Volkswagen AG (VWAGY) Exchange: PINK
Data as of May 2, 2025
$11.09 ($-0.04) -0.36%
Volkswagen AG - Daily Information
Click for more stock information on Volkswagen AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.10 |
| Previous Close | $11.09 |
| High | $11.19 |
| Low | $11.07 |
| Adjusted Open | $11.10 |
| Previous Adjusted Close | $11.09 |
| Adjusted High | $11.19 |
| Adjusted Low | $11.07 |
About Volkswagen AG (VWAGY)
Volkswagen AG ADR Repstg 1/10th Sh
Invest in Volkswagen AG (VWAGY)
Historical Stock Data for Volkswagen AG (VWAGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.10 | $11.19 | $11.07 | $11.09 | $11.09 | 152,110 |
| 2025-05-01 | $11.00 | $11.38 | $10.86 | $11.13 | $11.13 | 87,776 |
| 2025-04-30 | $11.17 | $11.17 | $10.86 | $11.09 | $11.09 | 144,961 |
| 2025-04-29 | $11.35 | $11.44 | $11.20 | $11.38 | $11.38 | 117,632 |
| 2025-04-28 | $11.52 | $11.53 | $11.14 | $11.15 | $11.15 | 238,419 |
| 2025-04-25 | $11.30 | $11.38 | $11.21 | $11.32 | $11.32 | 171,997 |
| 2025-04-24 | $11.08 | $11.27 | $11.04 | $11.27 | $11.27 | 242,184 |
| 2025-04-23 | $10.96 | $11.04 | $10.84 | $10.87 | $10.87 | 191,870 |
| 2025-04-22 | $10.65 | $10.82 | $10.63 | $10.72 | $10.72 | 314,677 |
| 2025-04-21 | $10.35 | $10.70 | $10.12 | $10.22 | $10.22 | 150,756 |
| 2025-04-17 | $10.26 | $10.41 | $10.26 | $10.39 | $10.39 | 120,181 |
| 2025-04-16 | $10.21 | $10.26 | $10.10 | $10.16 | $10.16 | 144,374 |
| 2025-04-15 | $10.34 | $10.36 | $10.21 | $10.25 | $10.25 | 113,849 |
| 2025-04-14 | $10.11 | $10.35 | $10.01 | $10.35 | $10.35 | 206,862 |
| 2025-04-11 | $9.84 | $10.05 | $9.82 | $9.97 | $9.97 | 239,482 |
| 2025-04-10 | $9.86 | $9.90 | $9.70 | $9.85 | $9.85 | 164,056 |
| 2025-04-09 | $9.50 | $10.35 | $9.43 | $9.97 | $9.97 | 452,610 |
| 2025-04-08 | $9.71 | $9.72 | $9.20 | $9.36 | $9.36 | 285,434 |
| 2025-04-07 | $9.49 | $10.15 | $9.41 | $9.60 | $9.60 | 549,213 |
| 2025-04-04 | $9.82 | $9.89 | $9.63 | $9.70 | $9.70 | 540,412 |
| 2025-04-03 | $10.30 | $10.35 | $10.03 | $10.03 | $10.03 | 662,419 |
| 2025-04-02 | $10.22 | $10.41 | $10.22 | $10.41 | $10.41 | 97,283 |
| 2025-04-01 | $10.38 | $10.43 | $10.25 | $10.27 | $10.27 | 429,638 |
| 2025-03-31 | $10.32 | $10.37 | $10.27 | $10.33 | $10.33 | 283,559 |
| 2025-03-28 | $10.75 | $10.75 | $10.64 | $10.67 | $10.67 | 454,717 |
| 2025-03-27 | $10.78 | $11.03 | $10.75 | $10.96 | $10.96 | 560,127 |
| 2025-03-26 | $11.23 | $11.25 | $10.83 | $10.94 | $10.94 | 144,131 |
| 2025-03-25 | $11.28 | $11.31 | $11.18 | $11.29 | $11.29 | 81,450 |
| 2025-03-24 | $11.18 | $11.29 | $11.13 | $11.21 | $11.21 | 129,850 |
| 2025-03-21 | $11.12 | $11.21 | $11.04 | $11.11 | $11.11 | 156,068 |
| 2025-03-20 | $11.33 | $11.39 | $11.31 | $11.32 | $11.32 | 249,308 |
| 2025-03-19 | $11.88 | $11.92 | $11.79 | $11.84 | $11.84 | 162,812 |
| 2025-03-18 | $12.11 | $12.20 | $12.08 | $12.09 | $12.09 | 204,812 |
| 2025-03-17 | $12.08 | $12.11 | $12.00 | $12.07 | $12.07 | 177,880 |
| 2025-03-14 | $11.96 | $11.98 | $11.77 | $11.92 | $11.92 | 283,636 |
| 2025-03-13 | $11.81 | $11.93 | $11.76 | $11.77 | $11.77 | 307,959 |
| 2025-03-12 | $11.96 | $12.29 | $11.81 | $12.17 | $12.17 | 287,653 |
| 2025-03-11 | $12.19 | $12.24 | $11.81 | $12.22 | $12.22 | 331,274 |
| 2025-03-10 | $12.14 | $12.24 | $11.98 | $12.03 | $12.03 | 327,429 |
| 2025-03-07 | $11.93 | $12.15 | $11.91 | $12.05 | $12.05 | 209,269 |
| 2025-03-06 | $12.00 | $12.12 | $11.90 | $11.96 | $11.96 | 514,885 |
| 2025-03-05 | $11.54 | $11.77 | $11.50 | $11.67 | $11.67 | 305,761 |
| 2025-03-04 | $10.93 | $11.28 | $10.81 | $11.05 | $11.05 | 234,206 |
| 2025-03-03 | $11.56 | $11.57 | $11.13 | $11.26 | $11.26 | 260,690 |
| 2025-02-28 | $11.16 | $11.17 | $10.90 | $11.01 | $11.01 | 209,739 |
| 2025-02-27 | $11.07 | $11.11 | $10.97 | $10.99 | $10.99 | 235,384 |
| 2025-02-26 | $11.27 | $11.40 | $11.18 | $11.22 | $11.22 | 315,674 |
| 2025-02-25 | $11.13 | $11.37 | $11.10 | $11.27 | $11.27 | 418,635 |
| 2025-02-24 | $10.87 | $10.92 | $10.81 | $10.85 | $10.85 | 216,709 |
| 2025-02-21 | $10.64 | $10.66 | $10.50 | $10.50 | $10.50 | 166,099 |
| 2025-02-20 | $10.56 | $10.61 | $10.52 | $10.58 | $10.58 | 111,135 |
| 2025-02-19 | $10.53 | $10.58 | $10.49 | $10.53 | $10.53 | 215,515 |
| 2025-02-18 | $10.79 | $10.87 | $10.79 | $10.85 | $10.85 | 185,766 |
| 2025-02-14 | $10.92 | $10.95 | $10.78 | $10.84 | $10.84 | 314,743 |
| 2025-02-13 | $10.56 | $10.70 | $10.35 | $10.58 | $10.58 | 477,059 |
| 2025-02-12 | $9.95 | $10.12 | $9.90 | $10.09 | $10.09 | 166,686 |
| 2025-02-11 | $9.82 | $9.99 | $9.78 | $9.99 | $9.99 | 143,406 |
| 2025-02-10 | $10.02 | $10.10 | $9.99 | $10.06 | $10.06 | 283,891 |
| 2025-02-07 | $10.15 | $10.15 | $9.89 | $9.97 | $9.97 | 207,931 |
| 2025-02-06 | $10.10 | $10.24 | $9.94 | $10.00 | $10.00 | 307,006 |
| 2025-02-05 | $9.80 | $9.94 | $9.79 | $9.92 | $9.92 | 123,648 |
| 2025-02-04 | $9.97 | $10.10 | $9.97 | $10.04 | $10.04 | 132,497 |
| 2025-02-03 | $9.77 | $9.99 | $9.71 | $9.93 | $9.93 | 289,033 |
| 2025-01-31 | $10.41 | $10.55 | $10.34 | $10.34 | $10.34 | 200,870 |
| 2025-01-30 | $10.46 | $10.49 | $10.40 | $10.42 | $10.42 | 179,010 |
| 2025-01-29 | $10.41 | $10.49 | $10.29 | $10.33 | $10.33 | 220,248 |
| 2025-01-28 | $10.54 | $10.61 | $10.36 | $10.51 | $10.51 | 243,686 |
| 2025-01-27 | $10.57 | $10.66 | $10.55 | $10.62 | $10.62 | 297,211 |
| 2025-01-24 | $10.43 | $10.45 | $10.37 | $10.37 | $10.37 | 259,632 |
| 2025-01-23 | $10.17 | $10.23 | $10.13 | $10.22 | $10.22 | 217,335 |
| 2025-01-22 | $10.03 | $10.04 | $9.96 | $9.98 | $9.98 | 233,001 |
| 2025-01-21 | $9.95 | $10.08 | $9.90 | $10.08 | $10.08 | 258,399 |
| 2025-01-17 | $9.77 | $9.84 | $9.75 | $9.77 | $9.77 | 109,324 |
| 2025-01-16 | $9.73 | $9.76 | $9.69 | $9.70 | $9.70 | 152,437 |
| 2025-01-15 | $9.76 | $9.84 | $9.71 | $9.78 | $9.78 | 172,576 |
| 2025-01-14 | $9.57 | $9.63 | $9.53 | $9.62 | $9.62 | 242,417 |
| 2025-01-13 | $9.47 | $9.48 | $9.38 | $9.43 | $9.43 | 291,808 |
| 2025-01-10 | $9.49 | $9.53 | $9.41 | $9.46 | $9.46 | 218,761 |
| 2025-01-08 | $9.33 | $9.36 | $9.27 | $9.34 | $9.34 | 179,735 |
| 2025-01-07 | $9.50 | $9.53 | $9.38 | $9.40 | $9.40 | 241,345 |
| 2025-01-06 | $9.43 | $9.49 | $9.40 | $9.40 | $9.40 | 367,553 |
| 2025-01-03 | $9.06 | $9.10 | $9.03 | $9.10 | $9.10 | 211,315 |
| 2025-01-02 | $9.22 | $9.23 | $9.03 | $9.08 | $9.08 | 307,209 |
| 2024-12-31 | $9.36 | $9.41 | $9.27 | $9.31 | $9.31 | 451,224 |
| 2024-12-30 | $9.42 | $9.48 | $9.36 | $9.36 | $9.36 | 759,567 |
| 2024-12-27 | $9.44 | $9.49 | $9.40 | $9.43 | $9.43 | 427,285 |
| 2024-12-26 | $9.30 | $9.37 | $9.20 | $9.29 | $9.29 | 436,212 |
| 2024-12-24 | $9.26 | $9.31 | $9.25 | $9.31 | $9.31 | 171,743 |
| 2024-12-23 | $9.13 | $9.30 | $9.09 | $9.29 | $9.29 | 415,856 |
| 2024-12-20 | $9.40 | $9.71 | $9.16 | $9.41 | $9.41 | 465,185 |
| 2024-12-19 | $9.37 | $9.37 | $9.15 | $9.15 | $9.15 | 489,036 |
| 2024-12-18 | $9.39 | $9.44 | $9.16 | $9.22 | $9.22 | 466,006 |
| 2024-12-17 | $9.23 | $9.35 | $9.22 | $9.32 | $9.32 | 469,818 |
| 2024-12-16 | $9.23 | $9.31 | $9.14 | $9.28 | $9.28 | 622,172 |
| 2024-12-13 | $9.51 | $9.53 | $9.26 | $9.41 | $9.41 | 551,740 |
| 2024-12-12 | $9.29 | $9.38 | $9.25 | $9.33 | $9.33 | 296,006 |
| 2024-12-11 | $9.34 | $9.36 | $9.23 | $9.31 | $9.31 | 449,147 |
| 2024-12-10 | $9.29 | $9.31 | $9.20 | $9.25 | $9.25 | 531,686 |
| 2024-12-09 | $9.09 | $9.19 | $9.08 | $9.13 | $9.13 | 707,629 |
| 2024-12-06 | $9.10 | $9.11 | $9.00 | $9.03 | $9.03 | 488,832 |
| 2024-12-05 | $8.91 | $8.97 | $8.87 | $8.92 | $8.92 | 561,729 |
| 2024-12-04 | $8.89 | $8.90 | $8.82 | $8.87 | $8.87 | 813,160 |
| 2024-12-03 | $8.71 | $8.72 | $8.63 | $8.70 | $8.70 | 766,598 |
| 2024-12-02 | $8.73 | $8.74 | $8.64 | $8.65 | $8.65 | 639,660 |
| 2024-11-29 | $8.70 | $8.77 | $8.67 | $8.75 | $8.75 | 189,630 |
| 2024-11-27 | $8.65 | $8.69 | $8.61 | $8.67 | $8.67 | 526,016 |
| 2024-11-26 | $8.68 | $8.69 | $8.57 | $8.62 | $8.62 | 669,872 |
| 2024-11-25 | $8.81 | $8.92 | $8.80 | $8.87 | $8.87 | 608,146 |
| 2024-11-22 | $8.65 | $8.82 | $8.64 | $8.78 | $8.78 | 695,345 |
| 2024-11-21 | $8.73 | $8.78 | $8.69 | $8.74 | $8.74 | 566,115 |
| 2024-11-20 | $8.85 | $8.88 | $8.80 | $8.88 | $8.88 | 585,419 |
| 2024-11-19 | $8.94 | $9.04 | $8.92 | $9.02 | $9.02 | 657,699 |
| 2024-11-18 | $9.05 | $9.17 | $9.03 | $9.12 | $9.12 | 746,316 |
| 2024-11-15 | $9.14 | $9.14 | $9.07 | $9.13 | $9.13 | 372,149 |
| 2024-11-14 | $9.05 | $9.10 | $9.00 | $9.03 | $9.03 | 554,988 |
| 2024-11-13 | $8.96 | $8.98 | $8.83 | $8.94 | $8.94 | 728,123 |
| 2024-11-12 | $9.23 | $9.25 | $9.11 | $9.16 | $9.16 | 467,639 |
| 2024-11-11 | $9.34 | $9.38 | $9.32 | $9.32 | $9.32 | 359,415 |
| 2024-11-08 | $9.33 | $9.34 | $9.25 | $9.32 | $9.32 | 446,395 |
| 2024-11-07 | $9.69 | $9.70 | $9.60 | $9.66 | $9.66 | 579,838 |
| 2024-11-06 | $9.21 | $9.30 | $9.10 | $9.30 | $9.30 | 664,403 |
| 2024-11-05 | $9.83 | $9.89 | $9.79 | $9.85 | $9.85 | 276,756 |
| 2024-11-04 | $9.93 | $9.96 | $9.84 | $9.86 | $9.86 | 259,483 |
| 2024-11-01 | $9.95 | $9.95 | $9.80 | $9.81 | $9.81 | 252,887 |
| 2024-10-31 | $9.94 | $9.99 | $9.80 | $9.90 | $9.90 | 361,741 |
| 2024-10-30 | $10.07 | $10.15 | $10.03 | $10.15 | $10.15 | 398,554 |
| 2024-10-29 | $10.12 | $10.12 | $9.85 | $9.89 | $9.89 | 986,388 |
| 2024-10-28 | $10.19 | $10.36 | $10.19 | $10.31 | $10.31 | 402,541 |
| 2024-10-25 | $10.51 | $10.51 | $10.41 | $10.42 | $10.42 | 260,110 |
| 2024-10-24 | $10.54 | $10.55 | $10.44 | $10.49 | $10.49 | 277,108 |
| 2024-10-23 | $10.32 | $10.34 | $10.20 | $10.22 | $10.22 | 363,786 |
| 2024-10-22 | $10.27 | $10.34 | $10.24 | $10.31 | $10.31 | 341,057 |
| 2024-10-21 | $10.30 | $10.32 | $10.18 | $10.20 | $10.20 | 382,839 |
| 2024-10-18 | $10.42 | $10.45 | $10.34 | $10.35 | $10.35 | 363,055 |
| 2024-10-17 | $10.22 | $10.25 | $10.15 | $10.18 | $10.18 | 427,953 |
| 2024-10-16 | $10.33 | $10.37 | $10.27 | $10.27 | $10.27 | 631,972 |
| 2024-10-15 | $10.40 | $10.43 | $10.36 | $10.37 | $10.37 | 268,657 |
| 2024-10-14 | $10.49 | $10.54 | $10.44 | $10.45 | $10.45 | 362,166 |
| 2024-10-11 | $10.53 | $10.62 | $10.51 | $10.54 | $10.54 | 305,391 |
| 2024-10-10 | $10.69 | $10.72 | $10.62 | $10.63 | $10.63 | 429,306 |
| 2024-10-09 | $10.68 | $10.74 | $10.66 | $10.68 | $10.68 | 152,203 |
| 2024-10-08 | $10.70 | $10.72 | $10.58 | $10.65 | $10.65 | 254,727 |
| 2024-10-07 | $10.76 | $10.82 | $10.70 | $10.72 | $10.72 | 395,128 |
| 2024-10-04 | $10.76 | $10.85 | $10.75 | $10.78 | $10.78 | 275,926 |
| 2024-10-03 | $10.59 | $10.63 | $10.55 | $10.55 | $10.55 | 168,932 |
| 2024-10-02 | $10.81 | $10.83 | $10.71 | $10.72 | $10.72 | 216,141 |
| 2024-10-01 | $10.99 | $10.99 | $10.80 | $10.83 | $10.83 | 230,464 |
| 2024-09-30 | $11.15 | $11.17 | $11.06 | $11.09 | $11.09 | 633,592 |
| 2024-09-27 | $11.54 | $11.66 | $11.11 | $11.44 | $11.44 | 276,543 |
| 2024-09-26 | $11.30 | $11.35 | $11.23 | $11.32 | $11.32 | 294,611 |
| 2024-09-25 | $11.09 | $11.09 | $10.95 | $10.95 | $10.95 | 241,455 |
| 2024-09-24 | $11.10 | $11.15 | $11.07 | $11.12 | $11.12 | 330,295 |
| 2024-09-23 | $10.81 | $10.90 | $10.81 | $10.86 | $10.86 | 247,149 |
| 2024-09-20 | $10.71 | $10.74 | $10.61 | $10.69 | $10.69 | 323,694 |
| 2024-09-19 | $11.10 | $11.10 | $10.89 | $10.93 | $10.93 | 395,543 |
| 2024-09-18 | $10.94 | $11.08 | $10.85 | $10.93 | $10.93 | 167,595 |
| 2024-09-17 | $10.93 | $10.97 | $10.82 | $10.87 | $10.87 | 234,148 |
| 2024-09-16 | $10.80 | $10.86 | $10.75 | $10.83 | $10.83 | 307,488 |
| 2024-09-13 | $10.87 | $10.98 | $10.86 | $10.89 | $10.89 | 488,009 |
| 2024-09-12 | $10.49 | $10.66 | $10.44 | $10.60 | $10.60 | 712,825 |
| 2024-09-11 | $10.40 | $10.45 | $10.29 | $10.45 | $10.45 | 430,691 |
| 2024-09-10 | $10.36 | $10.37 | $10.22 | $10.31 | $10.31 | 897,016 |
| 2024-09-09 | $10.61 | $10.69 | $10.59 | $10.65 | $10.65 | 469,754 |
| 2024-09-06 | $10.92 | $10.95 | $10.60 | $10.62 | $10.62 | 652,215 |
| 2024-09-05 | $11.24 | $11.29 | $11.16 | $11.20 | $11.20 | 245,424 |
| 2024-09-04 | $11.09 | $11.12 | $11.03 | $11.10 | $11.10 | 481,897 |
| 2024-09-03 | $11.33 | $11.35 | $11.18 | $11.21 | $11.21 | 339,142 |
| 2024-08-30 | $11.32 | $11.34 | $11.10 | $11.25 | $11.25 | 467,570 |
| 2024-08-29 | $11.36 | $11.43 | $11.30 | $11.35 | $11.35 | 228,737 |
| 2024-08-28 | $11.41 | $11.48 | $11.35 | $11.42 | $11.42 | 209,165 |
| 2024-08-27 | $11.71 | $11.72 | $11.60 | $11.65 | $11.65 | 444,417 |
| 2024-08-26 | $11.72 | $11.76 | $11.65 | $11.72 | $11.72 | 229,225 |
| 2024-08-23 | $11.58 | $11.81 | $11.56 | $11.80 | $11.80 | 317,333 |
| 2024-08-22 | $11.54 | $11.57 | $11.45 | $11.49 | $11.49 | 235,864 |
| 2024-08-21 | $11.55 | $11.75 | $11.52 | $11.72 | $11.72 | 159,745 |
| 2024-08-20 | $11.34 | $11.42 | $11.31 | $11.42 | $11.42 | 158,002 |
| 2024-08-19 | $11.41 | $11.48 | $11.37 | $11.45 | $11.45 | 381,512 |
| 2024-08-16 | $11.07 | $11.15 | $11.07 | $11.15 | $11.15 | 231,568 |
| 2024-08-15 | $10.99 | $11.07 | $10.98 | $11.02 | $11.02 | 383,122 |
| 2024-08-14 | $10.91 | $10.92 | $10.80 | $10.81 | $10.81 | 266,794 |
| 2024-08-13 | $10.82 | $10.93 | $10.80 | $10.91 | $10.91 | 345,194 |
| 2024-08-12 | $10.92 | $10.96 | $10.83 | $10.91 | $10.91 | 373,134 |
| 2024-08-09 | $11.03 | $11.09 | $11.00 | $11.02 | $11.02 | 420,702 |
| 2024-08-08 | $11.06 | $11.12 | $11.01 | $11.12 | $11.12 | 387,737 |
| 2024-08-07 | $11.27 | $11.30 | $11.05 | $11.05 | $11.05 | 451,246 |
| 2024-08-06 | $10.90 | $11.09 | $10.88 | $10.97 | $10.97 | 538,955 |
| 2024-08-05 | $10.91 | $11.12 | $10.88 | $11.04 | $11.04 | 457,033 |
| 2024-08-02 | $11.32 | $11.36 | $11.25 | $11.28 | $11.28 | 499,087 |
| 2024-08-01 | $11.62 | $11.64 | $11.28 | $11.33 | $11.33 | 538,118 |
| 2024-07-31 | $11.80 | $11.85 | $11.75 | $11.81 | $11.81 | 299,938 |
| 2024-07-30 | $11.85 | $11.88 | $11.79 | $11.85 | $11.85 | 211,481 |
| 2024-07-29 | $11.81 | $11.87 | $11.80 | $11.82 | $11.82 | 258,918 |
| 2024-07-26 | $11.97 | $12.01 | $11.87 | $11.94 | $11.94 | 334,082 |
| 2024-07-25 | $11.79 | $11.97 | $11.75 | $11.89 | $11.89 | 382,520 |
| 2024-07-24 | $11.96 | $11.99 | $11.82 | $11.82 | $11.82 | 321,192 |
| 2024-07-23 | $12.00 | $12.01 | $11.93 | $11.96 | $11.96 | 317,920 |
| 2024-07-22 | $12.19 | $12.23 | $12.12 | $12.21 | $12.21 | 206,471 |
| 2024-07-19 | $12.16 | $12.16 | $12.01 | $12.03 | $12.03 | 216,191 |
| 2024-07-18 | $12.35 | $12.40 | $12.28 | $12.29 | $12.29 | 225,783 |
| 2024-07-17 | $12.28 | $12.32 | $12.23 | $12.31 | $12.31 | 206,364 |
| 2024-07-16 | $12.24 | $12.33 | $12.22 | $12.31 | $12.31 | 339,387 |
| 2024-07-15 | $12.45 | $12.53 | $12.42 | $12.42 | $12.42 | 298,799 |
| 2024-07-12 | $12.42 | $12.59 | $12.40 | $12.55 | $12.55 | 345,687 |
| 2024-07-11 | $12.32 | $12.37 | $12.30 | $12.31 | $12.31 | 328,728 |
| 2024-07-10 | $12.18 | $12.29 | $12.15 | $12.29 | $12.29 | 370,220 |
| 2024-07-09 | $12.09 | $12.25 | $11.74 | $11.95 | $11.95 | 460,297 |
| 2024-07-08 | $12.17 | $12.20 | $12.10 | $12.11 | $12.11 | 338,160 |
| 2024-07-05 | $12.22 | $12.25 | $12.08 | $12.12 | $12.12 | 423,743 |
