BRP Group Inc - Class A (BRP) Exchange: NASDAQ
Data as of April 16, 2024
$27.63 ($-0.04) -0.14%
BRP Group Inc - Class A - Daily Information
Click for more stock information on BRP Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $27.32 |
| Previous Close | $27.63 |
| High | $27.75 |
| Low | $27.02 |
| Adjusted Open | $27.32 |
| Previous Adjusted Close | $27.63 |
| Adjusted High | $27.75 |
| Adjusted Low | $27.02 |
About BRP Group Inc - Class A (BRP)
BRP Group Inc is a diversified energy services company that focuses on the exploration, production, and transportation of natural gas. The company was founded in 2004, and is headquartered in Houston, Texas. Since its inception, BRP Group Inc has seen steady growth year over year. It now serves a range of customers in the Midwest, Central and West Texas, and the Gulf Coast. The company has grown its customer base, expanded its service offering and recently completed the largest acquisition in its history. This acquisition included significant investments in infrastructure, purchasing assets, obtaining permits, and delivering services that allowed BRP Group Inc to adapt to changing energy markets. BRP Group Inc is committed to delivering the highest quality energy services, while providing safety and environmental stewardship. They are focused on providing cost-effective solutions that meet their customers' needs in a responsible and reliable manner. BRP Group Inc is also committed to ongoing investments in necessary technology, personnel, training, and tools for the delivery of their services.
Invest in BRP Group Inc - Class A (BRP)
Historical Stock Data for BRP Group Inc - Class A (BRP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $27.32 | $27.75 | $27.02 | $27.63 | $27.63 | 233,269 |
| 2024-04-11 | $27.89 | $28.15 | $27.31 | $27.67 | $27.67 | 246,268 |
| 2024-04-10 | $27.81 | $28.41 | $27.32 | $28.19 | $28.19 | 380,429 |
| 2024-04-09 | $29.18 | $29.32 | $28.30 | $28.66 | $28.66 | 291,193 |
| 2024-04-08 | $29.36 | $29.36 | $28.44 | $29.03 | $29.03 | 257,565 |
| 2024-04-05 | $27.44 | $28.14 | $27.22 | $27.96 | $27.96 | 229,663 |
| 2024-04-04 | $28.77 | $28.84 | $27.42 | $27.43 | $27.43 | 196,081 |
| 2024-04-03 | $28.41 | $28.90 | $28.36 | $28.56 | $28.56 | 205,804 |
| 2024-04-02 | $28.28 | $28.55 | $28.11 | $28.41 | $28.41 | 222,644 |
| 2024-04-01 | $28.85 | $28.85 | $28.20 | $28.55 | $28.55 | 199,254 |
| 2024-03-28 | $28.77 | $29.40 | $28.77 | $28.94 | $28.94 | 209,873 |
| 2024-03-27 | $28.37 | $29.01 | $28.31 | $28.77 | $28.77 | 300,884 |
| 2024-03-26 | $28.30 | $28.43 | $27.92 | $28.37 | $28.37 | 546,599 |
| 2024-03-25 | $29.17 | $29.56 | $28.22 | $28.30 | $28.30 | 317,698 |
| 2024-03-22 | $29.88 | $29.95 | $29.24 | $29.25 | $29.25 | 362,215 |
| 2024-03-21 | $30.24 | $30.28 | $29.68 | $29.86 | $29.86 | 346,753 |
| 2024-03-20 | $29.67 | $30.39 | $29.50 | $30.19 | $30.19 | 217,221 |
| 2024-03-19 | $29.64 | $30.67 | $29.08 | $29.68 | $29.68 | 364,511 |
| 2024-03-18 | $29.15 | $29.85 | $28.68 | $29.42 | $29.42 | 227,798 |
| 2024-03-15 | $29.20 | $29.63 | $28.83 | $29.30 | $29.30 | 512,919 |
| 2024-03-14 | $30.31 | $30.37 | $28.93 | $29.44 | $29.44 | 319,873 |
| 2024-03-13 | $29.56 | $30.84 | $29.42 | $30.59 | $30.59 | 471,780 |
| 2024-03-12 | $28.68 | $29.68 | $28.27 | $29.66 | $29.66 | 528,157 |
| 2024-03-11 | $29.31 | $29.39 | $28.71 | $28.94 | $28.94 | 296,913 |
| 2024-03-08 | $29.39 | $29.72 | $28.93 | $29.31 | $29.31 | 406,402 |
| 2024-03-07 | $30.00 | $30.04 | $28.93 | $29.15 | $29.15 | 412,752 |
| 2024-03-06 | $29.90 | $30.53 | $29.64 | $29.79 | $29.79 | 498,396 |
| 2024-03-05 | $29.41 | $29.87 | $29.13 | $29.85 | $29.85 | 673,724 |
| 2024-03-04 | $28.32 | $29.87 | $28.13 | $29.76 | $29.76 | 683,812 |
| 2024-03-01 | $27.80 | $28.03 | $26.91 | $27.94 | $27.94 | 1,237,505 |
| 2024-02-29 | $28.20 | $28.30 | $26.30 | $27.82 | $27.82 | 949,289 |
| 2024-02-28 | $26.83 | $27.73 | $26.46 | $27.33 | $27.33 | 551,610 |
| 2024-02-27 | $26.79 | $27.28 | $26.46 | $27.10 | $27.10 | 216,039 |
| 2024-02-26 | $26.27 | $26.71 | $26.18 | $26.41 | $26.41 | 227,395 |
| 2024-02-23 | $26.58 | $26.72 | $26.24 | $26.47 | $26.47 | 220,931 |
| 2024-02-22 | $26.30 | $26.67 | $26.14 | $26.48 | $26.48 | 367,425 |
| 2024-02-21 | $26.96 | $27.21 | $26.35 | $26.47 | $26.47 | 481,900 |
| 2024-02-20 | $26.38 | $27.13 | $26.28 | $27.08 | $27.08 | 564,451 |
| 2024-02-16 | $26.41 | $27.26 | $25.81 | $26.99 | $26.99 | 459,514 |
| 2024-02-15 | $25.88 | $26.80 | $25.50 | $26.56 | $26.56 | 614,642 |
| 2024-02-14 | $25.06 | $25.72 | $24.77 | $25.52 | $25.52 | 397,359 |
| 2024-02-13 | $23.82 | $24.61 | $23.56 | $24.59 | $24.59 | 805,056 |
| 2024-02-12 | $24.43 | $25.20 | $24.30 | $24.90 | $24.90 | 315,470 |
| 2024-02-09 | $23.18 | $24.35 | $23.00 | $24.34 | $24.34 | 288,729 |
| 2024-02-08 | $22.50 | $23.49 | $22.35 | $23.19 | $23.19 | 198,347 |
| 2024-02-07 | $23.13 | $23.56 | $22.63 | $22.66 | $22.66 | 182,720 |
| 2024-02-06 | $21.82 | $23.10 | $21.70 | $23.08 | $23.08 | 284,981 |
| 2024-02-05 | $22.09 | $22.43 | $21.73 | $21.83 | $21.83 | 302,044 |
| 2024-02-02 | $22.45 | $22.60 | $22.07 | $22.36 | $22.36 | 241,973 |
| 2024-02-01 | $22.61 | $22.83 | $21.80 | $22.70 | $22.70 | 437,878 |
| 2024-01-31 | $23.89 | $24.21 | $22.43 | $22.44 | $22.44 | 408,709 |
| 2024-01-30 | $24.52 | $24.66 | $23.85 | $23.87 | $23.87 | 219,393 |
| 2024-01-29 | $24.47 | $24.88 | $24.36 | $24.80 | $24.80 | 235,047 |
| 2024-01-26 | $25.31 | $25.33 | $24.43 | $24.50 | $24.50 | 240,500 |
| 2024-01-25 | $26.35 | $26.41 | $25.02 | $25.12 | $25.12 | 378,926 |
| 2024-01-24 | $26.38 | $26.38 | $24.68 | $25.95 | $25.95 | 226,685 |
| 2024-01-23 | $26.27 | $26.38 | $25.73 | $25.97 | $25.97 | 230,390 |
| 2024-01-22 | $25.89 | $26.30 | $25.49 | $25.94 | $25.94 | 542,984 |
| 2024-01-19 | $25.29 | $25.69 | $24.12 | $25.68 | $25.68 | 264,615 |
| 2024-01-18 | $24.41 | $25.09 | $24.05 | $25.08 | $25.08 | 281,429 |
| 2024-01-17 | $23.72 | $24.30 | $23.25 | $24.27 | $24.27 | 229,237 |
| 2024-01-16 | $23.95 | $24.54 | $23.79 | $24.04 | $24.04 | 617,723 |
| 2024-01-12 | $24.42 | $24.54 | $24.18 | $24.19 | $24.19 | 343,906 |
| 2024-01-11 | $23.96 | $24.35 | $23.70 | $23.97 | $23.97 | 337,716 |
| 2024-01-10 | $24.10 | $24.30 | $23.75 | $24.07 | $24.07 | 546,516 |
| 2024-01-09 | $24.43 | $24.69 | $23.42 | $24.14 | $24.14 | 347,414 |
| 2024-01-08 | $23.52 | $24.84 | $23.31 | $24.81 | $24.81 | 443,881 |
| 2024-01-05 | $22.90 | $23.52 | $22.82 | $23.34 | $23.34 | 472,044 |
| 2024-01-04 | $23.34 | $23.63 | $23.04 | $23.10 | $23.10 | 814,012 |
| 2024-01-03 | $23.40 | $23.63 | $23.02 | $23.20 | $23.20 | 655,371 |
| 2024-01-02 | $23.79 | $24.11 | $23.50 | $23.66 | $23.66 | 378,859 |
| 2023-12-29 | $24.73 | $24.73 | $23.94 | $24.02 | $24.02 | 352,382 |
| 2023-12-28 | $24.74 | $25.09 | $24.59 | $24.67 | $24.67 | 247,533 |
| 2023-12-27 | $25.00 | $25.21 | $24.86 | $24.97 | $24.97 | 431,210 |
| 2023-12-26 | $24.79 | $25.11 | $24.68 | $24.98 | $24.98 | 389,029 |
| 2023-12-22 | $24.53 | $24.84 | $24.26 | $24.65 | $24.65 | 331,696 |
| 2023-12-21 | $23.22 | $24.44 | $23.15 | $24.37 | $24.37 | 575,355 |
| 2023-12-20 | $22.96 | $23.90 | $22.90 | $23.15 | $23.15 | 421,171 |
| 2023-12-19 | $23.00 | $23.48 | $22.75 | $22.98 | $22.98 | 262,823 |
| 2023-12-18 | $22.69 | $23.16 | $22.57 | $23.01 | $23.01 | 490,939 |
| 2023-12-15 | $23.02 | $23.02 | $22.48 | $22.61 | $22.61 | 1,047,386 |
| 2023-12-14 | $22.55 | $22.86 | $22.27 | $22.75 | $22.75 | 879,253 |
| 2023-12-13 | $20.88 | $22.43 | $20.81 | $22.20 | $22.20 | 785,515 |
| 2023-12-12 | $20.49 | $21.45 | $20.00 | $21.00 | $21.00 | 784,829 |
| 2023-12-11 | $19.10 | $19.47 | $19.07 | $19.39 | $19.39 | 421,047 |
| 2023-12-08 | $19.35 | $19.76 | $19.19 | $19.25 | $19.25 | 224,161 |
| 2023-12-07 | $19.26 | $19.50 | $18.98 | $19.34 | $19.34 | 317,042 |
| 2023-12-06 | $19.67 | $20.37 | $18.98 | $19.18 | $19.18 | 794,892 |
| 2023-12-05 | $18.45 | $19.63 | $18.21 | $19.60 | $19.60 | 1,061,691 |
| 2023-12-04 | $17.56 | $18.46 | $17.50 | $18.42 | $18.42 | 2,133,864 |
| 2023-12-01 | $17.46 | $17.84 | $17.39 | $17.60 | $17.60 | 431,753 |
| 2023-11-30 | $17.68 | $17.78 | $17.33 | $17.49 | $17.49 | 789,123 |
| 2023-11-29 | $17.83 | $18.01 | $17.61 | $17.70 | $17.70 | 364,710 |
| 2023-11-28 | $18.15 | $18.35 | $17.68 | $17.73 | $17.73 | 333,684 |
| 2023-11-27 | $18.32 | $18.37 | $18.01 | $18.16 | $18.16 | 457,275 |
| 2023-11-24 | $18.34 | $18.79 | $18.34 | $18.50 | $18.50 | 99,810 |
| 2023-11-22 | $18.48 | $18.59 | $18.28 | $18.44 | $18.44 | 427,945 |
| 2023-11-21 | $18.36 | $18.74 | $17.93 | $18.40 | $18.40 | 578,619 |
| 2023-11-20 | $19.07 | $19.15 | $18.43 | $18.49 | $18.49 | 709,421 |
| 2023-11-17 | $19.55 | $19.67 | $18.76 | $18.77 | $18.77 | 562,547 |
| 2023-11-16 | $20.05 | $20.23 | $19.37 | $19.39 | $19.39 | 475,735 |
| 2023-11-15 | $21.17 | $21.41 | $20.15 | $20.17 | $20.17 | 510,647 |
| 2023-11-14 | $21.07 | $22.14 | $20.99 | $21.29 | $21.29 | 728,706 |
| 2023-11-13 | $19.66 | $20.05 | $19.50 | $20.00 | $20.00 | 327,414 |
| 2023-11-10 | $19.72 | $19.96 | $19.35 | $19.83 | $19.83 | 672,779 |
| 2023-11-09 | $19.64 | $20.40 | $19.51 | $19.71 | $19.71 | 916,527 |
| 2023-11-08 | $19.16 | $20.02 | $18.34 | $19.37 | $19.37 | 2,158,137 |
| 2023-11-07 | $21.99 | $22.15 | $20.17 | $22.03 | $22.03 | 459,026 |
| 2023-11-06 | $22.47 | $22.47 | $21.89 | $21.98 | $21.98 | 544,293 |
| 2023-11-03 | $22.67 | $22.97 | $22.47 | $22.49 | $22.49 | 324,881 |
| 2023-11-02 | $21.28 | $22.22 | $21.28 | $22.22 | $22.22 | 511,966 |
| 2023-11-01 | $20.96 | $21.05 | $20.62 | $20.98 | $20.98 | 276,712 |
| 2023-10-31 | $20.77 | $21.08 | $20.63 | $20.93 | $20.93 | 300,403 |
| 2023-10-30 | $21.15 | $21.36 | $20.31 | $20.65 | $20.65 | 1,339,269 |
| 2023-10-27 | $21.80 | $21.86 | $20.92 | $21.09 | $21.09 | 328,179 |
| 2023-10-26 | $21.58 | $22.24 | $21.14 | $21.86 | $21.86 | 433,707 |
| 2023-10-25 | $20.99 | $22.00 | $20.95 | $21.45 | $21.45 | 309,455 |
| 2023-10-24 | $21.17 | $21.34 | $20.63 | $21.24 | $21.24 | 309,094 |
| 2023-10-23 | $20.44 | $21.10 | $20.30 | $20.86 | $20.86 | 314,649 |
