845 |
| 2021-01-22 | $33.40 | $33.92 | $33.38 | $33.83 | $31.86 | 8,090 |
| 2021-01-21 | $34.01 | $34.01 | $33.54 | $33.82 | $31.85 | 24,027 |
| 2021-01-20 | $33.90 | $34.13 | $33.72 | $33.75 | $31.79 | 17,811 |
| 2021-01-19 | $34.89 | $34.90 | $33.74 | $34.52 | $32.51 | 19,751 |
| 2021-01-15 | $34.17 | $34.20 | $33.55 | $34.00 | $32.02 | 14,954 |
| 2021-01-14 | $35.00 | $35.00 | $34.41 | $34.89 | $32.86 | 28,293 |
| 2021-01-13 | $34.98 | $35.19 | $34.40 | $35.17 | $33.13 | 27,065 |
| 2021-01-12 | $34.61 | $34.81 | $34.13 | $34.66 | $32.65 | 17,292 |
| 2021-01-11 | $35.35 | $35.37 | $34.96 | $34.96 | $32.93 | 9,533 |
| 2021-01-08 | $35.10 | $35.74 | $35.10 | $35.56 | $33.49 | 11,212 |
| 2021-01-07 | $35.35 | $35.35 | $34.84 | $35.20 | $33.15 | 4,517 |
| 2021-01-06 | $35.30 | $35.56 | $35.25 | $35.56 | $33.49 | 4,407 |
| 2021-01-05 | $36.78 | $37.04 | $36.60 | $37.04 | $34.89 | 5,878 |
| 2021-01-04 | $37.22 | $37.22 | $36.24 | $36.52 | $34.40 | 18,096 |
| 2020-12-31 | $36.66 | $38.81 | $36.66 | $38.81 | $36.55 | 9,199 |
| 2020-12-30 | $36.95 | $37.00 | $36.76 | $36.99 | $34.84 | 8,304 |
| 2020-12-29 | $37.07 | $37.59 | $36.50 | $36.95 | $34.80 | 16,663 |
| 2020-12-28 | $37.07 | $37.11 | $35.12 | $37.03 | $34.88 | 6,568 |
| 2020-12-24 | $36.70 | $36.70 | $36.43 | $36.69 | $34.56 | 4,099 |
| 2020-12-23 | $36.01 | $36.11 | $35.40 | $36.11 | $34.01 | 36,413 |
| 2020-12-22 | $35.66 | $35.69 | $35.18 | $35.66 | $33.59 | 38,007 |
| 2020-12-21 | $35.30 | $35.72 | $34.64 | $35.72 | $33.64 | 14,433 |
| 2020-12-18 | $35.80 | $36.35 | $35.80 | $36.35 | $34.24 | 11,976 |
| 2020-12-17 | $36.07 | $36.29 | $35.93 | $36.26 | $34.15 | 17,073 |
| 2020-12-16 | $35.67 | $36.00 | $35.10 | $36.00 | $33.91 | 18,383 |
| 2020-12-15 | $35.33 | $35.33 | $34.92 | $35.27 | $33.22 | 10,997 |
| 2020-12-14 | $35.09 | $35.47 | $34.75 | $35.10 | $33.05 | 4,441 |
| 2020-12-11 | $34.78 | $35.07 | $34.45 | $34.96 | $32.93 | 20,803 |
| 2020-12-10 | $34.24 | $35.07 | $34.24 | $35.07 | $33.03 | 6,881 |
| 2020-12-09 | $34.11 | $34.34 | $33.86 | $34.21 | $32.22 | 16,039 |
| 2020-12-08 | $34.18 | $34.61 | $34.11 | $34.59 | $32.58 | 16,235 |
| 2020-12-07 | $34.19 | $34.47 | $33.85 | $34.47 | $32.47 | 8,724 |
| 2020-12-04 | $34.27 | $34.30 | $33.75 | $33.91 | $31.93 | 20,789 |
| 2020-12-03 | $34.33 | $34.58 | $34.11 | $34.43 | $32.43 | 21,509 |
| 2020-12-02 | $34.06 | $34.36 | $33.95 | $34.22 | $32.23 | 25,374 |
| 2020-12-01 | $34.13 | $34.36 | $34.13 | $34.23 | $32.24 | 14,530 |
| 2020-11-30 | $34.56 | $34.78 | $34.20 | $34.78 | $32.76 | 24,266 |
| 2020-11-27 | $33.65 | $34.37 | $33.51 | $34.17 | $32.18 | 8,815 |
| 2020-11-25 | $33.17 | $33.91 | $32.51 | $33.91 | $31.94 | 12,461 |
| 2020-11-24 | $32.82 | $32.99 | $32.47 | $32.99 | $31.07 | 12,826 |
| 2020-11-23 | $33.67 | $33.71 | $33.26 | $33.58 | $31.63 | 15,567 |