| 2024-07-03 | $12.10 | $12.17 | $12.08 | $12.14 | $12.14 | 164,194 |
| 2024-07-02 | $11.92 | $12.00 | $11.81 | $11.92 | $11.92 | 332,545 |
| 2024-07-01 | $12.00 | $12.04 | $11.97 | $12.02 | $12.02 | 362,115 |
| 2024-06-28 | $11.91 | $12.00 | $11.91 | $11.92 | $11.92 | 295,808 |
| 2024-06-27 | $12.02 | $12.06 | $11.91 | $11.97 | $11.97 | 335,544 |
| 2024-06-26 | $11.91 | $12.04 | $11.89 | $12.02 | $12.02 | 451,796 |
| 2024-06-25 | $12.17 | $12.22 | $12.14 | $12.20 | $12.20 | 213,036 |
| 2024-06-24 | $12.24 | $12.28 | $12.12 | $12.14 | $12.14 | 405,433 |
| 2024-06-21 | $12.03 | $12.06 | $11.96 | $11.99 | $11.99 | 263,708 |
| 2024-06-20 | $12.10 | $12.15 | $12.05 | $12.10 | $12.10 | 336,432 |
| 2024-06-18 | $12.08 | $12.18 | $12.08 | $12.13 | $12.13 | 434,311 |
| 2024-06-17 | $12.11 | $12.20 | $12.06 | $12.15 | $12.15 | 701,338 |
| 2024-06-14 | $11.95 | $12.10 | $11.91 | $12.01 | $12.01 | 562,481 |
| 2024-06-13 | $12.48 | $12.52 | $12.29 | $12.32 | $12.32 | 520,540 |
| 2024-06-12 | $12.90 | $13.00 | $12.88 | $12.89 | $12.89 | 243,905 |
| 2024-06-11 | $12.94 | $13.01 | $12.85 | $12.92 | $12.92 | 273,632 |
| 2024-06-10 | $13.13 | $13.27 | $13.09 | $13.20 | $13.20 | 273,568 |
| 2024-06-07 | $13.44 | $13.47 | $13.35 | $13.38 | $13.38 | 189,279 |
| 2024-06-06 | $13.75 | $13.77 | $13.60 | $13.61 | $13.61 | 237,736 |
| 2024-06-05 | $13.97 | $14.07 | $13.83 | $13.88 | $13.88 | 444,069 |
| 2024-06-04 | $14.10 | $14.13 | $13.95 | $13.98 | $13.98 | 266,976 |
| 2024-06-03 | $14.23 | $14.35 | $14.13 | $14.15 | $14.15 | 157,237 |
| 2024-05-31 | $14.20 | $14.31 | $14.12 | $14.23 | $14.23 | 208,854 |
| 2024-05-30 | $14.51 | $15.32 | $14.51 | $14.90 | $13.95 | 178,104 |
| 2024-05-29 | $14.95 | $15.07 | $14.78 | $15.04 | $14.09 | 116,490 |
| 2024-05-28 | $15.36 | $15.41 | $15.23 | $15.29 | $14.32 | 163,373 |
| 2024-05-24 | $14.92 | $15.10 | $14.92 | $15.08 | $14.12 | 164,054 |
| 2024-05-23 | $15.02 | $15.04 | $14.75 | $14.76 | $13.82 | 113,491 |
| 2024-05-22 | $14.84 | $14.91 | $14.76 | $14.84 | $13.90 | 231,647 |
| 2024-05-21 | $14.97 | $15.06 | $14.92 | $15.00 | $14.05 | 81,968 |
| 2024-05-20 | $15.01 | $15.02 | $14.90 | $14.95 | $14.00 | 177,988 |
| 2024-05-17 | $15.10 | $15.28 | $15.09 | $15.21 | $15.21 | 97,185 |
| 2024-05-16 | $15.17 | $15.17 | $15.03 | $15.09 | $15.09 | 153,887 |
| 2024-05-15 | $15.43 | $15.44 | $15.18 | $15.31 | $15.31 | 151,784 |
| 2024-05-14 | $15.36 | $15.41 | $15.26 | $15.39 | $15.39 | 252,648 |
| 2024-05-13 | $14.77 | $14.99 | $14.77 | $14.87 | $14.87 | 174,552 |
| 2024-05-10 | $14.53 | $14.53 | $14.41 | $14.47 | $14.47 | 139,702 |
| 2024-05-09 | $14.48 | $14.60 | $14.48 | $14.55 | $14.55 | 122,083 |
| 2024-05-08 | $14.30 | $14.43 | $14.25 | $14.37 | $14.37 | 120,402 |
| 2024-05-07 | $14.58 | $14.65 | $14.51 | $14.53 | $14.53 | 144,439 |
| 2024-05-06 | $14.48 | $14.52 | $14.44 | $14.50 | $14.50 | 130,463 |
| 2024-05-03 | $14.41 | $14.41 | $14.24 | $14.28 | $14.28 | 278,264 |
| 2024-05-02 | $14.17 | $14.19 | $14.07 | $14.16 | $14.16 | 392,295 |
| 2024-05-01 | $14.62 | $14.62 | $13.79 | $14.20 | $14.20 | 130,617 |
| 2024-04-30 | $14.31 | $14.31 | $14.12 | $14.22 | $14.22 | 468,951 |
| 2024-04-29 | $14.96 | $14.98 | $14.88 | $14.96 | $14.96 | 106,671 |
| 2024-04-26 | $14.93 | $14.95 | $14.80 | $14.86 | $14.86 | 90,234 |
| 2024-04-25 | $14.63 | $14.69 | $14.50 | $14.68 | $14.68 | 256,770 |
| 2024-04-24 | $14.90 | $14.95 | $14.81 | $14.84 | $14.84 | 256,592 |
| 2024-04-23 | $14.80 | $15.03 | $14.80 | $15.01 | $15.01 | 135,934 |
| 2024-04-22 | $14.80 | $14.92 | $14.74 | $14.91 | $14.91 | 371,950 |
| 2024-04-19 | $14.94 | $15.05 | $14.94 | $14.98 | $14.98 | 146,028 |
| 2024-04-18 | $14.99 | $15.12 | $14.97 | $15.03 | $15.03 | 432,070 |
| 2024-04-17 | $15.01 | $15.04 | $14.90 | $15.00 | $15.00 | 122,070 |
| 2024-04-16 | $15.04 | $15.10 | $14.97 | $15.00 | $15.00 | 127,291 |
| 2024-04-15 | $15.65 | $15.67 | $15.26 | $15.29 | $15.29 | 121,717 |
| 2024-04-12 | $15.61 | $15.66 | $15.36 | $15.38 | $15.38 | 123,206 |
| 2024-04-11 | $15.74 | $15.74 | $15.52 | $15.72 | $15.72 | 123,042 |
| 2024-04-10 | $15.80 | $15.89 | $15.69 | $15.72 | $15.72 | 116,393 |
| 2024-04-09 | $16.12 | $16.15 | $15.95 | $16.05 | $16.05 | 114,860 |
| 2024-04-08 | $16.22 | $16.29 | $16.05 | $16.05 | $16.05 | 114,860 |
| 2024-04-05 | $16.21 | $16.23 | $15.94 | $16.13 | $16.13 | 263,268 |
| 2024-04-04 | $16.47 | $16.48 | $16.10 | $16.13 | $16.13 | 263,268 |
| 2024-04-03 | $15.80 | $15.92 | $15.72 | $15.90 | $15.90 | 219,164 |
| 2024-04-02 | $15.39 | $15.47 | $15.35 | $15.43 | $15.43 | 153,201 |
| 2024-04-01 | $15.25 | $15.30 | $15.15 | $15.20 | $15.20 | 155,377 |
| 2024-03-28 | $15.13 | $15.29 | $15.13 | $15.25 | $15.25 | 108,092 |
| 2024-03-27 | $15.19 | $15.20 | $15.12 | $15.20 | $15.20 | 124,607 |
| 2024-03-26 | $15.13 | $15.20 | $15.12 | $15.14 | $15.14 | 200,207 |
| 2024-03-25 | $14.86 | $15.07 | $14.86 | $15.04 | $15.04 | 144,396 |
| 2024-03-22 | $14.78 | $14.84 | $14.73 | $14.83 | $14.83 | 103,460 |
| 2024-03-21 | $14.97 | $15.01 | $14.78 | $14.85 | $14.85 | 180,669 |
| 2024-03-20 | $14.79 | $15.09 | $14.76 | $15.05 | $15.05 | 150,658 |
| 2024-03-19 | $14.87 | $14.98 | $14.84 | $14.92 | $14.92 | 222,056 |
| 2024-03-18 | $14.69 | $14.79 | $14.65 | $14.73 | $14.73 | 193,008 |
| 2024-03-15 | $14.38 | $14.49 | $14.30 | $14.36 | $14.36 | 287,426 |
| 2024-03-14 | $14.34 | $14.36 | $14.15 | $14.18 | $14.18 | 446,089 |
| 2024-03-13 | $14.59 | $14.74 | $14.43 | $14.52 | $14.52 | 441,453 |
| 2024-03-12 | $14.78 | $15.12 | $14.72 | $15.04 | $15.04 | 221,050 |
| 2024-03-11 | $14.61 | $14.71 | $14.57 | $14.69 | $14.69 | 169,720 |
| 2024-03-08 | $14.76 | $14.80 | $14.58 | $14.61 | $14.61 | 180,787 |
| 2024-03-07 | $14.63 | $14.73 | $14.60 | $14.69 | $14.69 | 218,986 |
| 2024-03-06 | $14.95 | $14.97 | $14.73 | $14.81 | $14.81 | 242,445 |
| 2024-03-05 | $14.96 | $15.07 | $14.94 | $14.98 | $14.98 | 213,753 |
| 2024-03-04 | $15.38 | $15.43 | $15.31 | $15.38 | $15.38 | 203,905 |
| 2024-03-01 | $14.78 | $15.11 | $14.76 | $15.10 | $15.10 | 285,571 |
| 2024-02-29 | $15.80 | $15.83 | $15.60 | $15.69 | $15.69 | 243,474 |
| 2024-02-28 | $15.58 | $15.75 | $15.56 | $15.64 | $15.64 | 241,360 |
| 2024-02-27 | $15.43 | $15.59 | $15.43 | $15.53 | $15.53 | 170,967 |
| 2024-02-26 | $15.19 | $15.30 | $15.14 | $15.24 | $15.24 | 162,262 |
| 2024-02-23 | $15.13 | $15.26 | $15.12 | $15.25 | $15.25 | 222,515 |
| 2024-02-22 | $15.00 | $15.10 | $14.96 | $15.09 | $15.09 | 393,895 |
| 2024-02-21 | $14.61 | $14.77 | $14.60 | $14.75 | $14.75 | 349,615 |
| 2024-02-20 | $14.56 | $14.57 | $14.34 | $14.42 | $14.42 | 434,457 |
| 2024-02-16 | $14.63 | $14.64 | $14.52 | $14.56 | $14.56 | 175,451 |
| 2024-02-15 | $14.45 | $14.60 | $14.43 | $14.59 | $14.59 | 213,779 |
| 2024-02-14 | $14.33 | $14.34 | $14.18 | $14.31 | $14.31 | 161,591 |
| 2024-02-13 | $14.43 | $14.50 | $14.27 | $14.32 | $14.32 | 179,899 |
| 2024-02-12 | $14.55 | $14.68 | $14.55 | $14.67 | $14.67 | 227,300 |
| 2024-02-09 | $14.33 | $14.45 | $14.31 | $14.45 | $14.45 | 314,976 |
| 2024-02-08 | $14.24 | $14.30 | $14.22 | $14.29 | $14.29 | 187,438 |
| 2024-02-07 | $14.28 | $14.34 | $14.08 | $14.14 | $14.14 | 207,222 |
| 2024-02-06 | $13.94 | $14.13 | $13.91 | $14.12 | $14.12 | 260,205 |
| 2024-02-05 | $14.15 | $14.16 | $14.03 | $14.08 | $14.08 | 170,696 |
| 2024-02-02 | $14.30 | $14.34 | $14.15 | $14.18 | $14.18 | 254,106 |
| 2024-02-01 | $14.26 | $14.29 | $14.09 | $14.24 | $14.24 | 346,811 |
| 2024-01-31 | $14.14 | $14.29 | $14.07 | $14.09 | $14.09 | 406,631 |
| 2024-01-30 | $13.77 | $13.90 | $13.75 | $13.86 | $13.86 | 376,601 |
| 2024-01-29 | $13.69 | $13.89 | $13.65 | $13.89 | $13.89 | 268,175 |
| 2024-01-26 | $13.78 | $13.84 | $13.76 | $13.79 | $13.79 | 175,297 |
| 2024-01-25 | $13.55 | $13.55 | $13.43 | $13.53 | $13.53 | 283,415 |
| 2024-01-24 | $13.88 | $13.92 | $13.78 | $13.81 | $13.81 | 253,222 |
| 2024-01-23 | $13.60 | $13.69 | $13.41 | $13.67 | $13.67 | 646,618 |
| 2024-01-22 | $12.74 | $12.80 | $12.71 | $12.75 | $12.75 | 327,531 |
| 2024-01-19 | $12.63 | $12.71 | $12.52 | $12.70 | $12.70 | 341,775 |
| 2024-01-18 | $12.65 | $12.75 | $12.61 | $12.75 | $12.75 | 506,439 |
| 2024-01-17 | $12.58 | $12.65 | $12.55 | $12.61 | $12.61 | 446,068 |
| 2024-01-16 | $12.87 | $12.97 | $12.84 | $12.91 | $12.91 | 418,319 |
| 2024-01-12 | $13.26 | $13.34 | $13.09 | $13.13 | $13.13 | 192,925 |
| 2024-01-11 | $13.68 | $13.72 | $13.41 | $13.49 | $13.49 | 462,894 |
| 2024-01-10 | $13.38 | $13.45 | $13.36 | $13.44 | $13.44 | 229,399 |
| 2024-01-09 | $13.29 | $13.35 | $13.26 | $13.34 | $13.34 | 249,887 |
| 2024-01-08 | $13.14 | $13.35 | $13.12 | $13.33 | $13.33 | 268,202 |
| 2024-01-05 | $12.92 | $13.12 | $12.88 | $13.04 | $13.04 | 260,765 |
| 2024-01-04 | $12.74 | $12.82 | $12.71 | $12.78 | $12.78 | 239,417 |
| 2024-01-03 | $12.56 | $12.60 | $12.51 | $12.54 | $12.54 | 404,637 |
| 2024-01-02 | $12.96 | $13.00 | $12.86 | $12.98 | $12.98 | 256,035 |
| 2023-12-29 | $12.84 | $13.10 | $12.80 | $12.98 | $12.98 | 563,535 |
| 2023-12-28 | $12.92 | $13.06 | $12.84 | $12.84 | $12.84 | 625,988 |
| 2023-12-27 | $13.17 | $13.23 | $13.12 | $13.19 | $13.19 | 463,241 |
| 2023-12-26 | $13.11 | $13.22 | $13.10 | $13.17 | $13.17 | 343,944 |
| 2023-12-22 | $13.23 | $13.25 | $13.09 | $13.11 | $13.11 | 317,504 |
| 2023-12-21 | $13.18 | $13.20 | $13.04 | $13.19 | $13.19 | 410,034 |
| 2023-12-20 | $13.47 | $13.47 | $13.25 | $13.26 | $13.26 | 380,682 |
| 2023-12-19 | $13.41 | $13.48 | $13.41 | $13.47 | $13.47 | 482,635 |
| 2023-12-18 | $13.34 | $13.42 | $13.29 | $13.30 | $13.30 | 484,637 |
| 2023-12-15 | $13.55 | $13.61 | $13.46 | $13.48 | $13.48 | 274,811 |
| 2023-12-14 | $13.67 | $13.75 | $13.59 | $13.63 | $13.63 | 653,833 |
| 2023-12-13 | $13.40 | $13.50 | $13.26 | $13.49 | $13.49 | 491,012 |
| 2023-12-12 | $13.40 | $13.40 | $13.26 | $13.40 | $13.40 | 451,255 |
| 2023-12-11 | $13.33 | $13.35 | $13.25 | $13.34 | $13.34 | 257,886 |
| 2023-12-08 | $13.29 | $13.46 | $13.29 | $13.37 | $13.37 | 150,113 |
| 2023-12-07 | $13.23 | $13.38 | $13.19 | $13.32 | $13.32 | 202,717 |
| 2023-12-06 | $13.40 | $13.50 | $13.25 | $13.26 | $13.26 | 372,374 |
| 2023-12-05 | $12.76 | $12.93 | $12.76 | $12.85 | $12.85 | 189,111 |
| 2023-12-04 | $12.77 | $12.88 | $12.74 | $12.83 | $12.83 | 631,010 |
| 2023-12-01 | $12.71 | $12.90 | $12.70 | $12.87 | $12.87 | 201,829 |
| 2023-11-30 | $13.01 | $13.03 | $12.85 | $12.89 | $12.89 | 312,239 |
| 2023-11-29 | $12.96 | $13.14 | $12.96 | $13.02 | $13.02 | 265,418 |
| 2023-11-28 | $12.80 | $12.93 | $12.79 | $12.90 | $12.90 | 215,559 |
| 2023-11-27 | $12.92 | $12.92 | $12.84 | $12.89 | $12.89 | 168,203 |
| 2023-11-24 | $12.93 | $13.01 | $12.91 | $12.95 | $12.95 | 174,340 |
| 2023-11-22 | $12.78 | $12.83 | $12.66 | $12.71 | $12.71 | 276,148 |
| 2023-11-21 | $12.88 | $12.88 | $12.72 | $12.75 | $12.75 | 301,286 |
| 2023-11-20 | $13.07 | $13.17 | $13.05 | $13.14 | $13.14 | 141,197 |
| 2023-11-17 | $13.16 | $13.19 | $13.05 | $13.12 | $13.12 | 356,864 |
| 2023-11-16 | $13.18 | $13.21 | $13.00 | $13.01 | $13.01 | 94,428 |
| 2023-11-15 | $13.16 | $13.38 | $13.16 | $13.30 | $13.30 | 218,887 |
| 2023-11-14 | $12.83 | $13.02 | $12.83 | $12.95 | $12.95 | 410,340 |
| 2023-11-13 | $12.33 | $12.43 | $12.30 | $12.40 | $12.40 | 416,638 |
| 2023-11-10 | $12.19 | $12.26 | $12.11 | $12.26 | $12.26 | 160,853 |
| 2023-11-09 | $12.44 | $12.46 | $12.22 | $12.22 | $12.22 | 203,824 |
| 2023-11-08 | $12.41 | $12.41 | $12.32 | $12.33 | $12.33 | 184,465 |
| 2023-11-07 | $12.30 | $12.31 | $12.22 | $12.25 | $12.25 | 211,791 |
| 2023-11-06 | $12.52 | $12.58 | $12.47 | $12.48 | $12.48 | 285,124 |
| 2023-11-03 | $12.53 | $12.68 | $12.49 | $12.54 | $12.54 | 214,260 |
| 2023-11-02 | $12.01 | $12.18 | $12.00 | $12.17 | $12.17 | 446,426 |
| 2023-11-01 | $11.55 | $11.67 | $11.50 | $11.64 | $11.64 | 268,982 |
| 2023-10-31 | $11.47 | $11.60 | $11.40 | $11.50 | $11.50 | 427,453 |
| 2023-10-30 | $11.33 | $11.39 | $11.21 | $11.38 | $11.38 | 273,619 |
| 2023-10-27 | $11.35 | $11.40 | $11.16 | $11.17 | $11.17 | 836,875 |
| 2023-10-26 | $11.50 | $11.55 | $11.22 | $11.30 | $11.30 | 505,299 |
| 2023-10-25 | $11.61 | $11.73 | $11.53 | $11.61 | $11.61 | 472,215 |
| 2023-10-24 | $12.02 | $12.03 | $11.85 | $11.90 | $11.90 | 364,676 |
| 2023-10-23 | $11.93 | $12.14 | $11.90 | $12.06 | $12.06 | 285,312 |
| 2023-10-20 | $12.27 | $12.54 | $11.98 | $12.06 | $12.06 | 307,552 |
| 2023-10-19 | $12.50 | $12.55 | $12.40 | $12.42 | $12.42 | 391,275 |
| 2023-10-18 | $12.81 | $12.86 | $12.71 | $12.76 | $12.76 | 183,969 |
| 2023-10-17 | $12.77 | $12.93 | $12.73 | $12.88 | $12.88 | 662,729 |
| 2023-10-16 | $12.85 | $12.93 | $12.74 | $12.93 | $12.93 | 472,393 |
| 2023-10-13 | $12.85 | $12.85 | $12.65 | $12.68 | $12.68 | 359,352 |
| 2023-10-12 | $13.11 | $13.16 | $12.91 | $12.98 | $12.98 | 261,652 |
| 2023-10-11 | $13.30 | $13.37 | $13.15 | $13.24 | $13.24 | 274,757 |
| 2023-10-10 | $13.06 | $13.10 | $12.95 | $12.99 | $12.99 | 620,986 |
| 2023-10-09 | $12.70 | $12.72 | $12.60 | $12.69 | $12.69 | 339,370 |
| 2023-10-06 | $12.61 | $12.86 | $12.52 | $12.85 | $12.85 | 226,990 |
| 2023-10-05 | $12.62 | $12.64 | $12.50 | $12.62 | $12.62 | 260,194 |
| 2023-10-04 | $12.68 | $12.75 | $12.60 | $12.75 | $12.75 | 210,707 |
| 2023-10-03 | $12.69 | $12.78 | $12.61 | $12.69 | $12.69 | 453,176 |
| 2023-10-02 | $13.08 | $13.08 | $12.85 | $12.91 | $12.91 | 324,063 |
| 2023-09-29 | $13.29 | $13.31 | $13.05 | $13.10 | $13.10 | 257,480 |
| 2023-09-28 | $12.88 | $13.07 | $12.84 | $13.03 | $13.03 | 378,608 |
| 2023-09-27 | $13.11 | $13.11 | $12.81 | $12.92 | $12.92 | 975,334 |
| 2023-09-26 | $13.49 | $13.55 | $13.33 | $13.40 | $13.40 | 287,465 |
| 2023-09-25 | $13.73 | $13.77 | $13.65 | $13.73 | $13.73 | 198,803 |
| 2023-09-22 | $13.95 | $14.09 | $13.95 | $13.99 | $13.99 | 314,130 |
| 2023-09-21 | $13.82 | $13.86 | $13.70 | $13.70 | $13.70 | 189,432 |
| 2023-09-20 | $13.73 | $13.95 | $13.70 | $13.79 | $13.79 | 549,460 |
| 2023-09-19 | $13.43 | $13.50 | $13.41 | $13.49 | $13.49 | 452,698 |
| 2023-09-18 | $13.11 | $13.11 | $13.01 | $13.05 | $13.05 | 266,156 |
| 2023-09-15 | $13.27 | $13.30 | $13.19 | $13.24 | $13.24 | 174,349 |
| 2023-09-14 | $13.20 | $13.30 | $13.14 | $13.26 | $13.26 | 209,115 |
| 2023-09-13 | $13.38 | $13.44 | $13.31 | $13.33 | $13.33 | 238,767 |
| 2023-09-12 | $13.40 | $13.58 | $13.35 | $13.44 | $13.44 | 400,798 |
| 2023-09-11 | $13.08 | $13.11 | $13.00 | $13.06 | $13.06 | 362,244 |
| 2023-09-08 | $12.83 | $12.98 | $12.83 | $12.97 | $12.97 | 329,420 |
| 2023-09-07 | $12.94 | $12.97 | $12.81 | $12.85 | $12.85 | 594,869 |
| 2023-09-06 | $13.25 | $13.31 | $13.18 | $13.24 | $13.24 | 408,522 |
| 2023-09-05 | $13.48 | $13.50 | $13.41 | $13.47 | $13.47 | 440,923 |
| 2023-09-01 | $13.77 | $13.81 | $13.45 | $13.49 | $13.49 | 1,028,711 |
| 2023-08-31 | $14.22 | $14.31 | $14.20 | $14.28 | $14.28 | 188,945 |