| 2023-10-20 | $21.18 | $21.30 | $20.64 | $20.67 | $20.67 | 272,040 |
| 2023-10-19 | $21.35 | $21.89 | $20.89 | $21.19 | $21.19 | 451,809 |
| 2023-10-18 | $21.81 | $21.98 | $21.30 | $21.34 | $21.34 | 250,199 |
| 2023-10-17 | $21.98 | $22.81 | $21.90 | $22.01 | $22.01 | 461,514 |
| 2023-10-16 | $22.35 | $22.63 | $22.03 | $22.24 | $22.24 | 319,275 |
| 2023-10-13 | $22.93 | $22.99 | $22.17 | $22.21 | $22.21 | 186,714 |
| 2023-10-12 | $23.81 | $23.81 | $22.66 | $22.79 | $22.79 | 183,861 |
| 2023-10-11 | $23.67 | $23.93 | $23.53 | $23.86 | $23.86 | 180,744 |
| 2023-10-10 | $24.40 | $24.40 | $23.62 | $23.64 | $23.64 | 352,540 |
| 2023-10-09 | $23.34 | $24.23 | $22.35 | $24.20 | $24.20 | 310,085 |
| 2023-10-06 | $23.66 | $24.11 | $23.50 | $23.64 | $23.64 | 421,990 |
| 2023-10-05 | $23.00 | $23.73 | $22.88 | $23.68 | $23.68 | 831,194 |
| 2023-10-04 | $22.27 | $23.17 | $22.03 | $23.16 | $23.16 | 362,325 |
| 2023-10-03 | $22.46 | $22.63 | $22.00 | $22.12 | $22.12 | 247,158 |
| 2023-10-02 | $22.90 | $23.00 | $22.48 | $22.67 | $22.67 | 361,919 |
| 2023-09-29 | $22.95 | $23.55 | $22.80 | $23.23 | $23.23 | 314,552 |
| 2023-09-28 | $23.29 | $23.72 | $22.79 | $22.85 | $22.85 | 381,725 |
| 2023-09-27 | $23.79 | $23.88 | $22.93 | $23.23 | $23.23 | 279,073 |
| 2023-09-26 | $24.33 | $24.45 | $23.67 | $23.68 | $23.68 | 221,609 |
| 2023-09-25 | $24.53 | $24.74 | $24.26 | $24.43 | $24.43 | 249,243 |
| 2023-09-22 | $24.55 | $25.53 | $23.72 | $24.67 | $24.67 | 270,159 |
| 2023-09-21 | $25.51 | $25.56 | $24.43 | $24.54 | $24.54 | 399,218 |
| 2023-09-20 | $26.36 | $26.41 | $25.73 | $25.76 | $25.76 | 503,279 |
| 2023-09-19 | $26.46 | $26.55 | $26.11 | $26.17 | $26.17 | 180,695 |
| 2023-09-18 | $26.20 | $26.48 | $25.84 | $26.42 | $26.42 | 226,655 |
| 2023-09-15 | $26.57 | $26.58 | $25.81 | $26.26 | $26.26 | 611,465 |
| 2023-09-14 | $26.31 | $26.78 | $26.19 | $26.48 | $26.48 | 307,379 |
| 2023-09-13 | $26.57 | $26.57 | $26.00 | $26.11 | $26.11 | 375,368 |
| 2023-09-12 | $25.77 | $26.58 | $25.60 | $26.45 | $26.45 | 168,855 |
| 2023-09-11 | $26.57 | $26.85 | $25.53 | $25.78 | $25.78 | 430,516 |
| 2023-09-08 | $26.57 | $26.73 | $26.18 | $26.41 | $26.41 | 455,107 |
| 2023-09-07 | $26.39 | $27.45 | $26.28 | $26.62 | $26.62 | 435,884 |
| 2023-09-06 | $26.52 | $26.63 | $26.23 | $26.55 | $26.55 | 168,608 |
| 2023-09-05 | $26.87 | $26.99 | $26.35 | $26.46 | $26.46 | 220,879 |
| 2023-09-01 | $26.74 | $27.38 | $26.74 | $27.00 | $27.00 | 242,855 |
| 2023-08-31 | $26.49 | $26.89 | $26.38 | $26.59 | $26.59 | 332,504 |
| 2023-08-30 | $26.09 | $26.89 | $26.04 | $26.41 | $26.41 | 270,801 |
| 2023-08-29 | $25.43 | $26.17 | $25.39 | $26.02 | $26.02 | 446,258 |
| 2023-08-28 | $25.34 | $25.77 | $25.30 | $25.38 | $25.38 | 202,962 |
| 2023-08-25 | $25.62 | $25.75 | $25.19 | $25.32 | $25.32 | 237,147 |
| 2023-08-24 | $25.90 | $26.09 | $25.18 | $25.58 | $25.58 | 632,946 |
| 2023-08-23 | $25.83 | $26.42 | $25.50 | $26.05 | $26.05 | 383,818 |
| 2023-08-22 | $25.28 | $25.96 | $24.92 | $25.84 | $25.84 | 362,590 |
| 2023-08-21 | $25.20 | $25.33 | $24.58 | $25.12 | $25.12 | 402,809 |
| 2023-08-18 | $25.22 | $25.65 | $25.01 | $25.23 | $25.23 | 479,189 |
| 2023-08-17 | $25.75 | $26.00 | $25.10 | $25.52 | $25.52 | 1,162,315 |
| 2023-08-16 | $24.54 | $25.72 | $24.47 | $25.65 | $25.65 | 320,285 |
| 2023-08-15 | $24.45 | $24.74 | $24.30 | $24.49 | $24.49 | 257,983 |
| 2023-08-14 | $24.26 | $24.67 | $24.05 | $24.59 | $24.59 | 434,075 |
| 2023-08-11 | $23.55 | $24.71 | $23.43 | $24.28 | $24.28 | 543,584 |
| 2023-08-10 | $24.47 | $24.79 | $23.05 | $23.61 | $23.61 | 736,548 |
| 2023-08-09 | $24.35 | $24.85 | $24.35 | $24.47 | $24.47 | 257,504 |
| 2023-08-08 | $24.43 | $24.98 | $24.09 | $24.48 | $24.48 | 287,215 |
| 2023-08-07 | $24.88 | $25.40 | $24.50 | $24.84 | $24.84 | 311,886 |
| 2023-08-04 | $25.00 | $25.52 | $24.71 | $24.74 | $24.74 | 406,212 |
| 2023-08-03 | $24.67 | $25.03 | $24.44 | $24.97 | $24.97 | 273,164 |
| 2023-08-02 | $24.82 | $24.98 | $24.40 | $24.80 | $24.80 | 276,511 |
| 2023-08-01 | $24.80 | $25.44 | $24.55 | $25.18 | $25.18 | 196,358 |
| 2023-07-31 | $24.92 | $25.29 | $24.68 | $24.91 | $24.91 | 242,798 |
| 2023-07-28 | $25.15 | $25.35 | $24.73 | $24.89 | $24.89 | 193,545 |
| 2023-07-27 | $26.17 | $26.17 | $24.62 | $24.87 | $24.87 | 386,860 |
| 2023-07-26 | $26.36 | $26.70 | $25.77 | $25.95 | $25.95 | 474,759 |
| 2023-07-25 | $25.91 | $26.83 | $25.63 | $26.36 | $26.36 | 334,535 |
| 2023-07-24 | $25.64 | $26.08 | $25.45 | $26.03 | $26.03 | 171,079 |
| 2023-07-21 | $25.60 | $25.86 | $25.36 | $25.72 | $25.72 | 480,703 |
| 2023-07-20 | $24.46 | $25.40 | $24.14 | $25.39 | $25.39 | 288,321 |
| 2023-07-19 | $24.61 | $24.87 | $24.44 | $24.45 | $24.45 | 248,113 |
| 2023-07-18 | $23.99 | $24.86 | $23.66 | $24.65 | $24.65 | 182,738 |
| 2023-07-17 | $23.72 | $24.45 | $23.60 | $24.03 | $24.03 | 330,900 |
| 2023-07-14 | $24.09 | $24.24 | $23.49 | $23.66 | $23.66 | 286,911 |
| 2023-07-13 | $23.81 | $24.26 | $23.52 | $24.12 | $24.12 | 578,452 |
| 2023-07-12 | $23.85 | $24.14 | $23.70 | $23.84 | $23.84 | 324,781 |
| 2023-07-11 | $22.59 | $23.48 | $22.50 | $23.37 | $23.37 | 193,601 |
| 2023-07-10 | $22.58 | $23.34 | $22.47 | $22.55 | $22.55 | 163,512 |
| 2023-07-07 | $22.44 | $23.07 | $22.44 | $22.84 | $22.84 | 273,893 |
| 2023-07-06 | $23.12 | $23.47 | $22.44 | $22.51 | $22.51 | 326,372 |
| 2023-07-05 | $24.11 | $24.11 | $23.08 | $23.34 | $23.34 | 368,185 |
| 2023-07-03 | $24.73 | $24.73 | $24.02 | $24.25 | $24.25 | 122,966 |
| 2023-06-30 | $25.00 | $25.44 | $24.77 | $24.78 | $24.78 | 409,064 |
| 2023-06-29 | $24.48 | $25.03 | $24.40 | $24.98 | $24.98 | 353,855 |
| 2023-06-28 | $24.84 | $24.88 | $24.24 | $24.52 | $24.52 | 438,154 |
| 2023-06-27 | $25.15 | $25.43 | $24.66 | $24.96 | $24.96 | 566,094 |
| 2023-06-26 | $24.89 | $25.19 | $24.75 | $24.94 | $24.94 | 418,956 |
| 2023-06-23 | $23.87 | $24.99 | $23.87 | $24.96 | $24.96 | 709,138 |
| 2023-06-22 | $24.06 | $24.38 | $23.75 | $24.29 | $24.29 | 471,593 |
| 2023-06-21 | $24.41 | $24.75 | $23.98 | $24.13 | $24.13 | 390,700 |
| 2023-06-20 | $24.14 | $24.51 | $23.90 | $24.47 | $24.47 | 396,630 |
| 2023-06-16 | $24.69 | $24.85 | $23.89 | $24.32 | $24.32 | 908,030 |
| 2023-06-15 | $23.87 | $24.61 | $23.87 | $24.33 | $24.33 | 385,531 |
| 2023-06-14 | $24.24 | $24.49 | $23.72 | $24.01 | $24.01 | 712,785 |
| 2023-06-13 | $23.49 | $24.12 | $23.35 | $24.03 | $24.03 | 495,808 |
| 2023-06-12 | $22.84 | $23.37 | $22.50 | $23.34 | $23.34 | 291,377 |
| 2023-06-09 | $22.53 | $22.96 | $22.20 | $22.55 | $22.55 | 513,004 |
| 2023-06-08 | $22.75 | $22.77 | $22.15 | $22.60 | $22.60 | 368,153 |
| 2023-06-07 | $22.46 | $23.20 | $21.89 | $22.86 | $22.86 | 405,802 |
| 2023-06-06 | $21.88 | $22.44 | $21.65 | $22.32 | $22.32 | 287,327 |
| 2023-06-05 | $21.59 | $21.92 | $21.45 | $21.81 | $21.81 | 273,677 |
| 2023-06-02 | $21.00 | $21.75 | $20.71 | $21.68 | $21.68 | 286,083 |
| 2023-06-01 | $20.09 | $20.93 | $19.95 | $20.63 | $20.63 | 535,264 |
| 2023-05-31 | $19.82 | $20.22 | $19.26 | $20.06 | $20.06 | 1,002,442 |
| 2023-05-30 | $21.30 | $21.60 | $19.76 | $19.79 | $19.79 | 614,595 |
| 2023-05-26 | $20.72 | $21.28 | $20.63 | $21.18 | $21.18 | 283,413 |
| 2023-05-25 | $20.53 | $20.83 | $20.30 | $20.71 | $20.71 | 257,275 |
| 2023-05-24 | $20.94 | $21.12 | $20.66 | $20.76 | $20.76 | 285,817 |
| 2023-05-23 | $22.17 | $22.37 | $20.10 | $21.27 | $21.27 | 1,004,521 |
| 2023-05-22 | $22.00 | $22.48 | $21.56 | $22.38 | $22.38 | 226,467 |
| 2023-05-19 | $22.13 | $24.40 | $21.70 | $22.04 | $22.04 | 252,272 |
| 2023-05-18 | $21.66 | $21.93 | $20.97 | $21.83 | $21.83 | 683,239 |
| 2023-05-17 | $20.90 | $21.69 | $20.90 | $21.60 | $21.60 | 733,510 |
| 2023-05-16 | $21.37 | $21.61 | $20.73 | $20.76 | $20.76 | 565,295 |
| 2023-05-15 | $22.76 | $22.76 | $21.43 | $21.46 | $21.46 | 564,436 |
| 2023-05-12 | $22.44 | $22.91 | $22.25 | $22.65 | $22.65 | 254,413 |
| 2023-05-11 | $22.68 | $22.81 | $22.19 | $22.40 | $22.40 | 364,484 |
| 2023-05-10 | $24.11 | $24.46 | $22.58 | $22.73 | $22.73 | 849,547 |
| 2023-05-09 | $23.61 | $23.88 | $23.12 | $23.75 | $23.75 | 374,210 |
| 2023-05-08 | $24.40 | $24.41 | $23.76 | $23.78 | $23.78 | 272,527 |
| 2023-05-05 | $23.49 | $24.46 | $23.49 | $24.29 | $24.29 | 366,387 |
| 2023-05-04 | $23.81 | $24.19 | $22.90 | $23.03 | $23.03 | 276,801 |
| 2023-05-03 | $24.12 | $24.55 | $23.86 | $23.99 | $23.99 | 350,825 |
| 2023-05-02 | $25.02 | $25.06 | $23.68 | $23.98 | $23.98 | 279,984 |
| 2023-05-01 | $25.17 | $25.61 | $24.72 | $25.20 | $25.20 | 281,544 |
| 2023-04-28 | $25.04 | $26.10 | $24.85 | $25.19 | $25.19 | 503,396 |
| 2023-04-27 | $24.19 | $25.09 | $23.84 | $25.07 | $25.07 | 368,655 |
| 2023-04-26 | $24.76 | $25.29 | $23.87 | $24.07 | $24.07 | 253,776 |
| 2023-04-25 | $24.55 | $25.75 | $24.55 | $24.94 | $24.94 | 332,336 |
| 2023-04-24 | $25.14 | $25.29 | $24.68 | $24.91 | $24.91 | 247,874 |
| 2023-04-21 | $25.49 | $25.52 | $24.86 | $25.11 | $25.11 | 211,322 |
| 2023-04-20 | $25.00 | $26.21 | $24.61 | $25.49 | $25.49 | 286,904 |
| 2023-04-19 | $25.49 | $25.52 | $25.13 | $25.31 | $25.31 | 377,226 |
| 2023-04-18 | $26.00 | $26.97 | $25.54 | $25.66 | $25.66 | 404,634 |
| 2023-04-17 | $25.33 | $25.99 | $25.04 | $25.93 | $25.93 | 192,494 |
| 2023-04-14 | $26.48 | $26.55 | $25.21 | $25.36 | $25.36 | 207,627 |
| 2023-04-13 | $26.07 | $26.47 | $25.55 | $26.30 | $26.30 | 170,025 |
| 2023-04-12 | $26.58 | $26.62 | $25.83 | $25.89 | $25.89 | 153,223 |
| 2023-04-11 | $26.03 | $26.38 | $25.83 | $26.17 | $26.17 | 141,453 |
| 2023-04-10 | $25.31 | $25.98 | $25.20 | $25.94 | $25.94 | 202,529 |
| 2023-04-06 | $24.97 | $25.57 | $24.76 | $25.31 | $25.31 | 202,333 |
| 2023-04-05 | $24.81 | $25.09 | $24.54 | $24.96 | $24.96 | 254,281 |
| 2023-04-04 | $25.26 | $25.28 | $24.52 | $24.98 | $24.98 | 196,984 |
| 2023-04-03 | $25.31 | $25.64 | $24.83 | $25.31 | $25.31 | 264,821 |
| 2023-03-31 | $25.29 | $25.83 | $25.11 | $25.46 | $25.46 | 376,769 |
| 2023-03-30 | $24.79 | $25.18 | $24.49 | $25.01 | $25.01 | 476,085 |
| 2023-03-29 | $24.86 | $24.99 | $24.28 | $24.49 | $24.49 | 447,959 |
| 2023-03-28 | $24.48 | $24.94 | $24.18 | $24.56 | $24.56 | 562,732 |