| 2020-11-20 | $33.96 | $34.47 | $33.82 | $34.47 | $32.47 | 5,526 |
| 2020-11-19 | $34.62 | $34.77 | $34.41 | $34.77 | $32.75 | 6,597 |
| 2020-11-18 | $33.92 | $34.35 | $33.92 | $34.35 | $32.35 | 16,977 |
| 2020-11-17 | $33.15 | $33.55 | $33.14 | $33.25 | $31.32 | 29,970 |
| 2020-11-16 | $33.60 | $33.60 | $32.90 | $33.21 | $31.28 | 17,063 |
| 2020-11-13 | $33.97 | $34.44 | $33.85 | $34.15 | $32.16 | 12,976 |
| 2020-11-12 | $33.76 | $34.45 | $33.76 | $34.45 | $32.45 | 2,840 |
| 2020-11-11 | $34.30 | $34.46 | $33.95 | $33.95 | $31.98 | 1,222 |
| 2020-11-10 | $32.90 | $32.90 | $32.90 | $32.90 | $30.99 | 463 |
| 2020-11-09 | $35.03 | $35.03 | $34.40 | $34.40 | $32.40 | 581 |
| 2020-11-06 | $35.14 | $35.55 | $35.14 | $35.55 | $33.48 | 1,249 |
| 2020-11-05 | $35.09 | $35.09 | $35.09 | $35.09 | $33.05 | 230 |
| 2020-11-04 | $34.43 | $35.06 | $34.43 | $35.06 | $33.02 | 419 |
| 2020-11-03 | $32.89 | $32.92 | $32.87 | $32.87 | $30.96 | 513 |
| 2020-11-02 | $32.30 | $32.41 | $32.03 | $32.03 | $30.17 | 1,344 |
| 2020-10-30 | $32.44 | $32.44 | $31.79 | $32.30 | $30.43 | 18,246 |
| 2020-10-29 | $31.92 | $32.43 | $31.79 | $32.43 | $30.54 | 26,239 |
| 2020-10-28 | $31.83 | $32.28 | $31.70 | $32.28 | $30.40 | 1,881 |
| 2020-10-27 | $33.21 | $33.21 | $32.63 | $32.63 | $30.73 | 20,359 |
| 2020-10-26 | $33.17 | $33.20 | $32.89 | $33.20 | $31.27 | 2,480 |
| 2020-10-23 | $33.72 | $33.86 | $33.40 | $33.66 | $31.70 | 4,895 |
| 2020-10-22 | $33.84 | $33.87 | $33.45 | $33.79 | $31.83 | 16,343 |
| 2020-10-21 | $34.14 | $34.14 | $33.80 | $33.80 | $31.84 | 30,892 |
| 2020-10-20 | $34.86 | $34.87 | $34.70 | $34.70 | $32.68 | 5,580 |
| 2020-10-19 | $34.53 | $34.56 | $34.35 | $34.56 | $32.55 | 5,059 |
| 2020-10-16 | $34.40 | $34.43 | $34.38 | $34.41 | $32.41 | 7,525 |
| 2020-10-15 | $34.70 | $34.70 | $34.70 | $34.70 | $32.68 | 151 |
| 2020-10-14 | $34.79 | $34.79 | $34.70 | $34.70 | $32.68 | 448 |
| 2020-10-13 | $34.74 | $34.92 | $34.74 | $34.92 | $32.89 | 308 |
| 2020-10-12 | $35.23 | $35.23 | $35.23 | $35.23 | $33.18 | 172 |
| 2020-10-09 | $34.73 | $34.73 | $34.73 | $34.73 | $32.71 | 247 |
| 2020-10-08 | $34.79 | $34.79 | $34.79 | $34.79 | $32.77 | 84 |
| 2020-10-07 | $34.79 | $34.79 | $34.79 | $34.79 | $32.77 | 348 |
| 2020-10-06 | $35.00 | $35.00 | $35.00 | $35.00 | $32.97 | 295 |
| 2020-10-05 | $34.90 | $34.90 | $34.90 | $34.90 | $32.87 | 28 |
| 2020-10-02 | $34.90 | $34.90 | $34.90 | $34.90 | $32.87 | 229 |
| 2020-10-01 | $36.96 | $36.96 | $36.96 | $36.96 | $34.81 | 164 |
| 2020-09-30 | $33.80 | $33.80 | $33.80 | $33.80 | $31.84 | 83 |
| 2020-09-29 | $33.80 | $33.80 | $33.80 | $33.80 | $31.84 | 2,689 |
| 2020-09-28 | $33.65 | $33.65 | $33.65 | $33.65 | $31.69 | 2,889 |
| 2020-09-25 | $33.75 | $33.75 | $33.00 | $33.00 | $31.08 | 806 |
| 2020-09-24 | $35.00 | $35.00 | $34.40 | $34.40 | $32.40 | 486 |