| 2023-08-30 | $14.44 | $14.49 | $14.30 | $14.39 | $14.39 | 319,364 |
| 2023-08-29 | $14.11 | $14.35 | $14.09 | $14.33 | $14.33 | 266,555 |
| 2023-08-28 | $14.15 | $14.23 | $14.11 | $14.18 | $14.18 | 323,652 |
| 2023-08-25 | $14.32 | $14.38 | $14.20 | $14.35 | $14.35 | 156,447 |
| 2023-08-24 | $14.61 | $14.62 | $14.37 | $14.40 | $14.40 | 164,815 |
| 2023-08-23 | $14.65 | $14.73 | $14.62 | $14.68 | $14.68 | 192,699 |
| 2023-08-22 | $14.71 | $14.73 | $14.59 | $14.65 | $14.65 | 201,636 |
| 2023-08-21 | $14.54 | $14.59 | $14.45 | $14.52 | $14.52 | 195,480 |
| 2023-08-18 | $14.39 | $14.58 | $14.35 | $14.52 | $14.52 | 241,825 |
| 2023-08-17 | $14.67 | $14.72 | $14.45 | $14.46 | $14.46 | 270,273 |
| 2023-08-16 | $14.74 | $14.80 | $14.51 | $14.53 | $14.53 | 417,139 |
| 2023-08-15 | $14.90 | $14.94 | $14.71 | $14.75 | $14.75 | 284,335 |
| 2023-08-14 | $14.90 | $14.91 | $14.86 | $14.88 | $14.88 | 170,988 |
| 2023-08-11 | $15.10 | $15.19 | $14.87 | $15.05 | $15.05 | 346,702 |
| 2023-08-10 | $15.26 | $15.36 | $15.05 | $15.10 | $15.10 | 196,334 |
| 2023-08-09 | $15.20 | $15.25 | $15.03 | $15.11 | $15.11 | 245,138 |
| 2023-08-08 | $15.00 | $15.18 | $14.95 | $15.16 | $15.16 | 263,414 |
| 2023-08-07 | $15.44 | $15.48 | $15.34 | $15.42 | $15.42 | 190,853 |
| 2023-08-04 | $15.58 | $15.60 | $15.40 | $15.41 | $15.41 | 132,263 |
| 2023-08-03 | $15.48 | $15.57 | $15.41 | $15.52 | $15.52 | 189,866 |
| 2023-08-02 | $15.73 | $15.74 | $15.55 | $15.67 | $15.67 | 202,307 |
| 2023-08-01 | $15.97 | $16.04 | $15.88 | $15.90 | $15.90 | 312,640 |
| 2023-07-31 | $16.00 | $16.10 | $15.95 | $15.99 | $15.99 | 225,973 |
| 2023-07-28 | $16.10 | $16.13 | $16.00 | $16.02 | $16.02 | 209,853 |
| 2023-07-27 | $16.21 | $16.25 | $16.00 | $16.03 | $16.03 | 474,719 |
| 2023-07-26 | $16.34 | $16.69 | $16.33 | $16.63 | $16.63 | 215,962 |
| 2023-07-25 | $16.70 | $16.74 | $16.58 | $16.71 | $16.71 | 145,237 |
| 2023-07-24 | $16.53 | $16.70 | $16.53 | $16.66 | $16.66 | 151,469 |
| 2023-07-21 | $16.64 | $16.69 | $16.52 | $16.58 | $16.58 | 123,511 |
| 2023-07-20 | $16.83 | $16.88 | $16.60 | $16.61 | $16.61 | 180,606 |
| 2023-07-19 | $16.91 | $16.95 | $16.82 | $16.86 | $16.86 | 261,409 |
| 2023-07-18 | $16.85 | $17.00 | $16.83 | $16.99 | $16.99 | 145,360 |
| 2023-07-17 | $16.80 | $16.85 | $16.75 | $16.78 | $16.78 | 267,660 |
| 2023-07-14 | $17.07 | $17.07 | $16.85 | $16.90 | $16.90 | 414,761 |
| 2023-07-13 | $17.29 | $17.35 | $17.19 | $17.24 | $17.24 | 165,475 |
| 2023-07-12 | $17.04 | $17.20 | $17.02 | $17.15 | $17.15 | 235,717 |
| 2023-07-11 | $16.81 | $16.94 | $16.72 | $16.90 | $16.90 | 202,831 |
| 2023-07-10 | $16.74 | $16.76 | $16.62 | $16.70 | $16.70 | 118,816 |
| 2023-07-07 | $16.49 | $16.85 | $16.48 | $16.75 | $16.75 | 152,535 |
| 2023-07-06 | $16.48 | $16.53 | $16.35 | $16.49 | $16.49 | 154,037 |
| 2023-07-05 | $16.75 | $16.94 | $16.71 | $16.87 | $16.87 | 160,893 |
| 2023-07-03 | $16.83 | $16.89 | $16.76 | $16.82 | $16.82 | 193,907 |
| 2023-06-30 | $16.73 | $16.77 | $16.61 | $16.72 | $16.72 | 205,927 |
| 2023-06-29 | $16.47 | $16.56 | $16.43 | $16.46 | $16.46 | 121,446 |
| 2023-06-28 | $16.46 | $16.52 | $16.45 | $16.51 | $16.51 | 174,080 |
| 2023-06-27 | $16.24 | $16.40 | $16.19 | $16.33 | $16.33 | 397,539 |
| 2023-06-26 | $16.33 | $16.47 | $16.33 | $16.43 | $16.43 | 135,110 |
| 2023-06-23 | $16.44 | $16.46 | $16.35 | $16.35 | $16.35 | 250,919 |
| 2023-06-22 | $16.56 | $16.72 | $16.51 | $16.53 | $16.53 | 160,721 |
| 2023-06-21 | $16.88 | $16.91 | $16.79 | $16.89 | $16.89 | 238,900 |
| 2023-06-20 | $16.99 | $16.99 | $16.85 | $16.90 | $16.90 | 159,340 |
| 2023-06-16 | $17.50 | $17.53 | $17.33 | $17.43 | $17.43 | 136,173 |
| 2023-06-15 | $17.27 | $17.50 | $17.25 | $17.46 | $17.46 | 160,952 |
| 2023-06-14 | $17.43 | $17.45 | $17.22 | $17.30 | $17.30 | 225,605 |
| 2023-06-13 | $17.00 | $17.17 | $16.98 | $17.15 | $17.15 | 347,547 |
| 2023-06-12 | $16.98 | $17.00 | $16.83 | $16.86 | $16.86 | 288,647 |
| 2023-06-09 | $16.68 | $16.75 | $16.65 | $16.69 | $16.69 | 208,223 |
| 2023-06-08 | $16.52 | $16.69 | $16.47 | $16.68 | $16.68 | 268,198 |
| 2023-06-07 | $16.21 | $16.30 | $16.15 | $16.21 | $16.21 | 231,324 |
| 2023-06-06 | $15.98 | $16.16 | $15.93 | $16.15 | $16.15 | 147,839 |
| 2023-06-05 | $16.05 | $16.09 | $15.93 | $15.97 | $15.97 | 156,990 |
| 2023-06-02 | $15.84 | $16.03 | $15.83 | $15.97 | $15.97 | 249,570 |
| 2023-06-01 | $15.21 | $15.42 | $15.15 | $15.39 | $15.39 | 209,419 |
| 2023-05-31 | $15.33 | $15.36 | $14.76 | $15.08 | $15.08 | 447,981 |
| 2023-05-30 | $15.80 | $15.80 | $15.56 | $15.68 | $15.68 | 270,607 |
| 2023-05-26 | $15.66 | $15.85 | $15.66 | $15.79 | $15.79 | 354,168 |
| 2023-05-25 | $15.71 | $15.73 | $15.59 | $15.68 | $15.68 | 158,248 |
| 2023-05-24 | $16.02 | $16.02 | $15.77 | $15.86 | $15.86 | 135,070 |
| 2023-05-23 | $16.08 | $16.30 | $16.07 | $16.11 | $16.11 | 193,989 |
| 2023-05-22 | $16.25 | $16.33 | $16.18 | $16.31 | $16.31 | 135,646 |
| 2023-05-19 | $16.20 | $16.20 | $16.03 | $16.10 | $16.10 | 117,388 |
| 2023-05-18 | $16.03 | $16.10 | $15.94 | $16.06 | $16.06 | 187,691 |
| 2023-05-17 | $15.81 | $15.86 | $15.67 | $15.76 | $15.76 | 234,393 |
| 2023-05-16 | $15.79 | $15.80 | $15.60 | $15.60 | $15.60 | 273,715 |
| 2023-05-15 | $15.90 | $15.94 | $15.85 | $15.91 | $15.91 | 247,499 |
| 2023-05-12 | $16.17 | $16.23 | $15.95 | $15.97 | $15.97 | 172,077 |
| 2023-05-11 | $16.19 | $16.35 | $16.11 | $16.27 | $16.27 | 128,820 |
| 2023-05-10 | $16.88 | $17.03 | $16.68 | $16.83 | $15.92 | 146,340 |
| 2023-05-09 | $16.81 | $16.89 | $16.68 | $16.73 | $16.73 | 213,550 |
| 2023-05-08 | $17.06 | $17.13 | $17.00 | $17.12 | $17.12 | 164,560 |
| 2023-05-05 | $16.81 | $16.92 | $16.77 | $16.89 | $16.89 | 172,097 |
| 2023-05-04 | $16.59 | $16.68 | $16.48 | $16.59 | $16.59 | 177,199 |
| 2023-05-03 | $16.62 | $16.80 | $16.59 | $16.59 | $16.59 | 82,640 |
| 2023-05-02 | $16.82 | $16.88 | $16.50 | $16.56 | $16.56 | 173,678 |
| 2023-05-01 | $16.70 | $16.78 | $16.60 | $16.61 | $16.61 | 182,846 |
| 2023-04-28 | $16.46 | $16.76 | $16.45 | $16.72 | $16.72 | 167,952 |
| 2023-04-27 | $16.39 | $16.46 | $16.30 | $16.44 | $16.44 | 139,606 |
| 2023-04-26 | $16.40 | $16.45 | $16.25 | $16.25 | $16.25 | 152,130 |
| 2023-04-25 | $16.40 | $16.40 | $16.25 | $16.27 | $16.27 | 291,039 |
| 2023-04-24 | $16.60 | $16.70 | $16.57 | $16.67 | $16.67 | 99,871 |
| 2023-04-21 | $16.48 | $16.53 | $16.36 | $16.50 | $16.50 | 166,459 |
| 2023-04-20 | $16.47 | $16.74 | $16.41 | $16.62 | $16.62 | 358,770 |
| 2023-04-19 | $16.71 | $16.88 | $16.65 | $16.81 | $16.81 | 132,276 |
| 2023-04-18 | $16.91 | $16.94 | $16.83 | $16.86 | $16.86 | 172,836 |
| 2023-04-17 | $17.04 | $17.06 | $16.89 | $16.97 | $16.97 | 265,156 |
| 2023-04-14 | $17.30 | $17.35 | $17.10 | $17.18 | $17.18 | 192,234 |
| 2023-04-13 | $17.08 | $17.08 | $16.92 | $17.00 | $17.00 | 183,607 |
| 2023-04-12 | $17.02 | $17.05 | $16.79 | $16.80 | $16.80 | 148,134 |
| 2023-04-11 | $16.89 | $17.06 | $16.88 | $17.02 | $17.02 | 139,352 |
| 2023-04-10 | $16.70 | $16.70 | $16.43 | $16.68 | $16.68 | 143,355 |
| 2023-04-06 | $16.66 | $16.72 | $16.50 | $16.65 | $16.65 | 185,861 |
| 2023-04-05 | $16.96 | $16.98 | $16.75 | $16.78 | $16.78 | 166,635 |
| 2023-04-04 | $17.27 | $17.27 | $17.01 | $17.05 | $17.05 | 128,523 |
| 2023-04-03 | $17.10 | $17.32 | $17.08 | $17.30 | $17.30 | 218,397 |
| 2023-03-31 | $17.14 | $17.18 | $17.07 | $17.10 | $17.10 | 227,225 |
| 2023-03-30 | $17.22 | $17.23 | $17.09 | $17.19 | $17.19 | 197,375 |
| 2023-03-29 | $16.60 | $16.65 | $16.52 | $16.63 | $16.63 | 143,953 |
| 2023-03-28 | $16.39 | $16.48 | $16.34 | $16.41 | $16.41 | 232,009 |
| 2023-03-27 | $16.37 | $16.44 | $16.25 | $16.32 | $16.32 | 174,586 |
| 2023-03-24 | $16.00 | $16.13 | $15.85 | $16.11 | $16.11 | 390,095 |
| 2023-03-23 | $17.03 | $17.07 | $16.46 | $16.56 | $16.56 | 165,883 |
| 2023-03-22 | $17.00 | $17.09 | $16.84 | $16.84 | $16.84 | 125,650 |
| 2023-03-21 | $16.89 | $16.98 | $16.76 | $16.83 | $16.83 | 196,455 |
| 2023-03-20 | $16.30 | $16.49 | $16.25 | $16.40 | $16.40 | 121,592 |
| 2023-03-17 | $16.40 | $16.43 | $16.20 | $16.32 | $16.32 | 423,521 |
| 2023-03-16 | $16.71 | $16.98 | $16.62 | $16.97 | $16.97 | 259,027 |
| 2023-03-15 | $16.95 | $17.32 | $16.88 | $17.23 | $17.23 | 272,933 |
| 2023-03-14 | $18.21 | $18.21 | $17.87 | $18.06 | $18.06 | 291,484 |
| 2023-03-13 | $17.92 | $18.40 | $17.89 | $18.33 | $18.33 | 131,113 |
| 2023-03-10 | $18.45 | $18.62 | $18.26 | $18.32 | $18.32 | 181,409 |
| 2023-03-09 | $18.77 | $18.88 | $18.62 | $18.63 | $18.63 | 196,921 |
| 2023-03-08 | $19.05 | $19.07 | $18.80 | $18.88 | $18.88 | 164,937 |
| 2023-03-07 | $19.16 | $19.21 | $18.78 | $18.81 | $18.81 | 270,390 |
| 2023-03-06 | $19.01 | $19.21 | $18.99 | $19.20 | $19.20 | 320,794 |
| 2023-03-03 | $18.62 | $19.30 | $18.53 | $19.25 | $19.25 | 431,256 |
| 2023-03-02 | $17.43 | $17.57 | $17.40 | $17.57 | $17.57 | 146,363 |
| 2023-03-01 | $17.88 | $17.98 | $17.68 | $17.76 | $17.76 | 140,267 |
| 2023-02-28 | $17.63 | $18.11 | $17.63 | $17.76 | $17.76 | 194,534 |
| 2023-02-27 | $17.43 | $17.49 | $17.34 | $17.44 | $17.44 | 164,135 |
| 2023-02-24 | $17.23 | $17.28 | $17.11 | $17.22 | $17.22 | 163,754 |
| 2023-02-23 | $17.85 | $17.89 | $17.69 | $17.89 | $17.89 | 135,384 |
| 2023-02-22 | $17.63 | $17.78 | $17.57 | $17.57 | $17.57 | 87,675 |
| 2023-02-21 | $17.54 | $17.68 | $17.42 | $17.48 | $17.48 | 233,896 |
| 2023-02-17 | $17.77 | $17.87 | $17.71 | $17.86 | $17.86 | 92,179 |
| 2023-02-16 | $17.89 | $18.01 | $17.78 | $17.86 | $17.86 | 100,980 |
| 2023-02-15 | $17.85 | $17.88 | $17.68 | $17.81 | $17.81 | 454,873 |
| 2023-02-14 | $17.73 | $18.08 | $17.67 | $18.06 | $18.06 | 184,577 |
| 2023-02-13 | $17.49 | $17.57 | $17.44 | $17.48 | $17.48 | 139,081 |
| 2023-02-10 | $17.49 | $17.54 | $17.40 | $17.44 | $17.44 | 162,079 |
| 2023-02-09 | $17.87 | $17.92 | $17.58 | $17.61 | $17.61 | 165,758 |
| 2023-02-08 | $17.59 | $17.65 | $17.47 | $17.53 | $17.53 | 205,376 |
| 2023-02-07 | $17.70 | $17.92 | $17.61 | $17.76 | $17.76 | 170,167 |
| 2023-02-06 | $17.92 | $17.93 | $17.55 | $17.65 | $17.65 | 128,752 |
| 2023-02-03 | $18.17 | $18.26 | $18.04 | $18.07 | $18.07 | 181,364 |
| 2023-02-02 | $18.21 | $18.46 | $18.13 | $18.33 | $18.33 | 189,200 |
| 2023-02-01 | $17.55 | $17.99 | $17.54 | $17.88 | $17.88 | 265,119 |
| 2023-01-31 | $17.23 | $17.48 | $17.23 | $17.46 | $17.46 | 154,593 |
| 2023-01-30 | $17.29 | $17.37 | $17.18 | $17.20 | $17.20 | 168,181 |
| 2023-01-27 | $17.48 | $17.57 | $17.26 | $17.34 | $17.34 | 829,342 |
| 2023-01-26 | $17.49 | $17.52 | $17.31 | $17.41 | $17.41 | 142,048 |
| 2023-01-25 | $17.28 | $17.30 | $17.13 | $17.25 | $17.25 | 222,595 |
| 2023-01-24 | $17.17 | $17.33 | $17.13 | $17.24 | $17.24 | 391,815 |
| 2023-01-23 | $17.28 | $17.45 | $17.22 | $17.39 | $17.39 | 192,184 |
| 2023-01-20 | $16.94 | $17.28 | $16.87 | $17.27 | $17.27 | 165,013 |
| 2023-01-19 | $17.04 | $17.10 | $16.90 | $17.06 | $17.06 | 132,369 |
| 2023-01-18 | $17.69 | $17.69 | $17.23 | $17.23 | $17.23 | 184,811 |
| 2023-01-17 | $17.48 | $17.75 | $17.46 | $17.50 | $17.50 | 265,044 |
| 2023-01-13 | $17.27 | $17.45 | $17.25 | $17.45 | $17.45 | 171,366 |
| 2023-01-12 | $17.74 | $17.93 | $17.62 | $17.85 | $17.85 | 235,128 |
| 2023-01-11 | $17.43 | $17.49 | $17.32 | $17.46 | $17.46 | 214,612 |
| 2023-01-10 | $17.21 | $17.25 | $17.01 | $17.13 | $17.13 | 143,604 |
| 2023-01-09 | $17.18 | $17.30 | $17.12 | $17.15 | $17.15 | 155,040 |
| 2023-01-06 | $16.62 | $17.08 | $16.58 | $17.07 | $17.07 | 178,594 |
| 2023-01-05 | $16.89 | $16.89 | $16.70 | $16.73 | $16.73 | 128,716 |
| 2023-01-04 | $16.78 | $16.88 | $16.66 | $16.79 | $16.79 | 296,040 |
| 2023-01-03 | $16.42 | $16.46 | $16.21 | $16.34 | $16.34 | 232,632 |
| 2022-12-30 | $15.70 | $15.79 | $15.58 | $15.65 | $15.65 | 372,036 |
| 2022-12-29 | $15.67 | $15.87 | $15.66 | $15.78 | $15.78 | 580,734 |
| 2022-12-28 | $15.54 | $15.58 | $15.20 | $15.23 | $15.23 | 390,305 |
| 2022-12-27 | $15.70 | $15.73 | $15.55 | $15.61 | $15.61 | 683,872 |
| 2022-12-23 | $15.76 | $15.87 | $15.66 | $15.72 | $15.72 | 237,067 |
| 2022-12-22 | $15.67 | $15.69 | $15.32 | $15.44 | $15.44 | 541,292 |
| 2022-12-21 | $16.07 | $16.12 | $15.94 | $15.95 | $15.95 | 726,794 |
| 2022-12-20 | $16.24 | $16.35 | $16.11 | $16.16 | $16.16 | 428,781 |
| 2022-12-19 | $16.56 | $16.67 | $16.47 | $16.49 | $16.49 | 549,837 |
| 2022-12-16 | $18.04 | $18.14 | $17.60 | $17.85 | $16.01 | 380,324 |
| 2022-12-15 | $18.35 | $18.36 | $18.01 | $18.09 | $16.22 | 240,008 |
| 2022-12-14 | $18.57 | $18.70 | $18.40 | $18.50 | $16.59 | 372,120 |
| 2022-12-13 | $18.67 | $18.68 | $18.25 | $18.28 | $16.39 | 280,544 |
| 2022-12-12 | $18.38 | $18.39 | $18.15 | $18.24 | $16.36 | 280,510 |
| 2022-12-09 | $18.63 | $18.75 | $18.59 | $18.60 | $16.68 | 143,961 |
| 2022-12-08 | $18.72 | $18.77 | $18.62 | $18.66 | $16.73 | 146,428 |
| 2022-12-07 | $19.10 | $19.17 | $18.83 | $18.84 | $16.90 | 155,113 |
| 2022-12-06 | $19.51 | $19.51 | $19.03 | $19.14 | $17.16 | 245,793 |
| 2022-12-05 | $19.60 | $19.65 | $19.28 | $19.37 | $17.37 | 482,833 |
| 2022-12-02 | $19.28 | $19.38 | $19.21 | $19.29 | $17.30 | 132,968 |
| 2022-12-01 | $19.39 | $19.51 | $19.31 | $19.46 | $17.45 | 290,261 |
| 2022-11-30 | $19.03 | $19.28 | $18.78 | $19.24 | $17.25 | 237,098 |
| 2022-11-29 | $18.58 | $18.84 | $18.57 | $18.77 | $16.83 | 256,124 |
| 2022-11-28 | $18.67 | $18.85 | $18.52 | $18.61 | $16.69 | 276,722 |
| 2022-11-25 | $18.88 | $19.04 | $18.84 | $18.93 | $16.98 | 62,124 |
| 2022-11-23 | $18.49 | $18.73 | $18.45 | $18.67 | $16.74 | 151,368 |
| 2022-11-22 | $18.65 | $18.86 | $18.57 | $18.86 | $16.91 | 127,110 |
| 2022-11-21 | $18.95 | $18.95 | $18.67 | $18.70 | $16.77 | 121,013 |
| 2022-11-18 | $19.42 | $19.47 | $19.25 | $19.43 | $17.43 | 246,389 |
| 2022-11-17 | $18.74 | $19.10 | $18.74 | $19.10 | $17.13 | 271,509 |
| 2022-11-16 | $19.03 | $19.15 | $18.79 | $19.03 | $17.07 | 297,587 |
| 2022-11-15 | $19.94 | $19.97 | $19.22 | $19.51 | $17.50 | 464,555 |
| 2022-11-14 | $19.66 | $19.83 | $19.52 | $19.60 | $17.58 | 350,673 |
| 2022-11-11 | $19.52 | $19.79 | $19.32 | $19.72 | $17.68 | 286,964 |
| 2022-11-10 | $18.47 | $18.80 | $18.40 | $18.77 | $16.83 | 351,940 |
| 2022-11-09 | $17.87 | $18.03 | $17.72 | $17.74 | $15.91 | 224,667 |
| 2022-11-08 | $18.06 | $18.17 | $17.85 | $18.04 | $16.18 | 202,918 |
| 2022-11-07 | $17.99 | $18.20 | $17.93 | $18.12 | $16.25 | 315,131 |
| 2022-11-04 | $17.35 | $17.48 | $17.07 | $17.32 | $15.53 | 302,983 |
| 2022-11-03 | $16.20 | $16.44 | $16.16 | $16.35 | $14.66 | 332,697 |
| 2022-11-02 | $16.82 | $17.16 | $16.66 | $16.66 | $14.94 | 530,195 |
| 2022-11-01 | $17.35 | $17.40 | $16.93 | $17.21 | $15.43 | 449,641 |
| 2022-10-31 | $16.67 | $17.15 | $16.61 | $17.09 | $15.33 | 497,562 |
| 2022-10-28 | $16.39 | $16.93 | $16.36 | $16.92 | $15.17 | 607,441 |
| 2022-10-27 | $16.94 | $17.19 | $16.85 | $17.00 | $15.25 | 235,591 |
| 2022-10-26 | $16.85 | $17.20 | $16.78 | $17.06 | $15.30 | 490,471 |