| 2023-03-27 | $24.25 | $25.20 | $24.23 | $24.56 | $24.56 | 485,880 |
| 2023-03-24 | $23.78 | $24.48 | $23.35 | $24.28 | $24.28 | 355,374 |
| 2023-03-23 | $24.24 | $25.08 | $23.81 | $24.02 | $24.02 | 532,020 |
| 2023-03-22 | $24.36 | $24.84 | $24.10 | $24.11 | $24.11 | 297,205 |
| 2023-03-21 | $24.00 | $24.87 | $23.79 | $24.48 | $24.48 | 330,188 |
| 2023-03-20 | $23.63 | $24.75 | $23.12 | $23.51 | $23.51 | 353,739 |
| 2023-03-17 | $23.30 | $23.41 | $22.73 | $23.36 | $23.36 | 513,988 |
| 2023-03-16 | $22.11 | $23.95 | $22.11 | $23.48 | $23.48 | 303,329 |
| 2023-03-15 | $22.16 | $22.84 | $21.71 | $22.52 | $22.52 | 677,719 |
| 2023-03-14 | $23.93 | $24.27 | $22.93 | $23.13 | $23.13 | 456,215 |
| 2023-03-13 | $23.68 | $24.17 | $23.01 | $23.30 | $23.30 | 488,145 |
| 2023-03-10 | $24.54 | $24.83 | $23.84 | $24.24 | $24.24 | 336,093 |
| 2023-03-09 | $26.59 | $27.54 | $24.94 | $24.98 | $24.98 | 325,332 |
| 2023-03-08 | $26.34 | $27.00 | $26.00 | $26.59 | $26.59 | 244,829 |
| 2023-03-07 | $27.57 | $28.16 | $26.29 | $26.32 | $26.32 | 242,171 |
| 2023-03-06 | $27.24 | $28.42 | $27.24 | $27.57 | $27.57 | 389,200 |
| 2023-03-03 | $26.38 | $27.10 | $25.99 | $27.05 | $27.05 | 632,995 |
| 2023-03-02 | $27.21 | $28.03 | $26.85 | $27.86 | $27.86 | 420,554 |
| 2023-03-01 | $28.23 | $29.41 | $26.70 | $27.59 | $27.59 | 535,343 |
| 2023-02-28 | $28.35 | $29.03 | $28.22 | $28.74 | $28.74 | 219,481 |
| 2023-02-27 | $28.95 | $29.59 | $28.45 | $28.45 | $28.45 | 159,499 |
| 2023-02-24 | $28.40 | $28.97 | $28.20 | $28.75 | $28.75 | 151,540 |
| 2023-02-23 | $28.65 | $29.27 | $28.54 | $29.07 | $29.07 | 191,110 |
| 2023-02-22 | $28.35 | $29.04 | $28.17 | $28.43 | $28.43 | 200,183 |
| 2023-02-21 | $28.58 | $28.71 | $27.90 | $28.32 | $28.32 | 233,927 |
| 2023-02-17 | $30.07 | $30.09 | $28.94 | $29.07 | $29.07 | 212,724 |
| 2023-02-16 | $30.05 | $30.76 | $29.83 | $30.15 | $30.15 | 169,356 |
| 2023-02-15 | $29.68 | $30.75 | $29.37 | $30.57 | $30.57 | 162,350 |
| 2023-02-14 | $30.50 | $30.71 | $29.76 | $29.90 | $29.90 | 290,929 |
| 2023-02-13 | $29.80 | $30.63 | $29.70 | $30.56 | $30.56 | 152,098 |
| 2023-02-10 | $29.56 | $29.98 | $28.91 | $29.80 | $29.80 | 188,178 |
| 2023-02-09 | $31.23 | $31.63 | $29.43 | $29.71 | $29.71 | 170,524 |
| 2023-02-08 | $31.27 | $31.81 | $30.62 | $30.87 | $30.87 | 231,130 |
| 2023-02-07 | $30.59 | $31.59 | $30.45 | $31.54 | $31.54 | 227,230 |
| 2023-02-06 | $30.77 | $31.37 | $30.60 | $30.80 | $30.80 | 240,080 |
| 2023-02-03 | $29.98 | $31.42 | $29.98 | $31.05 | $31.05 | 389,600 |
| 2023-02-02 | $30.17 | $30.87 | $29.64 | $30.37 | $30.37 | 408,634 |
| 2023-02-01 | $28.57 | $30.34 | $28.18 | $29.77 | $29.77 | 374,900 |
| 2023-01-31 | $28.15 | $28.69 | $27.78 | $28.65 | $28.65 | 335,368 |
| 2023-01-30 | $28.03 | $28.68 | $27.62 | $27.93 | $27.93 | 273,993 |
| 2023-01-27 | $29.00 | $29.36 | $28.20 | $28.37 | $28.37 | 261,803 |
| 2023-01-26 | $29.22 | $29.67 | $28.92 | $29.22 | $29.22 | 252,873 |
| 2023-01-25 | $29.46 | $29.46 | $28.70 | $28.95 | $28.95 | 287,829 |
| 2023-01-24 | $30.29 | $31.18 | $29.69 | $29.90 | $29.90 | 265,176 |
| 2023-01-23 | $30.75 | $30.75 | $29.80 | $30.50 | $30.50 | 505,625 |
| 2023-01-20 | $30.79 | $30.97 | $30.25 | $30.66 | $30.66 | 371,758 |
| 2023-01-19 | $30.00 | $30.93 | $29.53 | $30.29 | $30.29 | 398,434 |
| 2023-01-18 | $31.18 | $31.33 | $29.88 | $30.08 | $30.08 | 630,916 |
| 2023-01-17 | $31.50 | $31.73 | $29.90 | $30.95 | $30.95 | 634,711 |
| 2023-01-13 | $30.86 | $32.12 | $30.79 | $31.65 | $31.65 | 547,920 |
| 2023-01-12 | $31.37 | $31.45 | $30.04 | $31.09 | $31.09 | 322,692 |
| 2023-01-11 | $29.93 | $31.17 | $29.78 | $31.13 | $31.13 | 307,973 |
| 2023-01-10 | $28.38 | $29.90 | $28.36 | $29.83 | $29.83 | 260,029 |
| 2023-01-09 | $28.06 | $29.28 | $27.82 | $28.50 | $28.50 | 399,496 |
| 2023-01-06 | $26.91 | $29.60 | $26.50 | $27.71 | $27.71 | 339,293 |
| 2023-01-05 | $26.45 | $26.96 | $26.25 | $26.56 | $26.56 | 266,201 |
| 2023-01-04 | $25.25 | $27.12 | $24.56 | $26.70 | $26.70 | 375,465 |
| 2023-01-03 | $25.24 | $25.27 | $24.26 | $24.99 | $24.99 | 368,557 |
| 2022-12-30 | $24.86 | $25.25 | $24.50 | $25.14 | $25.14 | 451,308 |
| 2022-12-29 | $25.42 | $26.27 | $25.15 | $25.22 | $25.22 | 332,100 |
| 2022-12-28 | $26.02 | $26.35 | $25.05 | $25.14 | $25.14 | 243,791 |
| 2022-12-27 | $26.02 | $26.34 | $25.59 | $26.06 | $26.06 | 186,554 |
| 2022-12-23 | $26.52 | $26.84 | $25.04 | $25.96 | $25.96 | 530,463 |
| 2022-12-22 | $26.40 | $26.98 | $25.99 | $26.52 | $26.52 | 334,922 |
| 2022-12-21 | $25.78 | $26.73 | $25.57 | $26.59 | $26.59 | 282,374 |
| 2022-12-20 | $25.07 | $26.16 | $25.07 | $25.56 | $25.56 | 358,759 |
| 2022-12-19 | $26.34 | $26.74 | $24.83 | $25.15 | $25.15 | 398,501 |
| 2022-12-16 | $27.48 | $27.67 | $25.71 | $26.50 | $26.50 | 864,259 |
| 2022-12-15 | $27.46 | $27.89 | $27.12 | $27.61 | $27.61 | 503,363 |
| 2022-12-14 | $27.85 | $28.86 | $27.55 | $28.01 | $28.01 | 568,491 |
| 2022-12-13 | $27.60 | $28.09 | $27.13 | $27.80 | $27.80 | 473,468 |
| 2022-12-12 | $26.31 | $26.97 | $25.95 | $26.45 | $26.45 | 246,615 |
| 2022-12-09 | $26.34 | $26.97 | $25.88 | $26.20 | $26.20 | 237,224 |
| 2022-12-08 | $28.98 | $28.98 | $26.31 | $26.52 | $26.52 | 306,192 |
| 2022-12-07 | $27.45 | $27.70 | $26.02 | $27.02 | $27.02 | 333,830 |
| 2022-12-06 | $28.86 | $28.90 | $26.74 | $27.63 | $27.63 | 303,060 |
| 2022-12-05 | $30.36 | $30.44 | $28.70 | $29.01 | $29.01 | 223,974 |
| 2022-12-02 | $29.96 | $31.27 | $29.96 | $30.53 | $30.53 | 315,920 |
| 2022-12-01 | $30.28 | $30.71 | $28.93 | $30.61 | $30.61 | 275,991 |
| 2022-11-30 | $29.32 | $30.76 | $28.86 | $30.04 | $30.04 | 311,682 |
| 2022-11-29 | $29.64 | $30.10 | $29.12 | $29.23 | $29.23 | 233,415 |
| 2022-11-28 | $29.66 | $30.17 | $29.56 | $29.67 | $29.67 | 276,126 |
| 2022-11-25 | $29.82 | $30.21 | $29.64 | $29.87 | $29.87 | 84,794 |
| 2022-11-23 | $28.78 | $30.00 | $28.67 | $29.43 | $29.43 | 245,085 |
| 2022-11-22 | $29.63 | $29.63 | $28.68 | $28.73 | $28.73 | 232,570 |
| 2022-11-21 | $27.94 | $29.16 | $27.74 | $29.09 | $29.09 | 224,577 |
| 2022-11-18 | $27.54 | $28.42 | $27.25 | $27.89 | $27.89 | 428,815 |
| 2022-11-17 | $27.04 | $27.75 | $26.30 | $26.87 | $26.87 | 241,258 |
| 2022-11-16 | $27.47 | $27.99 | $27.02 | $27.51 | $27.51 | 248,103 |
| 2022-11-15 | $28.14 | $29.75 | $26.88 | $27.59 | $27.59 | 226,903 |
| 2022-11-14 | $28.58 | $29.80 | $27.38 | $27.49 | $27.49 | 341,567 |
| 2022-11-11 | $30.46 | $30.75 | $28.83 | $28.88 | $28.88 | 585,472 |
| 2022-11-10 | $28.61 | $30.25 | $28.61 | $30.25 | $30.25 | 702,527 |
| 2022-11-09 | $27.05 | $28.02 | $26.76 | $27.18 | $27.18 | 314,787 |
| 2022-11-08 | $26.71 | $28.95 | $25.41 | $27.57 | $27.57 | 757,016 |
| 2022-11-07 | $27.41 | $27.77 | $26.50 | $27.54 | $27.54 | 305,009 |
| 2022-11-04 | $27.08 | $27.27 | $26.37 | $27.11 | $27.11 | 224,833 |
| 2022-11-03 | $26.60 | $27.07 | $26.21 | $26.67 | $26.67 | 208,889 |
| 2022-11-02 | $28.55 | $29.12 | $27.04 | $27.07 | $27.07 | 338,260 |
| 2022-11-01 | $28.92 | $29.24 | $28.45 | $28.64 | $28.64 | 229,755 |
| 2022-10-31 | $28.92 | $29.47 | $28.21 | $28.35 | $28.35 | 294,139 |
| 2022-10-28 | $28.12 | $29.25 | $27.40 | $29.23 | $29.23 | 244,637 |
| 2022-10-27 | $28.09 | $28.94 | $27.70 | $27.73 | $27.73 | 222,409 |
| 2022-10-26 | $27.74 | $29.25 | $27.50 | $27.57 | $27.57 | 332,564 |
| 2022-10-25 | $27.89 | $28.20 | $27.25 | $27.36 | $27.36 | 244,263 |
| 2022-10-24 | $27.58 | $27.85 | $27.13 | $27.77 | $27.77 | 205,385 |
| 2022-10-21 | $27.18 | $27.64 | $26.04 | $27.42 | $27.42 | 312,220 |
| 2022-10-20 | $28.05 | $28.16 | $26.62 | $27.00 | $27.00 | 187,717 |
| 2022-10-19 | $27.79 | $28.32 | $27.38 | $28.05 | $28.05 | 259,359 |
| 2022-10-18 | $28.65 | $29.05 | $28.03 | $28.08 | $28.08 | 349,665 |
| 2022-10-17 | $26.88 | $28.05 | $26.88 | $27.88 | $27.88 | 389,074 |
| 2022-10-14 | $29.66 | $29.73 | $26.17 | $26.19 | $26.19 | 441,071 |
| 2022-10-13 | $27.54 | $29.85 | $27.21 | $29.10 | $29.10 | 597,339 |
| 2022-10-12 | $28.23 | $28.24 | $26.80 | $28.06 | $28.06 | 453,232 |
| 2022-10-11 | $27.53 | $28.19 | $26.75 | $28.06 | $28.06 | 436,283 |
| 2022-10-10 | $26.75 | $27.71 | $26.31 | $27.57 | $27.57 | 359,321 |
| 2022-10-07 | $25.89 | $26.48 | $25.86 | $26.46 | $26.46 | 287,831 |
| 2022-10-06 | $26.29 | $27.01 | $25.75 | $26.29 | $26.29 | 289,741 |
| 2022-10-05 | $25.34 | $26.37 | $25.00 | $26.31 | $26.31 | 474,463 |
| 2022-10-04 | $26.55 | $26.91 | $25.67 | $25.76 | $25.76 | 563,219 |
| 2022-10-03 | $24.98 | $26.48 | $24.82 | $25.91 | $25.91 | 614,612 |
| 2022-09-30 | $26.32 | $26.89 | $25.90 | $26.35 | $26.35 | 401,378 |
| 2022-09-29 | $26.60 | $27.12 | $26.03 | $26.28 | $26.28 | 366,892 |
| 2022-09-28 | $26.26 | $27.35 | $25.52 | $27.11 | $27.11 | 512,063 |
| 2022-09-27 | $26.29 | $26.61 | $25.74 | $26.16 | $26.16 | 236,798 |
| 2022-09-26 | $26.21 | $27.46 | $25.64 | $25.86 | $25.86 | 366,705 |
| 2022-09-23 | $27.22 | $27.22 | $25.77 | $26.34 | $26.34 | 423,772 |
| 2022-09-22 | $28.19 | $28.28 | $27.01 | $27.36 | $27.36 | 203,173 |
| 2022-09-21 | $28.70 | $29.37 | $28.26 | $28.35 | $28.35 | 231,511 |
| 2022-09-20 | $28.42 | $28.78 | $27.93 | $28.49 | $28.49 | 204,855 |
| 2022-09-19 | $28.89 | $29.68 | $28.50 | $28.87 | $28.87 | 323,410 |
| 2022-09-16 | $29.98 | $30.15 | $29.18 | $29.68 | $29.68 | 750,918 |
| 2022-09-15 | $30.56 | $31.18 | $30.22 | $30.57 | $30.57 | 154,943 |
| 2022-09-14 | $30.16 | $30.83 | $29.91 | $30.77 | $30.77 | 239,434 |
| 2022-09-13 | $31.19 | $32.33 | $29.89 | $29.98 | $29.98 | 430,687 |
| 2022-09-12 | $32.48 | $32.75 | $32.09 | $32.37 | $32.37 | 142,686 |
| 2022-09-09 | $32.54 | $32.84 | $31.65 | $32.46 | $32.46 | 222,181 |
| 2022-09-08 | $31.10 | $32.33 | $30.91 | $32.25 | $32.25 | 218,470 |
| 2022-09-07 | $30.41 | $31.77 | $30.35 | $31.68 | $31.68 | 256,090 |
| 2022-09-06 | $29.09 | $30.59 | $29.02 | $30.35 | $30.35 | 234,595 |
| 2022-09-02 | $30.61 | $30.61 | $29.07 | $29.34 | $29.34 | 323,996 |
| 2022-09-01 | $31.20 | $31.41 | $29.59 | $30.35 | $30.35 | 370,477 |
| 2022-08-31 | $31.27 | $31.95 | $31.09 | $31.40 | $31.40 | 282,081 |
| 2022-08-30 | $31.89 | $31.98 | $30.98 | $31.21 | $31.21 | 264,013 |