| 2020-09-23 | $36.28 | $36.28 | $36.28 | $36.28 | $34.17 | 218 |
| 2020-09-22 | $35.45 | $35.45 | $35.45 | $35.45 | $33.39 | 68 |
| 2020-09-21 | $35.45 | $35.45 | $35.45 | $35.45 | $33.39 | 135 |
| 2020-09-18 | $35.45 | $35.45 | $35.45 | $35.45 | $33.39 | 159 |
| 2020-09-17 | $35.45 | $35.45 | $35.45 | $35.45 | $33.39 | 171 |
| 2020-09-16 | $36.15 | $36.15 | $36.15 | $36.15 | $34.05 | 431 |
| 2020-09-15 | $35.99 | $35.99 | $35.99 | $35.99 | $33.90 | 681 |
| 2020-09-14 | $35.64 | $35.64 | $35.64 | $35.64 | $33.57 | 558 |
| 2020-09-11 | $34.70 | $34.70 | $34.70 | $34.70 | $32.68 | 31 |
| 2020-09-10 | $35.30 | $35.30 | $34.70 | $34.70 | $32.68 | 953 |
| 2020-09-09 | $34.63 | $34.63 | $34.63 | $34.63 | $32.62 | 174 |
| 2020-09-08 | $34.63 | $34.63 | $34.63 | $34.63 | $32.62 | 227 |
| 2020-09-04 | $34.33 | $34.33 | $34.33 | $34.33 | $32.33 | 233 |
| 2020-09-03 | $36.66 | $36.66 | $36.66 | $36.66 | $34.53 | 106 |
| 2020-09-02 | $36.41 | $36.41 | $36.41 | $36.41 | $34.29 | 493 |
| 2020-09-01 | $32.75 | $36.75 | $32.75 | $36.75 | $34.61 | 867 |
| 2020-08-31 | $32.75 | $36.35 | $32.75 | $36.35 | $34.24 | 410 |
| 2020-08-28 | $35.65 | $35.65 | $35.65 | $35.65 | $33.58 | 14 |
| 2020-08-27 | $35.65 | $35.65 | $35.65 | $35.65 | $33.58 | 91 |
| 2020-08-26 | $35.65 | $35.65 | $35.65 | $35.65 | $33.58 | 95 |
| 2020-08-25 | $35.65 | $35.65 | $35.65 | $35.65 | $33.58 | 3 |
| 2020-08-24 | $35.65 | $35.65 | $35.65 | $35.65 | $33.58 | 927 |
| 2020-08-21 | $35.25 | $35.95 | $35.25 | $35.95 | $33.86 | 613 |
| 2020-08-20 | $32.75 | $34.97 | $32.75 | $34.97 | $32.93 | 21,216 |
| 2020-08-19 | $35.05 | $35.05 | $34.50 | $34.50 | $32.49 | 277 |
| 2020-08-18 | $35.23 | $35.23 | $34.90 | $34.90 | $32.87 | 295 |
| 2020-08-17 | $34.98 | $34.98 | $34.98 | $34.98 | $32.95 | 0 |
| 2020-08-14 | $34.98 | $34.98 | $34.98 | $34.98 | $32.95 | 41 |
| 2020-08-13 | $34.98 | $34.98 | $34.98 | $34.98 | $32.95 | 38,233 |
| 2020-08-12 | $35.10 | $35.10 | $34.55 | $34.55 | $32.54 | 596 |
| 2020-08-11 | $34.44 | $34.44 | $34.44 | $34.44 | $32.44 | 329 |
| 2020-08-10 | $32.75 | $32.75 | $32.75 | $32.75 | $30.85 | 135 |
| 2020-08-07 | $32.75 | $32.75 | $32.75 | $32.75 | $30.85 | 5 |
| 2020-08-06 | $34.42 | $34.42 | $32.75 | $32.75 | $30.85 | 2,155 |
| 2020-08-05 | $32.75 | $32.75 | $32.75 | $32.75 | $30.85 | 285 |
| 2020-08-04 | $32.75 | $32.75 | $32.75 | $32.75 | $30.85 | 91 |
| 2020-08-03 | $32.75 | $32.75 | $32.75 | $32.75 | $30.85 | 100 |
| 2020-07-31 | $32.75 | $32.75 | $32.75 | $32.75 | $30.85 | 11 |
| 2020-07-30 | $32.75 | $32.75 | $32.75 | $32.75 | $30.85 | 167 |
| 2020-07-29 | $32.60 | $34.00 | $32.60 | $34.00 | $32.02 | 372 |
| 2020-07-28 | $32.35 | $32.35 | $32.35 | $32.35 | $30.47 | 398 |
| 2020-07-27 | $31.77 | $31.77 | $31.77 | $31.77 | $29.92 | 165 |
| 2020-07-24 | $31.75 | $31.75 | $31.75 | $31.75 | $29.90 | 70 |