| 2022-10-25 | $16.66 | $16.93 | $16.60 | $16.85 | $15.11 | 316,604 |
| 2022-10-24 | $16.78 | $16.92 | $16.55 | $16.72 | $14.99 | 231,100 |
| 2022-10-21 | $16.32 | $16.91 | $16.29 | $16.90 | $16.90 | 226,894 |
| 2022-10-20 | $16.55 | $16.86 | $16.46 | $16.53 | $16.53 | 224,481 |
| 2022-10-19 | $16.53 | $16.69 | $16.30 | $16.36 | $16.36 | 300,278 |
| 2022-10-18 | $17.07 | $17.17 | $16.73 | $16.90 | $16.90 | 537,766 |
| 2022-10-17 | $16.61 | $16.72 | $16.46 | $16.46 | $16.46 | 363,087 |
| 2022-10-14 | $16.10 | $16.15 | $15.54 | $15.59 | $15.59 | 496,848 |
| 2022-10-13 | $15.39 | $16.16 | $15.37 | $16.03 | $16.03 | 401,325 |
| 2022-10-12 | $15.49 | $15.59 | $15.30 | $15.48 | $15.48 | 361,329 |
| 2022-10-11 | $15.78 | $16.17 | $15.65 | $15.83 | $15.83 | 387,376 |
| 2022-10-10 | $16.10 | $16.17 | $15.76 | $15.90 | $15.90 | 489,277 |
| 2022-10-07 | $16.79 | $16.91 | $16.34 | $16.47 | $16.47 | 498,296 |
| 2022-10-06 | $17.02 | $17.25 | $17.00 | $17.10 | $17.10 | 171,911 |
| 2022-10-05 | $16.75 | $17.00 | $16.50 | $16.90 | $16.90 | 359,365 |
| 2022-10-04 | $16.86 | $17.24 | $16.84 | $17.14 | $17.14 | 698,791 |
| 2022-10-03 | $16.24 | $16.55 | $16.09 | $16.41 | $16.41 | 546,802 |
| 2022-09-30 | $16.12 | $16.59 | $16.05 | $16.25 | $16.25 | 726,500 |
| 2022-09-29 | $17.18 | $17.31 | $16.65 | $17.05 | $17.05 | 1,920,726 |
| 2022-09-28 | $18.16 | $19.20 | $18.10 | $19.12 | $19.12 | 977,934 |
| 2022-09-27 | $18.30 | $18.47 | $17.86 | $18.20 | $18.20 | 1,290,288 |
| 2022-09-26 | $18.12 | $18.66 | $18.08 | $18.33 | $18.33 | 842,953 |
| 2022-09-23 | $18.81 | $18.86 | $18.40 | $18.59 | $18.59 | 880,753 |
| 2022-09-22 | $19.67 | $19.76 | $19.24 | $19.49 | $19.49 | 407,902 |
| 2022-09-21 | $19.96 | $20.33 | $19.71 | $19.71 | $19.71 | 374,246 |
| 2022-09-20 | $20.52 | $20.69 | $20.20 | $20.41 | $20.41 | 819,418 |
| 2022-09-19 | $19.53 | $20.65 | $19.46 | $20.63 | $20.63 | 1,385,372 |
| 2022-09-16 | $19.13 | $19.80 | $19.09 | $19.76 | $19.76 | 567,763 |
| 2022-09-15 | $19.31 | $19.84 | $19.28 | $19.64 | $19.64 | 376,774 |
| 2022-09-14 | $19.27 | $19.92 | $19.23 | $19.84 | $19.84 | 667,565 |
| 2022-09-13 | $19.41 | $19.73 | $19.34 | $19.38 | $19.38 | 799,458 |
| 2022-09-12 | $19.04 | $20.20 | $19.00 | $20.10 | $20.10 | 1,288,454 |
| 2022-09-09 | $18.55 | $18.64 | $18.35 | $18.53 | $18.53 | 1,234,988 |
| 2022-09-08 | $18.46 | $18.86 | $18.35 | $18.81 | $18.81 | 556,472 |
| 2022-09-07 | $18.85 | $19.33 | $18.82 | $19.33 | $19.33 | 442,246 |
| 2022-09-06 | $18.92 | $19.35 | $18.88 | $19.27 | $19.27 | 779,935 |
| 2022-09-02 | $18.83 | $19.19 | $18.17 | $18.25 | $18.25 | 294,296 |
| 2022-09-01 | $18.13 | $18.27 | $17.86 | $18.23 | $18.23 | 280,819 |
| 2022-08-31 | $18.47 | $18.67 | $18.42 | $18.51 | $18.51 | 477,496 |
| 2022-08-30 | $19.29 | $19.29 | $18.96 | $19.12 | $19.12 | 320,187 |
| 2022-08-29 | $18.58 | $18.68 | $18.42 | $18.58 | $18.58 | 223,335 |
| 2022-08-26 | $19.13 | $19.19 | $18.26 | $18.26 | $18.26 | 259,398 |
| 2022-08-25 | $18.29 | $18.62 | $18.23 | $18.56 | $18.56 | 260,891 |
| 2022-08-24 | $18.06 | $18.36 | $18.02 | $18.30 | $18.30 | 229,567 |
| 2022-08-23 | $18.46 | $18.72 | $18.42 | $18.48 | $18.48 | 256,240 |
| 2022-08-22 | $18.13 | $18.13 | $17.91 | $17.99 | $17.99 | 564,524 |
| 2022-08-19 | $19.57 | $19.57 | $19.35 | $19.37 | $19.37 | 120,071 |
| 2022-08-18 | $19.99 | $20.00 | $19.79 | $19.89 | $19.89 | 226,646 |
| 2022-08-17 | $19.91 | $20.06 | $19.81 | $19.94 | $19.94 | 120,897 |
| 2022-08-16 | $20.14 | $20.46 | $20.09 | $20.39 | $20.39 | 262,741 |
| 2022-08-15 | $20.05 | $20.24 | $20.00 | $20.13 | $20.13 | 189,656 |
| 2022-08-12 | $20.42 | $20.42 | $20.16 | $20.38 | $20.38 | 161,274 |
| 2022-08-11 | $20.50 | $20.54 | $20.29 | $20.31 | $20.31 | 322,908 |
| 2022-08-10 | $20.01 | $20.39 | $19.99 | $20.39 | $20.39 | 436,576 |
| 2022-08-09 | $19.61 | $19.70 | $19.30 | $19.32 | $19.32 | 439,350 |
| 2022-08-08 | $19.72 | $19.78 | $19.52 | $19.60 | $19.60 | 238,456 |
| 2022-08-05 | $19.66 | $19.76 | $19.56 | $19.70 | $19.70 | 206,988 |
| 2022-08-04 | $20.07 | $20.08 | $19.85 | $19.95 | $19.95 | 176,680 |
| 2022-08-03 | $19.74 | $20.14 | $19.71 | $20.11 | $20.11 | 322,010 |
| 2022-08-02 | $19.90 | $20.00 | $19.60 | $19.69 | $19.69 | 273,487 |
| 2022-08-01 | $19.90 | $20.14 | $19.84 | $20.04 | $20.04 | 294,396 |
| 2022-07-29 | $19.24 | $19.79 | $19.19 | $19.76 | $19.76 | 271,137 |
| 2022-07-28 | $18.67 | $19.17 | $18.56 | $19.11 | $19.11 | 275,081 |
| 2022-07-27 | $18.12 | $18.55 | $18.00 | $18.47 | $18.47 | 345,944 |
| 2022-07-26 | $18.36 | $18.57 | $18.31 | $18.47 | $18.47 | 425,297 |
| 2022-07-25 | $19.07 | $19.12 | $18.60 | $18.71 | $18.71 | 380,353 |
| 2022-07-22 | $19.42 | $19.57 | $19.01 | $19.04 | $19.04 | 341,913 |
| 2022-07-21 | $19.10 | $19.39 | $19.05 | $19.38 | $19.38 | 322,902 |
| 2022-07-20 | $19.60 | $19.82 | $19.45 | $19.60 | $19.60 | 458,064 |
| 2022-07-19 | $19.29 | $19.73 | $19.26 | $19.70 | $19.70 | 430,572 |
| 2022-07-18 | $19.11 | $19.14 | $18.74 | $18.82 | $18.82 | 433,346 |
| 2022-07-15 | $18.48 | $18.58 | $18.22 | $18.45 | $18.45 | 264,142 |
| 2022-07-14 | $17.68 | $18.01 | $17.45 | $17.83 | $17.83 | 296,870 |
| 2022-07-13 | $17.98 | $18.35 | $17.89 | $18.24 | $18.24 | 241,331 |
| 2022-07-12 | $18.24 | $18.65 | $18.15 | $18.36 | $18.36 | 211,817 |
| 2022-07-11 | $18.82 | $18.85 | $18.29 | $18.30 | $18.30 | 262,493 |
| 2022-07-08 | $18.96 | $19.20 | $18.80 | $19.08 | $19.08 | 278,942 |
| 2022-07-07 | $17.99 | $18.30 | $17.90 | $18.24 | $18.24 | 351,918 |
| 2022-07-06 | $17.06 | $17.39 | $17.03 | $17.29 | $17.29 | 389,989 |
| 2022-07-05 | $16.86 | $17.30 | $16.80 | $17.27 | $17.27 | 477,548 |
| 2022-07-01 | $17.87 | $18.24 | $17.74 | $18.24 | $18.24 | 262,210 |
| 2022-06-30 | $17.86 | $18.33 | $17.64 | $18.22 | $18.22 | 477,953 |
| 2022-06-29 | $19.26 | $19.34 | $19.02 | $19.05 | $19.05 | 318,236 |
| 2022-06-28 | $20.10 | $20.29 | $19.34 | $19.54 | $19.54 | 892,490 |
| 2022-06-27 | $19.60 | $19.60 | $19.30 | $19.35 | $19.35 | 281,202 |
| 2022-06-24 | $18.58 | $19.23 | $18.56 | $19.22 | $19.22 | 248,029 |
| 2022-06-23 | $19.01 | $19.03 | $18.60 | $18.71 | $18.71 | 739,851 |
| 2022-06-22 | $19.00 | $19.56 | $18.96 | $19.22 | $19.22 | 290,743 |
| 2022-06-21 | $19.62 | $19.73 | $19.43 | $19.46 | $19.46 | 350,415 |
| 2022-06-17 | $19.24 | $19.35 | $18.83 | $19.11 | $19.11 | 302,050 |
| 2022-06-16 | $19.26 | $19.34 | $19.08 | $19.14 | $19.14 | 265,545 |
| 2022-06-15 | $19.89 | $19.99 | $19.50 | $19.84 | $19.84 | 438,665 |
| 2022-06-14 | $20.15 | $20.20 | $19.70 | $19.83 | $19.83 | 448,733 |
| 2022-06-13 | $20.33 | $20.40 | $19.89 | $20.12 | $20.12 | 324,967 |
| 2022-06-10 | $21.57 | $21.64 | $21.23 | $21.43 | $21.43 | 202,909 |
| 2022-06-09 | $22.27 | $22.43 | $22.00 | $22.00 | $22.00 | 160,814 |
| 2022-06-08 | $22.45 | $22.76 | $22.42 | $22.43 | $22.43 | 264,415 |
| 2022-06-07 | $22.07 | $22.38 | $22.03 | $22.37 | $22.37 | 224,855 |
| 2022-06-06 | $22.82 | $22.91 | $22.40 | $22.48 | $22.48 | 435,818 |
| 2022-06-03 | $22.85 | $22.92 | $22.38 | $22.52 | $22.52 | 220,736 |
| 2022-06-02 | $22.74 | $23.34 | $22.68 | $23.32 | $23.32 | 315,932 |
| 2022-06-01 | $22.82 | $23.00 | $22.73 | $22.87 | $22.87 | 302,679 |
| 2022-05-31 | $22.48 | $22.52 | $22.16 | $22.47 | $22.47 | 365,701 |
| 2022-05-27 | $20.92 | $21.18 | $20.87 | $21.17 | $21.17 | 273,548 |
| 2022-05-26 | $20.25 | $20.84 | $20.23 | $20.75 | $20.75 | 479,479 |
| 2022-05-25 | $19.44 | $19.98 | $19.44 | $19.87 | $19.87 | 339,102 |
| 2022-05-24 | $20.03 | $20.07 | $19.52 | $19.72 | $19.72 | 348,644 |
| 2022-05-23 | $20.14 | $20.24 | $20.00 | $20.22 | $20.22 | 614,129 |
| 2022-05-20 | $20.28 | $20.28 | $19.23 | $19.58 | $19.58 | 236,493 |
| 2022-05-19 | $19.43 | $19.90 | $19.40 | $19.70 | $19.70 | 360,489 |
| 2022-05-18 | $19.94 | $20.02 | $19.54 | $19.56 | $19.56 | 227,455 |
| 2022-05-17 | $20.16 | $20.34 | $20.00 | $20.27 | $20.27 | 275,706 |
| 2022-05-16 | $19.90 | $20.00 | $19.65 | $19.89 | $19.89 | 430,778 |
| 2022-05-13 | $19.61 | $20.11 | $19.57 | $20.04 | $20.04 | 399,645 |
| 2022-05-12 | $20.22 | $20.55 | $20.20 | $20.30 | $19.50 | 328,144 |
| 2022-05-11 | $20.31 | $20.88 | $20.16 | $20.25 | $19.46 | 379,914 |
| 2022-05-10 | $20.54 | $20.54 | $19.82 | $20.08 | $19.30 | 460,756 |
| 2022-05-09 | $20.26 | $20.46 | $20.03 | $20.07 | $19.28 | 561,130 |
| 2022-05-06 | $21.38 | $21.44 | $20.90 | $21.17 | $20.34 | 330,975 |
| 2022-05-05 | $22.15 | $22.17 | $20.77 | $21.05 | $20.22 | 588,153 |
| 2022-05-04 | $21.62 | $22.10 | $21.47 | $22.10 | $21.23 | 412,696 |
| 2022-05-03 | $22.02 | $22.02 | $21.42 | $21.48 | $20.64 | 344,445 |
| 2022-05-02 | $21.40 | $21.58 | $21.12 | $21.35 | $20.51 | 342,226 |
| 2022-04-29 | $21.83 | $22.08 | $21.55 | $21.58 | $20.73 | 218,208 |
| 2022-04-28 | $22.20 | $22.20 | $21.80 | $22.06 | $21.19 | 496,407 |
| 2022-04-27 | $21.43 | $21.86 | $21.38 | $21.67 | $20.81 | 255,994 |
| 2022-04-26 | $22.51 | $22.57 | $21.50 | $21.55 | $20.70 | 409,662 |
| 2022-04-25 | $22.70 | $22.90 | $22.31 | $22.90 | $22.00 | 318,090 |
| 2022-04-22 | $23.47 | $23.50 | $23.02 | $23.03 | $22.13 | 252,643 |
| 2022-04-21 | $24.10 | $24.17 | $23.45 | $23.52 | $22.60 | 351,977 |
| 2022-04-20 | $23.51 | $23.57 | $23.25 | $23.33 | $22.41 | 247,419 |
| 2022-04-19 | $22.91 | $23.39 | $22.91 | $23.27 | $22.36 | 443,965 |
| 2022-04-18 | $22.30 | $22.60 | $22.03 | $22.16 | $21.29 | 407,610 |
| 2022-04-14 | $23.00 | $23.00 | $22.30 | $22.30 | $21.43 | 408,833 |
| 2022-04-13 | $22.17 | $22.89 | $22.13 | $22.85 | $21.95 | 343,097 |
| 2022-04-12 | $22.92 | $22.98 | $22.35 | $22.51 | $21.63 | 303,866 |
| 2022-04-11 | $23.20 | $23.40 | $23.00 | $23.00 | $22.10 | 175,731 |
| 2022-04-08 | $23.17 | $23.59 | $23.08 | $23.33 | $22.41 | 197,822 |
| 2022-04-07 | $23.41 | $23.54 | $23.12 | $23.48 | $22.56 | 185,272 |
| 2022-04-06 | $23.21 | $23.35 | $23.05 | $23.24 | $22.33 | 356,074 |
| 2022-04-05 | $24.67 | $24.81 | $24.24 | $24.28 | $23.32 | 230,503 |
| 2022-04-04 | $25.05 | $25.16 | $24.96 | $25.08 | $24.10 | 207,431 |
| 2022-04-01 | $25.35 | $25.45 | $24.94 | $25.22 | $24.23 | 303,536 |
| 2022-03-31 | $25.10 | $25.27 | $24.67 | $24.67 | $23.70 | 445,666 |
| 2022-03-30 | $26.21 | $26.26 | $25.81 | $25.86 | $24.85 | 434,504 |
| 2022-03-29 | $26.12 | $26.60 | $25.81 | $26.45 | $25.41 | 730,212 |
| 2022-03-28 | $24.23 | $24.61 | $24.20 | $24.59 | $23.63 | 330,230 |
| 2022-03-25 | $24.07 | $24.25 | $23.88 | $24.08 | $23.14 | 217,328 |
| 2022-03-24 | $24.18 | $24.46 | $24.00 | $24.37 | $23.41 | 188,019 |
| 2022-03-23 | $24.00 | $24.63 | $24.00 | $24.16 | $23.21 | 279,662 |
| 2022-03-22 | $24.74 | $24.96 | $24.51 | $24.81 | $23.84 | 419,868 |
| 2022-03-21 | $24.49 | $24.69 | $24.20 | $24.65 | $23.68 | 663,125 |
| 2022-03-18 | $23.48 | $24.73 | $23.42 | $24.65 | $23.68 | 663,125 |
| 2022-03-17 | $24.23 | $24.48 | $24.11 | $24.36 | $23.40 | 214,246 |
| 2022-03-16 | $23.99 | $24.69 | $23.70 | $24.39 | $23.43 | 328,082 |
| 2022-03-15 | $22.89 | $23.19 | $22.54 | $23.11 | $22.20 | 337,851 |
| 2022-03-14 | $23.06 | $23.35 | $22.64 | $22.91 | $22.01 | 359,253 |
| 2022-03-11 | $22.64 | $22.74 | $21.91 | $22.08 | $21.21 | 424,459 |
| 2022-03-10 | $22.17 | $22.42 | $22.00 | $22.19 | $21.32 | 446,247 |
| 2022-03-09 | $23.32 | $23.82 | $23.10 | $23.28 | $22.37 | 1,028,272 |
| 2022-03-08 | $20.97 | $21.67 | $20.30 | $21.08 | $20.25 | 988,784 |
| 2022-03-07 | $20.88 | $21.00 | $19.67 | $19.80 | $19.02 | 1,392,318 |
| 2022-03-04 | $21.90 | $22.00 | $21.29 | $21.48 | $20.64 | 1,099,570 |
| 2022-03-03 | $24.07 | $24.16 | $23.25 | $23.37 | $22.45 | 764,160 |
| 2022-03-02 | $23.95 | $24.59 | $23.79 | $24.33 | $23.37 | 481,821 |
| 2022-03-01 | $25.34 | $25.53 | $23.95 | $24.10 | $23.15 | 779,652 |
| 2022-02-28 | $26.33 | $26.77 | $25.64 | $25.79 | $24.78 | 617,933 |
| 2022-02-25 | $26.95 | $27.25 | $26.45 | $27.20 | $26.13 | 625,670 |
| 2022-02-24 | $25.11 | $25.99 | $25.05 | $25.89 | $24.87 | 1,016,619 |
| 2022-02-23 | $28.34 | $28.38 | $27.17 | $27.25 | $26.18 | 386,627 |
| 2022-02-22 | $28.75 | $28.86 | $27.69 | $27.99 | $26.89 | 595,707 |
| 2022-02-18 | $27.55 | $27.73 | $27.25 | $27.41 | $26.34 | 334,329 |
| 2022-02-17 | $28.53 | $28.60 | $28.02 | $28.12 | $27.02 | 229,360 |
| 2022-02-16 | $28.49 | $28.93 | $28.32 | $28.93 | $27.79 | 507,574 |
| 2022-02-15 | $28.89 | $29.09 | $28.65 | $28.97 | $27.83 | 293,062 |
| 2022-02-14 | $26.94 | $27.38 | $26.88 | $27.14 | $26.08 | 526,565 |
| 2022-02-11 | $29.22 | $29.33 | $28.16 | $28.23 | $27.13 | 260,795 |
| 2022-02-10 | $28.83 | $29.47 | $28.71 | $28.77 | $27.64 | 201,858 |
| 2022-02-09 | $29.38 | $29.85 | $29.16 | $29.31 | $28.16 | 337,297 |
| 2022-02-08 | $27.85 | $28.00 | $27.66 | $27.84 | $26.75 | 211,929 |
| 2022-02-07 | $28.39 | $28.45 | $27.83 | $27.93 | $26.83 | 245,298 |
| 2022-02-04 | $28.33 | $28.48 | $28.00 | $28.33 | $27.22 | 278,957 |
| 2022-02-03 | $29.03 | $29.16 | $28.83 | $28.85 | $27.72 | 156,893 |
| 2022-02-02 | $29.70 | $29.70 | $28.93 | $29.13 | $27.99 | 196,470 |
| 2022-02-01 | $29.49 | $29.50 | $29.04 | $29.37 | $28.22 | 214,293 |
| 2022-01-31 | $28.39 | $28.78 | $28.32 | $28.74 | $27.61 | 264,389 |
| 2022-01-28 | $28.19 | $28.22 | $27.82 | $28.06 | $26.96 | 312,759 |
| 2022-01-27 | $29.21 | $29.22 | $28.30 | $28.50 | $27.38 | 295,377 |
| 2022-01-26 | $29.44 | $29.51 | $28.50 | $28.69 | $27.56 | 266,050 |
| 2022-01-25 | $27.65 | $28.21 | $27.40 | $28.06 | $26.96 | 292,139 |
| 2022-01-24 | $27.46 | $28.12 | $27.29 | $28.09 | $26.98 | 756,695 |
| 2022-01-21 | $29.24 | $29.48 | $28.97 | $29.18 | $28.04 | 620,519 |
| 2022-01-20 | $30.06 | $30.48 | $30.00 | $30.07 | $28.89 | 362,073 |
| 2022-01-19 | $30.67 | $30.70 | $30.05 | $30.18 | $29.00 | 555,850 |
| 2022-01-18 | $30.55 | $30.84 | $30.07 | $30.18 | $29.00 | 555,850 |
| 2022-01-14 | $31.18 | $31.71 | $31.08 | $31.59 | $30.35 | 580,419 |
| 2022-01-13 | $31.49 | $31.79 | $31.28 | $31.28 | $30.05 | 369,072 |
| 2022-01-12 | $31.14 | $31.54 | $31.08 | $31.54 | $30.30 | 270,601 |
| 2022-01-11 | $30.85 | $31.37 | $30.82 | $31.35 | $30.12 | 259,582 |
| 2022-01-10 | $31.00 | $31.00 | $30.24 | $30.77 | $29.56 | 255,232 |
| 2022-01-07 | $30.64 | $30.89 | $30.42 | $30.79 | $29.58 | 315,740 |
| 2022-01-06 | $30.78 | $31.06 | $30.56 | $30.91 | $29.69 | 236,293 |
| 2022-01-05 | $31.25 | $31.63 | $31.02 | $31.08 | $29.86 | 334,559 |
| 2022-01-04 | $30.61 | $31.33 | $30.61 | $31.31 | $30.08 | 568,069 |
| 2022-01-03 | $29.89 | $30.10 | $29.80 | $30.08 | $28.90 | 303,099 |
| 2021-12-31 | $29.50 | $29.50 | $29.00 | $29.20 | $28.05 | 295,702 |
| 2021-12-30 | $29.25 | $29.38 | $29.08 | $29.09 | $27.95 | 536,916 |
| 2021-12-29 | $29.63 | $29.71 | $29.31 | $29.38 | $28.23 | 446,236 |
| 2021-12-28 | $30.09 | $30.17 | $29.86 | $29.88 | $28.71 | 333,640 |
| 2021-12-27 | $29.75 | $29.97 | $29.68 | $29.92 | $28.75 | 337,093 |
| 2021-12-23 | $29.60 | $30.31 | $29.60 | $30.00 | $28.82 | 382,835 |