| 2022-08-29 | $31.82 | $32.08 | $30.57 | $31.54 | $31.54 | 372,294 |
| 2022-08-26 | $33.34 | $33.34 | $31.99 | $32.18 | $32.18 | 243,172 |
| 2022-08-25 | $32.33 | $33.34 | $32.20 | $33.32 | $33.32 | 207,181 |
| 2022-08-24 | $30.36 | $32.08 | $30.14 | $32.04 | $32.04 | 275,887 |
| 2022-08-23 | $30.70 | $30.94 | $29.99 | $30.32 | $30.32 | 198,256 |
| 2022-08-22 | $31.76 | $31.98 | $30.85 | $30.86 | $30.86 | 331,597 |
| 2022-08-19 | $31.82 | $32.12 | $31.13 | $32.03 | $32.03 | 408,032 |
| 2022-08-18 | $32.38 | $32.73 | $32.10 | $32.34 | $32.34 | 276,044 |
| 2022-08-17 | $32.62 | $32.73 | $32.17 | $32.35 | $32.35 | 174,756 |
| 2022-08-16 | $32.65 | $32.98 | $32.09 | $32.71 | $32.71 | 403,910 |
| 2022-08-15 | $31.06 | $32.99 | $31.06 | $32.86 | $32.86 | 436,894 |
| 2022-08-12 | $32.09 | $32.51 | $31.08 | $31.55 | $31.55 | 598,765 |
| 2022-08-11 | $30.56 | $31.96 | $30.50 | $31.68 | $31.68 | 382,384 |
| 2022-08-10 | $30.44 | $31.65 | $30.18 | $30.38 | $30.38 | 359,332 |
| 2022-08-09 | $29.34 | $29.55 | $28.52 | $28.81 | $28.81 | 280,893 |
| 2022-08-08 | $28.59 | $29.79 | $28.44 | $29.29 | $29.29 | 270,890 |
| 2022-08-05 | $27.87 | $28.58 | $27.76 | $28.41 | $28.41 | 199,818 |
| 2022-08-04 | $28.26 | $28.73 | $27.81 | $28.32 | $28.32 | 219,788 |
| 2022-08-03 | $27.98 | $28.47 | $27.63 | $28.20 | $28.20 | 308,362 |
| 2022-08-02 | $27.29 | $28.00 | $27.17 | $27.80 | $27.80 | 153,405 |
| 2022-08-01 | $27.54 | $27.54 | $26.67 | $27.26 | $27.26 | 198,819 |
| 2022-07-29 | $26.73 | $27.81 | $26.38 | $27.57 | $27.57 | 324,856 |
| 2022-07-28 | $25.76 | $27.00 | $24.82 | $26.81 | $26.81 | 518,154 |
| 2022-07-27 | $24.65 | $25.88 | $24.48 | $25.79 | $25.79 | 436,670 |
| 2022-07-26 | $25.12 | $25.12 | $24.01 | $24.42 | $24.42 | 151,830 |
| 2022-07-25 | $24.65 | $25.21 | $24.31 | $25.18 | $25.18 | 372,935 |
| 2022-07-22 | $26.07 | $26.07 | $24.28 | $24.50 | $24.50 | 341,489 |
| 2022-07-21 | $25.25 | $26.20 | $24.56 | $25.98 | $25.98 | 273,864 |
| 2022-07-20 | $25.13 | $25.88 | $24.78 | $25.44 | $25.44 | 226,696 |
| 2022-07-19 | $24.26 | $25.06 | $23.91 | $25.01 | $25.01 | 320,100 |
| 2022-07-18 | $24.48 | $24.96 | $23.65 | $23.84 | $23.84 | 218,375 |
| 2022-07-15 | $24.17 | $24.21 | $23.42 | $24.12 | $24.12 | 508,269 |
| 2022-07-14 | $23.34 | $23.87 | $22.42 | $23.41 | $23.41 | 308,241 |
| 2022-07-13 | $24.50 | $25.02 | $24.13 | $24.21 | $24.21 | 313,409 |
| 2022-07-12 | $25.24 | $25.94 | $24.84 | $25.09 | $25.09 | 205,812 |
| 2022-07-11 | $26.06 | $26.06 | $25.43 | $25.57 | $25.57 | 195,561 |
| 2022-07-08 | $25.92 | $26.44 | $25.29 | $26.16 | $26.16 | 308,393 |
| 2022-07-07 | $25.45 | $26.39 | $25.06 | $26.10 | $26.10 | 324,912 |
| 2022-07-06 | $25.41 | $26.05 | $24.55 | $25.19 | $25.19 | 306,269 |
| 2022-07-05 | $24.86 | $25.59 | $24.21 | $25.57 | $25.57 | 378,602 |
| 2022-07-01 | $24.20 | $25.03 | $23.96 | $25.01 | $25.01 | 286,938 |
| 2022-06-30 | $23.52 | $24.17 | $23.12 | $24.15 | $24.15 | 302,495 |
| 2022-06-29 | $23.90 | $24.01 | $23.45 | $23.89 | $23.89 | 260,671 |
| 2022-06-28 | $25.00 | $26.07 | $23.99 | $24.01 | $24.01 | 492,768 |
| 2022-06-27 | $24.62 | $25.01 | $24.05 | $24.90 | $24.90 | 529,090 |
| 2022-06-24 | $24.34 | $25.16 | $23.70 | $24.57 | $24.57 | 1,560,812 |
| 2022-06-23 | $23.48 | $24.16 | $23.34 | $24.05 | $24.05 | 425,199 |
| 2022-06-22 | $23.36 | $24.51 | $23.31 | $23.32 | $23.32 | 1,170,132 |
| 2022-06-21 | $23.12 | $24.58 | $22.92 | $24.01 | $24.01 | 1,344,229 |
| 2022-06-17 | $23.68 | $24.39 | $22.27 | $22.64 | $22.64 | 2,000,281 |
| 2022-06-16 | $26.01 | $26.01 | $23.44 | $23.62 | $23.62 | 1,393,910 |
| 2022-06-15 | $26.82 | $27.92 | $26.07 | $26.74 | $26.74 | 1,202,049 |
| 2022-06-14 | $25.48 | $27.73 | $25.21 | $26.46 | $26.46 | 1,049,228 |
| 2022-06-13 | $24.71 | $25.66 | $24.49 | $25.13 | $25.13 | 878,915 |
| 2022-06-10 | $24.96 | $26.47 | $24.60 | $26.31 | $26.31 | 699,462 |
| 2022-06-09 | $25.41 | $26.02 | $25.27 | $25.61 | $25.61 | 466,816 |
| 2022-06-08 | $26.21 | $26.60 | $25.37 | $25.62 | $25.62 | 479,591 |
| 2022-06-07 | $26.38 | $27.15 | $25.55 | $26.21 | $26.21 | 474,674 |
| 2022-06-06 | $27.47 | $27.81 | $26.64 | $26.90 | $26.90 | 882,288 |
| 2022-06-03 | $26.22 | $26.97 | $25.88 | $26.81 | $26.81 | 335,121 |
| 2022-06-02 | $25.48 | $27.17 | $25.48 | $26.91 | $26.91 | 530,079 |
| 2022-06-01 | $25.40 | $25.84 | $24.62 | $25.53 | $25.53 | 441,265 |
| 2022-05-31 | $25.55 | $25.85 | $25.04 | $25.22 | $25.22 | 664,018 |
| 2022-05-27 | $24.61 | $25.88 | $24.49 | $25.86 | $25.86 | 318,612 |
| 2022-05-26 | $23.65 | $24.40 | $23.38 | $24.26 | $24.26 | 504,063 |
| 2022-05-25 | $23.28 | $23.90 | $23.16 | $23.72 | $23.72 | 273,334 |
| 2022-05-24 | $22.88 | $23.52 | $22.19 | $23.39 | $23.39 | 273,952 |
| 2022-05-23 | $23.57 | $23.57 | $22.41 | $23.25 | $23.25 | 284,734 |
| 2022-05-20 | $23.50 | $23.50 | $22.17 | $23.41 | $23.41 | 322,860 |
| 2022-05-19 | $22.65 | $23.89 | $22.57 | $23.25 | $23.25 | 446,153 |
| 2022-05-18 | $23.59 | $24.41 | $22.54 | $22.88 | $22.88 | 558,386 |
| 2022-05-17 | $23.18 | $23.57 | $22.20 | $23.52 | $23.52 | 436,214 |
| 2022-05-16 | $22.84 | $23.38 | $22.41 | $22.56 | $22.56 | 551,747 |
| 2022-05-13 | $21.50 | $23.33 | $20.48 | $23.25 | $23.25 | 1,326,838 |
| 2022-05-12 | $17.31 | $20.22 | $17.08 | $20.02 | $20.02 | 1,506,195 |
| 2022-05-11 | $22.00 | $22.00 | $17.52 | $17.81 | $17.81 | 2,284,012 |
| 2022-05-10 | $24.13 | $24.49 | $22.22 | $23.32 | $23.32 | 923,867 |
| 2022-05-09 | $23.62 | $24.37 | $23.28 | $23.86 | $23.86 | 1,006,642 |
| 2022-05-06 | $23.62 | $24.35 | $23.29 | $24.21 | $24.21 | 557,534 |
| 2022-05-05 | $23.65 | $23.79 | $22.72 | $23.76 | $23.76 | 523,573 |
| 2022-05-04 | $23.92 | $24.53 | $22.39 | $24.19 | $24.19 | 512,486 |
| 2022-05-03 | $24.18 | $24.41 | $23.49 | $23.88 | $23.88 | 407,099 |
| 2022-05-02 | $23.16 | $24.96 | $22.50 | $23.93 | $23.93 | 698,111 |
| 2022-04-29 | $24.81 | $24.95 | $23.00 | $23.12 | $23.12 | 527,538 |
| 2022-04-28 | $23.78 | $25.29 | $23.24 | $25.12 | $25.12 | 530,446 |
| 2022-04-27 | $23.34 | $23.99 | $22.77 | $23.30 | $23.30 | 412,789 |
| 2022-04-26 | $24.26 | $24.90 | $23.46 | $23.47 | $23.47 | 572,481 |
| 2022-04-25 | $22.97 | $24.75 | $22.62 | $24.58 | $24.58 | 430,250 |
| 2022-04-22 | $22.91 | $23.43 | $22.52 | $23.12 | $23.12 | 510,015 |
| 2022-04-21 | $23.70 | $23.88 | $23.02 | $23.08 | $23.08 | 562,388 |
| 2022-04-20 | $23.83 | $23.84 | $23.14 | $23.15 | $23.15 | 307,521 |
| 2022-04-19 | $22.26 | $23.98 | $22.26 | $23.69 | $23.69 | 417,596 |
| 2022-04-18 | $23.70 | $23.70 | $21.92 | $22.44 | $22.44 | 772,252 |
| 2022-04-14 | $24.69 | $24.79 | $23.22 | $23.28 | $23.28 | 895,534 |
| 2022-04-13 | $24.05 | $24.85 | $23.90 | $24.84 | $24.84 | 522,745 |
| 2022-04-12 | $24.82 | $25.67 | $24.04 | $24.14 | $24.14 | 251,974 |
| 2022-04-11 | $24.96 | $25.08 | $24.10 | $24.35 | $24.35 | 197,612 |
| 2022-04-08 | $25.36 | $25.69 | $24.75 | $24.82 | $24.82 | 261,881 |
| 2022-04-07 | $25.89 | $26.30 | $24.84 | $25.43 | $25.43 | 443,146 |
| 2022-04-06 | $26.31 | $26.70 | $25.58 | $25.94 | $25.94 | 466,323 |
| 2022-04-05 | $27.95 | $28.06 | $26.71 | $26.84 | $26.84 | 261,515 |
| 2022-04-04 | $27.52 | $28.16 | $27.27 | $27.90 | $27.90 | 269,612 |
| 2022-04-01 | $27.10 | $28.06 | $26.86 | $27.77 | $27.77 | 309,076 |
| 2022-03-31 | $27.61 | $28.07 | $26.80 | $26.83 | $26.83 | 282,278 |
| 2022-03-30 | $28.54 | $28.54 | $27.35 | $27.48 | $27.48 | 319,960 |
| 2022-03-29 | $28.26 | $29.13 | $27.95 | $28.85 | $28.85 | 357,482 |
| 2022-03-28 | $26.93 | $27.61 | $26.77 | $27.60 | $27.60 | 255,073 |
| 2022-03-25 | $27.37 | $28.28 | $26.46 | $26.83 | $26.83 | 286,731 |
| 2022-03-24 | $26.89 | $27.49 | $26.35 | $27.42 | $27.42 | 251,413 |
| 2022-03-23 | $27.67 | $28.30 | $26.71 | $26.79 | $26.79 | 266,313 |
| 2022-03-22 | $27.27 | $28.41 | $26.94 | $28.11 | $28.11 | 1,054,133 |
| 2022-03-21 | $28.41 | $28.51 | $26.76 | $27.15 | $27.15 | 985,775 |
| 2022-03-18 | $27.65 | $28.57 | $27.24 | $28.54 | $28.54 | 1,494,281 |
| 2022-03-17 | $26.22 | $27.89 | $25.99 | $27.88 | $27.88 | 1,175,985 |
| 2022-03-16 | $25.88 | $26.23 | $24.97 | $26.18 | $26.18 | 1,491,129 |
| 2022-03-15 | $24.29 | $25.15 | $23.85 | $25.11 | $25.11 | 800,043 |
| 2022-03-14 | $26.02 | $26.02 | $23.90 | $24.17 | $24.17 | 616,416 |
| 2022-03-11 | $26.38 | $26.38 | $24.43 | $24.50 | $24.50 | 434,464 |
| 2022-03-10 | $25.41 | $26.35 | $24.71 | $26.18 | $26.18 | 693,924 |
| 2022-03-09 | $24.45 | $26.18 | $24.44 | $25.66 | $25.66 | 664,415 |
| 2022-03-08 | $24.20 | $24.32 | $22.39 | $23.25 | $23.25 | 639,096 |
| 2022-03-07 | $26.38 | $26.43 | $23.23 | $23.64 | $23.64 | 1,135,127 |
| 2022-03-04 | $26.96 | $27.99 | $25.71 | $26.56 | $26.56 | 727,648 |
| 2022-03-03 | $27.70 | $27.83 | $26.61 | $26.98 | $26.98 | 674,612 |
| 2022-03-02 | $26.86 | $29.52 | $24.82 | $27.17 | $27.17 | 921,185 |
| 2022-03-01 | $27.50 | $27.79 | $26.42 | $26.70 | $26.70 | 455,539 |
| 2022-02-28 | $27.69 | $28.30 | $26.49 | $27.77 | $27.77 | 320,997 |
| 2022-02-25 | $27.47 | $28.23 | $27.26 | $28.18 | $28.18 | 298,363 |
| 2022-02-24 | $23.93 | $27.39 | $22.00 | $27.29 | $27.29 | 524,280 |
| 2022-02-23 | $26.34 | $26.82 | $24.76 | $24.98 | $24.98 | 333,060 |
| 2022-02-22 | $26.12 | $26.54 | $25.62 | $26.00 | $26.00 | 281,940 |
| 2022-02-18 | $26.98 | $27.43 | $25.89 | $26.22 | $26.22 | 474,193 |
| 2022-02-17 | $29.37 | $29.99 | $26.53 | $27.19 | $27.19 | 869,046 |
| 2022-02-16 | $29.97 | $30.08 | $29.36 | $29.81 | $29.81 | 216,210 |
| 2022-02-15 | $30.12 | $30.64 | $29.78 | $30.30 | $30.30 | 266,800 |
| 2022-02-14 | $30.01 | $30.36 | $29.12 | $29.43 | $29.43 | 203,720 |
| 2022-02-11 | $31.26 | $31.50 | $29.66 | $29.90 | $29.90 | 191,573 |
| 2022-02-10 | $31.27 | $32.65 | $30.64 | $31.30 | $31.30 | 262,643 |
| 2022-02-09 | $31.45 | $32.06 | $31.31 | $32.04 | $32.04 | 239,565 |
| 2022-02-08 | $30.27 | $31.29 | $29.70 | $31.18 | $31.18 | 168,787 |
| 2022-02-07 | $30.13 | $32.28 | $30.11 | $30.78 | $30.78 | 211,650 |
| 2022-02-04 | $28.68 | $30.29 | $28.41 | $30.05 | $30.05 | 361,237 |
| 2022-02-03 | $29.64 | $30.40 | $28.90 | $28.97 | $28.97 | 269,671 |