| 2020-07-23 | $31.75 | $31.75 | $31.75 | $31.75 | $29.90 | 172 |
| 2020-07-22 | $30.55 | $30.55 | $30.55 | $30.55 | $28.77 | 0 |
| 2020-07-21 | $30.55 | $30.55 | $30.55 | $30.55 | $28.77 | 22 |
| 2020-07-20 | $30.55 | $30.55 | $30.55 | $30.55 | $28.77 | 170 |
| 2020-07-17 | $30.55 | $30.55 | $30.55 | $30.55 | $28.77 | 273 |
| 2020-07-16 | $31.15 | $31.15 | $31.15 | $31.15 | $29.34 | 188 |
| 2020-07-15 | $31.75 | $31.75 | $31.75 | $31.75 | $29.90 | 64 |
| 2020-07-14 | $31.50 | $31.75 | $31.50 | $31.75 | $29.90 | 32,016 |
| 2020-07-13 | $31.75 | $31.75 | $30.80 | $30.80 | $29.01 | 25,181 |
| 2020-07-10 | $31.35 | $31.35 | $31.35 | $31.35 | $29.53 | 28 |
| 2020-07-09 | $31.35 | $31.35 | $31.35 | $31.35 | $29.53 | 29 |
| 2020-07-08 | $31.35 | $31.35 | $31.35 | $31.35 | $29.53 | 64 |
| 2020-07-07 | $31.35 | $31.35 | $31.35 | $31.35 | $29.53 | 148 |
| 2020-07-06 | $29.36 | $29.36 | $29.36 | $29.36 | $27.65 | 0 |
| 2020-07-02 | $28.52 | $28.52 | $28.52 | $28.52 | $26.86 | 17 |
| 2020-07-01 | $28.52 | $28.52 | $28.52 | $28.52 | $26.86 | 46 |
| 2020-06-30 | $29.36 | $29.36 | $29.36 | $29.36 | $26.86 | 0 |
| 2020-06-29 | $29.36 | $29.36 | $29.36 | $29.36 | $26.86 | 299 |
| 2020-06-26 | $30.26 | $30.26 | $30.26 | $30.26 | $27.68 | 198 |
| 2020-06-25 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 56 |
| 2020-06-23 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 49 |
| 2020-06-18 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 77 |
| 2020-06-17 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 64 |
| 2020-06-15 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 96 |
| 2020-06-12 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 84 |
| 2020-06-11 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 97 |
| 2020-06-10 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 55 |
| 2020-06-09 | $31.19 | $31.19 | $31.19 | $31.19 | $28.53 | 34 |
| 2020-06-05 | $31.17 | $31.19 | $31.17 | $31.19 | $28.53 | 1,395 |
| 2020-06-04 | $30.05 | $30.05 | $30.05 | $30.05 | $27.49 | 21 |
| 2020-06-03 | $30.05 | $30.05 | $30.05 | $30.05 | $27.49 | 278 |
| 2020-06-02 | $29.55 | $29.75 | $29.55 | $29.75 | $27.22 | 851 |
| 2020-05-28 | $27.05 | $27.05 | $27.05 | $27.05 | $24.75 | 37 |
| 2020-05-21 | $27.05 | $27.05 | $27.05 | $27.05 | $24.75 | 29 |
| 2020-05-20 | $26.88 | $27.05 | $26.88 | $27.05 | $24.75 | 1,065 |
| 2020-05-19 | $25.74 | $25.74 | $25.74 | $25.74 | $23.55 | 1 |
| 2020-05-15 | $25.74 | $25.74 | $25.74 | $25.74 | $23.55 | 136 |
| 2020-05-14 | $26.60 | $26.60 | $26.60 | $26.60 | $24.33 | 232 |
| 2020-05-12 | $26.38 | $26.60 | $26.38 | $26.60 | $24.33 | 1,962 |
| 2020-05-11 | $26.53 | $26.53 | $26.53 | $26.53 | $24.27 | 25 |
| 2020-05-08 | $26.14 | $26.53 | $26.10 | $26.53 | $24.27 | 1,034 |
| 2020-05-06 | $23.09 | $23.09 | $23.09 | $23.09 | $21.12 | 50 |