| 2021-12-22 | $29.13 | $29.38 | $29.09 | $29.35 | $28.20 | 486,555 |
| 2021-12-21 | $29.56 | $29.68 | $29.35 | $29.44 | $28.28 | 347,066 |
| 2021-12-20 | $29.82 | $29.92 | $29.32 | $29.48 | $28.32 | 482,129 |
| 2021-12-17 | $30.25 | $30.25 | $29.70 | $29.74 | $28.57 | 383,960 |
| 2021-12-16 | $31.75 | $31.82 | $31.30 | $31.35 | $30.12 | 209,515 |
| 2021-12-15 | $31.21 | $31.53 | $31.09 | $31.53 | $30.29 | 255,760 |
| 2021-12-14 | $30.60 | $30.93 | $30.50 | $30.65 | $29.44 | 329,607 |
| 2021-12-13 | $31.33 | $31.37 | $31.05 | $31.07 | $29.85 | 333,307 |
| 2021-12-10 | $30.90 | $31.11 | $30.70 | $31.04 | $29.82 | 255,189 |
| 2021-12-09 | $31.35 | $31.50 | $31.00 | $31.00 | $29.78 | 380,006 |
| 2021-12-08 | $30.57 | $31.99 | $30.55 | $31.83 | $30.58 | 1,082,528 |
| 2021-12-07 | $28.76 | $30.00 | $27.70 | $29.67 | $28.51 | 1,250,996 |
| 2021-12-06 | $28.21 | $28.56 | $27.91 | $28.49 | $27.37 | 434,459 |
| 2021-12-03 | $28.68 | $28.82 | $28.15 | $28.45 | $27.33 | 583,991 |
| 2021-12-02 | $29.15 | $29.36 | $29.04 | $29.19 | $28.04 | 459,628 |
| 2021-12-01 | $29.56 | $29.88 | $29.14 | $29.14 | $28.00 | 598,087 |
| 2021-11-30 | $28.00 | $28.16 | $27.60 | $27.85 | $26.76 | 731,954 |
| 2021-11-29 | $28.97 | $29.11 | $28.48 | $28.70 | $27.57 | 913,749 |
| 2021-11-26 | $29.46 | $29.62 | $29.20 | $29.22 | $28.07 | 499,973 |
| 2021-11-24 | $29.84 | $30.34 | $29.77 | $30.32 | $29.13 | 537,000 |
| 2021-11-23 | $31.28 | $31.55 | $31.10 | $31.38 | $30.15 | 251,994 |
| 2021-11-22 | $31.15 | $31.40 | $31.10 | $31.14 | $29.92 | 412,528 |
| 2021-11-19 | $31.34 | $31.60 | $31.22 | $31.26 | $30.03 | 446,013 |
| 2021-11-18 | $32.14 | $32.43 | $31.70 | $32.36 | $31.09 | 569,853 |
| 2021-11-17 | $31.30 | $31.81 | $31.25 | $31.81 | $30.56 | 482,296 |
| 2021-11-16 | $32.08 | $32.17 | $31.58 | $31.58 | $30.34 | 527,118 |
| 2021-11-15 | $32.28 | $32.34 | $31.75 | $31.79 | $30.54 | 409,531 |
| 2021-11-12 | $32.62 | $32.70 | $32.40 | $32.53 | $31.25 | 286,772 |
| 2021-11-11 | $32.87 | $32.87 | $32.63 | $32.66 | $31.38 | 337,900 |
| 2021-11-10 | $32.95 | $33.05 | $32.47 | $32.52 | $31.24 | 490,768 |
| 2021-11-09 | $33.27 | $33.30 | $32.90 | $33.08 | $31.79 | 382,038 |
| 2021-11-08 | $33.30 | $33.54 | $32.76 | $33.09 | $31.79 | 951,189 |
| 2021-11-05 | $34.45 | $34.64 | $34.19 | $34.64 | $33.28 | 337,460 |
| 2021-11-04 | $34.41 | $34.42 | $33.61 | $34.00 | $32.67 | 351,372 |
| 2021-11-03 | $33.27 | $34.02 | $33.25 | $33.98 | $32.65 | 429,250 |
| 2021-11-02 | $33.56 | $33.57 | $33.16 | $33.47 | $32.16 | 530,917 |
| 2021-11-01 | $32.94 | $33.47 | $32.94 | $33.47 | $32.16 | 530,917 |
| 2021-10-29 | $32.91 | $33.05 | $32.33 | $32.61 | $31.33 | 410,434 |
| 2021-10-28 | $31.59 | $33.61 | $31.52 | $33.25 | $31.95 | 1,400,271 |
| 2021-10-27 | $33.58 | $33.64 | $33.19 | $33.35 | $32.04 | 414,956 |
| 2021-10-26 | $34.18 | $34.22 | $33.96 | $34.11 | $32.77 | 534,382 |
| 2021-10-25 | $33.18 | $33.20 | $32.81 | $33.07 | $31.77 | 441,253 |
| 2021-10-22 | $32.29 | $32.52 | $32.20 | $32.35 | $31.08 | 347,899 |
| 2021-10-21 | $32.04 | $32.17 | $31.86 | $32.00 | $30.74 | 347,356 |
| 2021-10-20 | $30.69 | $31.55 | $30.65 | $31.49 | $30.25 | 459,574 |
| 2021-10-19 | $30.97 | $31.23 | $30.85 | $30.94 | $29.72 | 377,118 |
| 2021-10-18 | $31.06 | $31.15 | $30.84 | $31.12 | $29.90 | 548,291 |
| 2021-10-15 | $31.85 | $32.00 | $31.68 | $31.73 | $30.49 | 374,837 |
| 2021-10-14 | $31.79 | $31.91 | $31.69 | $31.85 | $30.60 | 349,249 |
| 2021-10-13 | $31.53 | $31.53 | $31.03 | $31.29 | $30.06 | 249,026 |
| 2021-10-12 | $30.55 | $30.68 | $30.51 | $30.59 | $29.39 | 290,400 |
| 2021-10-11 | $31.01 | $31.07 | $30.84 | $30.87 | $29.66 | 244,607 |
| 2021-10-08 | $31.08 | $31.21 | $30.91 | $31.20 | $29.98 | 276,430 |
| 2021-10-07 | $30.74 | $31.16 | $30.60 | $31.00 | $29.78 | 596,570 |
| 2021-10-06 | $29.42 | $29.89 | $29.35 | $29.86 | $28.69 | 963,986 |
| 2021-10-05 | $30.74 | $31.00 | $30.68 | $30.93 | $29.71 | 365,105 |
| 2021-10-04 | $31.00 | $31.17 | $30.78 | $30.90 | $29.69 | 390,896 |
| 2021-10-01 | $31.24 | $31.26 | $30.91 | $31.17 | $29.95 | 250,201 |
| 2021-09-30 | $31.13 | $31.32 | $30.90 | $31.12 | $29.90 | 374,836 |
| 2021-09-29 | $32.09 | $32.12 | $31.78 | $31.81 | $30.56 | 330,128 |
| 2021-09-28 | $32.26 | $32.32 | $31.42 | $31.72 | $30.48 | 495,320 |
| 2021-09-27 | $31.81 | $32.15 | $31.81 | $32.12 | $30.86 | 406,916 |
| 2021-09-24 | $31.03 | $31.41 | $30.93 | $31.39 | $30.16 | 401,289 |
| 2021-09-23 | $31.54 | $31.79 | $31.44 | $31.68 | $30.44 | 285,347 |
| 2021-09-22 | $31.28 | $31.39 | $31.10 | $31.18 | $29.96 | 228,188 |
| 2021-09-21 | $31.32 | $31.35 | $30.75 | $30.85 | $29.64 | 411,158 |
| 2021-09-20 | $30.43 | $30.67 | $30.25 | $30.49 | $29.29 | 840,031 |
| 2021-09-17 | $32.19 | $32.28 | $31.55 | $31.80 | $30.55 | 521,066 |
| 2021-09-16 | $32.87 | $32.92 | $32.56 | $32.81 | $31.52 | 271,592 |
| 2021-09-15 | $33.31 | $33.38 | $33.00 | $33.28 | $31.97 | 247,070 |
| 2021-09-14 | $33.31 | $33.34 | $33.00 | $33.02 | $31.72 | 287,698 |
| 2021-09-13 | $33.57 | $33.61 | $33.31 | $33.51 | $32.20 | 344,562 |
| 2021-09-10 | $33.02 | $33.34 | $33.01 | $33.04 | $31.75 | 418,683 |
| 2021-09-09 | $32.92 | $33.00 | $32.80 | $32.84 | $31.55 | 242,835 |
| 2021-09-08 | $32.91 | $33.05 | $32.80 | $32.92 | $31.63 | 465,226 |
| 2021-09-07 | $34.06 | $34.10 | $33.85 | $33.85 | $32.52 | 410,208 |
| 2021-09-03 | $34.48 | $34.53 | $34.15 | $34.18 | $32.84 | 297,846 |
| 2021-09-02 | $34.74 | $35.00 | $34.70 | $34.90 | $33.53 | 478,708 |
| 2021-09-01 | $33.75 | $34.60 | $33.70 | $34.40 | $33.05 | 668,503 |
| 2021-08-31 | $33.38 | $33.50 | $33.17 | $33.43 | $32.12 | 342,220 |
| 2021-08-30 | $33.40 | $33.80 | $33.35 | $33.74 | $32.42 | 696,248 |
| 2021-08-27 | $33.04 | $33.39 | $33.04 | $33.26 | $31.95 | 189,689 |
| 2021-08-26 | $33.31 | $33.38 | $32.95 | $32.97 | $31.68 | 187,998 |
| 2021-08-25 | $33.45 | $33.49 | $33.31 | $33.42 | $32.11 | 222,973 |
| 2021-08-24 | $33.15 | $33.38 | $33.06 | $33.20 | $31.89 | 246,019 |
| 2021-08-23 | $32.73 | $32.77 | $32.58 | $32.73 | $31.45 | 294,209 |
| 2021-08-20 | $32.47 | $32.72 | $32.36 | $32.67 | $31.39 | 291,814 |
| 2021-08-19 | $33.18 | $33.21 | $32.80 | $32.96 | $31.67 | 567,395 |
| 2021-08-18 | $33.61 | $34.35 | $33.55 | $34.02 | $32.69 | 312,122 |
| 2021-08-17 | $34.34 | $34.37 | $33.87 | $34.01 | $32.68 | 611,464 |
| 2021-08-16 | $35.69 | $35.70 | $35.05 | $35.36 | $33.97 | 404,667 |
| 2021-08-13 | $36.25 | $36.67 | $36.21 | $36.47 | $35.03 | 386,689 |
| 2021-08-12 | $36.49 | $36.74 | $36.35 | $36.67 | $35.23 | 751,978 |
| 2021-08-11 | $34.82 | $35.53 | $34.65 | $35.44 | $34.05 | 788,360 |
| 2021-08-10 | $34.49 | $35.06 | $34.41 | $34.91 | $33.54 | 797,380 |
| 2021-08-09 | $34.50 | $34.86 | $34.45 | $34.79 | $33.42 | 437,040 |
| 2021-08-06 | $34.47 | $35.45 | $34.44 | $35.14 | $33.76 | 1,080,591 |
| 2021-08-05 | $33.95 | $34.35 | $33.80 | $34.26 | $32.91 | 301,386 |
| 2021-08-04 | $34.30 | $34.54 | $34.20 | $34.33 | $32.98 | 493,276 |
| 2021-08-03 | $33.44 | $34.35 | $33.22 | $34.35 | $33.00 | 666,687 |
| 2021-08-02 | $33.66 | $33.80 | $33.35 | $33.47 | $32.16 | 377,269 |
| 2021-07-30 | $33.20 | $33.46 | $33.10 | $33.19 | $31.89 | 236,726 |
| 2021-07-29 | $33.38 | $33.67 | $33.18 | $33.66 | $32.33 | 351,353 |
| 2021-07-28 | $32.48 | $33.41 | $32.35 | $33.33 | $32.02 | 343,500 |
| 2021-07-27 | $33.16 | $33.20 | $32.74 | $33.05 | $31.75 | 318,762 |
| 2021-07-26 | $32.43 | $33.26 | $32.39 | $33.20 | $31.90 | 521,225 |
| 2021-07-23 | $33.21 | $33.21 | $32.62 | $32.85 | $31.56 | 172,032 |
| 2021-07-22 | $33.38 | $33.38 | $32.96 | $33.17 | $31.31 | 188,966 |
| 2021-07-21 | $33.08 | $33.85 | $33.05 | $33.71 | $31.82 | 455,782 |
| 2021-07-20 | $31.68 | $32.42 | $31.65 | $32.35 | $30.54 | 368,401 |
| 2021-07-19 | $32.02 | $32.10 | $31.50 | $31.81 | $30.03 | 438,856 |
| 2021-07-16 | $33.90 | $33.92 | $32.83 | $32.92 | $31.07 | 327,321 |
| 2021-07-15 | $33.44 | $33.56 | $33.31 | $33.35 | $31.48 | 401,938 |
| 2021-07-14 | $34.12 | $34.17 | $33.95 | $34.08 | $32.17 | 276,695 |
| 2021-07-13 | $33.95 | $34.01 | $33.51 | $33.60 | $31.72 | 316,943 |
| 2021-07-12 | $33.80 | $34.45 | $33.65 | $34.40 | $32.47 | 544,293 |
| 2021-07-09 | $32.94 | $33.47 | $32.80 | $33.40 | $31.53 | 384,746 |
| 2021-07-08 | $31.14 | $31.61 | $30.96 | $31.40 | $29.64 | 634,373 |
| 2021-07-07 | $32.62 | $32.77 | $32.10 | $32.69 | $30.86 | 582,415 |
| 2021-07-06 | $32.65 | $32.68 | $32.05 | $32.37 | $30.56 | 765,863 |
| 2021-07-02 | $33.15 | $33.35 | $33.03 | $33.32 | $31.45 | 210,565 |
| 2021-07-01 | $33.00 | $33.35 | $32.90 | $33.35 | $31.48 | 432,758 |
| 2021-06-30 | $32.74 | $33.11 | $32.70 | $32.88 | $31.04 | 419,197 |
| 2021-06-29 | $33.83 | $33.98 | $33.66 | $33.69 | $31.80 | 472,198 |
| 2021-06-28 | $33.24 | $33.26 | $32.80 | $33.00 | $31.15 | 618,601 |
| 2021-06-25 | $34.00 | $34.01 | $33.59 | $33.76 | $31.87 | 227,024 |
| 2021-06-24 | $34.17 | $34.20 | $33.86 | $33.99 | $32.09 | 290,711 |
| 2021-06-23 | $34.10 | $34.19 | $33.85 | $33.87 | $31.97 | 412,477 |
| 2021-06-22 | $34.28 | $34.48 | $34.10 | $34.40 | $32.47 | 301,665 |
| 2021-06-21 | $34.44 | $35.09 | $34.42 | $35.09 | $33.12 | 260,046 |
| 2021-06-18 | $33.92 | $34.05 | $33.72 | $33.85 | $31.95 | 416,979 |
| 2021-06-17 | $34.95 | $35.05 | $34.68 | $34.85 | $32.90 | 235,834 |
| 2021-06-16 | $34.74 | $35.13 | $34.68 | $34.82 | $32.87 | 381,632 |
| 2021-06-15 | $35.80 | $35.88 | $35.59 | $35.72 | $33.71 | 217,092 |
| 2021-06-14 | $36.02 | $36.07 | $35.80 | $35.95 | $33.94 | 244,670 |
| 2021-06-11 | $36.05 | $36.21 | $35.93 | $36.21 | $34.18 | 250,074 |
| 2021-06-10 | $36.12 | $36.29 | $35.69 | $36.00 | $33.98 | 510,432 |
| 2021-06-09 | $37.10 | $37.16 | $36.61 | $36.63 | $34.58 | 235,260 |
| 2021-06-08 | $37.31 | $37.33 | $36.61 | $36.74 | $34.68 | 680,001 |
| 2021-06-07 | $37.82 | $38.35 | $37.70 | $38.35 | $36.20 | 433,499 |
| 2021-06-04 | $37.63 | $37.68 | $37.45 | $37.50 | $35.39 | 319,829 |
| 2021-06-03 | $37.41 | $37.60 | $36.36 | $37.50 | $35.40 | 620,731 |
| 2021-06-02 | $37.74 | $37.97 | $37.50 | $37.72 | $35.61 | 628,804 |
| 2021-06-01 | $36.30 | $36.74 | $36.27 | $36.67 | $34.62 | 603,873 |
| 2021-05-28 | $36.09 | $36.60 | $35.94 | $36.17 | $34.14 | 837,302 |
| 2021-05-27 | $34.52 | $35.65 | $34.44 | $35.34 | $33.36 | 1,128,120 |
| 2021-05-26 | $33.81 | $34.30 | $33.80 | $34.07 | $32.16 | 290,730 |
| 2021-05-25 | $33.96 | $34.40 | $33.84 | $34.10 | $32.19 | 424,337 |
| 2021-05-24 | $33.51 | $34.00 | $33.51 | $33.77 | $31.88 | 339,780 |
| 2021-05-21 | $33.15 | $33.60 | $32.95 | $33.55 | $31.67 | 541,805 |
| 2021-05-20 | $32.99 | $33.13 | $32.84 | $33.06 | $31.20 | 347,207 |
| 2021-05-19 | $32.22 | $32.66 | $31.88 | $32.65 | $30.82 | 282,714 |
| 2021-05-18 | $32.60 | $32.75 | $32.36 | $32.45 | $30.63 | 301,777 |
| 2021-05-17 | $32.29 | $32.74 | $32.29 | $32.69 | $30.86 | 318,074 |
| 2021-05-14 | $32.31 | $32.45 | $32.11 | $32.32 | $30.51 | 415,501 |
| 2021-05-13 | $31.19 | $31.56 | $30.82 | $31.28 | $29.53 | 576,848 |
| 2021-05-12 | $31.11 | $31.26 | $30.58 | $30.69 | $28.97 | 881,900 |
| 2021-05-11 | $31.29 | $31.66 | $31.10 | $31.28 | $29.53 | 413,682 |
| 2021-05-10 | $32.03 | $32.40 | $31.91 | $31.99 | $30.20 | 576,672 |
| 2021-05-07 | $31.41 | $32.31 | $31.40 | $32.14 | $30.34 | 713,004 |
| 2021-05-06 | $31.60 | $31.88 | $31.09 | $31.42 | $29.66 | 483,277 |
| 2021-05-05 | $31.54 | $31.71 | $30.46 | $31.32 | $29.57 | 623,740 |
| 2021-05-04 | $31.60 | $31.64 | $30.58 | $30.67 | $28.95 | 860,628 |
| 2021-05-03 | $32.38 | $32.38 | $31.84 | $31.90 | $30.11 | 407,183 |
| 2021-04-30 | $32.20 | $32.23 | $31.62 | $31.71 | $29.93 | 493,496 |
| 2021-04-29 | $32.87 | $32.94 | $31.97 | $32.10 | $30.30 | 880,223 |
| 2021-04-28 | $33.41 | $33.44 | $32.98 | $33.13 | $31.27 | 424,346 |
| 2021-04-27 | $33.27 | $33.57 | $33.13 | $33.56 | $31.68 | 434,307 |
| 2021-04-26 | $33.41 | $33.58 | $33.29 | $33.42 | $31.55 | 689,233 |
| 2021-04-23 | $33.92 | $34.39 | $33.77 | $34.20 | $32.28 | 450,481 |
| 2021-04-22 | $33.98 | $34.01 | $33.51 | $33.64 | $31.76 | 468,075 |
| 2021-04-21 | $32.92 | $34.33 | $32.75 | $34.28 | $32.36 | 637,711 |
| 2021-04-20 | $34.85 | $34.87 | $34.00 | $34.24 | $32.32 | 519,722 |
| 2021-04-19 | $35.14 | $35.23 | $34.70 | $34.87 | $32.91 | 641,267 |
| 2021-04-16 | $35.43 | $35.63 | $35.00 | $35.52 | $33.53 | 1,017,953 |
| 2021-04-15 | $34.43 | $34.44 | $33.90 | $33.94 | $32.04 | 747,257 |
| 2021-04-14 | $33.22 | $33.75 | $33.13 | $33.43 | $31.56 | 1,021,928 |
| 2021-04-13 | $34.88 | $34.90 | $33.72 | $34.10 | $32.19 | 1,427,812 |
| 2021-04-12 | $35.48 | $35.50 | $34.56 | $34.76 | $32.81 | 1,038,555 |
| 2021-04-09 | $35.38 | $35.41 | $35.00 | $35.08 | $33.11 | 669,788 |
| 2021-04-08 | $35.72 | $35.89 | $35.28 | $35.50 | $33.51 | 924,055 |
| 2021-04-07 | $36.46 | $36.62 | $35.75 | $36.29 | $34.25 | 850,526 |
| 2021-04-06 | $37.03 | $37.40 | $36.90 | $37.10 | $35.02 | 873,857 |
| 2021-04-05 | $36.80 | $37.32 | $36.30 | $37.16 | $35.07 | 1,293,767 |
| 2021-04-01 | $36.37 | $36.79 | $35.50 | $35.58 | $33.59 | 2,353,845 |
| 2021-03-31 | $36.01 | $36.87 | $35.35 | $36.30 | $34.27 | 2,450,814 |
| 2021-03-30 | $35.13 | $38.98 | $35.02 | $37.75 | $35.63 | 4,207,110 |
| 2021-03-29 | $33.11 | $35.38 | $33.05 | $34.65 | $32.71 | 1,969,222 |
| 2021-03-26 | $33.08 | $33.61 | $32.29 | $32.53 | $30.71 | 1,172,564 |
| 2021-03-25 | $32.67 | $33.32 | $32.16 | $32.87 | $31.03 | 1,932,123 |
| 2021-03-24 | $35.28 | $35.65 | $33.40 | $33.49 | $31.61 | 2,849,310 |
| 2021-03-23 | $36.28 | $36.92 | $35.36 | $36.19 | $34.16 | 2,765,284 |
| 2021-03-22 | $36.59 | $39.70 | $35.00 | $38.44 | $36.29 | 4,735,662 |
| 2021-03-19 | $33.96 | $36.57 | $32.17 | $34.15 | $32.24 | 4,769,511 |
| 2021-03-18 | $42.10 | $42.39 | $33.51 | $35.95 | $33.94 | 9,235,600 |
| 2021-03-17 | $34.97 | $48.72 | $34.46 | $42.33 | $39.96 | 11,897,990 |
| 2021-03-16 | $33.66 | $35.00 | $31.24 | $32.75 | $30.92 | 5,219,770 |
| 2021-03-15 | $28.38 | $30.50 | $28.37 | $29.76 | $28.09 | 2,898,697 |
| 2021-03-12 | $27.33 | $27.77 | $27.27 | $27.77 | $26.21 | 921,715 |
| 2021-03-11 | $28.10 | $28.25 | $27.55 | $27.62 | $26.07 | 1,607,063 |
| 2021-03-10 | $26.58 | $29.50 | $26.58 | $28.59 | $26.99 | 2,582,721 |
| 2021-03-09 | $25.99 | $26.77 | $25.80 | $26.62 | $25.13 | 934,805 |
| 2021-03-08 | $25.70 | $26.40 | $25.68 | $26.16 | $24.70 | 969,919 |
| 2021-03-05 | $25.93 | $25.98 | $25.30 | $25.78 | $24.34 | 813,247 |
| 2021-03-04 | $25.76 | $26.23 | $25.61 | $25.80 | $24.35 | 1,174,674 |
| 2021-03-03 | $24.80 | $25.45 | $24.72 | $25.17 | $23.76 | 749,867 |
| 2021-03-02 | $23.78 | $23.99 | $23.68 | $23.90 | $22.56 | 203,585 |
| 2021-03-01 | $23.32 | $23.52 | $23.28 | $23.47 | $22.16 | 163,843 |
| 2021-02-26 | $23.54 | $23.61 | $23.33 | $23.42 | $22.11 | 235,205 |
| 2021-02-25 | $23.72 | $23.74 | $23.02 | $23.05 | $21.76 | 592,708 |
| 2021-02-24 | $23.49 | $23.84 | $23.47 | $23.80 | $22.47 | 272,031 |