| 2022-02-02 | $30.50 | $31.78 | $29.67 | $30.25 | $30.25 | 240,395 |
| 2022-02-01 | $30.66 | $30.86 | $29.07 | $30.43 | $30.43 | 245,465 |
| 2022-01-31 | $27.92 | $30.52 | $27.92 | $30.52 | $30.52 | 453,144 |
| 2022-01-28 | $26.81 | $27.90 | $25.99 | $27.84 | $27.84 | 451,024 |
| 2022-01-27 | $29.96 | $29.96 | $26.87 | $26.89 | $26.89 | 301,221 |
| 2022-01-26 | $29.50 | $30.34 | $28.17 | $28.58 | $28.58 | 302,746 |
| 2022-01-25 | $29.70 | $29.95 | $28.62 | $29.12 | $29.12 | 230,879 |
| 2022-01-24 | $27.84 | $30.48 | $27.36 | $30.41 | $30.41 | 342,592 |
| 2022-01-21 | $28.72 | $29.51 | $28.52 | $28.76 | $28.76 | 269,530 |
| 2022-01-20 | $30.16 | $31.02 | $29.11 | $29.24 | $29.24 | 205,310 |
| 2022-01-19 | $30.54 | $31.05 | $29.62 | $29.68 | $29.68 | 260,614 |
| 2022-01-18 | $30.48 | $30.93 | $29.85 | $30.31 | $30.31 | 240,430 |
| 2022-01-14 | $31.39 | $31.61 | $30.56 | $31.05 | $31.05 | 364,654 |
| 2022-01-13 | $33.16 | $33.16 | $31.75 | $31.82 | $31.82 | 250,031 |
| 2022-01-12 | $33.77 | $34.59 | $33.02 | $33.16 | $33.16 | 227,725 |
| 2022-01-11 | $33.02 | $33.59 | $32.41 | $33.52 | $33.52 | 192,737 |
| 2022-01-10 | $33.27 | $33.27 | $31.84 | $32.98 | $32.98 | 357,182 |
| 2022-01-07 | $34.05 | $34.23 | $33.00 | $33.46 | $33.46 | 223,999 |
| 2022-01-06 | $33.20 | $34.41 | $32.61 | $34.02 | $34.02 | 255,712 |
| 2022-01-05 | $35.66 | $35.66 | $33.12 | $33.24 | $33.24 | 197,393 |
| 2022-01-04 | $35.38 | $35.72 | $34.06 | $34.48 | $34.48 | 141,819 |
| 2022-01-03 | $36.16 | $36.21 | $35.09 | $35.40 | $35.40 | 138,798 |
| 2021-12-31 | $35.92 | $36.56 | $35.90 | $36.11 | $36.11 | 191,777 |
| 2021-12-30 | $35.62 | $36.40 | $35.36 | $35.91 | $35.91 | 146,385 |
| 2021-12-29 | $35.73 | $35.91 | $35.15 | $35.45 | $35.45 | 183,339 |
| 2021-12-28 | $36.25 | $36.28 | $35.37 | $35.54 | $35.54 | 177,102 |
| 2021-12-27 | $34.99 | $36.35 | $34.88 | $36.32 | $36.32 | 245,936 |
| 2021-12-23 | $34.76 | $35.32 | $34.41 | $34.82 | $34.82 | 199,480 |
| 2021-12-22 | $34.63 | $34.94 | $33.74 | $34.90 | $34.90 | 306,447 |
| 2021-12-21 | $33.00 | $34.28 | $33.00 | $33.62 | $33.62 | 714,721 |
| 2021-12-20 | $32.16 | $32.97 | $31.58 | $32.49 | $32.49 | 660,983 |
| 2021-12-17 | $33.15 | $34.33 | $32.50 | $32.80 | $32.80 | 1,039,660 |
| 2021-12-16 | $34.67 | $35.46 | $33.04 | $33.24 | $33.24 | 830,303 |
| 2021-12-15 | $34.23 | $35.17 | $33.33 | $34.20 | $34.20 | 816,023 |
| 2021-12-14 | $35.05 | $35.98 | $34.03 | $34.22 | $34.22 | 398,017 |
| 2021-12-13 | $35.56 | $35.94 | $35.15 | $35.36 | $35.36 | 285,473 |
| 2021-12-10 | $36.79 | $37.23 | $35.43 | $35.67 | $35.67 | 309,852 |
| 2021-12-09 | $37.66 | $38.99 | $36.42 | $36.45 | $36.45 | 280,143 |
| 2021-12-08 | $37.96 | $38.24 | $36.35 | $38.04 | $38.04 | 327,182 |
| 2021-12-07 | $37.87 | $38.85 | $37.63 | $37.94 | $37.94 | 338,578 |
| 2021-12-06 | $36.07 | $38.14 | $35.74 | $37.42 | $37.42 | 581,277 |
| 2021-12-03 | $38.68 | $38.76 | $36.26 | $36.78 | $36.78 | 350,479 |
| 2021-12-02 | $35.41 | $37.87 | $35.41 | $37.81 | $37.81 | 359,736 |
| 2021-12-01 | $38.04 | $38.15 | $35.36 | $35.39 | $35.39 | 258,162 |
| 2021-11-30 | $36.19 | $37.49 | $35.85 | $37.04 | $37.04 | 343,556 |
| 2021-11-29 | $36.63 | $37.21 | $35.71 | $36.62 | $36.62 | 247,816 |
| 2021-11-26 | $36.21 | $37.54 | $35.01 | $36.10 | $36.10 | 231,619 |
| 2021-11-24 | $37.10 | $38.50 | $36.32 | $37.57 | $37.57 | 152,272 |
| 2021-11-23 | $37.68 | $38.66 | $37.04 | $37.42 | $37.42 | 244,029 |
| 2021-11-22 | $38.83 | $38.83 | $37.15 | $37.69 | $37.69 | 287,016 |
| 2021-11-19 | $38.96 | $39.78 | $38.51 | $38.68 | $38.68 | 266,383 |
| 2021-11-18 | $40.07 | $40.52 | $39.13 | $39.38 | $39.38 | 221,645 |
| 2021-11-17 | $41.65 | $42.06 | $39.87 | $40.16 | $40.16 | 364,259 |
| 2021-11-16 | $41.46 | $42.35 | $41.14 | $41.32 | $41.32 | 418,644 |
| 2021-11-15 | $40.74 | $42.05 | $40.55 | $41.66 | $41.66 | 296,120 |
| 2021-11-12 | $39.97 | $41.10 | $39.80 | $40.86 | $40.86 | 160,472 |
| 2021-11-11 | $38.80 | $40.32 | $38.36 | $39.69 | $39.69 | 189,569 |
| 2021-11-10 | $38.66 | $38.88 | $38.09 | $38.56 | $38.56 | 279,976 |
| 2021-11-09 | $44.25 | $45.36 | $38.00 | $38.94 | $38.94 | 548,249 |
| 2021-11-08 | $38.61 | $40.63 | $38.06 | $40.59 | $40.59 | 309,141 |
| 2021-11-05 | $39.10 | $39.38 | $37.25 | $38.17 | $38.17 | 417,804 |
| 2021-11-04 | $37.78 | $38.66 | $37.74 | $37.94 | $37.94 | 361,816 |
| 2021-11-03 | $37.85 | $38.42 | $36.82 | $37.89 | $37.89 | 222,776 |
| 2021-11-02 | $36.63 | $38.06 | $36.42 | $37.88 | $37.88 | 286,696 |
| 2021-11-01 | $36.73 | $37.39 | $35.77 | $36.60 | $36.60 | 268,845 |
| 2021-10-29 | $37.34 | $38.01 | $36.45 | $36.50 | $36.50 | 348,149 |
| 2021-10-28 | $36.94 | $37.98 | $36.94 | $37.43 | $37.43 | 194,744 |
| 2021-10-27 | $37.74 | $37.97 | $36.85 | $36.93 | $36.93 | 121,614 |
| 2021-10-26 | $38.47 | $38.47 | $37.42 | $37.85 | $37.85 | 159,743 |
| 2021-10-25 | $38.85 | $39.55 | $38.15 | $38.37 | $38.37 | 129,905 |
| 2021-10-22 | $38.68 | $38.97 | $38.27 | $38.62 | $38.62 | 177,092 |
| 2021-10-21 | $38.32 | $38.88 | $38.06 | $38.42 | $38.42 | 144,763 |
| 2021-10-20 | $38.53 | $39.15 | $38.07 | $38.39 | $38.39 | 180,440 |
| 2021-10-19 | $38.44 | $38.64 | $37.22 | $38.49 | $38.49 | 319,124 |
| 2021-10-18 | $37.95 | $38.65 | $36.74 | $37.96 | $37.96 | 157,535 |
| 2021-10-15 | $37.79 | $38.92 | $36.11 | $38.42 | $38.42 | 293,050 |
| 2021-10-14 | $37.76 | $37.95 | $36.94 | $37.12 | $37.12 | 242,844 |
| 2021-10-13 | $36.55 | $37.41 | $35.89 | $36.98 | $36.98 | 196,400 |
| 2021-10-12 | $36.15 | $36.67 | $35.53 | $36.36 | $36.36 | 508,158 |
| 2021-10-11 | $37.42 | $37.93 | $35.89 | $35.99 | $35.99 | 288,925 |
| 2021-10-08 | $36.26 | $37.35 | $35.85 | $37.26 | $37.26 | 153,220 |
| 2021-10-07 | $36.14 | $36.95 | $35.69 | $36.14 | $36.14 | 407,805 |
| 2021-10-06 | $33.96 | $35.76 | $33.96 | $35.61 | $35.61 | 372,010 |
| 2021-10-05 | $33.18 | $35.00 | $32.37 | $34.32 | $34.32 | 371,173 |
| 2021-10-04 | $33.43 | $33.74 | $32.63 | $33.14 | $33.14 | 233,457 |
| 2021-10-01 | $33.45 | $33.81 | $32.35 | $33.64 | $33.64 | 517,108 |
| 2021-09-30 | $32.41 | $33.39 | $31.75 | $33.29 | $33.29 | 325,201 |
| 2021-09-29 | $32.17 | $32.80 | $32.05 | $32.28 | $32.28 | 217,742 |
| 2021-09-28 | $32.62 | $33.10 | $31.92 | $31.98 | $31.98 | 240,622 |
| 2021-09-27 | $32.19 | $33.27 | $32.18 | $32.90 | $32.90 | 252,552 |
| 2021-09-24 | $32.61 | $32.94 | $31.76 | $32.51 | $32.51 | 522,107 |
| 2021-09-23 | $33.00 | $33.35 | $32.51 | $32.88 | $32.88 | 286,318 |
| 2021-09-22 | $32.64 | $33.27 | $32.35 | $32.93 | $32.93 | 298,629 |
| 2021-09-21 | $32.11 | $33.37 | $31.78 | $32.47 | $32.47 | 702,515 |
| 2021-09-20 | $32.18 | $32.67 | $31.14 | $31.53 | $31.53 | 645,385 |
| 2021-09-17 | $33.96 | $34.31 | $33.28 | $33.42 | $33.42 | 868,628 |
| 2021-09-16 | $34.79 | $35.35 | $33.50 | $33.77 | $33.77 | 913,087 |
| 2021-09-15 | $32.37 | $35.07 | $32.35 | $34.81 | $34.81 | 4,797,040 |
| 2021-09-14 | $35.82 | $35.89 | $30.85 | $31.27 | $31.27 | 2,228,458 |
| 2021-09-13 | $37.86 | $38.15 | $37.32 | $37.64 | $37.64 | 190,597 |
| 2021-09-10 | $38.67 | $38.90 | $37.39 | $37.46 | $37.46 | 279,756 |
| 2021-09-09 | $38.51 | $40.14 | $38.40 | $38.73 | $38.73 | 221,612 |
| 2021-09-08 | $38.37 | $38.65 | $37.31 | $38.18 | $38.18 | 312,282 |
| 2021-09-07 | $40.25 | $40.82 | $38.24 | $38.51 | $38.51 | 325,036 |
| 2021-09-03 | $39.44 | $40.32 | $38.94 | $40.25 | $40.25 | 316,678 |
| 2021-09-02 | $38.41 | $39.52 | $37.99 | $39.40 | $39.40 | 195,222 |
| 2021-09-01 | $37.69 | $38.36 | $37.05 | $38.12 | $38.12 | 343,631 |
| 2021-08-31 | $34.69 | $38.04 | $34.52 | $37.65 | $37.65 | 611,805 |
| 2021-08-30 | $34.07 | $35.04 | $33.62 | $34.86 | $34.86 | 355,848 |
| 2021-08-27 | $33.66 | $34.36 | $33.31 | $34.07 | $34.07 | 657,888 |
| 2021-08-26 | $33.28 | $34.11 | $32.85 | $33.42 | $33.42 | 473,938 |
| 2021-08-25 | $34.36 | $34.59 | $33.26 | $33.35 | $33.35 | 254,542 |
| 2021-08-24 | $34.02 | $35.08 | $33.65 | $34.24 | $34.24 | 161,778 |
| 2021-08-23 | $34.33 | $35.13 | $33.64 | $33.89 | $33.89 | 133,030 |
| 2021-08-20 | $33.88 | $34.61 | $33.63 | $34.25 | $34.25 | 362,331 |
| 2021-08-19 | $35.00 | $35.64 | $33.61 | $33.91 | $33.91 | 277,089 |
| 2021-08-18 | $35.17 | $36.15 | $35.09 | $35.18 | $35.18 | 245,465 |
| 2021-08-17 | $34.57 | $35.48 | $34.19 | $35.13 | $35.13 | 281,234 |
| 2021-08-16 | $34.74 | $35.02 | $34.18 | $34.88 | $34.88 | 214,769 |
| 2021-08-13 | $34.29 | $35.05 | $34.16 | $35.05 | $35.05 | 145,069 |
| 2021-08-12 | $33.64 | $34.57 | $33.64 | $34.24 | $34.24 | 266,377 |
| 2021-08-11 | $32.95 | $33.96 | $32.52 | $33.64 | $33.64 | 390,970 |
| 2021-08-10 | $29.00 | $33.86 | $28.86 | $32.60 | $32.60 | 994,028 |
| 2021-08-09 | $27.63 | $28.10 | $27.50 | $27.72 | $27.72 | 217,803 |
| 2021-08-06 | $27.49 | $27.93 | $27.20 | $27.65 | $27.65 | 148,235 |
| 2021-08-05 | $27.08 | $27.32 | $26.89 | $27.29 | $27.29 | 130,923 |
| 2021-08-04 | $27.16 | $28.10 | $26.80 | $27.00 | $27.00 | 239,435 |
| 2021-08-03 | $27.30 | $27.53 | $27.05 | $27.39 | $27.39 | 126,380 |
| 2021-08-02 | $27.32 | $28.10 | $26.91 | $27.11 | $27.11 | 151,579 |
| 2021-07-30 | $27.00 | $27.59 | $26.97 | $27.26 | $27.26 | 170,061 |
| 2021-07-29 | $26.49 | $27.23 | $26.35 | $27.04 | $27.04 | 225,600 |
| 2021-07-28 | $26.35 | $26.99 | $26.01 | $26.32 | $26.32 | 148,688 |
| 2021-07-27 | $26.07 | $26.57 | $25.78 | $26.40 | $26.40 | 134,042 |
| 2021-07-26 | $26.62 | $26.92 | $26.21 | $26.25 | $26.25 | 113,603 |
| 2021-07-23 | $26.22 | $27.30 | $26.00 | $26.55 | $26.55 | 121,718 |
| 2021-07-22 | $26.11 | $26.46 | $25.82 | $25.91 | $25.91 | 140,206 |
| 2021-07-21 | $26.19 | $26.82 | $25.97 | $26.20 | $26.20 | 151,046 |
| 2021-07-20 | $25.37 | $26.89 | $25.36 | $26.15 | $26.15 | 222,834 |
| 2021-07-19 | $25.71 | $25.88 | $25.20 | $25.31 | $25.31 | 172,511 |
| 2021-07-16 | $26.50 | $26.54 | $25.91 | $26.15 | $26.15 | 269,784 |
| 2021-07-15 | $25.24 | $26.50 | $25.24 | $26.40 | $26.40 | 263,023 |
| 2021-07-14 | $26.11 | $26.19 | $25.25 | $25.40 | $25.40 | 426,143 |
| 2021-07-13 | $26.66 | $26.86 | $25.92 | $25.97 | $25.97 | 287,457 |
| 2021-07-12 | $26.47 | $26.85 | $26.25 | $26.56 | $26.56 | 142,127 |