| 2020-05-05 | $23.09 | $23.09 | $23.09 | $23.09 | $21.12 | 73 |
| 2020-05-01 | $23.09 | $23.09 | $23.09 | $23.09 | $21.12 | 26 |
| 2020-04-22 | $23.09 | $23.09 | $23.09 | $23.09 | $21.12 | 98 |
| 2020-04-14 | $23.09 | $23.09 | $23.09 | $23.09 | $21.12 | 63 |
| 2020-04-03 | $23.09 | $23.09 | $23.09 | $23.09 | $21.12 | 1,312 |
| 2020-04-01 | $24.39 | $24.39 | $23.09 | $23.09 | $21.12 | 2,715 |
| 2020-03-27 | $24.10 | $24.10 | $24.10 | $24.10 | $22.05 | 21 |
| 2020-03-26 | $23.90 | $24.10 | $23.90 | $24.10 | $22.05 | 2,359 |
| 2020-03-25 | $23.59 | $23.59 | $23.35 | $23.35 | $21.36 | 1,700 |
| 2020-03-23 | $22.00 | $22.00 | $21.50 | $21.50 | $19.67 | 3,416 |
| 2020-03-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 400 |
| 2020-03-19 | $27.81 | $27.81 | $27.81 | $27.81 | $25.44 | 14,209 |
| 2020-03-17 | $27.81 | $27.81 | $27.81 | $27.81 | $25.44 | 7,052 |
| 2020-03-13 | $27.81 | $27.81 | $27.81 | $27.81 | $25.44 | 18 |
| 2020-03-09 | $27.81 | $27.81 | $27.81 | $27.81 | $25.44 | 286 |
| 2020-03-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.24 | 1 |
| 2020-03-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.24 | 5 |
| 2020-03-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.24 | 44 |
| 2020-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.24 | 2,419 |
| 2020-02-07 | $29.25 | $29.25 | $29.25 | $29.25 | $26.76 | 80 |
| 2020-02-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.76 | 136 |
| 2020-02-04 | $27.91 | $27.91 | $27.91 | $27.91 | $25.53 | 259 |
| 2020-01-28 | $27.91 | $27.91 | $27.91 | $27.91 | $25.53 | 115 |
| 2020-01-22 | $27.80 | $27.80 | $27.80 | $27.80 | $25.43 | 170 |
| 2020-01-21 | $27.80 | $27.80 | $27.80 | $27.80 | $25.43 | 136 |
| 2020-01-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.79 | 21 |
| 2019-12-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.79 | 35 |
| 2019-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $23.79 | 90 |
| 2019-12-12 | $25.95 | $26.00 | $25.95 | $26.00 | $23.79 | 210 |
| 2019-12-11 | $25.82 | $25.82 | $25.82 | $25.82 | $23.62 | 365 |
| 2019-12-10 | $25.40 | $25.40 | $25.40 | $25.40 | $23.24 | 70 |
| 2019-12-09 | $25.40 | $25.40 | $25.40 | $25.40 | $23.24 | 709 |
| 2019-12-05 | $25.36 | $25.36 | $25.36 | $25.36 | $23.20 | 120 |
| 2019-12-04 | $25.26 | $25.45 | $25.26 | $25.45 | $23.28 | 240 |
| 2019-12-03 | $26.55 | $26.55 | $26.55 | $26.55 | $24.29 | 131 |
| 2019-11-18 | $26.55 | $26.55 | $26.55 | $26.55 | $24.29 | 138 |
| 2019-11-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 71 |
| 2019-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 282 |
| 2019-10-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.06 | 1,000 |
| 2019-10-28 | $25.85 | $25.85 | $25.85 | $25.85 | $23.65 | 105 |
| 2019-10-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 38 |
| 2019-10-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 151 |