| 2021-02-23 | $23.23 | $23.48 | $23.00 | $23.40 | $22.09 | 330,382 |
| 2021-02-22 | $23.03 | $23.50 | $23.02 | $23.38 | $22.07 | 349,195 |
| 2021-02-19 | $23.03 | $23.20 | $22.80 | $22.88 | $21.60 | 699,490 |
| 2021-02-18 | $22.61 | $22.88 | $22.38 | $22.84 | $21.56 | 508,856 |
| 2021-02-17 | $21.89 | $22.04 | $21.81 | $22.01 | $20.78 | 320,312 |
| 2021-02-16 | $21.96 | $22.17 | $21.95 | $22.08 | $20.84 | 550,048 |
| 2021-02-12 | $21.78 | $22.04 | $21.77 | $22.04 | $20.81 | 434,193 |
| 2021-02-11 | $22.15 | $22.17 | $22.00 | $22.10 | $20.86 | 286,519 |
| 2021-02-10 | $22.08 | $22.14 | $21.75 | $22.02 | $20.79 | 328,678 |
| 2021-02-09 | $21.90 | $22.04 | $21.77 | $22.02 | $20.79 | 328,678 |
| 2021-02-08 | $21.99 | $22.19 | $21.99 | $22.15 | $20.91 | 259,378 |
| 2021-02-05 | $21.78 | $21.88 | $21.58 | $21.88 | $20.65 | 176,810 |
| 2021-02-04 | $21.70 | $21.74 | $21.52 | $21.62 | $20.41 | 204,292 |
| 2021-02-03 | $21.63 | $21.93 | $21.61 | $21.93 | $20.70 | 209,408 |
| 2021-02-02 | $21.43 | $21.59 | $21.29 | $21.59 | $20.38 | 345,843 |
| 2021-02-01 | $21.01 | $21.19 | $20.93 | $21.12 | $19.93 | 221,273 |
| 2021-01-29 | $21.06 | $21.26 | $20.93 | $21.13 | $19.95 | 255,025 |
| 2021-01-28 | $21.28 | $21.45 | $21.26 | $21.39 | $20.19 | 205,354 |
| 2021-01-27 | $21.28 | $21.66 | $21.03 | $21.60 | $20.39 | 470,007 |
| 2021-01-26 | $21.59 | $21.63 | $21.43 | $21.58 | $20.37 | 280,034 |
| 2021-01-25 | $21.12 | $21.26 | $20.86 | $21.16 | $19.97 | 541,976 |
| 2021-01-22 | $21.87 | $21.96 | $21.68 | $21.92 | $20.69 | 424,215 |
| 2021-01-21 | $21.10 | $21.39 | $21.00 | $21.39 | $20.19 | 487,128 |
| 2021-01-20 | $20.59 | $20.94 | $20.51 | $20.94 | $19.77 | 386,699 |
| 2021-01-19 | $20.25 | $20.28 | $20.06 | $20.20 | $19.07 | 363,539 |
| 2021-01-15 | $20.36 | $20.39 | $20.06 | $20.15 | $19.02 | 308,230 |
| 2021-01-14 | $20.44 | $20.58 | $20.42 | $20.42 | $19.28 | 402,061 |
| 2021-01-13 | $20.11 | $20.26 | $20.02 | $20.18 | $19.05 | 616,403 |
| 2021-01-12 | $19.94 | $20.27 | $19.85 | $20.26 | $19.12 | 553,128 |
| 2021-01-11 | $20.04 | $20.29 | $20.04 | $20.25 | $19.12 | 321,085 |
| 2021-01-08 | $20.55 | $20.86 | $20.42 | $20.79 | $19.63 | 451,032 |
| 2021-01-07 | $20.97 | $21.08 | $20.86 | $20.98 | $19.80 | 267,156 |
| 2021-01-06 | $20.40 | $20.75 | $20.36 | $20.61 | $19.46 | 321,685 |
| 2021-01-05 | $20.26 | $20.71 | $20.24 | $20.56 | $19.41 | 213,721 |
| 2021-01-04 | $20.67 | $20.72 | $20.13 | $20.30 | $19.16 | 217,245 |
| 2020-12-31 | $21.50 | $21.50 | $20.80 | $20.85 | $19.68 | 127,071 |
| 2020-12-30 | $21.07 | $21.14 | $20.87 | $20.95 | $19.78 | 152,589 |
| 2020-12-29 | $20.89 | $20.89 | $20.75 | $20.82 | $19.65 | 103,678 |
| 2020-12-28 | $20.84 | $20.96 | $20.80 | $20.83 | $19.67 | 229,831 |
| 2020-12-24 | $20.73 | $20.85 | $20.65 | $20.83 | $19.66 | 124,297 |
| 2020-12-23 | $20.50 | $20.72 | $20.40 | $20.69 | $19.53 | 343,065 |
| 2020-12-22 | $19.97 | $20.05 | $19.81 | $20.05 | $18.93 | 562,998 |
| 2020-12-21 | $19.70 | $20.02 | $19.62 | $19.97 | $18.85 | 230,146 |
| 2020-12-18 | $20.18 | $20.20 | $20.02 | $20.12 | $18.99 | 175,242 |
| 2020-12-17 | $20.70 | $20.70 | $20.37 | $20.43 | $19.29 | 190,885 |
| 2020-12-16 | $20.73 | $20.75 | $20.44 | $20.59 | $19.44 | 236,500 |
| 2020-12-15 | $19.62 | $19.96 | $19.62 | $19.96 | $18.84 | 203,297 |
| 2020-12-14 | $18.98 | $19.02 | $18.68 | $18.70 | $17.65 | 133,451 |
| 2020-12-11 | $18.69 | $18.74 | $18.56 | $18.68 | $17.63 | 367,743 |
| 2020-12-10 | $18.91 | $19.21 | $18.88 | $19.19 | $18.11 | 441,101 |
| 2020-12-09 | $19.44 | $19.50 | $19.25 | $19.39 | $18.30 | 260,669 |
| 2020-12-08 | $19.10 | $19.25 | $19.08 | $19.22 | $18.14 | 183,380 |
| 2020-12-07 | $19.24 | $19.36 | $19.13 | $19.27 | $18.19 | 162,948 |
| 2020-12-04 | $19.39 | $19.50 | $19.24 | $19.45 | $18.36 | 121,870 |
| 2020-12-03 | $19.58 | $19.58 | $19.35 | $19.40 | $18.31 | 162,497 |
| 2020-12-02 | $19.23 | $19.50 | $19.17 | $19.47 | $18.38 | 128,821 |
| 2020-12-01 | $19.36 | $19.50 | $19.30 | $19.49 | $18.40 | 285,291 |
| 2020-11-30 | $18.80 | $18.85 | $18.55 | $18.56 | $17.52 | 341,520 |
| 2020-11-27 | $19.01 | $19.19 | $19.00 | $19.16 | $18.09 | 116,408 |
| 2020-11-25 | $19.55 | $19.62 | $19.44 | $19.62 | $18.52 | 84,390 |
| 2020-11-24 | $19.67 | $19.91 | $19.60 | $19.91 | $18.80 | 195,826 |
| 2020-11-23 | $19.12 | $19.16 | $18.98 | $19.09 | $18.02 | 104,136 |
| 2020-11-20 | $19.11 | $19.26 | $19.06 | $19.22 | $18.14 | 75,188 |
| 2020-11-19 | $19.14 | $19.30 | $19.07 | $19.28 | $18.20 | 146,173 |
| 2020-11-18 | $18.95 | $19.19 | $18.93 | $19.00 | $17.94 | 144,684 |
| 2020-11-17 | $19.09 | $19.16 | $19.00 | $19.11 | $18.04 | 144,335 |
| 2020-11-16 | $19.13 | $19.24 | $18.96 | $19.17 | $18.10 | 181,569 |
| 2020-11-13 | $18.67 | $18.79 | $18.59 | $18.75 | $17.70 | 132,285 |
| 2020-11-12 | $18.41 | $18.59 | $18.33 | $18.37 | $17.34 | 100,985 |
| 2020-11-11 | $18.56 | $18.60 | $18.45 | $18.57 | $17.53 | 133,321 |
| 2020-11-10 | $18.42 | $18.70 | $18.31 | $18.62 | $17.58 | 241,874 |
| 2020-11-09 | $18.12 | $18.13 | $17.63 | $17.65 | $16.66 | 163,220 |
| 2020-11-06 | $17.03 | $17.13 | $16.97 | $17.09 | $16.13 | 65,084 |
| 2020-11-05 | $16.97 | $17.16 | $16.95 | $17.14 | $16.18 | 210,325 |
| 2020-11-04 | $16.62 | $16.62 | $16.38 | $16.40 | $15.48 | 137,679 |
| 2020-11-03 | $16.51 | $16.81 | $16.47 | $16.78 | $15.84 | 304,884 |
| 2020-11-02 | $15.89 | $16.09 | $15.89 | $16.08 | $15.18 | 140,702 |
| 2020-10-30 | $15.61 | $15.64 | $15.40 | $15.57 | $14.70 | 181,982 |
| 2020-10-29 | $15.85 | $16.05 | $15.68 | $15.83 | $14.94 | 188,785 |
| 2020-10-28 | $15.60 | $15.74 | $15.44 | $15.54 | $14.67 | 387,413 |
| 2020-10-27 | $16.64 | $16.70 | $16.40 | $16.45 | $15.53 | 415,010 |
| 2020-10-26 | $17.06 | $17.08 | $16.79 | $16.94 | $15.99 | 230,370 |
| 2020-10-23 | $17.45 | $17.47 | $17.28 | $17.40 | $16.43 | 451,834 |
| 2020-10-22 | $17.20 | $17.39 | $17.15 | $17.35 | $16.38 | 139,752 |
| 2020-10-21 | $17.44 | $17.48 | $17.23 | $17.25 | $16.28 | 203,031 |
| 2020-10-20 | $17.42 | $17.59 | $17.39 | $17.58 | $16.60 | 205,795 |
| 2020-10-19 | $17.26 | $17.42 | $17.11 | $17.23 | $16.26 | 290,978 |
| 2020-10-16 | $17.15 | $17.29 | $17.06 | $17.20 | $16.24 | 133,373 |
| 2020-10-15 | $16.54 | $16.92 | $16.50 | $16.90 | $15.95 | 113,768 |
| 2020-10-14 | $17.31 | $17.40 | $17.25 | $17.28 | $16.31 | 138,722 |
| 2020-10-13 | $17.35 | $17.35 | $17.20 | $17.26 | $16.29 | 92,186 |
| 2020-10-12 | $17.59 | $17.66 | $17.52 | $17.56 | $16.58 | 84,860 |
| 2020-10-09 | $17.29 | $17.38 | $17.20 | $17.32 | $16.34 | 92,113 |
| 2020-10-08 | $17.38 | $17.39 | $17.21 | $17.29 | $16.32 | 76,652 |
| 2020-10-07 | $17.04 | $17.60 | $16.80 | $17.51 | $16.53 | 89,649 |
| 2020-10-06 | $17.52 | $17.52 | $17.06 | $17.10 | $16.14 | 74,852 |
| 2020-10-05 | $17.34 | $17.43 | $17.00 | $17.30 | $16.33 | 82,000 |
| 2020-10-02 | $16.55 | $16.86 | $16.54 | $16.79 | $15.85 | 159,768 |
| 2020-10-01 | $17.16 | $17.16 | $16.81 | $17.06 | $16.10 | 170,062 |
| 2020-09-30 | $18.14 | $18.14 | $17.51 | $17.74 | $16.21 | 107,678 |
| 2020-09-29 | $18.05 | $18.24 | $17.52 | $17.69 | $16.16 | 99,195 |
| 2020-09-28 | $17.48 | $17.60 | $17.20 | $17.60 | $16.08 | 124,757 |
| 2020-09-25 | $16.69 | $17.32 | $16.63 | $17.03 | $15.56 | 191,014 |
| 2020-09-24 | $17.13 | $17.35 | $16.96 | $17.20 | $15.71 | 214,648 |
| 2020-09-23 | $17.14 | $17.24 | $16.75 | $16.81 | $15.36 | 199,287 |
| 2020-09-22 | $17.17 | $17.20 | $16.90 | $17.08 | $15.61 | 96,177 |
| 2020-09-21 | $17.23 | $17.25 | $16.79 | $17.01 | $15.54 | 206,644 |
| 2020-09-18 | $18.17 | $18.17 | $17.76 | $17.90 | $16.35 | 197,463 |
| 2020-09-17 | $18.24 | $18.52 | $18.17 | $18.43 | $16.83 | 83,532 |
| 2020-09-16 | $18.50 | $18.64 | $18.40 | $18.49 | $16.89 | 113,913 |
| 2020-09-15 | $18.76 | $18.82 | $18.51 | $18.51 | $16.91 | 84,257 |
| 2020-09-14 | $18.74 | $18.83 | $18.62 | $18.67 | $17.05 | 105,013 |
| 2020-09-11 | $18.91 | $18.93 | $18.69 | $18.88 | $17.25 | 142,725 |
| 2020-09-10 | $19.20 | $19.30 | $18.80 | $18.92 | $17.29 | 234,005 |
| 2020-09-09 | $19.06 | $19.22 | $18.98 | $19.10 | $17.45 | 176,569 |
| 2020-09-08 | $18.48 | $18.74 | $18.46 | $18.52 | $16.92 | 173,958 |
| 2020-09-04 | $18.05 | $18.19 | $17.72 | $18.03 | $16.47 | 141,811 |
| 2020-09-03 | $18.02 | $18.10 | $17.60 | $17.72 | $16.19 | 152,287 |
| 2020-09-02 | $17.58 | $17.82 | $17.50 | $17.81 | $16.27 | 99,365 |
| 2020-09-01 | $17.65 | $17.87 | $17.55 | $17.76 | $16.23 | 197,981 |
| 2020-08-31 | $18.21 | $18.21 | $17.87 | $17.93 | $16.38 | 80,000 |
| 2020-08-28 | $18.01 | $18.10 | $17.97 | $18.07 | $16.51 | 82,092 |
| 2020-08-27 | $18.29 | $18.29 | $17.85 | $17.99 | $16.44 | 154,886 |
| 2020-08-26 | $17.93 | $18.09 | $17.83 | $18.08 | $16.52 | 102,360 |
| 2020-08-25 | $17.72 | $17.73 | $17.60 | $17.73 | $16.20 | 43,037 |
| 2020-08-24 | $17.42 | $17.67 | $17.41 | $17.63 | $16.10 | 73,860 |
| 2020-08-21 | $17.19 | $17.40 | $17.19 | $17.37 | $15.87 | 47,662 |
| 2020-08-20 | $17.45 | $17.65 | $17.40 | $17.64 | $16.12 | 83,257 |
| 2020-08-19 | $17.90 | $18.02 | $17.79 | $17.81 | $16.27 | 53,518 |
| 2020-08-18 | $18.00 | $18.00 | $17.81 | $17.89 | $16.35 | 68,989 |
| 2020-08-17 | $17.95 | $17.96 | $17.82 | $17.86 | $16.32 | 74,644 |
| 2020-08-14 | $17.64 | $17.79 | $17.61 | $17.74 | $16.21 | 39,816 |
| 2020-08-13 | $17.83 | $17.90 | $17.61 | $17.71 | $16.18 | 49,095 |
| 2020-08-12 | $18.09 | $18.13 | $17.93 | $18.00 | $16.45 | 89,168 |
| 2020-08-11 | $17.64 | $17.76 | $17.47 | $17.47 | $15.96 | 73,560 |
| 2020-08-10 | $17.00 | $17.08 | $16.96 | $17.06 | $15.59 | 52,547 |
| 2020-08-07 | $17.03 | $17.04 | $16.85 | $16.96 | $15.50 | 79,566 |
| 2020-08-06 | $17.16 | $17.36 | $17.13 | $17.27 | $15.78 | 45,834 |
| 2020-08-05 | $17.12 | $17.27 | $17.05 | $17.10 | $15.62 | 80,021 |
| 2020-08-04 | $16.69 | $16.98 | $16.69 | $16.98 | $15.51 | 73,717 |
| 2020-08-03 | $16.15 | $16.34 | $16.10 | $16.25 | $14.85 | 307,303 |
| 2020-07-31 | $16.00 | $16.02 | $15.50 | $15.62 | $14.27 | 156,360 |
| 2020-07-30 | $16.22 | $16.49 | $16.05 | $16.45 | $15.02 | 104,371 |
| 2020-07-29 | $17.07 | $17.17 | $17.00 | $17.16 | $15.68 | 46,267 |
| 2020-07-28 | $17.42 | $17.50 | $17.31 | $17.35 | $15.85 | 53,556 |
| 2020-07-27 | $17.47 | $17.61 | $17.45 | $17.58 | $16.06 | 82,733 |
| 2020-07-24 | $17.38 | $17.46 | $17.35 | $17.40 | $15.89 | 120,046 |
| 2020-07-23 | $17.58 | $17.62 | $17.35 | $17.38 | $15.88 | 91,409 |
| 2020-07-22 | $17.24 | $17.45 | $17.23 | $17.44 | $15.93 | 103,391 |
| 2020-07-21 | $17.39 | $17.43 | $17.23 | $17.25 | $15.76 | 79,109 |
| 2020-07-20 | $16.95 | $17.09 | $16.85 | $17.09 | $15.61 | 110,159 |
| 2020-07-17 | $17.19 | $17.24 | $16.86 | $17.05 | $15.58 | 97,356 |
| 2020-07-16 | $16.95 | $17.13 | $16.95 | $17.07 | $15.59 | 100,309 |
| 2020-07-15 | $17.15 | $17.16 | $16.81 | $16.95 | $15.48 | 232,646 |
| 2020-07-14 | $16.32 | $16.62 | $16.32 | $16.59 | $15.16 | 72,173 |
| 2020-07-13 | $16.57 | $16.60 | $16.17 | $16.22 | $14.82 | 82,629 |
| 2020-07-10 | $16.44 | $16.71 | $16.38 | $16.68 | $15.24 | 80,838 |
| 2020-07-09 | $16.52 | $16.52 | $16.04 | $16.21 | $14.81 | 56,850 |
| 2020-07-08 | $16.00 | $16.40 | $16.00 | $16.35 | $14.94 | 104,355 |
| 2020-07-07 | $16.39 | $16.42 | $16.07 | $16.10 | $14.71 | 71,446 |
| 2020-07-06 | $16.67 | $16.73 | $16.48 | $16.54 | $15.11 | 79,812 |
| 2020-07-02 | $16.50 | $16.64 | $16.27 | $16.30 | $14.89 | 85,630 |
| 2020-07-01 | $15.99 | $16.23 | $15.99 | $16.00 | $14.62 | 72,364 |
| 2020-06-30 | $15.88 | $16.27 | $15.88 | $16.18 | $14.78 | 97,082 |
| 2020-06-29 | $16.05 | $16.27 | $15.94 | $16.01 | $14.63 | 79,649 |
| 2020-06-26 | $16.28 | $16.28 | $15.84 | $15.88 | $14.51 | 73,758 |
| 2020-06-25 | $16.00 | $16.24 | $15.90 | $16.23 | $14.83 | 62,330 |
| 2020-06-24 | $16.15 | $16.15 | $15.77 | $15.82 | $14.45 | 103,858 |
| 2020-06-23 | $16.68 | $16.70 | $16.30 | $16.30 | $14.89 | 107,902 |
| 2020-06-22 | $16.02 | $16.13 | $15.88 | $16.13 | $14.73 | 80,693 |
| 2020-06-19 | $16.14 | $16.14 | $15.69 | $15.77 | $14.41 | 74,874 |
| 2020-06-18 | $15.98 | $16.15 | $15.96 | $16.05 | $14.66 | 92,363 |
| 2020-06-17 | $16.46 | $16.50 | $16.22 | $16.37 | $14.95 | 61,828 |
| 2020-06-16 | $16.71 | $16.80 | $16.40 | $16.48 | $15.06 | 139,024 |
| 2020-06-15 | $16.30 | $16.74 | $16.23 | $16.67 | $15.23 | 84,920 |
| 2020-06-12 | $16.60 | $16.76 | $16.26 | $16.47 | $15.05 | 79,467 |
| 2020-06-11 | $16.50 | $16.77 | $15.91 | $16.01 | $14.63 | 143,345 |
| 2020-06-10 | $17.60 | $17.78 | $17.37 | $17.59 | $16.07 | 101,876 |
| 2020-06-09 | $17.76 | $17.78 | $17.50 | $17.56 | $16.04 | 156,268 |
| 2020-06-08 | $18.14 | $18.20 | $17.71 | $18.12 | $16.56 | 190,652 |
| 2020-06-05 | $17.70 | $17.80 | $17.49 | $17.53 | $16.02 | 190,068 |
| 2020-06-04 | $16.96 | $17.28 | $16.85 | $17.17 | $15.69 | 115,360 |
| 2020-06-03 | $16.90 | $17.15 | $16.82 | $17.15 | $15.67 | 125,725 |
| 2020-06-02 | $16.39 | $16.52 | $16.30 | $16.52 | $15.09 | 166,698 |
| 2020-06-01 | $16.06 | $16.36 | $16.06 | $16.25 | $14.85 | 118,328 |
| 2020-05-29 | $15.82 | $15.91 | $15.62 | $15.78 | $14.42 | 183,252 |
| 2020-05-28 | $16.38 | $16.49 | $16.22 | $16.27 | $14.87 | 145,426 |
| 2020-05-27 | $16.77 | $16.84 | $16.46 | $16.76 | $15.31 | 198,643 |
| 2020-05-26 | $15.81 | $16.00 | $15.76 | $15.77 | $14.41 | 260,142 |
| 2020-05-22 | $15.36 | $15.36 | $15.12 | $15.16 | $13.85 | 93,767 |
| 2020-05-21 | $15.40 | $15.49 | $15.17 | $15.23 | $13.91 | 201,121 |
| 2020-05-20 | $15.25 | $15.49 | $15.21 | $15.38 | $14.05 | 183,563 |
| 2020-05-19 | $15.04 | $15.12 | $14.79 | $14.88 | $13.60 | 167,018 |
| 2020-05-18 | $14.90 | $15.10 | $14.74 | $15.05 | $13.75 | 268,913 |
| 2020-05-15 | $14.00 | $14.17 | $14.00 | $14.09 | $12.87 | 96,120 |
| 2020-05-14 | $13.55 | $13.95 | $13.33 | $13.90 | $12.70 | 141,245 |
| 2020-05-13 | $14.46 | $14.46 | $13.88 | $13.97 | $12.76 | 163,053 |
| 2020-05-12 | $14.92 | $14.98 | $14.57 | $14.58 | $13.32 | 269,095 |
| 2020-05-11 | $14.84 | $14.98 | $14.77 | $14.98 | $13.69 | 164,134 |
| 2020-05-08 | $14.81 | $15.07 | $14.74 | $14.95 | $13.66 | 159,997 |
| 2020-05-07 | $14.38 | $14.63 | $14.34 | $14.48 | $13.23 | 187,024 |
| 2020-05-06 | $14.56 | $14.64 | $14.35 | $14.35 | $13.11 | 124,966 |
| 2020-05-05 | $14.57 | $14.71 | $14.45 | $14.54 | $13.28 | 177,416 |
| 2020-05-04 | $14.10 | $14.19 | $13.93 | $14.12 | $12.90 | 254,481 |
| 2020-05-01 | $14.73 | $14.99 | $14.37 | $14.37 | $13.13 | 156,268 |
| 2020-04-30 | $14.85 | $15.03 | $14.70 | $14.94 | $13.65 | 152,153 |
| 2020-04-29 | $15.62 | $15.95 | $15.62 | $15.86 | $14.49 | 153,502 |
| 2020-04-28 | $15.00 | $15.04 | $14.67 | $14.72 | $13.45 | 136,264 |
| 2020-04-27 | $14.21 | $14.45 | $14.14 | $14.40 | $13.16 | 149,177 |
| 2020-04-24 | $14.02 | $14.02 | $13.71 | $13.94 | $12.73 | 140,963 |
| 2020-04-23 | $13.87 | $14.28 | $13.85 | $13.91 | $12.70 | 129,222 |
| 2020-04-22 | $13.99 | $13.99 | $13.82 | $13.95 | $12.75 | 156,225 |