| 2021-07-09 | $26.59 | $26.85 | $26.34 | $26.65 | $26.65 | 86,218 |
| 2021-07-08 | $26.53 | $26.95 | $26.16 | $26.47 | $26.47 | 109,554 |
| 2021-07-07 | $27.17 | $27.78 | $26.61 | $27.04 | $27.04 | 230,370 |
| 2021-07-06 | $26.71 | $27.07 | $26.42 | $26.99 | $26.99 | 136,076 |
| 2021-07-02 | $27.80 | $27.80 | $26.91 | $26.95 | $26.95 | 116,279 |
| 2021-07-01 | $25.23 | $27.12 | $25.23 | $27.12 | $27.12 | 118,161 |
| 2021-06-30 | $27.08 | $27.20 | $26.61 | $26.65 | $26.65 | 132,613 |
| 2021-06-29 | $27.00 | $27.46 | $26.91 | $27.10 | $27.10 | 217,590 |
| 2021-06-28 | $26.56 | $27.28 | $26.20 | $26.99 | $26.99 | 271,038 |
| 2021-06-25 | $26.64 | $27.17 | $26.32 | $26.41 | $26.41 | 515,659 |
| 2021-06-24 | $27.38 | $27.38 | $26.57 | $26.73 | $26.73 | 122,178 |
| 2021-06-23 | $27.76 | $27.86 | $27.11 | $27.21 | $27.21 | 223,262 |
| 2021-06-22 | $27.26 | $28.13 | $26.84 | $27.70 | $27.70 | 128,346 |
| 2021-06-21 | $28.08 | $28.18 | $27.26 | $27.41 | $27.41 | 143,980 |
| 2021-06-18 | $28.31 | $28.56 | $27.59 | $27.91 | $27.91 | 432,499 |
| 2021-06-17 | $28.36 | $28.87 | $27.49 | $28.60 | $28.60 | 225,501 |
| 2021-06-16 | $29.00 | $29.10 | $28.34 | $28.38 | $28.38 | 234,488 |
| 2021-06-15 | $28.99 | $29.73 | $28.84 | $29.05 | $29.05 | 319,408 |
| 2021-06-14 | $27.85 | $28.79 | $27.80 | $28.79 | $28.79 | 260,582 |
| 2021-06-11 | $27.62 | $27.82 | $27.38 | $27.67 | $27.67 | 132,284 |
| 2021-06-10 | $27.65 | $27.90 | $27.41 | $27.57 | $27.57 | 193,839 |
| 2021-06-09 | $27.49 | $27.96 | $27.17 | $27.61 | $27.61 | 263,588 |
| 2021-06-08 | $26.96 | $27.39 | $26.66 | $27.28 | $27.28 | 370,116 |
| 2021-06-07 | $25.67 | $26.72 | $25.25 | $26.68 | $26.68 | 360,022 |
| 2021-06-04 | $24.60 | $25.44 | $24.30 | $25.40 | $25.40 | 382,879 |
| 2021-06-03 | $24.04 | $24.86 | $23.66 | $24.60 | $24.60 | 276,885 |
| 2021-06-02 | $23.92 | $24.15 | $23.60 | $24.01 | $24.01 | 309,297 |
| 2021-06-01 | $24.68 | $24.88 | $23.87 | $23.89 | $23.89 | 204,967 |
| 2021-05-28 | $25.02 | $25.56 | $24.54 | $24.58 | $24.58 | 175,935 |
| 2021-05-27 | $24.75 | $25.08 | $24.25 | $24.71 | $24.71 | 202,769 |
| 2021-05-26 | $24.13 | $24.71 | $24.01 | $24.58 | $24.58 | 210,977 |
| 2021-05-25 | $24.66 | $24.89 | $24.11 | $24.17 | $24.17 | 255,392 |
| 2021-05-24 | $23.78 | $24.80 | $23.51 | $24.46 | $24.46 | 441,977 |
| 2021-05-21 | $24.78 | $24.78 | $23.58 | $23.77 | $23.77 | 440,754 |
| 2021-05-20 | $24.61 | $24.82 | $24.26 | $24.43 | $24.43 | 267,833 |
| 2021-05-19 | $24.68 | $24.80 | $24.25 | $24.58 | $24.58 | 250,670 |
| 2021-05-18 | $25.15 | $25.40 | $24.73 | $25.02 | $25.02 | 254,669 |
| 2021-05-17 | $24.45 | $25.16 | $23.97 | $25.00 | $25.00 | 428,494 |
| 2021-05-14 | $23.64 | $24.66 | $22.79 | $24.58 | $24.58 | 415,632 |
| 2021-05-13 | $23.62 | $23.78 | $23.24 | $23.49 | $23.49 | 453,078 |
| 2021-05-12 | $24.76 | $26.28 | $23.33 | $23.59 | $23.59 | 669,045 |
| 2021-05-11 | $25.23 | $25.73 | $24.50 | $24.77 | $24.77 | 673,950 |
| 2021-05-10 | $26.41 | $26.71 | $25.24 | $25.37 | $25.37 | 355,161 |
| 2021-05-07 | $26.16 | $27.16 | $25.67 | $26.31 | $26.31 | 410,713 |
| 2021-05-06 | $27.23 | $28.28 | $25.77 | $26.27 | $26.27 | 217,985 |
| 2021-05-05 | $27.82 | $27.95 | $26.86 | $27.07 | $27.07 | 256,860 |
| 2021-05-04 | $28.37 | $29.75 | $27.00 | $27.71 | $27.71 | 177,785 |
| 2021-05-03 | $29.22 | $29.76 | $28.44 | $28.55 | $28.55 | 163,939 |
| 2021-04-30 | $29.16 | $30.00 | $28.84 | $29.02 | $29.02 | 297,169 |
| 2021-04-29 | $29.95 | $30.01 | $28.77 | $29.37 | $29.37 | 192,407 |
| 2021-04-28 | $29.92 | $30.26 | $29.13 | $29.69 | $29.69 | 233,529 |
| 2021-04-27 | $29.45 | $30.13 | $29.41 | $29.97 | $29.97 | 480,937 |
| 2021-04-26 | $28.56 | $29.55 | $28.29 | $29.19 | $29.19 | 187,488 |
| 2021-04-23 | $29.13 | $29.44 | $28.55 | $28.72 | $28.72 | 257,152 |
| 2021-04-22 | $28.75 | $29.14 | $28.34 | $29.00 | $29.00 | 194,449 |
| 2021-04-21 | $28.72 | $29.17 | $27.29 | $28.49 | $28.49 | 257,317 |
| 2021-04-20 | $29.71 | $30.11 | $27.94 | $28.68 | $28.68 | 263,583 |
| 2021-04-19 | $30.51 | $30.97 | $29.73 | $29.95 | $29.95 | 191,749 |
| 2021-04-16 | $29.83 | $31.67 | $29.65 | $30.69 | $30.69 | 508,806 |
| 2021-04-15 | $29.50 | $29.60 | $29.25 | $29.54 | $29.54 | 200,103 |
| 2021-04-14 | $29.29 | $29.50 | $28.69 | $29.36 | $29.36 | 267,864 |
| 2021-04-13 | $29.50 | $29.55 | $29.14 | $29.33 | $29.33 | 215,055 |
| 2021-04-12 | $29.42 | $29.50 | $29.00 | $29.40 | $29.40 | 134,707 |
| 2021-04-09 | $29.50 | $29.78 | $28.83 | $29.37 | $29.37 | 129,404 |
| 2021-04-08 | $28.88 | $29.57 | $28.59 | $29.51 | $29.51 | 216,556 |
| 2021-04-07 | $28.03 | $28.81 | $27.75 | $28.60 | $28.60 | 160,702 |
| 2021-04-06 | $28.68 | $28.68 | $27.67 | $28.03 | $28.03 | 218,230 |
| 2021-04-05 | $28.28 | $28.80 | $27.66 | $27.97 | $27.97 | 129,847 |
| 2021-04-01 | $27.51 | $28.33 | $26.96 | $28.06 | $28.06 | 215,832 |
| 2021-03-31 | $26.79 | $27.58 | $26.60 | $27.25 | $27.25 | 274,450 |
| 2021-03-30 | $26.83 | $27.11 | $26.30 | $26.64 | $26.64 | 158,352 |
| 2021-03-29 | $26.93 | $27.63 | $26.17 | $27.04 | $27.04 | 224,586 |
| 2021-03-26 | $26.01 | $26.91 | $25.76 | $26.86 | $26.86 | 330,192 |
| 2021-03-25 | $26.42 | $26.47 | $25.74 | $25.87 | $25.87 | 214,269 |
| 2021-03-24 | $27.10 | $27.46 | $25.79 | $26.57 | $26.57 | 259,384 |
| 2021-03-23 | $26.45 | $27.21 | $25.95 | $26.78 | $26.78 | 294,930 |
| 2021-03-22 | $26.92 | $27.43 | $25.95 | $26.74 | $26.74 | 241,683 |
| 2021-03-19 | $27.50 | $28.23 | $26.88 | $27.18 | $27.18 | 546,549 |
| 2021-03-18 | $27.50 | $27.92 | $27.23 | $27.52 | $27.52 | 232,199 |
| 2021-03-17 | $27.49 | $28.02 | $27.07 | $27.82 | $27.82 | 173,215 |
| 2021-03-16 | $27.76 | $27.76 | $27.12 | $27.50 | $27.50 | 296,596 |
| 2021-03-15 | $27.88 | $28.10 | $27.49 | $27.67 | $27.67 | 241,245 |
| 2021-03-12 | $26.25 | $28.28 | $25.75 | $27.88 | $27.88 | 678,475 |
| 2021-03-11 | $27.46 | $28.28 | $27.14 | $28.11 | $28.11 | 279,438 |
| 2021-03-10 | $27.50 | $27.93 | $27.39 | $27.47 | $27.47 | 175,664 |
| 2021-03-09 | $26.53 | $27.80 | $26.52 | $27.41 | $27.41 | 224,537 |
| 2021-03-08 | $26.45 | $27.03 | $26.21 | $26.26 | $26.26 | 280,606 |
| 2021-03-05 | $26.98 | $27.82 | $25.80 | $26.45 | $26.45 | 359,333 |
| 2021-03-04 | $26.45 | $27.08 | $26.16 | $26.41 | $26.41 | 205,959 |
| 2021-03-03 | $27.06 | $28.03 | $26.53 | $26.58 | $26.58 | 194,035 |
| 2021-03-02 | $27.45 | $27.60 | $26.68 | $27.16 | $27.16 | 155,692 |
| 2021-03-01 | $26.91 | $28.13 | $25.53 | $27.43 | $27.43 | 196,779 |
| 2021-02-26 | $26.86 | $27.76 | $26.10 | $26.53 | $26.53 | 297,373 |
| 2021-02-25 | $29.27 | $30.10 | $26.33 | $26.61 | $26.61 | 669,151 |
| 2021-02-24 | $28.83 | $30.39 | $27.37 | $29.32 | $29.32 | 639,944 |
| 2021-02-23 | $27.96 | $29.38 | $27.73 | $29.12 | $29.12 | 521,903 |
| 2021-02-22 | $27.99 | $28.50 | $27.85 | $28.39 | $28.39 | 170,489 |
| 2021-02-19 | $27.93 | $28.54 | $27.70 | $28.27 | $28.27 | 212,838 |
| 2021-02-18 | $28.34 | $29.11 | $27.91 | $27.96 | $27.96 | 115,701 |
| 2021-02-17 | $28.56 | $28.56 | $27.59 | $28.54 | $28.54 | 145,698 |
| 2021-02-16 | $28.88 | $29.00 | $27.78 | $28.00 | $28.00 | 171,780 |
| 2021-02-12 | $28.52 | $28.74 | $27.95 | $28.67 | $28.67 | 196,900 |
| 2021-02-11 | $28.44 | $28.77 | $27.86 | $28.54 | $28.54 | 255,161 |
| 2021-02-10 | $27.82 | $28.72 | $27.64 | $28.16 | $28.16 | 221,617 |
| 2021-02-09 | $27.12 | $28.02 | $27.02 | $27.72 | $27.72 | 197,868 |
| 2021-02-08 | $27.54 | $27.73 | $26.77 | $27.34 | $27.34 | 273,699 |
| 2021-02-05 | $25.94 | $27.66 | $25.88 | $27.37 | $27.37 | 432,808 |
| 2021-02-04 | $26.26 | $26.26 | $25.43 | $25.71 | $25.71 | 636,425 |
| 2021-02-03 | $25.98 | $26.55 | $25.37 | $25.97 | $25.97 | 372,751 |
| 2021-02-02 | $24.77 | $25.99 | $23.79 | $25.94 | $25.94 | 425,194 |
| 2021-02-01 | $24.03 | $24.03 | $23.26 | $23.60 | $23.60 | 398,359 |
| 2021-01-29 | $24.05 | $24.27 | $22.94 | $23.21 | $23.21 | 401,242 |
| 2021-01-28 | $24.18 | $25.00 | $23.56 | $24.17 | $24.17 | 448,569 |
| 2021-01-27 | $25.53 | $26.54 | $23.75 | $23.82 | $23.82 | 789,740 |
| 2021-01-26 | $25.87 | $26.20 | $25.20 | $26.16 | $26.16 | 337,815 |
| 2021-01-25 | $26.06 | $26.06 | $25.06 | $25.60 | $25.60 | 211,279 |
| 2021-01-22 | $26.77 | $26.91 | $25.67 | $26.07 | $26.07 | 410,026 |
| 2021-01-21 | $27.07 | $27.95 | $26.88 | $26.92 | $26.92 | 354,714 |
| 2021-01-20 | $27.01 | $27.22 | $26.36 | $27.01 | $27.01 | 143,758 |
| 2021-01-19 | $27.05 | $27.65 | $26.17 | $26.82 | $26.82 | 398,939 |
| 2021-01-15 | $26.39 | $26.98 | $25.45 | $26.92 | $26.92 | 378,875 |
| 2021-01-14 | $27.79 | $27.81 | $26.41 | $26.50 | $26.50 | 307,279 |
| 2021-01-13 | $27.81 | $28.24 | $27.50 | $27.65 | $27.65 | 174,177 |
| 2021-01-12 | $28.29 | $29.46 | $27.65 | $28.30 | $28.30 | 229,022 |
| 2021-01-11 | $30.11 | $30.11 | $28.03 | $28.28 | $28.28 | 356,297 |
| 2021-01-08 | $29.88 | $31.67 | $29.25 | $30.21 | $30.21 | 517,445 |
| 2021-01-07 | $29.08 | $30.11 | $28.76 | $29.66 | $29.66 | 232,379 |
| 2021-01-06 | $29.32 | $29.64 | $28.49 | $29.15 | $29.15 | 387,492 |
| 2021-01-05 | $28.77 | $29.99 | $28.77 | $29.04 | $29.04 | 254,454 |
| 2021-01-04 | $30.03 | $30.09 | $28.59 | $28.90 | $28.90 | 257,146 |
| 2020-12-31 | $29.12 | $30.03 | $28.61 | $29.97 | $29.97 | 296,627 |
| 2020-12-30 | $29.67 | $30.27 | $28.96 | $29.03 | $29.03 | 231,026 |
| 2020-12-29 | $29.69 | $29.76 | $28.65 | $29.47 | $29.47 | 498,835 |
| 2020-12-28 | $30.59 | $30.59 | $29.13 | $29.37 | $29.37 | 216,081 |
| 2020-12-24 | $29.27 | $30.40 | $28.36 | $30.25 | $30.25 | 173,415 |
| 2020-12-23 | $30.46 | $30.75 | $28.92 | $29.11 | $29.11 | 398,551 |
| 2020-12-22 | $30.25 | $31.41 | $29.30 | $30.47 | $30.47 | 606,968 |
| 2020-12-21 | $29.49 | $30.32 | $29.11 | $30.22 | $30.22 | 262,698 |
| 2020-12-18 | $30.31 | $30.46 | $29.38 | $29.85 | $29.85 | 812,536 |
| 2020-12-17 | $30.13 | $30.70 | $29.64 | $30.24 | $30.24 | 472,162 |
| 2020-12-16 | $29.01 | $30.23 | $28.91 | $29.90 | $29.90 | 454,581 |
| 2020-12-15 | $27.99 | $29.62 | $27.94 | $29.11 | $29.11 | 468,582 |
| 2020-12-14 | $28.77 | $28.83 | $26.51 | $27.51 | $27.51 | 1,212,155 |
| 2020-12-11 | $29.65 | $30.33 | $28.46 | $28.53 | $28.53 | 1,702,249 |