| 2019-10-11 | $25.88 | $25.88 | $25.88 | $25.88 | $23.68 | 73 |
| 2019-10-08 | $26.10 | $26.10 | $25.88 | $25.88 | $23.68 | 2,515 |
| 2019-10-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 1,800 |
| 2019-10-04 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 90 |
| 2019-10-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 80 |
| 2019-09-30 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 90 |
| 2019-09-27 | $25.44 | $25.50 | $25.44 | $25.50 | $23.33 | 460 |
| 2019-09-26 | $25.45 | $25.45 | $24.70 | $24.70 | $22.60 | 235 |
| 2019-09-25 | $24.75 | $24.75 | $24.65 | $24.65 | $22.55 | 2,115 |
| 2019-09-24 | $24.55 | $24.55 | $24.55 | $24.55 | $22.46 | 268 |
| 2019-09-23 | $24.50 | $24.50 | $24.50 | $24.50 | $22.41 | 120 |
| 2019-09-19 | $24.20 | $24.20 | $24.20 | $24.20 | $22.14 | 5,399 |
| 2019-09-18 | $24.20 | $24.20 | $24.20 | $24.20 | $22.14 | 70,491 |
| 2019-09-17 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 103 |
| 2019-09-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 157 |
| 2019-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 1 |
| 2019-09-12 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 155 |
| 2019-09-10 | $25.00 | $25.00 | $24.50 | $24.50 | $22.41 | 1,600 |
| 2019-09-04 | $24.60 | $24.60 | $24.60 | $24.60 | $22.50 | 2,000 |
| 2019-09-03 | $24.95 | $24.95 | $24.95 | $24.95 | $22.83 | 5 |
| 2019-08-29 | $24.95 | $24.95 | $24.95 | $24.95 | $22.83 | 96 |
| 2019-08-27 | $24.95 | $24.95 | $24.95 | $24.95 | $22.83 | 70 |
| 2019-08-19 | $24.95 | $24.95 | $24.95 | $24.95 | $22.83 | 3,031 |
| 2019-08-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.10 | 686 |
| 2019-08-13 | $24.90 | $24.90 | $24.90 | $24.90 | $22.78 | 66 |
| 2019-08-08 | $24.90 | $24.90 | $24.90 | $24.90 | $22.78 | 506 |
| 2019-07-31 | $24.90 | $24.90 | $24.90 | $24.90 | $22.78 | 125 |
| 2019-07-18 | $24.85 | $24.85 | $24.85 | $24.85 | $22.73 | 2,251 |
| 2019-07-01 | $24.30 | $24.30 | $24.30 | $24.30 | $22.23 | 100 |
| 2019-06-04 | $24.08 | $24.08 | $24.08 | $24.08 | $22.03 | 17 |
| 2019-05-29 | $24.08 | $24.08 | $24.08 | $24.08 | $22.03 | 11 |
| 2019-05-23 | $24.08 | $24.08 | $24.08 | $24.08 | $22.03 | 885 |
| 2019-05-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.73 | 42 |
| 2019-04-30 | $24.85 | $24.85 | $24.85 | $24.85 | $22.73 | 128 |
| 2019-04-03 | $25.85 | $25.85 | $25.85 | $25.85 | $23.65 | 210 |
| 2019-02-27 | $23.45 | $23.45 | $23.45 | $23.45 | $21.45 | 21 |
| 2019-02-11 | $23.45 | $23.45 | $23.45 | $23.45 | $21.45 | 82 |
| 2019-01-30 | $23.45 | $23.45 | $23.45 | $23.45 | $21.45 | 15 |
| 2019-01-10 | $23.45 | $23.45 | $23.45 | $23.45 | $21.45 | 6 |
| 2019-01-09 | $23.45 | $23.45 | $23.45 | $23.45 | $21.45 | 25 |
| 2019-01-08 | $23.36 | $23.45 | $23.36 | $23.45 | $21.45 | 1,424 |
| 2019-01-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 5 |