| 2020-04-21 | $14.03 | $14.11 | $13.84 | $13.96 | $12.75 | 230,876 |
| 2020-04-20 | $14.59 | $14.96 | $14.51 | $14.67 | $13.40 | 234,135 |
| 2020-04-17 | $14.53 | $14.70 | $14.39 | $14.64 | $13.38 | 354,633 |
| 2020-04-16 | $14.22 | $14.32 | $14.07 | $14.22 | $12.99 | 256,768 |
| 2020-04-15 | $14.05 | $14.22 | $13.94 | $14.00 | $12.79 | 122,380 |
| 2020-04-14 | $14.89 | $15.06 | $14.59 | $14.72 | $13.45 | 215,805 |
| 2020-04-13 | $14.45 | $14.60 | $14.17 | $14.43 | $13.18 | 133,802 |
| 2020-04-09 | $14.38 | $14.71 | $14.38 | $14.56 | $13.30 | 258,318 |
| 2020-04-08 | $13.88 | $14.02 | $13.75 | $14.00 | $12.79 | 225,419 |
| 2020-04-07 | $13.99 | $14.06 | $13.56 | $13.79 | $12.60 | 242,786 |
| 2020-04-06 | $12.86 | $13.52 | $12.79 | $13.52 | $12.35 | 317,362 |
| 2020-04-03 | $12.45 | $12.45 | $12.24 | $12.39 | $11.32 | 258,718 |
| 2020-04-02 | $12.34 | $12.73 | $12.33 | $12.58 | $11.49 | 211,887 |
| 2020-04-01 | $12.53 | $12.70 | $12.29 | $12.31 | $11.25 | 228,588 |
| 2020-03-31 | $12.98 | $13.35 | $12.91 | $13.10 | $11.97 | 259,936 |
| 2020-03-30 | $12.79 | $13.07 | $12.51 | $13.01 | $11.89 | 344,647 |
| 2020-03-27 | $12.83 | $13.45 | $12.73 | $13.11 | $11.98 | 249,166 |
| 2020-03-26 | $13.18 | $13.98 | $13.15 | $13.94 | $12.74 | 268,291 |
| 2020-03-25 | $12.84 | $13.53 | $12.60 | $13.34 | $12.19 | 317,828 |
| 2020-03-24 | $12.10 | $12.55 | $11.88 | $12.40 | $11.33 | 350,794 |
| 2020-03-23 | $11.12 | $11.32 | $10.80 | $11.09 | $10.14 | 386,301 |
| 2020-03-20 | $11.23 | $11.58 | $10.64 | $10.68 | $9.76 | 522,993 |
| 2020-03-19 | $11.19 | $11.59 | $11.01 | $11.37 | $10.39 | 907,651 |
| 2020-03-18 | $11.17 | $11.36 | $10.60 | $10.92 | $9.98 | 565,571 |
| 2020-03-17 | $12.01 | $12.75 | $11.77 | $12.26 | $11.20 | 399,787 |
| 2020-03-16 | $11.49 | $12.16 | $11.35 | $11.52 | $10.53 | 657,547 |
| 2020-03-13 | $13.78 | $13.79 | $12.68 | $13.44 | $12.28 | 527,545 |
| 2020-03-12 | $13.67 | $13.71 | $12.58 | $12.90 | $11.79 | 448,729 |
| 2020-03-11 | $15.62 | $15.64 | $15.00 | $15.09 | $13.79 | 337,836 |
| 2020-03-10 | $15.89 | $15.97 | $15.28 | $15.91 | $14.54 | 260,625 |
| 2020-03-09 | $15.47 | $15.81 | $15.00 | $15.09 | $13.79 | 415,514 |
| 2020-03-06 | $16.71 | $16.94 | $16.66 | $16.86 | $15.40 | 128,981 |
| 2020-03-05 | $16.93 | $17.06 | $16.68 | $16.77 | $15.32 | 184,140 |
| 2020-03-04 | $17.38 | $17.63 | $17.28 | $17.60 | $16.08 | 139,154 |
| 2020-03-03 | $17.37 | $17.62 | $16.90 | $17.01 | $15.54 | 215,661 |
| 2020-03-02 | $17.13 | $17.28 | $16.80 | $17.25 | $15.76 | 169,108 |
| 2020-02-28 | $15.99 | $16.91 | $15.95 | $16.81 | $15.36 | 399,198 |
| 2020-02-27 | $16.42 | $16.71 | $16.24 | $16.24 | $14.84 | 239,179 |
| 2020-02-26 | $17.08 | $17.13 | $16.82 | $16.85 | $15.40 | 192,921 |
| 2020-02-25 | $17.10 | $17.11 | $16.72 | $16.75 | $15.30 | 148,229 |
| 2020-02-24 | $17.09 | $17.22 | $17.05 | $17.05 | $15.58 | 153,610 |
| 2020-02-21 | $18.24 | $18.25 | $18.12 | $18.15 | $16.58 | 57,809 |
| 2020-02-20 | $18.51 | $18.53 | $18.29 | $18.44 | $16.85 | 80,237 |
| 2020-02-19 | $18.45 | $18.50 | $18.41 | $18.49 | $16.90 | 42,267 |
| 2020-02-18 | $18.38 | $18.49 | $18.35 | $18.43 | $16.83 | 48,755 |
| 2020-02-14 | $18.74 | $18.77 | $18.50 | $18.55 | $16.95 | 49,994 |
| 2020-02-13 | $18.80 | $18.82 | $18.71 | $18.71 | $17.09 | 90,952 |
| 2020-02-12 | $18.95 | $19.05 | $18.90 | $19.05 | $17.41 | 134,170 |
| 2020-02-11 | $18.39 | $18.42 | $18.34 | $18.38 | $16.79 | 104,764 |
| 2020-02-10 | $18.13 | $18.22 | $18.07 | $18.22 | $16.65 | 119,338 |
| 2020-02-07 | $18.40 | $18.54 | $18.39 | $18.46 | $16.87 | 44,160 |
| 2020-02-06 | $18.97 | $18.98 | $18.82 | $18.89 | $17.26 | 81,976 |
| 2020-02-05 | $18.94 | $18.97 | $18.81 | $18.91 | $17.28 | 72,301 |
| 2020-02-04 | $18.59 | $18.69 | $18.55 | $18.69 | $17.08 | 84,098 |
| 2020-02-03 | $18.05 | $18.21 | $18.05 | $18.10 | $16.54 | 92,598 |
| 2020-01-31 | $18.23 | $18.38 | $18.20 | $18.28 | $16.70 | 564,584 |
| 2020-01-30 | $18.33 | $18.51 | $18.25 | $18.51 | $16.91 | 236,371 |
| 2020-01-29 | $18.86 | $18.89 | $18.63 | $18.63 | $17.02 | 173,479 |
| 2020-01-28 | $18.77 | $18.89 | $18.73 | $18.89 | $17.26 | 101,071 |
| 2020-01-27 | $18.72 | $18.86 | $18.69 | $18.81 | $17.19 | 97,033 |
| 2020-01-24 | $19.53 | $19.53 | $19.18 | $19.23 | $17.57 | 81,219 |
| 2020-01-23 | $19.58 | $19.63 | $19.44 | $19.63 | $17.93 | 82,931 |
| 2020-01-22 | $19.86 | $19.86 | $19.77 | $19.81 | $18.10 | 111,050 |
| 2020-01-21 | $20.20 | $20.24 | $20.04 | $20.09 | $18.36 | 103,581 |
| 2020-01-17 | $19.92 | $19.94 | $19.86 | $19.89 | $18.17 | 122,880 |
| 2020-01-16 | $19.87 | $19.93 | $19.83 | $19.93 | $18.21 | 114,182 |
| 2020-01-15 | $19.98 | $20.14 | $19.95 | $20.06 | $18.33 | 83,896 |
| 2020-01-14 | $20.15 | $20.30 | $20.14 | $20.22 | $18.47 | 86,606 |
| 2020-01-13 | $20.22 | $20.25 | $20.18 | $20.24 | $18.49 | 58,863 |
| 2020-01-10 | $20.27 | $20.35 | $20.18 | $20.22 | $18.47 | 105,248 |
| 2020-01-09 | $19.88 | $19.99 | $19.80 | $19.89 | $18.17 | 99,182 |
| 2020-01-08 | $19.40 | $19.69 | $19.39 | $19.67 | $17.97 | 232,014 |
| 2020-01-07 | $19.59 | $19.70 | $19.46 | $19.52 | $17.83 | 181,254 |
| 2020-01-06 | $19.36 | $19.65 | $19.33 | $19.62 | $17.93 | 115,265 |
| 2020-01-03 | $19.43 | $19.54 | $19.38 | $19.41 | $17.73 | 35,542 |
| 2020-01-02 | $19.67 | $19.90 | $19.64 | $19.89 | $18.17 | 71,029 |
| 2019-12-31 | $19.42 | $19.42 | $19.14 | $19.29 | $17.62 | 25,516 |
| 2019-12-30 | $19.30 | $19.50 | $19.18 | $19.18 | $17.53 | 46,269 |
| 2019-12-27 | $19.42 | $19.46 | $19.38 | $19.40 | $17.72 | 111,178 |
| 2019-12-26 | $19.12 | $19.38 | $19.12 | $19.29 | $17.62 | 65,550 |
| 2019-12-24 | $19.35 | $19.35 | $19.16 | $19.19 | $17.53 | 29,832 |
| 2019-12-23 | $19.17 | $19.27 | $19.14 | $19.24 | $17.58 | 97,353 |
| 2019-12-20 | $19.36 | $19.37 | $19.25 | $19.33 | $17.66 | 59,634 |
| 2019-12-19 | $19.41 | $19.46 | $19.31 | $19.43 | $17.75 | 79,831 |
| 2019-12-18 | $19.62 | $19.66 | $19.60 | $19.65 | $17.95 | 36,060 |
| 2019-12-17 | $19.83 | $19.85 | $19.70 | $19.77 | $18.06 | 40,389 |
| 2019-12-16 | $19.94 | $19.98 | $19.90 | $19.92 | $18.20 | 53,720 |
| 2019-12-13 | $20.25 | $20.30 | $19.94 | $19.94 | $18.22 | 121,990 |
| 2019-12-12 | $19.60 | $19.81 | $19.59 | $19.79 | $18.08 | 110,561 |
| 2019-12-11 | $19.53 | $19.69 | $19.53 | $19.67 | $17.97 | 54,049 |
| 2019-12-10 | $19.19 | $19.38 | $19.19 | $19.35 | $17.68 | 57,788 |
| 2019-12-09 | $19.42 | $19.42 | $19.17 | $19.17 | $17.51 | 57,821 |
| 2019-12-06 | $19.36 | $19.44 | $19.33 | $19.42 | $17.74 | 56,386 |
| 2019-12-05 | $19.30 | $19.35 | $19.23 | $19.30 | $17.63 | 66,233 |
| 2019-12-04 | $19.22 | $19.25 | $19.13 | $19.15 | $17.50 | 66,950 |
| 2019-12-03 | $19.19 | $19.27 | $18.94 | $19.25 | $17.59 | 206,646 |
| 2019-12-02 | $19.18 | $19.20 | $19.06 | $19.10 | $17.45 | 156,307 |
| 2019-11-29 | $19.07 | $19.09 | $19.00 | $19.01 | $17.36 | 28,453 |
| 2019-11-27 | $19.43 | $19.45 | $19.31 | $19.37 | $17.69 | 50,677 |
| 2019-11-26 | $19.27 | $19.30 | $19.23 | $19.30 | $17.63 | 37,124 |
| 2019-11-25 | $19.36 | $19.46 | $19.34 | $19.38 | $17.71 | 55,279 |
| 2019-11-22 | $19.53 | $19.54 | $19.40 | $19.44 | $17.76 | 24,175 |
| 2019-11-21 | $19.48 | $19.56 | $19.35 | $19.53 | $17.84 | 72,604 |
| 2019-11-20 | $19.42 | $19.49 | $19.28 | $19.32 | $17.65 | 48,533 |
| 2019-11-19 | $19.73 | $19.74 | $19.54 | $19.60 | $17.91 | 107,942 |
| 2019-11-18 | $19.36 | $19.44 | $19.21 | $19.38 | $17.71 | 78,826 |
| 2019-11-15 | $19.85 | $20.01 | $19.85 | $20.00 | $18.27 | 65,551 |
| 2019-11-14 | $19.68 | $19.75 | $19.63 | $19.74 | $18.04 | 36,106 |
| 2019-11-13 | $19.64 | $19.76 | $19.64 | $19.74 | $18.04 | 48,314 |
| 2019-11-12 | $19.96 | $19.97 | $19.88 | $19.92 | $18.20 | 47,164 |
| 2019-11-11 | $19.79 | $19.95 | $19.76 | $19.89 | $18.17 | 78,680 |
| 2019-11-08 | $19.89 | $19.96 | $19.80 | $19.93 | $18.21 | 40,559 |
| 2019-11-07 | $20.03 | $20.13 | $19.90 | $20.05 | $18.32 | 70,980 |
| 2019-11-06 | $19.58 | $19.66 | $19.58 | $19.61 | $17.92 | 27,844 |
| 2019-11-05 | $19.66 | $19.73 | $19.59 | $19.68 | $17.98 | 80,468 |
| 2019-11-04 | $19.72 | $19.74 | $19.65 | $19.68 | $17.98 | 77,935 |
| 2019-11-01 | $19.16 | $19.24 | $19.12 | $19.24 | $17.58 | 68,843 |
| 2019-10-31 | $18.94 | $18.94 | $18.83 | $18.94 | $17.30 | 51,090 |
| 2019-10-30 | $19.15 | $19.31 | $19.07 | $19.30 | $17.63 | 43,103 |
| 2019-10-29 | $19.11 | $19.13 | $19.03 | $19.05 | $17.41 | 64,469 |
| 2019-10-28 | $19.09 | $19.24 | $19.05 | $19.20 | $17.54 | 79,684 |
| 2019-10-25 | $18.92 | $18.93 | $18.83 | $18.85 | $17.22 | 96,599 |
| 2019-10-24 | $19.00 | $19.07 | $18.89 | $19.04 | $17.40 | 186,059 |
| 2019-10-23 | $18.87 | $18.95 | $18.81 | $18.94 | $17.30 | 95,920 |
| 2019-10-22 | $18.81 | $18.91 | $18.69 | $18.75 | $17.13 | 132,788 |
| 2019-10-21 | $18.90 | $18.90 | $18.76 | $18.81 | $17.18 | 112,144 |
| 2019-10-18 | $18.67 | $18.70 | $18.59 | $18.69 | $17.08 | 222,165 |
| 2019-10-17 | $18.71 | $18.81 | $18.51 | $18.69 | $17.08 | 509,573 |
| 2019-10-16 | $18.40 | $18.54 | $18.33 | $18.49 | $16.89 | 150,661 |
| 2019-10-15 | $17.89 | $18.14 | $17.83 | $18.04 | $16.48 | 119,860 |
| 2019-10-14 | $17.82 | $17.87 | $17.75 | $17.81 | $16.27 | 55,767 |
| 2019-10-11 | $17.49 | $17.55 | $17.49 | $17.54 | $16.03 | 191,378 |
| 2019-10-10 | $16.72 | $16.98 | $16.72 | $16.87 | $15.41 | 98,322 |
| 2019-10-09 | $16.49 | $16.50 | $16.41 | $16.43 | $15.01 | 72,080 |
| 2019-10-08 | $16.31 | $16.42 | $16.26 | $16.32 | $14.91 | 78,471 |
| 2019-10-07 | $16.25 | $16.38 | $16.25 | $16.30 | $14.89 | 176,202 |
| 2019-10-04 | $16.23 | $16.38 | $16.22 | $16.38 | $14.97 | 82,178 |
| 2019-10-03 | $16.50 | $16.54 | $16.29 | $16.52 | $15.09 | 251,662 |
| 2019-10-02 | $16.53 | $16.60 | $16.39 | $16.42 | $15.00 | 138,395 |
| 2019-10-01 | $17.04 | $17.08 | $16.75 | $16.85 | $15.40 | 101,702 |
| 2019-09-30 | $17.06 | $17.14 | $17.06 | $17.13 | $15.65 | 39,499 |
| 2019-09-27 | $17.03 | $17.10 | $16.95 | $16.98 | $15.52 | 45,852 |
| 2019-09-26 | $17.02 | $17.04 | $16.90 | $16.99 | $15.52 | 57,313 |
| 2019-09-25 | $16.85 | $16.98 | $16.84 | $16.97 | $15.50 | 55,843 |
| 2019-09-24 | $17.05 | $17.11 | $16.94 | $16.95 | $15.49 | 88,914 |
| 2019-09-23 | $17.43 | $17.50 | $17.37 | $17.48 | $15.97 | 63,619 |
| 2019-09-20 | $17.79 | $17.81 | $17.70 | $17.77 | $16.24 | 114,186 |
| 2019-09-19 | $17.80 | $17.80 | $17.70 | $17.70 | $16.17 | 54,384 |
| 2019-09-18 | $17.61 | $17.67 | $17.57 | $17.65 | $16.13 | 57,890 |
| 2019-09-17 | $17.44 | $17.65 | $17.42 | $17.65 | $16.13 | 58,617 |
| 2019-09-16 | $17.74 | $17.75 | $17.68 | $17.70 | $16.17 | 39,615 |
| 2019-09-13 | $17.87 | $17.88 | $17.73 | $17.77 | $16.24 | 54,610 |
| 2019-09-12 | $17.52 | $17.71 | $17.48 | $17.66 | $16.14 | 64,379 |
| 2019-09-11 | $17.51 | $17.51 | $17.27 | $17.44 | $15.93 | 94,052 |
| 2019-09-10 | $17.47 | $17.50 | $17.38 | $17.45 | $15.94 | 149,703 |
| 2019-09-09 | $17.22 | $17.26 | $17.18 | $17.18 | $15.70 | 72,448 |
| 2019-09-06 | $16.96 | $16.96 | $16.71 | $16.81 | $15.36 | 143,995 |
| 2019-09-05 | $17.00 | $17.06 | $16.87 | $16.89 | $15.43 | 101,334 |
| 2019-09-04 | $16.60 | $16.61 | $16.53 | $16.60 | $15.16 | 89,773 |
| 2019-09-03 | $16.26 | $16.32 | $16.20 | $16.31 | $14.90 | 94,413 |
| 2019-08-30 | $16.48 | $16.51 | $16.19 | $16.25 | $14.85 | 47,979 |
| 2019-08-29 | $16.31 | $16.31 | $16.21 | $16.23 | $14.83 | 54,367 |
| 2019-08-28 | $16.00 | $16.11 | $15.95 | $16.05 | $14.66 | 91,583 |
| 2019-08-27 | $16.24 | $16.24 | $16.08 | $16.12 | $14.73 | 85,782 |
| 2019-08-26 | $16.01 | $16.03 | $15.92 | $15.95 | $14.57 | 100,294 |
| 2019-08-23 | $15.98 | $16.13 | $15.86 | $15.87 | $14.50 | 94,864 |
| 2019-08-22 | $16.18 | $16.25 | $16.01 | $16.05 | $14.66 | 67,475 |
| 2019-08-21 | $16.24 | $16.25 | $16.10 | $16.15 | $14.76 | 105,049 |
| 2019-08-20 | $15.97 | $16.04 | $15.91 | $15.91 | $14.54 | 75,807 |
| 2019-08-19 | $16.20 | $16.21 | $16.09 | $16.09 | $14.70 | 107,198 |
| 2019-08-16 | $15.74 | $15.94 | $15.74 | $15.94 | $14.56 | 113,877 |
| 2019-08-15 | $15.83 | $15.85 | $15.67 | $15.77 | $14.41 | 97,142 |
| 2019-08-14 | $15.95 | $15.98 | $15.88 | $15.90 | $14.53 | 98,800 |
| 2019-08-13 | $16.13 | $16.61 | $16.13 | $16.42 | $15.00 | 99,610 |
| 2019-08-12 | $16.27 | $16.34 | $16.14 | $16.14 | $14.75 | 85,497 |
| 2019-08-09 | $16.31 | $16.38 | $16.23 | $16.23 | $14.83 | 178,093 |
| 2019-08-08 | $16.55 | $16.67 | $16.52 | $16.56 | $15.13 | 47,520 |
| 2019-08-07 | $16.41 | $16.60 | $16.38 | $16.55 | $15.12 | 71,303 |
| 2019-08-06 | $16.55 | $16.57 | $16.39 | $16.49 | $15.07 | 107,933 |
| 2019-08-05 | $16.40 | $16.48 | $16.16 | $16.31 | $14.90 | 113,110 |
| 2019-08-02 | $16.62 | $16.83 | $16.54 | $16.70 | $15.26 | 65,187 |
| 2019-08-01 | $17.01 | $17.13 | $16.70 | $16.70 | $15.26 | 72,644 |
| 2019-07-31 | $17.36 | $17.37 | $16.79 | $16.97 | $15.50 | 53,096 |
| 2019-07-30 | $17.25 | $17.34 | $17.19 | $17.28 | $15.79 | 59,306 |
| 2019-07-29 | $17.41 | $17.55 | $17.38 | $17.55 | $16.03 | 60,179 |
| 2019-07-26 | $17.62 | $17.69 | $17.57 | $17.65 | $16.13 | 41,991 |
| 2019-07-25 | $17.64 | $17.71 | $17.46 | $17.53 | $16.02 | 82,469 |
| 2019-07-24 | $17.97 | $18.00 | $17.89 | $18.00 | $16.45 | 46,186 |
| 2019-07-23 | $17.72 | $17.87 | $17.70 | $17.85 | $16.30 | 55,807 |
| 2019-07-22 | $17.24 | $17.32 | $17.16 | $17.16 | $15.68 | 65,874 |
| 2019-07-19 | $17.13 | $17.24 | $17.10 | $17.15 | $15.67 | 39,052 |
| 2019-07-18 | $17.21 | $17.24 | $17.07 | $17.15 | $15.67 | 996,606 |
| 2019-07-17 | $17.45 | $17.45 | $17.29 | $17.33 | $15.83 | 42,181 |
| 2019-07-16 | $17.53 | $17.65 | $17.48 | $17.58 | $16.06 | 53,347 |
| 2019-07-15 | $17.65 | $17.66 | $17.59 | $17.63 | $16.11 | 90,510 |
| 2019-07-12 | $17.53 | $17.60 | $17.37 | $17.40 | $15.90 | 69,687 |
| 2019-07-11 | $17.31 | $17.40 | $17.19 | $17.29 | $15.80 | 295,686 |
| 2019-07-10 | $17.48 | $17.48 | $17.30 | $17.35 | $15.85 | 29,919 |
| 2019-07-09 | $17.41 | $17.48 | $17.29 | $17.42 | $15.91 | 148,947 |
| 2019-07-08 | $17.56 | $17.59 | $17.51 | $17.55 | $16.03 | 48,346 |
| 2019-07-05 | $17.60 | $17.64 | $17.48 | $17.58 | $16.06 | 28,557 |
| 2019-07-03 | $17.61 | $17.61 | $17.50 | $17.57 | $16.05 | 75,410 |
| 2019-07-02 | $17.26 | $17.33 | $17.21 | $17.32 | $15.82 | 69,921 |
| 2019-07-01 | $17.25 | $17.29 | $17.09 | $17.16 | $15.67 | 83,481 |
| 2019-06-28 | $16.97 | $17.15 | $16.96 | $17.10 | $15.62 | 126,503 |
| 2019-06-27 | $17.07 | $17.08 | $16.98 | $17.02 | $15.55 | 50,093 |
| 2019-06-26 | $16.98 | $17.00 | $16.91 | $16.96 | $15.50 | 71,284 |
| 2019-06-25 | $16.90 | $16.91 | $16.65 | $16.69 | $15.25 | 78,543 |
| 2019-06-24 | $16.97 | $17.05 | $16.94 | $16.94 | $15.48 | 54,716 |
| 2019-06-21 | $17.10 | $17.10 | $16.94 | $16.94 | $15.48 | 63,769 |
| 2019-06-20 | $17.06 | $17.12 | $16.90 | $17.01 | $15.54 | 94,823 |
| 2019-06-19 | $16.66 | $16.83 | $16.60 | $16.81 | $15.36 | 65,045 |
| 2019-06-18 | $16.32 | $16.60 | $16.32 | $16.50 | $15.08 | 67,265 |
| 2019-06-17 | $16.22 | $16.30 | $16.20 | $16.20 | $14.80 | 82,461 |