| 2020-12-10 | $29.00 | $29.70 | $28.80 | $29.36 | $29.36 | 733,405 |
| 2020-12-09 | $30.30 | $30.69 | $28.61 | $29.05 | $29.05 | 2,620,817 |
| 2020-12-08 | $30.91 | $32.05 | $30.81 | $32.01 | $32.01 | 149,175 |
| 2020-12-07 | $30.62 | $31.96 | $30.01 | $31.18 | $31.18 | 140,395 |
| 2020-12-04 | $30.22 | $30.80 | $29.70 | $30.68 | $30.68 | 212,360 |
| 2020-12-03 | $30.11 | $31.18 | $30.04 | $30.18 | $30.18 | 161,844 |
| 2020-12-02 | $30.85 | $30.90 | $29.53 | $29.76 | $29.76 | 143,052 |
| 2020-12-01 | $29.43 | $31.41 | $29.01 | $30.84 | $30.84 | 336,709 |
| 2020-11-30 | $31.11 | $31.11 | $28.50 | $29.45 | $29.45 | 836,415 |
| 2020-11-27 | $30.88 | $31.22 | $30.40 | $30.99 | $30.99 | 86,174 |
| 2020-11-25 | $32.00 | $33.56 | $30.58 | $30.93 | $30.93 | 261,036 |
| 2020-11-24 | $31.73 | $32.99 | $31.06 | $31.82 | $31.82 | 302,189 |
| 2020-11-23 | $31.66 | $32.66 | $31.46 | $31.58 | $31.58 | 140,109 |
| 2020-11-20 | $31.58 | $31.81 | $31.02 | $31.30 | $31.30 | 127,691 |
| 2020-11-19 | $30.96 | $32.22 | $30.96 | $31.94 | $31.94 | 129,224 |
| 2020-11-18 | $32.05 | $32.74 | $30.77 | $31.08 | $31.08 | 223,346 |
| 2020-11-17 | $32.42 | $32.70 | $31.20 | $31.86 | $31.86 | 158,533 |
| 2020-11-16 | $32.50 | $33.21 | $32.00 | $32.58 | $32.58 | 249,373 |
| 2020-11-13 | $31.18 | $32.12 | $30.01 | $31.90 | $31.90 | 591,018 |
| 2020-11-12 | $28.99 | $30.52 | $28.99 | $30.24 | $30.24 | 134,400 |
| 2020-11-11 | $30.24 | $30.49 | $29.44 | $30.28 | $30.28 | 366,577 |
| 2020-11-10 | $29.69 | $31.59 | $28.32 | $30.10 | $30.10 | 333,066 |
| 2020-11-09 | $32.48 | $32.99 | $29.59 | $29.60 | $29.60 | 259,068 |
| 2020-11-06 | $29.65 | $31.50 | $29.60 | $29.96 | $29.96 | 167,785 |
| 2020-11-05 | $29.04 | $29.63 | $28.75 | $29.00 | $29.00 | 146,874 |
| 2020-11-04 | $26.90 | $28.89 | $26.90 | $28.51 | $28.51 | 94,952 |
| 2020-11-03 | $26.34 | $27.06 | $25.98 | $26.95 | $26.95 | 161,771 |
| 2020-11-02 | $25.70 | $26.34 | $25.56 | $26.07 | $26.07 | 113,463 |
| 2020-10-30 | $25.53 | $25.73 | $25.30 | $25.50 | $25.50 | 141,465 |
| 2020-10-29 | $25.39 | $25.77 | $25.11 | $25.60 | $25.60 | 196,003 |
| 2020-10-28 | $25.02 | $25.75 | $24.76 | $25.55 | $25.55 | 113,104 |
| 2020-10-27 | $25.82 | $26.32 | $25.56 | $25.96 | $25.96 | 133,933 |
| 2020-10-26 | $26.01 | $26.10 | $25.11 | $25.79 | $25.79 | 185,136 |
| 2020-10-23 | $26.11 | $26.78 | $25.73 | $26.63 | $26.63 | 102,080 |
| 2020-10-22 | $25.85 | $26.26 | $25.42 | $26.01 | $26.01 | 80,184 |
| 2020-10-21 | $26.72 | $26.72 | $25.60 | $25.93 | $25.93 | 86,828 |
| 2020-10-20 | $26.64 | $27.06 | $25.78 | $26.68 | $26.68 | 188,215 |
| 2020-10-19 | $27.80 | $28.39 | $26.20 | $26.55 | $26.55 | 192,118 |
| 2020-10-16 | $27.60 | $28.20 | $27.60 | $27.66 | $27.66 | 104,113 |
| 2020-10-15 | $27.00 | $28.05 | $23.88 | $27.64 | $27.64 | 391,465 |
| 2020-10-14 | $29.00 | $29.20 | $27.31 | $27.51 | $27.51 | 282,072 |
| 2020-10-13 | $28.85 | $29.44 | $28.53 | $29.08 | $29.08 | 195,700 |
| 2020-10-12 | $27.93 | $30.09 | $27.90 | $28.60 | $28.60 | 605,438 |
| 2020-10-09 | $27.58 | $27.58 | $27.07 | $27.30 | $27.30 | 123,793 |
| 2020-10-08 | $27.40 | $27.57 | $26.76 | $27.23 | $27.23 | 123,018 |
| 2020-10-07 | $27.90 | $28.19 | $26.76 | $27.17 | $27.17 | 219,713 |
| 2020-10-06 | $26.98 | $27.32 | $26.18 | $26.54 | $26.54 | 266,259 |
| 2020-10-05 | $26.94 | $27.43 | $26.14 | $26.80 | $26.80 | 180,773 |
| 2020-10-02 | $26.10 | $27.00 | $25.50 | $26.73 | $26.73 | 187,118 |
| 2020-10-01 | $25.00 | $28.31 | $24.62 | $26.80 | $26.80 | 796,868 |
| 2020-09-30 | $25.13 | $25.69 | $24.65 | $24.91 | $24.91 | 288,951 |
| 2020-09-29 | $25.42 | $26.15 | $24.97 | $25.27 | $25.27 | 214,973 |
| 2020-09-28 | $25.28 | $25.99 | $25.01 | $25.39 | $25.39 | 217,629 |
| 2020-09-25 | $24.12 | $25.20 | $24.12 | $24.98 | $24.98 | 145,769 |
| 2020-09-24 | $24.51 | $25.23 | $24.02 | $24.42 | $24.42 | 200,527 |
| 2020-09-23 | $25.73 | $25.99 | $24.55 | $24.77 | $24.77 | 216,918 |
| 2020-09-22 | $25.32 | $25.86 | $24.67 | $25.80 | $25.80 | 254,086 |
| 2020-09-21 | $25.82 | $26.30 | $24.11 | $25.02 | $25.02 | 254,644 |
| 2020-09-18 | $26.09 | $26.85 | $25.42 | $26.38 | $26.38 | 2,278,077 |
| 2020-09-17 | $26.34 | $26.62 | $25.38 | $25.71 | $25.71 | 247,919 |
| 2020-09-16 | $27.08 | $27.64 | $26.64 | $26.72 | $26.72 | 248,272 |
| 2020-09-15 | $28.13 | $28.56 | $27.11 | $27.11 | $27.11 | 123,060 |
| 2020-09-14 | $27.39 | $28.12 | $27.09 | $27.77 | $27.77 | 243,537 |
| 2020-09-11 | $27.70 | $27.70 | $26.66 | $27.05 | $27.05 | 190,000 |
| 2020-09-10 | $28.09 | $28.80 | $27.62 | $27.67 | $27.67 | 215,403 |
| 2020-09-09 | $27.30 | $28.69 | $27.29 | $27.98 | $27.98 | 386,773 |
| 2020-09-08 | $28.92 | $29.86 | $26.94 | $27.08 | $27.08 | 302,266 |
| 2020-09-04 | $27.58 | $28.62 | $26.81 | $28.47 | $28.47 | 378,132 |
| 2020-09-03 | $28.61 | $29.28 | $26.88 | $27.26 | $27.26 | 481,667 |
| 2020-09-02 | $27.46 | $30.15 | $27.08 | $28.71 | $28.71 | 596,858 |
| 2020-09-01 | $26.86 | $27.95 | $26.69 | $27.49 | $27.49 | 585,197 |
| 2020-08-31 | $24.96 | $28.20 | $24.93 | $27.51 | $27.51 | 626,170 |
| 2020-08-28 | $24.48 | $24.94 | $23.70 | $24.69 | $24.69 | 348,506 |
| 2020-08-27 | $24.54 | $25.47 | $24.39 | $24.56 | $24.56 | 276,788 |
| 2020-08-26 | $25.05 | $25.32 | $24.45 | $24.55 | $24.55 | 209,664 |
| 2020-08-25 | $25.00 | $25.73 | $24.50 | $25.05 | $25.05 | 412,901 |
| 2020-08-24 | $24.73 | $25.08 | $23.64 | $24.89 | $24.89 | 419,556 |
| 2020-08-21 | $23.00 | $23.64 | $22.73 | $23.28 | $23.28 | 300,720 |
| 2020-08-20 | $22.25 | $23.22 | $22.25 | $22.80 | $22.80 | 434,459 |
| 2020-08-19 | $21.75 | $22.85 | $20.93 | $22.42 | $22.42 | 263,232 |
| 2020-08-18 | $21.52 | $22.36 | $21.46 | $21.63 | $21.63 | 210,367 |
| 2020-08-17 | $22.15 | $22.34 | $21.50 | $21.66 | $21.66 | 138,746 |
| 2020-08-14 | $21.15 | $22.28 | $20.34 | $22.17 | $22.17 | 291,461 |
| 2020-08-13 | $20.61 | $21.44 | $20.44 | $21.01 | $21.01 | 224,300 |
| 2020-08-12 | $20.74 | $20.83 | $20.15 | $20.61 | $20.61 | 166,950 |
| 2020-08-11 | $21.08 | $21.22 | $20.27 | $20.65 | $20.65 | 174,216 |
| 2020-08-10 | $19.63 | $21.25 | $19.31 | $20.75 | $20.75 | 504,624 |
| 2020-08-07 | $17.57 | $19.88 | $17.42 | $19.23 | $19.23 | 588,137 |
| 2020-08-06 | $17.86 | $17.97 | $17.08 | $17.65 | $17.65 | 187,564 |
| 2020-08-05 | $17.61 | $18.00 | $17.52 | $17.88 | $17.88 | 232,630 |
| 2020-08-04 | $17.51 | $17.73 | $17.12 | $17.40 | $17.40 | 97,029 |
| 2020-08-03 | $17.77 | $18.06 | $17.38 | $17.61 | $17.61 | 324,104 |
| 2020-07-31 | $16.77 | $17.59 | $16.34 | $17.45 | $17.45 | 246,379 |
| 2020-07-30 | $16.69 | $16.79 | $16.23 | $16.79 | $16.79 | 115,401 |
| 2020-07-29 | $16.72 | $16.91 | $16.46 | $16.68 | $16.68 | 78,444 |
| 2020-07-28 | $16.79 | $17.10 | $16.55 | $16.62 | $16.62 | 142,859 |
| 2020-07-27 | $16.95 | $17.47 | $16.31 | $16.94 | $16.94 | 106,692 |
| 2020-07-24 | $17.35 | $17.43 | $16.82 | $16.95 | $16.95 | 216,590 |
| 2020-07-23 | $17.64 | $17.68 | $17.14 | $17.47 | $17.47 | 133,439 |
| 2020-07-22 | $17.84 | $18.10 | $17.29 | $17.54 | $17.54 | 190,368 |
| 2020-07-21 | $17.23 | $18.55 | $17.12 | $17.92 | $17.92 | 311,609 |
| 2020-07-20 | $16.65 | $17.25 | $16.11 | $17.14 | $17.14 | 263,120 |
| 2020-07-17 | $16.94 | $17.12 | $16.31 | $16.66 | $16.66 | 327,900 |
| 2020-07-16 | $16.39 | $16.99 | $16.27 | $16.95 | $16.95 | 277,300 |
| 2020-07-15 | $17.01 | $17.01 | $15.94 | $16.41 | $16.41 | 344,400 |
| 2020-07-14 | $16.81 | $16.86 | $15.75 | $16.71 | $16.71 | 371,700 |
| 2020-07-13 | $17.99 | $18.30 | $16.75 | $16.84 | $16.84 | 337,800 |
| 2020-07-10 | $16.46 | $17.03 | $16.34 | $16.91 | $16.91 | 277,300 |
| 2020-07-09 | $16.37 | $16.84 | $15.84 | $16.47 | $16.47 | 194,900 |
| 2020-07-08 | $16.48 | $16.73 | $15.87 | $16.35 | $16.35 | 312,700 |
| 2020-07-07 | $17.29 | $17.46 | $16.33 | $16.50 | $16.50 | 194,900 |
| 2020-07-06 | $16.93 | $17.56 | $16.61 | $17.11 | $17.11 | 174,300 |
| 2020-07-02 | $16.65 | $17.21 | $16.23 | $16.52 | $16.52 | 219,900 |
| 2020-07-01 | $17.22 | $17.49 | $15.72 | $16.61 | $16.61 | 227,200 |
| 2020-06-30 | $16.90 | $17.33 | $16.60 | $17.27 | $17.27 | 262,000 |
| 2020-06-29 | $18.29 | $18.78 | $16.44 | $16.90 | $16.90 | 656,300 |
| 2020-06-26 | $16.86 | $18.49 | $16.27 | $18.30 | $18.30 | 2,037,547 |
| 2020-06-25 | $14.26 | $16.65 | $14.26 | $16.54 | $16.54 | 3,815,637 |
| 2020-06-24 | $14.11 | $14.19 | $13.37 | $13.67 | $13.67 | 370,412 |
| 2020-06-23 | $13.92 | $14.64 | $13.00 | $14.51 | $14.51 | 382,818 |
| 2020-06-22 | $15.73 | $16.00 | $15.01 | $15.19 | $15.19 | 106,740 |
| 2020-06-19 | $15.55 | $16.01 | $14.95 | $15.87 | $15.87 | 380,210 |
| 2020-06-18 | $14.90 | $15.58 | $14.64 | $15.40 | $15.40 | 197,531 |
| 2020-06-17 | $15.10 | $15.19 | $14.70 | $14.75 | $14.75 | 114,335 |
| 2020-06-16 | $15.09 | $15.39 | $14.28 | $14.79 | $14.79 | 119,378 |
| 2020-06-15 | $14.40 | $14.68 | $14.01 | $14.59 | $14.59 | 177,650 |
| 2020-06-12 | $14.66 | $15.12 | $14.42 | $14.78 | $14.78 | 124,016 |
| 2020-06-11 | $14.52 | $15.13 | $14.38 | $14.71 | $14.71 | 187,844 |
| 2020-06-10 | $14.83 | $15.68 | $14.81 | $15.09 | $15.09 | 174,309 |
| 2020-06-09 | $14.93 | $15.13 | $14.78 | $14.92 | $14.92 | 123,384 |
| 2020-06-08 | $15.13 | $15.16 | $14.82 | $14.97 | $14.97 | 127,880 |
| 2020-06-05 | $15.35 | $15.54 | $14.00 | $14.71 | $14.71 | 351,205 |
| 2020-06-04 | $14.14 | $14.69 | $14.13 | $14.42 | $14.42 | 130,678 |
| 2020-06-03 | $13.79 | $14.54 | $13.31 | $14.28 | $14.28 | 172,659 |
| 2020-06-02 | $12.90 | $13.37 | $12.80 | $13.21 | $13.21 | 124,636 |
| 2020-06-01 | $12.34 | $13.20 | $12.15 | $12.55 | $12.55 | 129,992 |
| 2020-05-29 | $12.30 | $12.89 | $12.01 | $12.40 | $12.40 | 65,558 |
| 2020-05-28 | $13.48 | $13.48 | $12.22 | $12.44 | $12.44 | 96,647 |
| 2020-05-27 | $12.70 | $13.29 | $12.30 | $13.10 | $13.10 | 105,282 |
| 2020-05-26 | $12.39 | $12.66 | $12.09 | $12.22 | $12.22 | 117,551 |
| 2020-05-22 | $12.09 | $12.09 | $11.59 | $11.76 | $11.76 | 61,900 |
| 2020-05-21 | $11.56 | $12.13 | $11.35 | $11.98 | $11.98 | 78,582 |
| 2020-05-20 | $11.63 | $12.01 | $11.35 | $11.60 | $11.60 | 113,845 |