| 2019-01-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.50 | 1,756 |
| 2018-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.04 | 72 |
| 2018-12-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.04 | 650 |
| 2018-12-21 | $23.90 | $23.90 | $23.90 | $23.90 | $21.86 | 83 |
| 2018-12-19 | $23.90 | $23.90 | $23.90 | $23.90 | $21.86 | 64 |
| 2018-12-14 | $23.90 | $23.90 | $23.90 | $23.90 | $21.86 | 209 |
| 2018-12-11 | $23.75 | $23.75 | $23.75 | $23.75 | $21.73 | 112 |
| 2018-11-27 | $24.55 | $24.55 | $24.55 | $24.55 | $22.46 | 207 |
| 2018-11-23 | $24.30 | $24.30 | $24.30 | $24.30 | $22.23 | 61 |
| 2018-11-19 | $24.30 | $24.30 | $24.30 | $24.30 | $22.23 | 205 |
| 2018-10-15 | $24.45 | $24.45 | $24.45 | $24.45 | $22.37 | 32 |
| 2018-10-01 | $24.45 | $24.45 | $24.45 | $24.45 | $22.37 | 3,328 |
| 2018-09-25 | $24.64 | $24.64 | $24.64 | $24.64 | $22.54 | 30,130 |
| 2018-09-21 | $24.44 | $24.44 | $24.44 | $24.44 | $22.36 | 1,283 |
| 2018-09-14 | $25.10 | $25.10 | $25.10 | $25.10 | $22.96 | 65 |
| 2018-09-13 | $25.10 | $25.10 | $25.10 | $25.10 | $22.96 | 78 |
| 2018-09-10 | $25.10 | $25.10 | $25.10 | $25.10 | $22.96 | 151 |
| 2018-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.10 | 156 |
| 2018-08-03 | $24.15 | $24.15 | $24.15 | $24.15 | $22.09 | 128 |
| 2018-08-02 | $24.08 | $24.08 | $24.08 | $24.08 | $22.03 | 27 |
| 2018-06-27 | $24.08 | $24.08 | $24.08 | $24.08 | $22.03 | 10 |
| 2018-06-20 | $24.08 | $24.08 | $24.08 | $24.08 | $22.03 | 26 |
| 2018-06-06 | $23.97 | $24.08 | $23.97 | $24.08 | $22.03 | 11,692 |
| 2018-05-11 | $23.55 | $23.55 | $23.55 | $23.55 | $21.54 | 20,000 |
| 2018-05-08 | $24.55 | $24.55 | $24.55 | $24.55 | $22.46 | 378 |
| 2018-04-20 | $24.90 | $24.90 | $24.90 | $24.90 | $22.78 | 750 |
| 2018-03-05 | $23.25 | $23.25 | $23.25 | $23.25 | $21.27 | 136 |
| 2018-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.87 | 401 |
| 2018-02-23 | $24.85 | $24.85 | $24.85 | $24.85 | $22.73 | 2 |
| 2018-02-05 | $24.85 | $24.85 | $24.85 | $24.85 | $22.73 | 31 |
| 2018-01-29 | $24.85 | $24.85 | $24.85 | $24.85 | $22.73 | 105 |
| 2018-01-16 | $25.15 | $25.15 | $25.15 | $25.15 | $23.01 | 4,750 |
| 2018-01-12 | $24.85 | $24.85 | $24.85 | $24.85 | $22.73 | 284 |
| 2018-01-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.33 | 128 |
| 2017-12-27 | $24.41 | $24.41 | $24.41 | $24.41 | $22.33 | 1,283 |
| 2017-12-07 | $24.10 | $24.10 | $24.10 | $24.10 | $22.05 | 133 |
| 2017-11-16 | $23.45 | $23.45 | $23.45 | $23.45 | $21.45 | 325 |
| 2017-10-24 | $21.70 | $21.70 | $21.70 | $21.70 | $19.85 | 896 |
| 2017-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.13 | 323 |
Vonovia SE (VONOY) News Headlines
Recent Vonovia SE (VONOY) News
Similar Companies to Vonovia SE (VONOY) 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 | -- | -- | -- |