| 2019-06-14 | $16.18 | $16.18 | $16.08 | $16.11 | $14.72 | 114,204 |
| 2019-06-13 | $16.47 | $16.50 | $16.36 | $16.38 | $14.96 | 50,433 |
| 2019-06-12 | $16.45 | $16.45 | $16.35 | $16.37 | $14.96 | 119,848 |
| 2019-06-11 | $16.69 | $16.70 | $16.52 | $16.56 | $15.13 | 97,940 |
| 2019-06-10 | $16.37 | $16.55 | $16.37 | $16.44 | $15.02 | 81,338 |
| 2019-06-07 | $16.33 | $16.48 | $16.33 | $16.37 | $14.96 | 65,848 |
| 2019-06-06 | $16.38 | $16.45 | $16.22 | $16.39 | $14.98 | 93,724 |
| 2019-06-05 | $16.42 | $16.44 | $16.23 | $16.31 | $14.90 | 80,062 |
| 2019-06-04 | $16.46 | $16.59 | $16.45 | $16.59 | $15.16 | 122,819 |
| 2019-06-03 | $15.83 | $16.09 | $15.83 | $16.09 | $14.70 | 100,888 |
| 2019-05-31 | $15.66 | $15.83 | $15.66 | $15.78 | $14.42 | 123,608 |
| 2019-05-30 | $16.05 | $16.11 | $16.00 | $16.10 | $14.71 | 126,405 |
| 2019-05-29 | $16.10 | $16.20 | $16.04 | $16.14 | $14.75 | 76,780 |
| 2019-05-28 | $16.53 | $16.55 | $16.25 | $16.26 | $14.86 | 95,946 |
| 2019-05-24 | $16.15 | $16.20 | $16.09 | $16.18 | $14.78 | 70,122 |
| 2019-05-23 | $15.79 | $15.98 | $15.75 | $15.89 | $14.52 | 106,679 |
| 2019-05-22 | $16.26 | $16.27 | $16.19 | $16.19 | $14.79 | 70,918 |
| 2019-05-21 | $16.29 | $16.42 | $16.21 | $16.41 | $14.99 | 71,949 |
| 2019-05-20 | $16.24 | $16.39 | $16.21 | $16.39 | $14.97 | 56,112 |
| 2019-05-17 | $16.64 | $16.72 | $16.60 | $16.60 | $15.17 | 39,878 |
| 2019-05-16 | $16.68 | $16.76 | $16.60 | $16.64 | $15.20 | 101,701 |
| 2019-05-15 | $16.21 | $17.10 | $16.16 | $16.92 | $15.46 | 147,356 |
| 2019-05-14 | $16.79 | $16.92 | $16.69 | $16.83 | $15.38 | 93,924 |
| 2019-05-13 | $16.63 | $17.03 | $16.53 | $16.76 | $15.00 | 134,706 |
| 2019-05-10 | $17.26 | $17.28 | $17.00 | $17.17 | $15.37 | 174,691 |
| 2019-05-09 | $17.23 | $17.63 | $17.18 | $17.59 | $15.74 | 63,326 |
| 2019-05-08 | $17.38 | $17.61 | $17.36 | $17.51 | $15.67 | 71,981 |
| 2019-05-07 | $17.53 | $17.53 | $17.25 | $17.36 | $15.54 | 161,391 |
| 2019-05-06 | $17.64 | $18.03 | $17.61 | $17.99 | $16.10 | 59,789 |
| 2019-05-03 | $18.28 | $18.37 | $18.20 | $18.34 | $16.42 | 44,779 |
| 2019-05-02 | $18.57 | $18.59 | $18.23 | $18.25 | $16.33 | 90,372 |
| 2019-05-01 | $17.79 | $17.93 | $17.60 | $17.60 | $15.75 | 56,456 |
| 2019-04-30 | $17.87 | $17.89 | $17.71 | $17.88 | $16.00 | 140,848 |
| 2019-04-29 | $17.78 | $17.98 | $17.78 | $17.92 | $16.04 | 103,949 |
| 2019-04-26 | $17.77 | $17.85 | $17.72 | $17.79 | $15.92 | 95,894 |
| 2019-04-25 | $17.80 | $17.83 | $17.68 | $17.77 | $15.90 | 74,984 |
| 2019-04-24 | $18.05 | $18.17 | $16.98 | $18.03 | $16.14 | 98,570 |
| 2019-04-23 | $18.37 | $18.44 | $18.27 | $18.42 | $16.49 | 82,155 |
| 2019-04-22 | $18.64 | $18.84 | $18.64 | $18.77 | $16.80 | 59,736 |
| 2019-04-18 | $18.68 | $18.79 | $18.60 | $18.73 | $16.76 | 126,362 |
| 2019-04-17 | $18.60 | $18.65 | $18.56 | $18.62 | $16.67 | 225,991 |
| 2019-04-16 | $18.04 | $18.09 | $17.97 | $18.05 | $16.16 | 97,525 |
| 2019-04-15 | $17.81 | $17.89 | $17.77 | $17.86 | $15.99 | 117,255 |
| 2019-04-12 | $17.65 | $17.69 | $17.57 | $17.68 | $15.82 | 105,464 |
| 2019-04-11 | $17.28 | $17.40 | $17.27 | $17.38 | $15.56 | 175,455 |
| 2019-04-10 | $16.94 | $17.13 | $16.94 | $17.10 | $15.31 | 114,262 |
| 2019-04-09 | $17.06 | $17.15 | $17.02 | $17.07 | $15.27 | 60,565 |
| 2019-04-08 | $17.30 | $17.34 | $17.25 | $17.30 | $15.48 | 113,112 |
| 2019-04-05 | $17.17 | $17.18 | $16.75 | $16.95 | $15.17 | 92,861 |
| 2019-04-04 | $17.23 | $17.35 | $17.19 | $17.28 | $15.47 | 112,969 |
| 2019-04-03 | $17.13 | $17.15 | $17.07 | $17.11 | $15.31 | 254,910 |
| 2019-04-02 | $16.76 | $16.92 | $16.74 | $16.87 | $15.10 | 176,260 |
| 2019-04-01 | $16.58 | $16.69 | $16.54 | $16.67 | $14.92 | 125,999 |
| 2019-03-29 | $16.20 | $16.27 | $16.09 | $16.24 | $14.54 | 86,657 |
| 2019-03-28 | $16.08 | $16.13 | $15.98 | $16.12 | $14.42 | 537,427 |
| 2019-03-27 | $16.20 | $16.21 | $15.96 | $16.08 | $14.39 | 90,063 |
| 2019-03-26 | $16.06 | $16.12 | $16.04 | $16.09 | $14.40 | 128,649 |
| 2019-03-25 | $16.21 | $16.27 | $16.13 | $16.25 | $14.54 | 56,093 |
| 2019-03-22 | $16.41 | $16.43 | $16.11 | $16.11 | $14.42 | 108,056 |
| 2019-03-21 | $16.79 | $16.85 | $16.71 | $16.78 | $15.02 | 77,723 |
| 2019-03-20 | $16.82 | $17.17 | $16.81 | $17.01 | $15.22 | 84,781 |
| 2019-03-19 | $17.35 | $17.39 | $17.14 | $17.22 | $15.41 | 361,265 |
| 2019-03-18 | $16.74 | $16.83 | $16.74 | $16.79 | $15.03 | 154,252 |
| 2019-03-15 | $16.76 | $16.79 | $16.64 | $16.66 | $14.91 | 78,111 |
| 2019-03-14 | $16.82 | $16.86 | $16.50 | $16.59 | $14.85 | 102,083 |
| 2019-03-13 | $16.93 | $17.00 | $16.80 | $16.94 | $15.16 | 62,253 |
| 2019-03-12 | $16.83 | $16.83 | $16.67 | $16.77 | $15.01 | 100,013 |
| 2019-03-11 | $16.92 | $16.94 | $16.84 | $16.93 | $15.15 | 86,944 |
| 2019-03-08 | $16.85 | $17.00 | $16.85 | $17.00 | $15.22 | 48,765 |
| 2019-03-07 | $17.24 | $17.24 | $17.02 | $17.07 | $15.28 | 146,276 |
| 2019-03-06 | $17.54 | $17.54 | $17.38 | $17.43 | $15.60 | 90,344 |
| 2019-03-05 | $17.78 | $17.78 | $17.56 | $17.59 | $15.74 | 220,101 |
| 2019-03-04 | $17.87 | $17.87 | $17.66 | $17.73 | $15.87 | 229,157 |
| 2019-03-01 | $17.86 | $17.98 | $17.82 | $17.95 | $16.07 | 76,044 |
| 2019-02-28 | $17.57 | $17.70 | $17.54 | $17.61 | $15.76 | 120,785 |
| 2019-02-27 | $17.72 | $17.72 | $17.56 | $17.62 | $15.77 | 89,377 |
| 2019-02-26 | $17.56 | $17.70 | $17.56 | $17.66 | $15.80 | 98,943 |
| 2019-02-25 | $17.61 | $17.67 | $17.55 | $17.55 | $15.71 | 119,879 |
| 2019-02-22 | $17.07 | $17.23 | $16.96 | $17.14 | $15.34 | 66,697 |
| 2019-02-21 | $16.98 | $17.13 | $16.98 | $17.08 | $15.29 | 41,150 |
| 2019-02-20 | $17.02 | $17.18 | $16.98 | $17.10 | $15.31 | 134,521 |
| 2019-02-19 | $16.37 | $16.66 | $16.37 | $16.60 | $14.86 | 88,182 |
| 2019-02-15 | $16.62 | $16.68 | $16.53 | $16.61 | $14.87 | 108,081 |
| 2019-02-14 | $16.47 | $16.54 | $16.40 | $16.46 | $14.73 | 73,676 |
| 2019-02-13 | $16.63 | $16.68 | $16.47 | $16.50 | $14.77 | 105,655 |
| 2019-02-12 | $16.48 | $16.61 | $16.48 | $16.57 | $14.83 | 91,478 |
| 2019-02-11 | $16.18 | $16.23 | $16.15 | $16.16 | $14.46 | 98,452 |
| 2019-02-08 | $16.30 | $16.37 | $16.14 | $16.34 | $14.63 | 86,665 |
| 2019-02-07 | $16.81 | $16.82 | $16.59 | $16.63 | $14.88 | 73,202 |
| 2019-02-06 | $17.26 | $17.26 | $17.12 | $17.13 | $15.33 | 45,512 |
| 2019-02-05 | $17.25 | $17.35 | $17.22 | $17.30 | $15.48 | 63,560 |
| 2019-02-04 | $17.11 | $17.22 | $17.07 | $17.20 | $15.39 | 60,360 |
| 2019-02-01 | $17.38 | $17.51 | $17.32 | $17.45 | $15.62 | 203,045 |
| 2019-01-31 | $17.15 | $17.41 | $17.12 | $17.37 | $15.55 | 132,095 |
| 2019-01-30 | $17.07 | $17.39 | $17.00 | $17.34 | $15.52 | 88,031 |
| 2019-01-29 | $17.34 | $17.36 | $17.12 | $17.16 | $15.36 | 87,788 |
| 2019-01-28 | $17.40 | $17.45 | $17.28 | $17.44 | $15.61 | 116,367 |
| 2019-01-25 | $17.32 | $17.59 | $17.32 | $17.50 | $15.66 | 130,249 |
| 2019-01-24 | $16.49 | $16.88 | $16.48 | $16.71 | $14.96 | 161,393 |
| 2019-01-23 | $16.36 | $16.44 | $16.26 | $16.39 | $14.67 | 71,229 |
| 2019-01-22 | $16.39 | $16.56 | $16.34 | $16.40 | $14.68 | 133,648 |
| 2019-01-18 | $16.83 | $16.85 | $16.65 | $16.72 | $14.97 | 106,340 |
| 2019-01-17 | $16.41 | $16.64 | $16.41 | $16.63 | $14.89 | 68,089 |
| 2019-01-16 | $16.63 | $16.77 | $16.63 | $16.66 | $14.91 | 65,993 |
| 2019-01-15 | $16.79 | $16.88 | $16.74 | $16.85 | $15.08 | 83,740 |
| 2019-01-14 | $16.62 | $16.85 | $16.62 | $16.85 | $15.08 | 75,552 |
| 2019-01-11 | $16.63 | $16.71 | $16.56 | $16.66 | $14.91 | 123,014 |
| 2019-01-10 | $16.75 | $16.92 | $16.71 | $16.87 | $15.10 | 263,716 |
| 2019-01-09 | $16.91 | $17.06 | $16.82 | $16.96 | $15.18 | 140,076 |
| 2019-01-08 | $16.61 | $16.64 | $16.38 | $16.44 | $14.72 | 106,890 |
| 2019-01-07 | $16.27 | $16.35 | $16.17 | $16.24 | $14.54 | 158,080 |
| 2019-01-04 | $15.76 | $16.09 | $15.73 | $16.02 | $14.34 | 129,589 |
| 2019-01-03 | $15.41 | $15.50 | $15.37 | $15.45 | $13.83 | 115,148 |
| 2019-01-02 | $15.32 | $15.51 | $15.30 | $15.48 | $13.85 | 94,396 |
| 2018-12-31 | $15.95 | $16.04 | $15.53 | $15.60 | $13.96 | 389,950 |
| 2018-12-28 | $15.79 | $15.92 | $15.70 | $15.83 | $14.17 | 232,128 |
| 2018-12-27 | $15.69 | $15.73 | $15.37 | $15.70 | $14.05 | 211,971 |
| 2018-12-26 | $15.89 | $16.17 | $15.51 | $16.17 | $14.47 | 223,357 |
| 2018-12-24 | $16.20 | $16.20 | $15.61 | $15.63 | $13.99 | 174,933 |
| 2018-12-21 | $16.30 | $16.43 | $16.03 | $16.07 | $14.38 | 312,054 |
| 2018-12-20 | $16.30 | $16.33 | $16.11 | $16.18 | $14.48 | 148,551 |
| 2018-12-19 | $16.61 | $16.70 | $16.13 | $16.25 | $14.54 | 201,546 |
| 2018-12-18 | $16.55 | $16.56 | $16.33 | $16.41 | $14.69 | 157,835 |
| 2018-12-17 | $16.43 | $16.58 | $16.08 | $16.17 | $14.47 | 203,771 |
| 2018-12-14 | $16.68 | $16.71 | $16.38 | $16.40 | $14.68 | 257,062 |
| 2018-12-13 | $16.99 | $17.01 | $16.87 | $16.90 | $15.13 | 158,628 |
| 2018-12-12 | $16.64 | $16.95 | $16.61 | $16.75 | $14.99 | 259,521 |
| 2018-12-11 | $16.34 | $16.36 | $16.04 | $16.16 | $14.46 | 274,112 |
| 2018-12-10 | $15.82 | $15.99 | $15.71 | $15.92 | $14.25 | 147,435 |
| 2018-12-07 | $16.11 | $16.18 | $15.83 | $15.85 | $14.18 | 209,822 |
| 2018-12-06 | $15.72 | $15.95 | $15.55 | $15.92 | $14.25 | 290,762 |
| 2018-12-04 | $16.51 | $16.53 | $15.92 | $16.00 | $14.32 | 190,382 |
| 2018-12-03 | $16.98 | $17.03 | $16.80 | $16.85 | $15.08 | 128,466 |
| 2018-11-30 | $16.31 | $16.59 | $16.31 | $16.59 | $14.84 | 150,549 |
| 2018-11-29 | $16.53 | $16.69 | $16.52 | $16.64 | $14.89 | 156,869 |
| 2018-11-28 | $16.41 | $16.85 | $16.25 | $16.78 | $15.02 | 327,003 |
| 2018-11-27 | $16.83 | $16.85 | $16.11 | $16.38 | $14.66 | 120,924 |
| 2018-11-26 | $16.79 | $16.87 | $16.73 | $16.87 | $15.10 | 104,465 |
| 2018-11-23 | $16.40 | $16.51 | $16.40 | $16.42 | $14.70 | 54,342 |
| 2018-11-21 | $16.44 | $16.83 | $16.44 | $16.75 | $14.99 | 122,856 |
| 2018-11-20 | $16.21 | $16.24 | $15.96 | $16.01 | $14.33 | 101,761 |
| 2018-11-19 | $16.52 | $16.53 | $16.24 | $16.28 | $14.57 | 125,528 |
| 2018-11-16 | $16.06 | $16.23 | $15.94 | $16.14 | $14.45 | 75,878 |
| 2018-11-15 | $16.17 | $16.52 | $16.15 | $16.41 | $14.69 | 71,018 |
| 2018-11-14 | $16.62 | $16.62 | $16.25 | $16.38 | $14.66 | 94,254 |
| 2018-11-13 | $15.94 | $16.33 | $15.94 | $16.15 | $14.45 | 92,320 |
| 2018-11-12 | $16.05 | $16.08 | $15.86 | $15.90 | $14.23 | 102,563 |
| 2018-11-09 | $16.17 | $16.26 | $16.09 | $16.19 | $14.49 | 65,276 |
| 2018-11-08 | $16.98 | $17.00 | $16.64 | $16.73 | $14.97 | 88,640 |
| 2018-11-07 | $17.35 | $17.40 | $17.27 | $17.40 | $15.57 | 84,316 |
| 2018-11-06 | $17.28 | $17.30 | $17.18 | $17.25 | $15.44 | 34,252 |
| 2018-11-05 | $17.15 | $17.36 | $17.10 | $17.31 | $15.49 | 106,344 |
| 2018-11-02 | $17.45 | $17.47 | $17.05 | $17.20 | $15.39 | 124,192 |
| 2018-11-01 | $16.75 | $16.89 | $16.63 | $16.85 | $15.08 | 55,492 |
| 2018-10-31 | $16.60 | $16.71 | $16.40 | $16.43 | $14.71 | 132,267 |
| 2018-10-30 | $16.32 | $16.45 | $16.13 | $16.38 | $14.66 | 116,281 |
| 2018-10-29 | $15.90 | $16.02 | $15.40 | $15.63 | $13.99 | 206,253 |
| 2018-10-26 | $14.99 | $15.49 | $14.96 | $15.28 | $13.67 | 113,154 |
| 2018-10-25 | $15.16 | $15.30 | $15.07 | $15.26 | $13.66 | 381,099 |
| 2018-10-24 | $15.18 | $15.31 | $14.70 | $14.70 | $13.16 | 330,061 |
| 2018-10-23 | $15.67 | $15.93 | $15.56 | $15.81 | $14.15 | 147,731 |
| 2018-10-22 | $15.94 | $15.97 | $15.82 | $15.92 | $14.25 | 138,784 |
| 2018-10-19 | $15.69 | $16.05 | $15.66 | $15.96 | $14.28 | 112,916 |
| 2018-10-18 | $16.39 | $16.45 | $16.03 | $16.12 | $14.42 | 101,479 |
| 2018-10-17 | $16.54 | $16.64 | $16.37 | $16.57 | $14.83 | 80,784 |
| 2018-10-16 | $16.73 | $16.81 | $16.65 | $16.73 | $14.97 | 133,811 |
| 2018-10-15 | $16.43 | $16.55 | $16.22 | $16.28 | $14.57 | 150,517 |
| 2018-10-12 | $16.03 | $16.05 | $15.69 | $15.95 | $14.28 | 176,675 |
| 2018-10-11 | $16.00 | $16.11 | $15.61 | $15.79 | $14.13 | 162,115 |
| 2018-10-10 | $16.44 | $16.44 | $15.80 | $15.83 | $14.17 | 206,631 |
| 2018-10-09 | $16.51 | $16.65 | $16.42 | $16.59 | $14.85 | 114,554 |
| 2018-10-08 | $16.60 | $16.82 | $16.52 | $16.82 | $15.05 | 117,305 |
| 2018-10-05 | $17.03 | $17.03 | $16.80 | $16.94 | $15.16 | 109,390 |
| 2018-10-04 | $17.44 | $17.44 | $17.17 | $17.27 | $15.46 | 73,205 |
| 2018-10-03 | $17.48 | $17.63 | $17.45 | $17.48 | $15.65 | 93,555 |
| 2018-10-02 | $17.31 | $17.50 | $17.30 | $17.44 | $15.61 | 57,666 |
| 2018-10-01 | $17.43 | $17.50 | $17.31 | $17.31 | $15.50 | 46,458 |
| 2018-09-28 | $17.21 | $17.38 | $17.17 | $17.29 | $15.48 | 91,887 |
| 2018-09-27 | $17.60 | $17.78 | $17.52 | $17.57 | $15.72 | 68,368 |
| 2018-09-26 | $17.25 | $17.55 | $17.25 | $17.43 | $15.60 | 71,329 |
| 2018-09-25 | $17.42 | $17.51 | $17.35 | $17.42 | $15.59 | 93,591 |
| 2018-09-24 | $17.77 | $17.80 | $17.69 | $17.71 | $15.85 | 119,518 |
| 2018-09-21 | $17.89 | $17.95 | $17.67 | $17.95 | $16.07 | 51,666 |
| 2018-09-20 | $17.73 | $17.79 | $17.63 | $17.76 | $15.90 | 167,901 |
| 2018-09-19 | $17.29 | $17.45 | $17.07 | $17.21 | $15.40 | 123,567 |
| 2018-09-18 | $16.97 | $17.08 | $16.83 | $17.00 | $15.22 | 158,019 |
| 2018-09-17 | $16.53 | $16.59 | $16.45 | $16.45 | $14.72 | 127,999 |
| 2018-09-14 | $16.51 | $16.54 | $16.28 | $16.29 | $14.58 | 132,771 |
| 2018-09-13 | $16.31 | $16.34 | $16.15 | $16.25 | $14.54 | 98,497 |
| 2018-09-12 | $15.70 | $15.89 | $15.68 | $15.80 | $14.14 | 72,510 |
| 2018-09-11 | $15.60 | $15.77 | $15.58 | $15.74 | $14.09 | 80,041 |
| 2018-09-10 | $15.74 | $15.80 | $15.60 | $15.71 | $14.06 | 52,613 |
| 2018-09-07 | $15.42 | $15.53 | $15.30 | $15.45 | $13.83 | 79,109 |
| 2018-09-06 | $15.60 | $15.68 | $15.49 | $15.62 | $13.98 | 130,320 |
| 2018-09-05 | $15.60 | $15.63 | $15.45 | $15.56 | $13.93 | 237,539 |
| 2018-09-04 | $15.45 | $15.54 | $15.35 | $15.54 | $13.91 | 220,242 |
| 2018-08-31 | $16.11 | $16.19 | $15.96 | $16.00 | $14.32 | 97,344 |
| 2018-08-30 | $16.39 | $16.43 | $16.20 | $16.27 | $14.56 | 56,432 |
| 2018-08-29 | $16.34 | $16.43 | $16.29 | $16.35 | $14.63 | 117,817 |
| 2018-08-28 | $16.78 | $16.78 | $16.50 | $16.55 | $14.81 | 108,435 |
| 2018-08-27 | $16.17 | $16.40 | $16.15 | $16.34 | $14.63 | 155,521 |
| 2018-08-24 | $15.76 | $15.85 | $15.70 | $15.84 | $14.18 | 36,371 |
| 2018-08-23 | $15.76 | $15.79 | $15.65 | $15.69 | $14.04 | 64,560 |
| 2018-08-22 | $15.91 | $15.98 | $15.79 | $15.97 | $14.29 | 50,886 |
| 2018-08-21 | $16.06 | $16.28 | $16.04 | $16.10 | $14.41 | 66,948 |
| 2018-08-20 | $15.76 | $15.86 | $15.74 | $15.86 | $14.20 | 28,215 |
| 2018-08-17 | $15.55 | $15.92 | $15.48 | $15.80 | $14.14 | 22,856 |
| 2018-08-16 | $15.68 | $15.76 | $15.56 | $15.66 | $14.02 | 14,188 |
| 2018-08-15 | $15.59 | $15.63 | $15.39 | $15.63 | $13.99 | 32,484 |
| 2018-08-14 | $15.90 | $16.20 | $15.90 | $15.90 | $14.23 | 3,113 |
Volkswagen AG (VWAGY) News Headlines
Recent Volkswagen AG (VWAGY) News
Similar Companies to Volkswagen AG (VWAGY) 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 | -- | -- | -- |