| 2020-05-19 | $11.55 | $11.94 | $11.17 | $11.34 | $11.34 | 64,428 |
| 2020-05-18 | $11.10 | $11.71 | $10.93 | $11.64 | $11.64 | 178,684 |
| 2020-05-15 | $10.24 | $10.91 | $10.05 | $10.83 | $10.83 | 207,531 |
| 2020-05-14 | $10.59 | $10.59 | $8.96 | $10.19 | $10.19 | 293,862 |
| 2020-05-13 | $9.90 | $9.90 | $8.98 | $9.10 | $9.10 | 355,802 |
| 2020-05-12 | $10.48 | $10.60 | $9.66 | $9.99 | $9.99 | 197,482 |
| 2020-05-11 | $10.95 | $11.05 | $10.37 | $10.49 | $10.49 | 122,307 |
| 2020-05-08 | $10.63 | $11.43 | $10.31 | $11.04 | $11.04 | 156,688 |
| 2020-05-07 | $10.12 | $10.56 | $10.03 | $10.31 | $10.31 | 138,214 |
| 2020-05-06 | $10.39 | $10.39 | $9.80 | $10.01 | $10.01 | 144,431 |
| 2020-05-05 | $10.45 | $10.64 | $10.24 | $10.25 | $10.25 | 176,244 |
| 2020-05-04 | $10.33 | $10.45 | $9.97 | $10.25 | $10.25 | 127,549 |
| 2020-05-01 | $10.01 | $10.90 | $9.70 | $10.38 | $10.38 | 109,082 |
| 2020-04-30 | $9.79 | $10.10 | $9.13 | $10.02 | $10.02 | 125,228 |
| 2020-04-29 | $9.98 | $10.30 | $9.43 | $10.04 | $10.04 | 195,195 |
| 2020-04-28 | $9.99 | $10.00 | $9.53 | $9.60 | $9.60 | 101,904 |
| 2020-04-27 | $9.91 | $9.91 | $9.16 | $9.65 | $9.65 | 114,049 |
| 2020-04-24 | $9.50 | $9.95 | $9.28 | $9.65 | $9.65 | 70,076 |
| 2020-04-23 | $9.81 | $10.12 | $9.46 | $9.54 | $9.54 | 95,634 |
| 2020-04-22 | $9.36 | $9.78 | $9.12 | $9.66 | $9.66 | 127,158 |
| 2020-04-21 | $9.24 | $10.13 | $8.89 | $9.34 | $9.34 | 96,478 |
| 2020-04-20 | $9.96 | $10.67 | $8.72 | $9.57 | $9.57 | 203,424 |
| 2020-04-17 | $10.23 | $10.77 | $9.85 | $10.23 | $10.23 | 187,993 |
| 2020-04-16 | $9.98 | $9.98 | $9.26 | $9.94 | $9.94 | 95,521 |
| 2020-04-15 | $10.19 | $11.10 | $9.48 | $10.07 | $10.07 | 57,900 |
| 2020-04-14 | $10.91 | $11.12 | $10.41 | $10.71 | $10.71 | 102,523 |
| 2020-04-13 | $10.89 | $11.13 | $10.12 | $10.69 | $10.69 | 95,452 |
| 2020-04-09 | $10.79 | $11.32 | $10.56 | $10.95 | $10.95 | 118,052 |
| 2020-04-08 | $10.13 | $10.55 | $9.57 | $10.54 | $10.54 | 323,231 |
| 2020-04-07 | $10.21 | $10.84 | $9.65 | $9.97 | $9.97 | 317,142 |
| 2020-04-06 | $9.16 | $10.18 | $9.16 | $9.95 | $9.95 | 157,403 |
| 2020-04-03 | $9.33 | $10.72 | $8.35 | $8.92 | $8.92 | 289,634 |
| 2020-04-02 | $9.18 | $9.85 | $9.00 | $9.36 | $9.36 | 239,640 |
| 2020-04-01 | $10.17 | $10.17 | $9.00 | $9.25 | $9.25 | 287,528 |
| 2020-03-31 | $11.00 | $13.92 | $10.15 | $10.55 | $10.55 | 109,883 |
| 2020-03-30 | $11.41 | $11.41 | $10.33 | $11.04 | $11.04 | 149,361 |
| 2020-03-27 | $11.55 | $11.62 | $10.49 | $11.29 | $11.29 | 129,136 |
| 2020-03-26 | $11.60 | $11.72 | $10.90 | $11.72 | $11.72 | 147,155 |
| 2020-03-25 | $10.19 | $12.59 | $8.40 | $11.57 | $11.57 | 597,912 |
| 2020-03-24 | $10.91 | $10.91 | $9.36 | $10.19 | $10.19 | 174,335 |
| 2020-03-23 | $10.91 | $11.67 | $9.76 | $10.38 | $10.38 | 230,724 |
| 2020-03-20 | $11.55 | $12.19 | $11.01 | $11.17 | $11.17 | 368,603 |
| 2020-03-19 | $11.92 | $12.22 | $10.73 | $11.50 | $11.50 | 208,389 |
| 2020-03-18 | $10.79 | $12.10 | $9.76 | $12.09 | $12.09 | 208,547 |
| 2020-03-17 | $11.06 | $12.00 | $9.48 | $11.63 | $11.63 | 358,159 |
| 2020-03-16 | $12.94 | $12.94 | $11.10 | $11.12 | $11.12 | 231,382 |
| 2020-03-13 | $13.88 | $14.05 | $13.13 | $13.48 | $13.48 | 419,652 |
| 2020-03-12 | $13.37 | $14.16 | $13.01 | $13.20 | $13.20 | 238,289 |
| 2020-03-11 | $13.88 | $14.70 | $13.70 | $14.03 | $14.03 | 121,472 |
| 2020-03-10 | $14.81 | $14.87 | $13.56 | $14.23 | $14.23 | 71,904 |
| 2020-03-09 | $15.32 | $15.85 | $13.26 | $14.51 | $14.51 | 146,502 |
| 2020-03-06 | $15.99 | $16.76 | $15.63 | $16.19 | $16.19 | 164,868 |
| 2020-03-05 | $16.12 | $16.55 | $15.85 | $16.51 | $16.51 | 105,419 |
| 2020-03-04 | $16.29 | $16.52 | $15.88 | $16.47 | $16.47 | 88,797 |
| 2020-03-03 | $16.07 | $16.67 | $15.52 | $16.08 | $16.08 | 80,067 |
| 2020-03-02 | $15.60 | $16.76 | $15.01 | $16.18 | $16.18 | 132,860 |
| 2020-02-28 | $16.05 | $16.16 | $15.34 | $15.44 | $15.44 | 86,830 |
| 2020-02-27 | $16.94 | $16.95 | $16.01 | $16.40 | $16.40 | 86,432 |
| 2020-02-26 | $17.26 | $17.49 | $16.97 | $17.17 | $17.17 | 123,348 |
| 2020-02-25 | $17.12 | $18.50 | $16.97 | $17.19 | $17.19 | 130,892 |
| 2020-02-24 | $17.05 | $17.38 | $17.00 | $17.11 | $17.11 | 107,997 |
| 2020-02-21 | $17.03 | $17.53 | $16.82 | $17.42 | $17.42 | 70,623 |
| 2020-02-20 | $16.87 | $17.52 | $16.58 | $17.31 | $17.31 | 162,744 |
| 2020-02-19 | $16.57 | $16.95 | $16.27 | $16.93 | $16.93 | 117,573 |
| 2020-02-18 | $16.57 | $16.91 | $16.27 | $16.51 | $16.51 | 79,228 |
| 2020-02-14 | $16.84 | $16.93 | $16.10 | $16.68 | $16.68 | 33,972 |
| 2020-02-13 | $16.23 | $16.94 | $16.20 | $16.84 | $16.84 | 62,011 |
| 2020-02-12 | $16.55 | $16.73 | $15.45 | $16.34 | $16.34 | 52,594 |
| 2020-02-11 | $16.53 | $16.99 | $16.24 | $16.47 | $16.47 | 140,514 |
| 2020-02-10 | $17.03 | $17.08 | $16.35 | $16.44 | $16.44 | 174,893 |
| 2020-02-07 | $16.85 | $17.00 | $16.43 | $16.99 | $16.99 | 206,608 |
| 2020-02-06 | $16.80 | $17.02 | $16.46 | $16.93 | $16.93 | 69,193 |
| 2020-02-05 | $16.72 | $16.85 | $16.20 | $16.77 | $16.77 | 101,094 |
| 2020-02-04 | $16.09 | $16.76 | $15.97 | $16.68 | $16.68 | 152,863 |
| 2020-02-03 | $15.12 | $16.11 | $15.12 | $15.86 | $15.86 | 108,042 |
| 2020-01-31 | $15.51 | $15.76 | $14.99 | $15.08 | $15.08 | 98,749 |
| 2020-01-30 | $15.73 | $16.12 | $15.00 | $15.64 | $15.64 | 71,247 |
| 2020-01-29 | $16.39 | $16.39 | $15.80 | $15.84 | $15.84 | 54,338 |
| 2020-01-28 | $16.44 | $16.67 | $16.31 | $16.37 | $16.37 | 52,902 |
| 2020-01-27 | $16.05 | $16.70 | $15.80 | $16.37 | $16.37 | 195,354 |
| 2020-01-24 | $16.19 | $16.43 | $16.03 | $16.25 | $16.25 | 142,673 |
| 2020-01-23 | $16.37 | $16.44 | $16.12 | $16.33 | $16.33 | 229,724 |
| 2020-01-22 | $16.43 | $16.68 | $16.27 | $16.46 | $16.46 | 352,683 |
| 2020-01-21 | $16.41 | $16.69 | $16.29 | $16.45 | $16.45 | 103,816 |
| 2020-01-17 | $16.60 | $16.67 | $16.25 | $16.47 | $16.47 | 86,776 |
| 2020-01-16 | $16.15 | $16.57 | $16.12 | $16.51 | $16.51 | 216,839 |
| 2020-01-15 | $16.16 | $16.29 | $16.08 | $16.22 | $16.22 | 237,410 |
| 2020-01-14 | $16.23 | $16.43 | $16.08 | $16.16 | $16.16 | 105,673 |
| 2020-01-13 | $16.00 | $16.58 | $15.83 | $16.34 | $16.34 | 165,596 |
| 2020-01-10 | $16.07 | $16.22 | $15.97 | $16.03 | $16.03 | 139,010 |
| 2020-01-09 | $16.10 | $16.28 | $16.01 | $16.10 | $16.10 | 427,645 |
| 2020-01-08 | $16.19 | $16.51 | $16.02 | $16.14 | $16.14 | 715,362 |
| 2020-01-07 | $16.30 | $16.42 | $16.01 | $16.23 | $16.23 | 239,400 |
| 2020-01-06 | $16.59 | $16.67 | $16.27 | $16.43 | $16.43 | 170,161 |
| 2020-01-03 | $16.17 | $16.81 | $16.13 | $16.68 | $16.68 | 248,827 |
| 2020-01-02 | $16.09 | $16.37 | $15.81 | $16.32 | $16.32 | 159,151 |
| 2019-12-31 | $15.71 | $16.15 | $15.66 | $16.05 | $16.05 | 245,225 |
| 2019-12-30 | $15.54 | $15.97 | $15.34 | $15.74 | $15.74 | 112,668 |
| 2019-12-27 | $15.49 | $15.80 | $15.18 | $15.56 | $15.56 | 303,846 |
| 2019-12-26 | $15.57 | $15.67 | $15.42 | $15.55 | $15.55 | 299,456 |
| 2019-12-24 | $15.44 | $15.83 | $15.42 | $15.61 | $15.61 | 126,599 |
| 2019-12-23 | $16.16 | $16.27 | $15.12 | $15.47 | $15.47 | 343,248 |
| 2019-12-20 | $15.97 | $16.71 | $15.85 | $16.02 | $16.02 | 2,855,605 |
| 2019-12-19 | $15.45 | $16.37 | $15.36 | $15.97 | $15.97 | 379,425 |
| 2019-12-18 | $14.84 | $15.82 | $14.79 | $15.31 | $15.31 | 471,133 |
| 2019-12-17 | $13.72 | $15.15 | $13.69 | $14.80 | $14.80 | 845,058 |
| 2019-12-16 | $14.04 | $14.73 | $13.52 | $13.62 | $13.62 | 414,638 |
| 2019-12-13 | $14.47 | $14.92 | $13.75 | $14.15 | $14.15 | 275,875 |
| 2019-12-12 | $14.67 | $14.90 | $14.39 | $14.47 | $14.47 | 150,694 |
| 2019-12-11 | $14.40 | $14.95 | $14.26 | $14.62 | $14.62 | 174,477 |
| 2019-12-10 | $14.20 | $14.76 | $14.12 | $14.48 | $14.48 | 190,843 |
| 2019-12-09 | $14.78 | $15.05 | $14.21 | $14.25 | $14.25 | 316,544 |
| 2019-12-06 | $13.54 | $16.94 | $13.54 | $14.78 | $14.78 | 1,023,875 |
| 2019-12-05 | $14.73 | $14.88 | $12.92 | $13.62 | $13.62 | 713,320 |
| 2019-12-04 | $16.05 | $16.10 | $14.61 | $14.81 | $14.81 | 382,297 |
| 2019-12-03 | $16.54 | $16.99 | $15.02 | $16.00 | $16.00 | 479,203 |
| 2019-12-02 | $17.30 | $17.35 | $16.70 | $16.80 | $16.80 | 232,724 |
| 2019-11-29 | $17.39 | $17.50 | $17.11 | $17.22 | $17.22 | 36,148 |
| 2019-11-27 | $17.00 | $17.38 | $16.95 | $17.25 | $17.25 | 121,269 |
| 2019-11-26 | $16.86 | $17.44 | $16.86 | $17.02 | $17.02 | 264,790 |
| 2019-11-25 | $16.83 | $17.46 | $16.80 | $17.00 | $17.00 | 291,262 |
| 2019-11-22 | $16.96 | $17.12 | $16.84 | $16.89 | $16.89 | 85,503 |
| 2019-11-21 | $17.00 | $17.00 | $16.76 | $16.90 | $16.90 | 57,275 |
| 2019-11-20 | $17.12 | $17.43 | $16.65 | $17.00 | $17.00 | 121,510 |
| 2019-11-19 | $17.05 | $17.05 | $16.79 | $16.93 | $16.93 | 48,257 |
| 2019-11-18 | $17.41 | $17.55 | $17.01 | $17.10 | $17.10 | 101,959 |
| 2019-11-15 | $17.55 | $17.55 | $17.23 | $17.47 | $17.47 | 184,027 |
| 2019-11-14 | $17.14 | $17.55 | $16.95 | $17.52 | $17.52 | 108,983 |
| 2019-11-13 | $16.69 | $17.15 | $16.47 | $17.02 | $17.02 | 67,533 |
| 2019-11-12 | $16.77 | $16.92 | $16.51 | $16.84 | $16.84 | 60,077 |
| 2019-11-11 | $16.60 | $16.82 | $16.36 | $16.76 | $16.76 | 104,684 |
| 2019-11-08 | $16.50 | $16.80 | $16.41 | $16.58 | $16.58 | 226,411 |
| 2019-11-07 | $16.27 | $16.73 | $16.25 | $16.55 | $16.55 | 193,518 |
| 2019-11-06 | $16.18 | $16.45 | $15.76 | $16.30 | $16.30 | 143,175 |
| 2019-11-05 | $15.95 | $16.22 | $15.56 | $16.06 | $16.06 | 132,865 |
| 2019-11-04 | $16.06 | $16.30 | $15.51 | $15.87 | $15.87 | 208,288 |
| 2019-11-01 | $16.20 | $16.47 | $15.97 | $16.14 | $16.14 | 142,874 |
| 2019-10-31 | $15.85 | $16.25 | $15.65 | $16.20 | $16.20 | 234,916 |
| 2019-10-30 | $15.30 | $15.80 | $15.29 | $15.75 | $15.75 | 133,309 |
| 2019-10-29 | $15.40 | $15.98 | $15.40 | $15.41 | $15.41 | 655,087 |
| 2019-10-28 | $16.21 | $16.35 | $15.47 | $15.70 | $15.70 | 577,828 |
| 2019-10-25 | $16.16 | $16.65 | $16.00 | $16.15 | $16.15 | 600,749 |
| 2019-10-24 | $17.38 | $17.80 | $15.84 | $16.37 | $16.37 | 6,707,445 |
BRP Group Inc - Class A (BRP) News Headlines
Recent BRP Group Inc - Class A (BRP) News
Similar Companies to BRP Group Inc - Class A (BRP) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |