Cellnex Telecom S.A. (CLLNY) Exchange: PINK
Data as of May 6, 2024
$16.98 ($0.47) 2.85%
Cellnex Telecom S.A. - Daily Information
Click for more stock information on Cellnex Telecom S.A..| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $16.76 |
| Previous Close | $16.98 |
| High | $17.03 |
| Low | $16.72 |
| Adjusted Open | $16.76 |
| Previous Adjusted Close | $16.98 |
| Adjusted High | $17.03 |
| Adjusted Low | $16.72 |
About Cellnex Telecom S.A. (CLLNY)
Cellnex Telecom SA ADR
Invest in Cellnex Telecom S.A. (CLLNY)
Historical Stock Data for Cellnex Telecom S.A. (CLLNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $16.76 | $17.03 | $16.72 | $16.98 | $16.98 | 312,535 |
| 2024-04-22 | $16.43 | $16.58 | $16.40 | $16.51 | $16.51 | 124,039 |
| 2024-04-19 | $16.29 | $16.36 | $16.24 | $16.30 | $16.30 | 51,668 |
| 2024-04-18 | $16.00 | $16.26 | $16.00 | $16.16 | $16.16 | 130,186 |
| 2024-04-17 | $16.15 | $16.21 | $16.02 | $16.21 | $16.21 | 143,650 |
| 2024-04-16 | $15.82 | $15.82 | $15.65 | $15.71 | $15.71 | 166,574 |
| 2024-04-15 | $16.25 | $16.30 | $15.94 | $15.97 | $15.97 | 110,147 |
| 2024-04-12 | $16.49 | $16.54 | $16.36 | $16.38 | $16.38 | 75,254 |
| 2024-04-11 | $16.62 | $16.63 | $16.21 | $16.39 | $16.39 | 569,002 |
| 2024-04-10 | $16.25 | $16.50 | $16.17 | $16.32 | $16.32 | 57,627 |
| 2024-04-09 | $16.61 | $16.73 | $16.57 | $16.66 | $16.66 | 90,172 |
| 2024-04-08 | $16.13 | $16.17 | $16.01 | $16.10 | $16.10 | 168,980 |
| 2024-04-05 | $16.13 | $16.16 | $15.88 | $16.10 | $16.10 | 168,506 |
| 2024-04-04 | $16.67 | $16.78 | $16.42 | $16.70 | $16.70 | 76,947 |
| 2024-04-03 | $16.68 | $16.79 | $16.65 | $16.70 | $16.70 | 76,869 |
| 2024-04-02 | $17.09 | $17.09 | $16.88 | $16.94 | $16.94 | 74,910 |
| 2024-04-01 | $17.63 | $17.98 | $17.41 | $17.61 | $17.61 | 66,212 |
| 2024-03-28 | $17.65 | $17.70 | $17.60 | $17.62 | $17.62 | 43,839 |
| 2024-03-27 | $17.60 | $17.80 | $17.60 | $17.80 | $17.80 | 60,024 |
| 2024-03-26 | $17.81 | $17.81 | $17.72 | $17.73 | $17.73 | 85,184 |
| 2024-03-25 | $17.94 | $18.04 | $17.84 | $17.87 | $17.87 | 60,705 |
| 2024-03-22 | $18.00 | $18.10 | $17.99 | $18.03 | $18.03 | 43,439 |
| 2024-03-21 | $18.25 | $18.25 | $17.90 | $17.90 | $17.90 | 35,531 |
| 2024-03-20 | $17.62 | $17.82 | $17.54 | $17.82 | $17.82 | 49,878 |
| 2024-03-19 | $17.31 | $17.63 | $17.31 | $17.55 | $17.55 | 99,845 |
| 2024-03-18 | $17.35 | $17.35 | $17.13 | $17.17 | $17.17 | 65,188 |
| 2024-03-15 | $17.57 | $17.64 | $17.45 | $17.50 | $17.50 | 107,486 |
| 2024-03-14 | $18.07 | $18.07 | $17.56 | $17.63 | $17.63 | 211,288 |
| 2024-03-13 | $18.34 | $18.42 | $18.32 | $18.39 | $18.39 | 15,688 |
| 2024-03-12 | $18.71 | $18.71 | $18.52 | $18.55 | $18.55 | 27,141 |
| 2024-03-11 | $18.74 | $18.81 | $18.63 | $18.78 | $18.78 | 49,480 |
| 2024-03-08 | $18.89 | $19.02 | $18.75 | $18.76 | $18.76 | 38,207 |
| 2024-03-07 | $18.96 | $19.06 | $18.85 | $18.89 | $18.89 | 46,586 |
| 2024-03-06 | $18.60 | $18.60 | $18.32 | $18.32 | $18.32 | 43,053 |
| 2024-03-05 | $18.27 | $18.75 | $18.24 | $18.50 | $18.50 | 58,496 |
| 2024-03-04 | $17.94 | $18.09 | $17.88 | $18.04 | $18.04 | 57,562 |
| 2024-03-01 | $17.97 | $18.24 | $17.90 | $18.15 | $18.15 | 38,853 |
| 2024-02-29 | $17.98 | $18.37 | $17.80 | $18.25 | $18.25 | 99,899 |
| 2024-02-28 | $17.98 | $18.00 | $17.78 | $17.92 | $17.92 | 32,858 |
| 2024-02-27 | $18.62 | $18.65 | $18.50 | $18.60 | $18.60 | 42,572 |
| 2024-02-26 | $18.64 | $18.71 | $18.53 | $18.66 | $18.66 | 68,452 |
| 2024-02-23 | $18.31 | $18.46 | $18.31 | $18.46 | $18.46 | 72,714 |
| 2024-02-22 | $18.47 | $18.49 | $18.30 | $18.41 | $18.41 | 61,203 |
| 2024-02-21 | $18.20 | $18.35 | $18.04 | $18.13 | $18.13 | 174,112 |
| 2024-02-20 | $17.92 | $18.05 | $17.86 | $17.96 | $17.96 | 92,816 |
| 2024-02-16 | $17.68 | $17.84 | $17.67 | $17.72 | $17.72 | 33,357 |
| 2024-02-15 | $17.71 | $17.97 | $17.71 | $17.93 | $17.93 | 45,164 |
| 2024-02-14 | $17.73 | $17.74 | $17.51 | $17.72 | $17.72 | 270,833 |
| 2024-02-13 | $17.26 | $17.47 | $17.26 | $17.35 | $17.35 | 83,241 |
| 2024-02-12 | $18.01 | $18.09 | $18.00 | $18.07 | $18.07 | 74,658 |
| 2024-02-09 | $17.78 | $17.87 | $17.72 | $17.80 | $17.80 | 38,556 |
| 2024-02-08 | $18.08 | $18.11 | $17.98 | $18.02 | $18.02 | 259,212 |
| 2024-02-07 | $17.87 | $17.98 | $17.81 | $17.86 | $17.86 | 42,831 |
| 2024-02-06 | $17.96 | $18.18 | $17.96 | $18.11 | $18.11 | 66,743 |
| 2024-02-05 | $18.30 | $18.30 | $18.01 | $18.19 | $18.19 | 59,590 |
| 2024-02-02 | $18.69 | $18.75 | $18.60 | $18.71 | $18.71 | 28,146 |
| 2024-02-01 | $19.27 | $19.39 | $19.15 | $19.39 | $19.39 | 76,659 |
| 2024-01-31 | $19.34 | $19.43 | $19.15 | $19.15 | $19.15 | 38,802 |
| 2024-01-30 | $18.99 | $19.01 | $18.89 | $18.99 | $18.99 | 39,189 |
| 2024-01-29 | $18.91 | $19.07 | $18.87 | $19.07 | $19.07 | 218,356 |
| 2024-01-26 | $19.39 | $19.48 | $19.28 | $19.31 | $19.31 | 84,007 |
| 2024-01-25 | $18.82 | $19.05 | $18.82 | $19.05 | $19.05 | 32,220 |
| 2024-01-24 | $19.10 | $19.13 | $18.79 | $18.81 | $18.81 | 37,506 |
| 2024-01-23 | $18.68 | $18.71 | $18.52 | $18.65 | $18.65 | 84,859 |
| 2024-01-22 | $18.36 | $18.69 | $18.36 | $18.57 | $18.57 | 60,466 |
| 2024-01-19 | $18.23 | $18.47 | $18.19 | $18.47 | $18.47 | 45,000 |
| 2024-01-18 | $18.25 | $18.34 | $18.19 | $18.32 | $18.32 | 101,062 |
| 2024-01-17 | $18.45 | $18.65 | $18.35 | $18.65 | $18.65 | 52,577 |
| 2024-01-16 | $19.09 | $19.21 | $19.02 | $19.10 | $19.10 | 37,453 |
| 2024-01-12 | $19.72 | $19.74 | $19.53 | $19.61 | $19.61 | 36,834 |
| 2024-01-11 | $19.50 | $19.55 | $19.31 | $19.48 | $19.48 | 38,441 |
| 2024-01-10 | $19.24 | $19.38 | $19.19 | $19.32 | $19.32 | 25,406 |
| 2024-01-09 | $18.99 | $19.19 | $18.95 | $19.13 | $19.13 | 37,642 |
| 2024-01-08 | $18.99 | $19.20 | $18.97 | $19.13 | $19.13 | 47,006 |
| 2024-01-05 | $18.79 | $19.07 | $18.79 | $18.90 | $18.90 | 62,541 |
| 2024-01-04 | $19.04 | $19.31 | $19.04 | $19.14 | $19.14 | 53,945 |
| 2024-01-03 | $19.19 | $19.22 | $19.09 | $19.17 | $19.17 | 66,315 |
| 2024-01-02 | $19.35 | $19.47 | $19.29 | $19.40 | $19.40 | 46,030 |
| 2023-12-29 | $19.67 | $19.77 | $19.57 | $19.64 | $19.64 | 24,815 |
| 2023-12-28 | $19.90 | $19.98 | $19.82 | $19.82 | $19.82 | 21,110 |
| 2023-12-27 | $19.93 | $20.01 | $19.86 | $19.95 | $19.95 | 29,754 |
| 2023-12-26 | $19.21 | $19.98 | $19.21 | $19.74 | $19.74 | 39,342 |
| 2023-12-22 | $19.79 | $19.79 | $19.58 | $19.70 | $19.70 | 39,721 |
| 2023-12-21 | $19.59 | $19.69 | $19.46 | $19.69 | $19.69 | 48,731 |
| 2023-12-20 | $19.56 | $19.66 | $19.39 | $19.41 | $19.41 | 56,988 |
| 2023-12-19 | $19.59 | $19.65 | $19.50 | $19.65 | $19.65 | 34,081 |
| 2023-12-18 | $19.51 | $19.53 | $19.32 | $19.52 | $19.52 | 115,590 |
| 2023-12-15 | $19.65 | $19.96 | $19.65 | $19.65 | $19.65 | 31,489 |
| 2023-12-14 | $20.04 | $20.05 | $19.88 | $19.90 | $19.90 | 36,292 |
| 2023-12-13 | $19.05 | $19.48 | $19.04 | $19.47 | $19.47 | 58,999 |
| 2023-12-12 | $18.86 | $19.09 | $18.82 | $19.05 | $19.05 | 76,363 |
| 2023-12-11 | $18.89 | $19.16 | $18.83 | $19.05 | $19.05 | 96,731 |
| 2023-12-08 | $19.23 | $19.24 | $19.10 | $19.17 | $19.17 | 50,183 |
| 2023-12-07 | $19.22 | $19.43 | $19.12 | $19.42 | $19.42 | 117,660 |
| 2023-12-06 | $19.66 | $19.68 | $19.39 | $19.47 | $19.47 | 70,645 |
| 2023-12-05 | $19.20 | $19.41 | $19.15 | $19.28 | $19.28 | 486,266 |
| 2023-12-04 | $19.02 | $19.15 | $18.94 | $19.14 | $19.14 | 95,500 |
| 2023-12-01 | $18.87 | $19.08 | $18.76 | $19.08 | $19.08 | 47,642 |
| 2023-11-30 | $19.08 | $19.14 | $19.02 | $19.05 | $19.05 | 178,742 |
| 2023-11-29 | $19.18 | $19.22 | $19.07 | $19.14 | $19.14 | 110,954 |
| 2023-11-28 | $18.67 | $19.03 | $18.67 | $18.89 | $18.89 | 1,003,262 |
| 2023-11-27 | $18.55 | $18.67 | $18.46 | $18.67 | $18.67 | 121,856 |
| 2023-11-24 | $18.41 | $18.75 | $18.39 | $18.61 | $18.61 | 147,707 |
| 2023-11-22 | $18.65 | $18.67 | $18.29 | $18.42 | $18.42 | 36,004 |
| 2023-11-21 | $18.21 | $18.29 | $17.99 | $18.20 | $18.18 | 106,693 |
| 2023-11-20 | $18.31 | $18.98 | $18.27 | $18.32 | $18.30 | 149,354 |
| 2023-11-17 | $17.66 | $17.82 | $17.23 | $17.68 | $17.66 | 64,674 |
| 2023-11-16 | $17.73 | $18.01 | $17.73 | $17.88 | $17.86 | 91,164 |
| 2023-11-15 | $17.49 | $17.53 | $17.24 | $17.29 | $17.27 | 85,717 |
| 2023-11-14 | $17.49 | $17.77 | $17.43 | $17.75 | $17.73 | 84,407 |
| 2023-11-13 | $16.35 | $16.57 | $16.31 | $16.53 | $16.51 | 632,533 |
| 2023-11-10 | $16.30 | $16.30 | $15.90 | $16.24 | $16.22 | 101,770 |
| 2023-11-09 | $16.27 | $16.49 | $16.19 | $16.25 | $16.23 | 243,149 |
| 2023-11-08 | $16.21 | $16.32 | $15.98 | $16.05 | $16.03 | 591,611 |
| 2023-11-07 | $15.78 | $15.96 | $15.72 | $15.92 | $15.90 | 99,788 |
| 2023-11-06 | $15.90 | $15.96 | $15.80 | $15.89 | $15.87 | 160,996 |
| 2023-11-03 | $15.99 | $16.30 | $15.99 | $16.22 | $16.22 | 108,263 |
| 2023-11-02 | $15.56 | $15.61 | $15.42 | $15.52 | $15.52 | 143,291 |
| 2023-11-01 | $14.82 | $15.10 | $14.82 | $15.00 | $15.00 | 107,788 |
| 2023-10-31 | $14.59 | $14.71 | $14.47 | $14.60 | $14.60 | 468,986 |
| 2023-10-30 | $14.16 | $14.16 | $13.97 | $14.09 | $14.09 | 319,646 |
| 2023-10-27 | $13.89 | $13.98 | $13.79 | $13.83 | $13.83 | 359,298 |
| 2023-10-26 | $13.89 | $13.89 | $13.69 | $13.80 | $13.80 | 182,342 |
| 2023-10-25 | $14.12 | $14.30 | $14.05 | $14.06 | $14.06 | 554,331 |
| 2023-10-24 | $14.29 | $14.43 | $14.24 | $14.29 | $14.29 | 779,106 |
| 2023-10-23 | $13.95 | $14.16 | $13.84 | $14.00 | $14.00 | 589,345 |
| 2023-10-20 | $14.66 | $14.74 | $14.31 | $14.36 | $14.36 | 154,862 |
| 2023-10-19 | $14.60 | $14.70 | $14.40 | $14.40 | $14.40 | 248,268 |
| 2023-10-18 | $15.24 | $15.28 | $15.00 | $15.01 | $15.01 | 68,069 |
| 2023-10-17 | $15.48 | $15.65 | $15.43 | $15.55 | $15.55 | 142,381 |
| 2023-10-16 | $15.73 | $15.78 | $15.65 | $15.70 | $15.70 | 220,931 |
| 2023-10-13 | $15.53 | $15.63 | $15.41 | $15.48 | $15.48 | 102,295 |
| 2023-10-12 | $15.98 | $16.00 | $15.69 | $15.70 | $15.70 | 134,972 |
| 2023-10-11 | $16.15 | $16.17 | $15.85 | $15.98 | $15.98 | 64,442 |
| 2023-10-10 | $16.15 | $16.41 | $16.15 | $16.28 | $16.28 | 173,304 |
| 2023-10-09 | $15.49 | $15.70 | $15.47 | $15.67 | $15.67 | 193,682 |
| 2023-10-06 | $14.98 | $15.67 | $14.97 | $15.64 | $15.64 | 277,682 |
| 2023-10-05 | $15.51 | $15.58 | $15.45 | $15.55 | $15.55 | 103,010 |
| 2023-10-04 | $15.60 | $15.60 | $15.31 | $15.40 | $15.40 | 491,321 |
| 2023-10-03 | $15.97 | $16.15 | $15.75 | $15.79 | $15.79 | 129,249 |
| 2023-10-02 | $17.06 | $17.08 | $16.76 | $16.77 | $16.77 | 102,684 |
| 2023-09-29 | $17.68 | $17.68 | $17.32 | $17.37 | $17.37 | 43,829 |
| 2023-09-28 | $17.20 | $17.25 | $17.05 | $17.09 | $17.09 | 101,726 |
| 2023-09-27 | $17.52 | $17.66 | $17.46 | $17.59 | $17.59 | 61,786 |
| 2023-09-26 | $18.05 | $18.12 | $18.03 | $18.05 | $18.05 | 54,971 |
| 2023-09-25 | $18.31 | $18.48 | $18.24 | $18.44 | $18.44 | 81,280 |
| 2023-09-22 | $18.65 | $18.86 | $18.65 | $18.72 | $18.72 | 65,025 |
| 2023-09-21 | $18.80 | $18.90 | $18.71 | $18.74 | $18.74 | 86,910 |
| 2023-09-20 | $19.42 | $19.47 | $19.16 | $19.18 | $19.18 | 51,541 |
| 2023-09-19 | $19.15 | $19.22 | $19.11 | $19.15 | $19.15 | 48,047 |
| 2023-09-18 | $18.98 | $19.17 | $18.95 | $19.10 | $19.10 | 53,381 |
| 2023-09-15 | $19.17 | $19.19 | $19.08 | $19.09 | $19.09 | 194,853 |
| 2023-09-14 | $19.08 | $19.24 | $19.08 | $19.15 | $19.15 | 36,495 |
| 2023-09-13 | $18.73 | $18.99 | $18.71 | $18.86 | $18.86 | 25,418 |
| 2023-09-12 | $18.79 | $18.89 | $18.74 | $18.83 | $18.83 | 63,977 |
| 2023-09-11 | $18.68 | $18.84 | $18.68 | $18.78 | $18.78 | 89,240 |
| 2023-09-08 | $18.49 | $18.54 | $18.42 | $18.42 | $18.42 | 77,128 |
| 2023-09-07 | $18.52 | $18.56 | $18.46 | $18.50 | $18.50 | 83,797 |
| 2023-09-06 | $18.79 | $18.85 | $18.72 | $18.77 | $18.77 | 49,273 |
| 2023-09-05 | $19.10 | $19.11 | $18.95 | $19.04 | $19.04 | 42,241 |
| 2023-09-01 | $19.33 | $19.33 | $19.03 | $19.09 | $19.09 | 27,309 |
| 2023-08-31 | $19.22 | $19.25 | $19.05 | $19.08 | $19.08 | 31,838 |
| 2023-08-30 | $19.24 | $19.24 | $19.05 | $19.05 | $19.05 | 28,223 |
| 2023-08-29 | $18.91 | $19.15 | $18.91 | $19.13 | $19.13 | 39,344 |
| 2023-08-28 | $18.80 | $18.91 | $18.68 | $18.85 | $18.85 | 67,912 |
| 2023-08-25 | $18.53 | $18.59 | $18.34 | $18.55 | $18.55 | 55,397 |
| 2023-08-24 | $18.57 | $18.68 | $18.42 | $18.45 | $18.45 | 40,867 |
| 2023-08-23 | $18.65 | $18.76 | $18.63 | $18.76 | $18.76 | 31,090 |
| 2023-08-22 | $18.45 | $18.45 | $18.34 | $18.37 | $18.37 | 74,626 |
| 2023-08-21 | $18.43 | $18.51 | $18.36 | $18.51 | $18.51 | 97,570 |
| 2023-08-18 | $18.43 | $18.67 | $18.43 | $18.66 | $18.66 | 61,614 |
| 2023-08-17 | $18.72 | $18.75 | $18.48 | $18.50 | $18.50 | 62,529 |
| 2023-08-16 | $19.22 | $19.27 | $19.04 | $19.05 | $19.05 | 50,091 |
| 2023-08-15 | $19.29 | $19.38 | $19.26 | $19.28 | $19.28 | 50,784 |
| 2023-08-14 | $19.33 | $19.48 | $19.31 | $19.45 | $19.45 | 34,222 |
| 2023-08-11 | $19.57 | $19.73 | $19.57 | $19.66 | $19.66 | 43,093 |
| 2023-08-10 | $20.02 | $20.20 | $19.91 | $19.94 | $19.94 | 31,321 |
| 2023-08-09 | $19.69 | $19.81 | $19.69 | $19.77 | $19.77 | 24,633 |
| 2023-08-08 | $19.60 | $19.70 | $19.52 | $19.70 | $19.70 | 51,807 |
| 2023-08-07 | $19.70 | $19.83 | $19.63 | $19.81 | $19.81 | 43,175 |
| 2023-08-04 | $19.81 | $19.98 | $19.77 | $19.78 | $19.78 | 44,834 |
| 2023-08-03 | $19.58 | $19.71 | $19.56 | $19.67 | $19.67 | 33,146 |
| 2023-08-02 | $19.88 | $19.94 | $19.75 | $19.92 | $19.92 | 63,682 |
| 2023-08-01 | $20.11 | $20.12 | $19.92 | $20.07 | $20.07 | 63,123 |
| 2023-07-31 | $20.53 | $20.58 | $20.38 | $20.38 | $20.38 | 38,248 |
| 2023-07-28 | $21.10 | $21.21 | $21.07 | $21.08 | $21.08 | 23,988 |
| 2023-07-27 | $20.53 | $20.61 | $19.94 | $20.00 | $20.00 | 33,392 |
| 2023-07-26 | $19.94 | $20.30 | $19.94 | $20.28 | $20.28 | 24,700 |
| 2023-07-25 | $20.02 | $20.06 | $19.96 | $20.04 | $20.04 | 29,829 |
| 2023-07-24 | $20.37 | $20.37 | $20.24 | $20.26 | $20.26 | 33,768 |
| 2023-07-21 | $20.24 | $20.43 | $20.18 | $20.39 | $20.39 | 46,908 |
| 2023-07-20 | $20.39 | $20.44 | $20.19 | $20.23 | $20.23 | 18,135 |
| 2023-07-19 | $20.77 | $20.77 | $20.53 | $20.57 | $20.57 | 24,723 |
| 2023-07-18 | $20.51 | $20.66 | $20.51 | $20.66 | $20.66 | 21,230 |
| 2023-07-17 | $20.79 | $20.91 | $20.66 | $20.85 | $20.85 | 30,576 |
| 2023-07-14 | $21.19 | $21.19 | $21.00 | $21.01 | $21.01 | 54,850 |
| 2023-07-13 | $20.88 | $21.00 | $20.88 | $21.00 | $21.00 | 24,865 |
| 2023-07-12 | $20.39 | $20.52 | $20.35 | $20.46 | $20.46 | 29,076 |
| 2023-07-11 | $19.85 | $19.93 | $19.76 | $19.92 | $19.92 | 40,537 |
| 2023-07-10 | $19.78 | $19.88 | $19.77 | $19.88 | $19.88 | 32,084 |
| 2023-07-07 | $19.71 | $19.91 | $19.68 | $19.80 | $19.80 | 80,838 |
| 2023-07-06 | $20.14 | $20.14 | $19.92 | $20.06 | $20.06 | 32,295 |
| 2023-07-05 | $20.11 | $20.13 | $19.94 | $20.13 | $20.13 | 55,271 |
| 2023-07-03 | $19.93 | $20.17 | $19.93 | $20.17 | $20.17 | 20,325 |
| 2023-06-30 | $20.10 | $20.20 | $20.10 | $20.14 | $20.14 | 45,173 |
| 2023-06-29 | $19.97 | $20.06 | $19.82 | $19.85 | $19.85 | 20,771 |
| 2023-06-28 | $19.99 | $20.02 | $19.89 | $19.99 | $19.99 | 35,445 |
| 2023-06-27 | $19.83 | $19.94 | $19.79 | $19.88 | $19.88 | 70,978 |
| 2023-06-26 | $19.74 | $19.81 | $19.61 | $19.62 | $19.62 | 47,921 |
| 2023-06-23 | $19.74 | $19.80 | $19.70 | $19.75 | $19.75 | 24,686 |
| 2023-06-22 | $19.81 | $19.86 | $19.59 | $19.62 | $19.62 | 39,817 |
| 2023-06-21 | $19.64 | $19.64 | $19.43 | $19.50 | $19.50 | 29,042 |
| 2023-06-20 | $19.75 | $19.78 | $19.54 | $19.78 | $19.78 | 35,390 |
| 2023-06-16 | $20.20 | $20.21 | $19.82 | $19.82 | $19.82 | 62,962 |
| 2023-06-15 | $19.72 | $22.00 | $19.72 | $20.16 | $20.15 | 58,030 |
| 2023-06-14 | $19.85 | $19.87 | $19.48 | $19.60 | $19.59 | 23,011 |
| 2023-06-13 | $19.66 | $19.75 | $19.52 | $19.58 | $19.57 | 94,741 |
| 2023-06-12 | $19.76 | $19.80 | $19.61 | $19.77 | $19.76 | 36,198 |
| 2023-06-09 | $20.14 | $20.14 | $19.81 | $19.84 | $19.83 | 29,977 |
| 2023-06-08 | $20.20 | $20.37 | $20.20 | $20.33 | $20.33 | 47,451 |
| 2023-06-07 | $20.45 | $20.49 | $20.29 | $20.32 | $20.32 | 27,416 |
| 2023-06-06 | $20.26 | $20.32 | $20.26 | $20.29 | $20.29 | 31,785 |
| 2023-06-05 | $20.28 | $20.42 | $20.26 | $20.30 | $20.30 | 53,778 |
| 2023-06-02 | $20.57 | $20.57 | $20.41 | $20.45 | $20.45 | 70,851 |
| 2023-06-01 | $20.14 | $20.49 | $20.09 | $20.45 | $20.45 | 220,153 |
| 2023-05-31 | $20.30 | $20.38 | $20.15 | $20.22 | $20.22 | 40,048 |
| 2023-05-30 | $20.15 | $20.21 | $20.10 | $20.18 | $20.18 | 37,235 |
| 2023-05-26 | $19.81 | $19.96 | $19.81 | $19.93 | $19.93 | 34,389 |
| 2023-05-25 | $19.91 | $20.00 | $19.75 | $19.83 | $19.83 | 41,786 |
| 2023-05-24 | $20.08 | $20.26 | $20.08 | $20.26 | $20.26 | 24,954 |
| 2023-05-23 | $20.66 | $20.69 | $20.48 | $20.49 | $20.49 | 52,711 |
| 2023-05-22 | $20.65 | $20.82 | $20.65 | $20.81 | $20.81 | 31,095 |
| 2023-05-19 | $20.71 | $20.76 | $20.59 | $20.63 | $20.63 | 123,620 |
| 2023-05-18 | $20.48 | $20.48 | $20.32 | $20.41 | $20.41 | 43,881 |
| 2023-05-17 | $20.77 | $20.94 | $20.61 | $20.91 | $20.91 | 47,584 |
| 2023-05-16 | $20.70 | $20.75 | $20.66 | $20.66 | $20.66 | 79,294 |
| 2023-05-15 | $20.57 | $20.67 | $20.55 | $20.65 | $20.65 | 30,337 |
| 2023-05-12 | $20.43 | $20.53 | $20.38 | $20.51 | $20.51 | 33,175 |
| 2023-05-11 | $20.54 | $20.55 | $20.46 | $20.51 | $20.51 | 25,621 |
| 2023-05-10 | $20.35 | $20.39 | $20.20 | $20.34 | $20.34 | 131,187 |
| 2023-05-09 | $20.43 | $20.45 | $20.35 | $20.39 | $20.39 | 64,527 |
| 2023-05-08 | $20.85 | $20.88 | $20.79 | $20.86 | $20.86 | 46,007 |
| 2023-05-05 | $20.97 | $21.10 | $20.97 | $21.09 | $21.09 | 24,846 |
| 2023-05-04 | $20.88 | $21.03 | $20.88 | $20.98 | $20.98 | 36,111 |
| 2023-05-03 | $20.83 | $20.95 | $20.76 | $20.82 | $20.82 | 111,308 |
| 2023-05-02 | $20.53 | $20.73 | $20.51 | $20.73 | $20.73 | 31,729 |
| 2023-05-01 | $21.29 | $21.29 | $20.85 | $21.07 | $21.07 | 18,527 |
| 2023-04-28 | $21.17 | $21.17 | $20.96 | $21.00 | $21.00 | 26,246 |
| 2023-04-27 | $20.68 | $20.99 | $20.66 | $20.87 | $20.87 | 97,027 |
| 2023-04-26 | $20.93 | $21.02 | $20.78 | $20.79 | $20.79 | 42,602 |
| 2023-04-25 | $20.67 | $20.68 | $20.57 | $20.58 | $20.58 | 28,676 |
| 2023-04-24 | $20.97 | $20.99 | $20.76 | $20.91 | $20.91 | 29,833 |
| 2023-04-21 | $20.80 | $20.88 | $20.72 | $20.87 | $20.87 | 22,799 |
| 2023-04-20 | $20.90 | $20.95 | $20.86 | $20.92 | $20.92 | 17,441 |
| 2023-04-19 | $20.91 | $21.01 | $20.89 | $20.98 | $20.98 | 27,458 |
| 2023-04-18 | $20.94 | $20.94 | $20.79 | $20.92 | $20.92 | 27,911 |
| 2023-04-17 | $21.04 | $21.10 | $20.96 | $21.08 | $21.08 | 48,291 |
| 2023-04-14 | $21.16 | $21.18 | $21.05 | $21.10 | $21.10 | 36,791 |
| 2023-04-13 | $20.81 | $21.17 | $20.81 | $21.04 | $21.04 | 72,973 |
| 2023-04-12 | $20.78 | $20.78 | $20.64 | $20.65 | $20.65 | 72,678 |
| 2023-04-11 | $20.45 | $20.55 | $20.34 | $20.45 | $20.45 | 38,984 |
| 2023-04-10 | $20.60 | $21.00 | $20.22 | $20.76 | $20.76 | 25,490 |
| 2023-04-06 | $20.89 | $20.99 | $20.74 | $20.77 | $20.77 | 40,798 |
| 2023-04-05 | $20.45 | $20.61 | $20.45 | $20.58 | $20.58 | 47,728 |
| 2023-04-04 | $19.76 | $20.03 | $19.76 | $19.97 | $19.97 | 64,548 |
| 2023-04-03 | $19.19 | $19.33 | $19.16 | $19.23 | $19.23 | 418,484 |
| 2023-03-31 | $19.41 | $19.57 | $19.35 | $19.37 | $19.37 | 107,153 |
| 2023-03-30 | $19.46 | $19.51 | $19.33 | $19.38 | $19.38 | 59,987 |
| 2023-03-29 | $19.19 | $19.20 | $19.05 | $19.19 | $19.19 | 32,383 |
| 2023-03-28 | $18.90 | $18.93 | $18.75 | $18.91 | $18.91 | 82,298 |
| 2023-03-27 | $18.60 | $18.67 | $18.50 | $18.67 | $18.67 | 52,293 |
| 2023-03-24 | $18.34 | $18.36 | $18.12 | $18.33 | $18.33 | 53,837 |
| 2023-03-23 | $18.01 | $18.45 | $18.01 | $18.45 | $18.45 | 244,096 |
| 2023-03-22 | $17.84 | $18.05 | $17.80 | $17.85 | $17.85 | 53,914 |
| 2023-03-21 | $18.10 | $18.22 | $18.02 | $18.19 | $18.19 | 36,063 |
| 2023-03-20 | $18.07 | $18.18 | $18.03 | $18.17 | $18.17 | 32,321 |
| 2023-03-17 | $18.04 | $18.27 | $18.02 | $18.17 | $18.17 | 68,337 |
| 2023-03-16 | $18.39 | $18.85 | $18.39 | $18.85 | $18.85 | 102,754 |
| 2023-03-15 | $18.55 | $18.90 | $18.49 | $18.80 | $18.80 | 49,353 |
| 2023-03-14 | $19.23 | $19.27 | $19.07 | $19.15 | $19.15 | 88,579 |
| 2023-03-13 | $18.51 | $18.95 | $18.51 | $18.91 | $18.91 | 44,727 |
| 2023-03-10 | $18.53 | $18.71 | $18.36 | $18.38 | $18.38 | 55,207 |
| 2023-03-09 | $18.49 | $18.64 | $18.38 | $18.41 | $18.41 | 45,700 |
| 2023-03-08 | $18.53 | $18.64 | $18.49 | $18.61 | $18.61 | 110,436 |
| 2023-03-07 | $18.65 | $18.66 | $18.30 | $18.36 | $18.36 | 41,947 |
| 2023-03-06 | $18.55 | $18.60 | $18.47 | $18.51 | $18.51 | 44,812 |
| 2023-03-03 | $18.52 | $18.79 | $18.52 | $18.67 | $18.67 | 29,995 |
| 2023-03-02 | $18.22 | $18.29 | $18.14 | $18.22 | $18.22 | 72,149 |
| 2023-03-01 | $18.69 | $18.72 | $18.45 | $18.64 | $18.64 | 100,684 |
| 2023-02-28 | $18.99 | $18.99 | $18.75 | $18.78 | $18.78 | 56,944 |
| 2023-02-27 | $18.99 | $19.04 | $18.88 | $18.96 | $18.96 | 73,050 |
| 2023-02-24 | $18.81 | $18.96 | $18.74 | $18.92 | $18.92 | 54,091 |
| 2023-02-23 | $19.25 | $19.25 | $18.98 | $19.12 | $19.12 | 107,506 |
| 2023-02-22 | $19.87 | $19.88 | $19.56 | $19.56 | $19.56 | 55,460 |
| 2023-02-21 | $20.06 | $20.14 | $20.00 | $20.06 | $20.06 | 44,429 |
| 2023-02-17 | $20.21 | $20.34 | $20.12 | $20.29 | $20.29 | 99,271 |
| 2023-02-16 | $20.40 | $20.44 | $20.13 | $20.16 | $20.16 | 68,437 |
| 2023-02-15 | $20.59 | $20.75 | $20.50 | $20.75 | $20.75 | 37,766 |
| 2023-02-14 | $20.50 | $20.75 | $20.46 | $20.71 | $20.71 | 72,942 |
| 2023-02-13 | $20.16 | $20.37 | $20.16 | $20.36 | $20.36 | 85,813 |
| 2023-02-10 | $19.75 | $19.89 | $19.67 | $19.86 | $19.86 | 43,966 |
| 2023-02-09 | $20.06 | $20.16 | $19.86 | $19.91 | $19.91 | 79,969 |
| 2023-02-08 | $19.94 | $19.94 | $19.71 | $19.73 | $19.73 | 45,798 |
| 2023-02-07 | $19.43 | $19.58 | $19.31 | $19.58 | $19.58 | 36,769 |
| 2023-02-06 | $19.45 | $19.59 | $19.33 | $19.50 | $19.50 | 47,466 |
| 2023-02-03 | $19.72 | $19.89 | $19.52 | $19.52 | $19.52 | 35,930 |
| 2023-02-02 | $20.33 | $20.34 | $20.09 | $20.26 | $20.26 | 60,792 |
| 2023-02-01 | $19.51 | $19.75 | $19.36 | $19.66 | $19.66 | 38,059 |
| 2023-01-31 | $19.58 | $19.61 | $19.42 | $19.48 | $19.48 | 67,693 |
| 2023-01-30 | $19.83 | $19.91 | $19.62 | $19.66 | $19.66 | 226,687 |
| 2023-01-27 | $19.35 | $19.66 | $19.31 | $19.61 | $19.61 | 48,947 |
| 2023-01-26 | $19.59 | $19.61 | $19.24 | $19.40 | $19.40 | 61,801 |
| 2023-01-25 | $19.67 | $19.88 | $19.66 | $19.83 | $19.83 | 51,100 |
| 2023-01-24 | $19.81 | $19.90 | $19.79 | $19.83 | $19.83 | 63,258 |
| 2023-01-23 | $19.63 | $19.75 | $19.59 | $19.70 | $19.70 | 94,675 |
| 2023-01-20 | $19.57 | $19.92 | $19.42 | $19.91 | $19.91 | 418,343 |
| 2023-01-19 | $17.89 | $18.03 | $17.77 | $18.02 | $18.02 | 71,542 |
| 2023-01-18 | $18.52 | $18.57 | $18.12 | $18.14 | $18.14 | 71,609 |
| 2023-01-17 | $17.77 | $18.07 | $17.75 | $17.90 | $17.90 | 162,988 |
| 2023-01-13 | $17.12 | $17.29 | $17.10 | $17.26 | $17.26 | 1,098,415 |
| 2023-01-12 | $17.06 | $17.15 | $16.88 | $17.12 | $17.12 | 447,641 |
| 2023-01-11 | $17.06 | $17.17 | $16.98 | $17.13 | $17.13 | 86,586 |
| 2023-01-10 | $17.55 | $17.57 | $17.45 | $17.53 | $17.53 | 67,317 |
| 2023-01-09 | $17.50 | $17.66 | $17.50 | $17.55 | $17.55 | 116,864 |
| 2023-01-06 | $16.96 | $17.40 | $16.85 | $17.37 | $17.37 | 111,792 |
| 2023-01-05 | $16.82 | $17.05 | $16.82 | $17.00 | $17.00 | 55,681 |
| 2023-01-04 | $16.93 | $16.96 | $16.69 | $16.76 | $16.76 | 73,859 |
| 2023-01-03 | $16.60 | $16.75 | $16.43 | $16.52 | $16.52 | 70,455 |
| 2022-12-30 | $16.48 | $16.56 | $16.44 | $16.50 | $16.50 | 75,597 |
| 2022-12-29 | $16.62 | $16.79 | $16.60 | $16.72 | $16.72 | 71,955 |
| 2022-12-28 | $16.47 | $16.56 | $16.30 | $16.30 | $16.30 | 73,794 |
| 2022-12-27 | $16.25 | $16.39 | $16.22 | $16.30 | $16.30 | 194,035 |
| 2022-12-23 | $16.40 | $16.50 | $16.33 | $16.43 | $16.43 | 71,745 |
| 2022-12-22 | $16.40 | $16.44 | $16.23 | $16.38 | $16.38 | 83,905 |
| 2022-12-21 | $16.47 | $16.60 | $16.47 | $16.50 | $16.50 | 115,387 |
| 2022-12-20 | $16.41 | $16.52 | $16.28 | $16.30 | $16.30 | 112,088 |
| 2022-12-19 | $16.59 | $16.67 | $16.47 | $16.56 | $16.56 | 142,705 |
| 2022-12-16 | $16.56 | $16.65 | $16.17 | $16.48 | $16.48 | 96,319 |
| 2022-12-15 | $17.68 | $17.69 | $17.46 | $17.49 | $17.49 | 96,783 |
| 2022-12-14 | $17.76 | $17.90 | $17.65 | $17.80 | $17.80 | 207,314 |
| 2022-12-13 | $18.22 | $18.26 | $17.72 | $17.81 | $17.81 | 76,462 |
| 2022-12-12 | $17.43 | $17.49 | $17.30 | $17.46 | $17.46 | 146,372 |
| 2022-12-09 | $17.08 | $17.28 | $17.02 | $17.11 | $17.11 | 85,817 |
| 2022-12-08 | $17.10 | $17.31 | $17.04 | $17.17 | $17.17 | 177,234 |
| 2022-12-07 | $17.53 | $17.53 | $17.31 | $17.35 | $17.35 | 187,990 |
| 2022-12-06 | $17.45 | $17.49 | $17.26 | $17.35 | $17.35 | 224,614 |
| 2022-12-05 | $17.90 | $17.96 | $17.66 | $17.76 | $17.76 | 113,986 |
| 2022-12-02 | $17.62 | $17.88 | $17.62 | $17.85 | $17.85 | 96,209 |
| 2022-12-01 | $17.90 | $18.01 | $17.78 | $17.95 | $17.95 | 145,388 |
| 2022-11-30 | $16.96 | $17.25 | $16.68 | $17.25 | $17.25 | 140,713 |
| 2022-11-29 | $16.90 | $16.92 | $16.81 | $16.81 | $16.81 | 69,429 |
| 2022-11-28 | $17.33 | $17.53 | $17.12 | $17.13 | $17.13 | 104,084 |
| 2022-11-25 | $17.38 | $17.52 | $17.28 | $17.40 | $17.40 | 42,309 |
| 2022-11-23 | $17.04 | $17.32 | $17.03 | $17.27 | $17.27 | 54,394 |
| 2022-11-22 | $16.98 | $17.09 | $16.83 | $17.01 | $17.01 | 77,683 |
| 2022-11-21 | $16.95 | $17.20 | $16.88 | $17.07 | $17.05 | 88,193 |
| 2022-11-18 | $17.14 | $17.29 | $17.06 | $17.19 | $17.17 | 134,604 |
| 2022-11-17 | $17.04 | $17.45 | $17.04 | $17.39 | $17.37 | 553,428 |
| 2022-11-16 | $17.91 | $17.91 | $17.57 | $17.73 | $17.71 | 107,775 |
| 2022-11-15 | $18.13 | $18.31 | $17.76 | $17.97 | $17.95 | 156,604 |
| 2022-11-14 | $18.82 | $18.90 | $18.01 | $18.01 | $17.99 | 200,819 |
| 2022-11-11 | $18.71 | $19.15 | $18.71 | $19.08 | $19.05 | 123,901 |
| 2022-11-10 | $18.18 | $18.51 | $18.07 | $18.36 | $18.34 | 68,652 |
| 2022-11-09 | $17.22 | $17.30 | $16.99 | $17.00 | $16.98 | 207,698 |
| 2022-11-08 | $16.25 | $16.74 | $16.23 | $16.63 | $16.61 | 201,846 |
| 2022-11-07 | $16.25 | $16.25 | $15.98 | $16.15 | $16.13 | 157,512 |
| 2022-11-04 | $15.87 | $16.19 | $15.75 | $16.14 | $16.12 | 114,019 |
| 2022-11-03 | $15.46 | $15.80 | $15.40 | $15.48 | $15.46 | 217,076 |
| 2022-11-02 | $16.39 | $16.73 | $16.15 | $16.15 | $16.13 | 124,181 |
| 2022-11-01 | $16.49 | $16.49 | $15.89 | $16.21 | $16.19 | 225,085 |
| 2022-10-31 | $16.29 | $16.43 | $16.13 | $16.43 | $16.41 | 221,379 |
| 2022-10-28 | $16.17 | $16.42 | $16.17 | $16.42 | $16.40 | 109,166 |
| 2022-10-27 | $16.08 | $16.45 | $15.92 | $15.95 | $15.93 | 137,539 |
| 2022-10-26 | $15.40 | $15.80 | $15.40 | $15.65 | $15.63 | 57,930 |
| 2022-10-25 | $14.76 | $15.29 | $14.76 | $15.27 | $15.25 | 267,559 |
| 2022-10-24 | $14.46 | $14.60 | $14.28 | $14.42 | $14.40 | 137,444 |
| 2022-10-21 | $13.99 | $14.32 | $13.91 | $14.32 | $14.30 | 119,499 |
| 2022-10-20 | $14.30 | $14.58 | $14.30 | $14.42 | $14.40 | 211,873 |
| 2022-10-19 | $14.50 | $14.56 | $14.30 | $14.32 | $14.30 | 65,603 |
| 2022-10-18 | $15.15 | $15.19 | $14.85 | $14.96 | $14.94 | 505,003 |
| 2022-10-17 | $14.77 | $15.10 | $14.77 | $14.86 | $14.84 | 451,499 |
| 2022-10-14 | $14.57 | $14.69 | $14.11 | $14.17 | $14.15 | 191,994 |
| 2022-10-13 | $13.60 | $14.49 | $13.56 | $14.41 | $14.39 | 160,129 |
| 2022-10-12 | $14.59 | $14.71 | $14.32 | $14.34 | $14.32 | 88,134 |
| 2022-10-11 | $15.01 | $15.27 | $14.85 | $15.07 | $15.05 | 433,239 |
| 2022-10-10 | $15.24 | $15.45 | $15.14 | $15.31 | $15.29 | 246,029 |
| 2022-10-07 | $15.11 | $15.45 | $14.85 | $14.86 | $14.84 | 146,258 |
| 2022-10-06 | $15.81 | $15.83 | $15.36 | $15.36 | $15.34 | 92,687 |
| 2022-10-05 | $15.93 | $16.15 | $15.79 | $16.03 | $16.01 | 150,481 |
| 2022-10-04 | $16.51 | $16.77 | $16.50 | $16.67 | $16.65 | 454,005 |
| 2022-10-03 | $15.79 | $15.96 | $15.75 | $15.88 | $15.86 | 664,388 |
| 2022-09-30 | $15.30 | $15.56 | $15.30 | $15.39 | $15.37 | 1,238,165 |
| 2022-09-29 | $15.25 | $15.29 | $15.05 | $15.20 | $15.18 | 231,950 |
| 2022-09-28 | $15.18 | $15.71 | $15.18 | $15.70 | $15.68 | 134,563 |
| 2022-09-27 | $15.55 | $15.68 | $15.28 | $15.39 | $15.37 | 356,151 |
| 2022-09-26 | $15.19 | $15.27 | $15.00 | $15.08 | $15.06 | 397,688 |
| 2022-09-23 | $16.31 | $16.31 | $15.26 | $15.41 | $15.39 | 125,254 |
| 2022-09-22 | $16.22 | $16.22 | $15.69 | $15.83 | $15.81 | 142,408 |
| 2022-09-21 | $16.55 | $16.77 | $16.39 | $16.46 | $16.44 | 116,127 |
| 2022-09-20 | $16.69 | $16.70 | $16.42 | $16.49 | $16.47 | 210,781 |
| 2022-09-19 | $17.76 | $17.76 | $16.89 | $17.35 | $17.33 | 196,790 |
| 2022-09-16 | $17.71 | $17.71 | $17.36 | $17.42 | $17.42 | 118,641 |
| 2022-09-15 | $18.54 | $18.64 | $18.24 | $18.24 | $18.24 | 377,842 |
| 2022-09-14 | $18.44 | $18.65 | $18.39 | $18.51 | $18.51 | 881,881 |
| 2022-09-13 | $18.60 | $19.01 | $18.24 | $18.33 | $18.33 | 140,927 |
| 2022-09-12 | $19.34 | $19.65 | $19.34 | $19.45 | $19.45 | 146,776 |
| 2022-09-09 | $19.07 | $19.23 | $19.07 | $19.11 | $19.11 | 161,336 |
| 2022-09-08 | $18.41 | $18.98 | $18.41 | $18.88 | $18.88 | 210,832 |
| 2022-09-07 | $18.30 | $18.83 | $18.29 | $18.83 | $18.83 | 227,186 |
| 2022-09-06 | $18.42 | $18.43 | $18.12 | $18.21 | $18.21 | 196,531 |
| 2022-09-02 | $19.17 | $19.32 | $18.76 | $18.87 | $18.87 | 89,988 |
| 2022-09-01 | $19.25 | $19.30 | $18.97 | $19.13 | $19.13 | 164,223 |
| 2022-08-31 | $19.72 | $19.72 | $19.37 | $19.43 | $19.43 | 116,806 |
| 2022-08-30 | $19.75 | $19.87 | $19.58 | $19.67 | $19.67 | 175,592 |
| 2022-08-29 | $19.72 | $19.86 | $19.59 | $19.71 | $19.71 | 177,852 |
| 2022-08-26 | $20.34 | $20.34 | $19.73 | $19.73 | $19.73 | 119,633 |
| 2022-08-25 | $20.39 | $20.71 | $20.38 | $20.70 | $20.70 | 171,895 |
| 2022-08-24 | $20.43 | $20.75 | $20.32 | $20.52 | $20.52 | 85,762 |
| 2022-08-23 | $21.29 | $21.29 | $20.34 | $20.41 | $20.41 | 97,991 |
| 2022-08-22 | $21.13 | $21.23 | $21.05 | $21.06 | $21.06 | 118,293 |
| 2022-08-19 | $22.56 | $22.56 | $21.22 | $21.32 | $21.32 | 106,587 |
| 2022-08-18 | $21.40 | $21.51 | $21.20 | $21.28 | $21.28 | 61,072 |
| 2022-08-17 | $21.59 | $21.74 | $21.53 | $21.65 | $21.65 | 86,444 |
| 2022-08-16 | $21.59 | $21.80 | $21.57 | $21.76 | $21.76 | 106,349 |
| 2022-08-15 | $22.98 | $22.98 | $21.69 | $21.76 | $21.76 | 94,749 |
| 2022-08-12 | $21.50 | $22.32 | $21.50 | $21.82 | $21.82 | 59,045 |
| 2022-08-11 | $21.86 | $21.86 | $21.46 | $21.46 | $21.46 | 75,651 |
| 2022-08-10 | $21.46 | $21.46 | $21.13 | $21.18 | $21.18 | 58,875 |
| 2022-08-09 | $20.91 | $21.13 | $20.87 | $21.01 | $21.01 | 163,659 |
| 2022-08-08 | $22.50 | $22.50 | $21.16 | $21.18 | $21.18 | 141,899 |
| 2022-08-05 | $21.35 | $21.52 | $21.12 | $21.24 | $21.24 | 112,098 |
| 2022-08-04 | $21.81 | $22.02 | $21.77 | $22.00 | $22.00 | 75,296 |
| 2022-08-03 | $22.21 | $22.26 | $21.91 | $22.06 | $22.06 | 87,349 |
| 2022-08-02 | $22.20 | $22.33 | $22.11 | $22.16 | $22.16 | 231,342 |
| 2022-08-01 | $22.39 | $22.43 | $22.24 | $22.39 | $22.39 | 160,380 |
| 2022-07-29 | $22.46 | $22.65 | $22.20 | $22.35 | $22.35 | 86,031 |
| 2022-07-28 | $22.47 | $22.49 | $21.31 | $22.10 | $22.10 | 115,953 |
| 2022-07-27 | $21.63 | $21.78 | $21.32 | $21.78 | $21.78 | 73,884 |
| 2022-07-26 | $21.50 | $21.67 | $21.30 | $21.57 | $21.57 | 164,895 |
| 2022-07-25 | $21.32 | $21.54 | $21.29 | $21.37 | $21.37 | 216,030 |
| 2022-07-22 | $21.61 | $21.73 | $21.46 | $21.53 | $21.53 | 72,767 |
| 2022-07-21 | $20.55 | $20.86 | $20.42 | $20.86 | $20.86 | 69,236 |
| 2022-07-20 | $21.99 | $21.99 | $20.71 | $20.80 | $20.80 | 228,608 |
| 2022-07-19 | $21.17 | $21.32 | $21.15 | $21.27 | $21.27 | 483,760 |
| 2022-07-18 | $20.70 | $21.77 | $20.54 | $20.66 | $20.66 | 831,077 |
| 2022-07-15 | $20.93 | $21.25 | $20.92 | $21.20 | $21.20 | 600,447 |
| 2022-07-14 | $20.41 | $20.88 | $20.39 | $20.82 | $20.82 | 107,347 |
| 2022-07-13 | $20.00 | $20.75 | $20.00 | $20.54 | $20.54 | 84,837 |
| 2022-07-12 | $20.53 | $20.86 | $20.50 | $20.60 | $20.60 | 146,037 |
| 2022-07-11 | $19.51 | $19.72 | $19.38 | $19.56 | $19.56 | 153,764 |
| 2022-07-08 | $19.27 | $19.61 | $19.25 | $19.53 | $19.53 | 127,315 |
| 2022-07-07 | $19.33 | $19.50 | $19.33 | $19.41 | $19.41 | 105,130 |
| 2022-07-06 | $19.48 | $19.63 | $19.39 | $19.50 | $19.50 | 255,054 |
| 2022-07-05 | $19.59 | $19.67 | $19.14 | $19.50 | $19.50 | 135,929 |
| 2022-07-01 | $19.18 | $19.93 | $19.18 | $19.92 | $19.92 | 459,763 |
| 2022-06-30 | $19.00 | $19.45 | $18.88 | $19.36 | $19.36 | 296,045 |
| 2022-06-29 | $19.56 | $19.56 | $19.34 | $19.34 | $19.34 | 94,358 |
| 2022-06-28 | $20.22 | $20.27 | $19.70 | $19.72 | $19.72 | 166,308 |
| 2022-06-27 | $20.99 | $20.99 | $20.42 | $20.58 | $20.58 | 381,479 |
| 2022-06-24 | $20.88 | $20.88 | $20.47 | $20.58 | $20.58 | 94,326 |
| 2022-06-23 | $19.58 | $20.06 | $19.52 | $19.98 | $19.98 | 112,149 |
| 2022-06-22 | $19.55 | $20.13 | $19.53 | $19.97 | $19.97 | 179,364 |
| 2022-06-21 | $19.63 | $19.96 | $19.58 | $19.67 | $19.67 | 317,348 |
| 2022-06-17 | $20.55 | $20.55 | $19.42 | $20.24 | $20.24 | 179,947 |
| 2022-06-16 | $18.99 | $19.40 | $18.86 | $19.33 | $19.32 | 198,850 |
| 2022-06-15 | $18.57 | $18.89 | $18.54 | $18.86 | $18.85 | 221,939 |
| 2022-06-14 | $19.50 | $19.50 | $18.31 | $18.45 | $18.44 | 499,290 |
| 2022-06-13 | $20.98 | $20.98 | $19.76 | $19.79 | $19.78 | 166,645 |
| 2022-06-10 | $21.26 | $23.72 | $21.08 | $21.39 | $21.38 | 208,406 |
| 2022-06-09 | $22.18 | $22.22 | $21.67 | $21.71 | $21.70 | 47,953 |
| 2022-06-08 | $22.43 | $22.67 | $22.35 | $22.44 | $22.43 | 76,197 |
| 2022-06-07 | $22.11 | $22.43 | $22.01 | $22.33 | $22.32 | 180,226 |
| 2022-06-06 | $22.27 | $22.37 | $22.15 | $22.18 | $22.17 | 83,625 |
| 2022-06-03 | $22.01 | $22.07 | $21.93 | $21.98 | $21.97 | 120,968 |
| 2022-06-02 | $22.09 | $22.23 | $21.80 | $22.20 | $22.19 | 145,478 |
| 2022-06-01 | $22.26 | $22.28 | $21.77 | $21.87 | $21.86 | 55,650 |
| 2022-05-31 | $22.69 | $22.78 | $22.44 | $22.48 | $22.47 | 98,636 |
| 2022-05-27 | $23.30 | $23.35 | $22.92 | $22.98 | $22.97 | 73,514 |
| 2022-05-26 | $22.66 | $23.00 | $22.66 | $22.98 | $22.97 | 303,652 |
| 2022-05-25 | $22.06 | $22.13 | $21.91 | $22.01 | $22.00 | 118,057 |
| 2022-05-24 | $22.93 | $22.93 | $21.77 | $22.20 | $22.19 | 121,292 |
| 2022-05-23 | $21.39 | $21.59 | $21.36 | $21.49 | $21.48 | 333,064 |
| 2022-05-20 | $21.13 | $21.42 | $21.08 | $21.25 | $21.24 | 136,623 |
| 2022-05-19 | $20.70 | $25.54 | $20.50 | $20.79 | $20.78 | 134,115 |
| 2022-05-18 | $21.82 | $21.82 | $20.59 | $20.70 | $20.69 | 81,101 |
| 2022-05-17 | $21.38 | $21.52 | $21.30 | $21.49 | $21.48 | 195,014 |
| 2022-05-16 | $20.76 | $20.83 | $20.60 | $20.66 | $20.65 | 211,923 |
| 2022-05-13 | $20.52 | $21.20 | $20.52 | $21.03 | $21.02 | 238,304 |
| 2022-05-12 | $20.46 | $21.58 | $20.29 | $20.39 | $20.38 | 140,876 |
| 2022-05-11 | $21.15 | $22.41 | $21.07 | $21.12 | $21.11 | 143,171 |
| 2022-05-10 | $21.63 | $21.63 | $21.04 | $21.12 | $21.11 | 184,452 |
| 2022-05-09 | $21.36 | $21.43 | $20.95 | $21.15 | $21.14 | 148,554 |
| 2022-05-06 | $21.74 | $22.18 | $21.57 | $21.98 | $21.97 | 192,390 |
| 2022-05-05 | $23.04 | $23.13 | $22.72 | $22.83 | $22.82 | 85,123 |
| 2022-05-04 | $23.05 | $23.50 | $22.77 | $23.38 | $23.37 | 77,297 |
| 2022-05-03 | $23.01 | $23.32 | $22.99 | $23.14 | $23.13 | 84,306 |
| 2022-05-02 | $22.83 | $22.93 | $22.63 | $22.82 | $22.81 | 100,931 |
| 2022-04-29 | $24.71 | $27.57 | $23.28 | $23.28 | $23.27 | 76,167 |
| 2022-04-28 | $23.51 | $23.53 | $22.98 | $23.25 | $23.24 | 101,570 |
| 2022-04-27 | $24.13 | $25.21 | $23.96 | $24.06 | $24.05 | 65,774 |
| 2022-04-26 | $24.12 | $24.14 | $23.74 | $23.81 | $23.80 | 77,606 |
| 2022-04-25 | $24.30 | $25.51 | $24.20 | $24.59 | $24.58 | 56,939 |
| 2022-04-22 | $24.60 | $24.75 | $24.21 | $24.35 | $24.34 | 46,166 |
| 2022-04-21 | $24.70 | $24.79 | $24.41 | $24.62 | $24.61 | 50,820 |
| 2022-04-20 | $24.51 | $24.78 | $24.47 | $24.50 | $24.49 | 53,376 |
| 2022-04-19 | $23.96 | $24.51 | $23.94 | $24.47 | $24.46 | 230,821 |
| 2022-04-18 | $27.01 | $27.01 | $24.08 | $24.24 | $24.23 | 57,071 |
| 2022-04-14 | $24.36 | $24.42 | $24.18 | $24.22 | $24.21 | 45,312 |
| 2022-04-13 | $24.24 | $24.55 | $24.21 | $24.52 | $24.51 | 52,666 |
| 2022-04-12 | $24.05 | $24.05 | $23.68 | $23.70 | $23.69 | 70,973 |
| 2022-04-11 | $23.92 | $24.16 | $23.84 | $23.87 | $23.86 | 77,209 |
| 2022-04-08 | $24.41 | $24.41 | $24.06 | $24.07 | $24.06 | 52,914 |
| 2022-04-07 | $25.29 | $25.30 | $24.50 | $24.64 | $24.63 | 346,711 |
| 2022-04-06 | $24.58 | $24.76 | $24.32 | $24.51 | $24.50 | 64,869 |
| 2022-04-05 | $24.98 | $25.17 | $24.88 | $25.15 | $25.14 | 60,972 |
| 2022-04-04 | $24.17 | $24.44 | $24.12 | $24.38 | $24.37 | 72,729 |
| 2022-04-01 | $24.24 | $24.38 | $24.14 | $24.34 | $24.33 | 80,588 |
| 2022-03-31 | $24.44 | $24.52 | $24.11 | $24.11 | $24.10 | 140,802 |
| 2022-03-30 | $24.57 | $24.86 | $24.56 | $24.63 | $24.62 | 51,697 |
| 2022-03-29 | $24.54 | $24.61 | $24.25 | $24.40 | $24.39 | 83,222 |
| 2022-03-28 | $23.94 | $24.00 | $23.78 | $23.95 | $23.94 | 133,707 |
| 2022-03-25 | $23.86 | $23.90 | $23.70 | $23.90 | $23.89 | 86,763 |
| 2022-03-24 | $24.31 | $24.31 | $23.04 | $23.45 | $23.44 | 266,165 |
| 2022-03-23 | $22.94 | $23.45 | $22.88 | $23.15 | $23.14 | 57,838 |
| 2022-03-22 | $23.12 | $23.59 | $23.12 | $23.33 | $23.32 | 184,701 |
| 2022-03-21 | $23.39 | $23.46 | $23.16 | $23.33 | $23.32 | 184,701 |
| 2022-03-18 | $23.89 | $24.33 | $23.89 | $24.30 | $24.29 | 103,791 |
| 2022-03-17 | $23.60 | $24.07 | $23.59 | $23.92 | $23.91 | 107,910 |
| 2022-03-16 | $23.08 | $23.24 | $22.45 | $22.83 | $22.82 | 345,186 |
| 2022-03-15 | $22.93 | $23.29 | $22.70 | $22.98 | $22.97 | 339,136 |
| 2022-03-14 | $22.69 | $22.99 | $22.55 | $22.62 | $22.61 | 114,007 |
| 2022-03-11 | $22.85 | $22.97 | $22.70 | $22.93 | $22.92 | 91,515 |
| 2022-03-10 | $22.63 | $22.91 | $22.63 | $22.90 | $22.89 | 153,254 |
| 2022-03-09 | $22.79 | $23.49 | $22.70 | $23.36 | $23.35 | 74,813 |
| 2022-03-08 | $22.85 | $23.28 | $22.51 | $22.74 | $22.73 | 239,090 |
| 2022-03-07 | $23.49 | $23.50 | $22.89 | $23.12 | $23.11 | 262,883 |
| 2022-03-04 | $23.55 | $23.66 | $22.30 | $22.48 | $22.47 | 276,747 |
| 2022-03-03 | $22.14 | $27.15 | $21.69 | $25.61 | $25.60 | 279,665 |
| 2022-03-02 | $22.53 | $22.64 | $22.35 | $22.58 | $22.57 | 227,895 |
| 2022-03-01 | $22.37 | $22.39 | $21.97 | $22.08 | $22.07 | 238,500 |
| 2022-02-28 | $22.81 | $22.92 | $22.52 | $22.63 | $22.62 | 218,152 |
| 2022-02-25 | $23.29 | $23.29 | $22.26 | $22.49 | $22.48 | 291,853 |
| 2022-02-24 | $21.93 | $22.54 | $21.93 | $22.52 | $22.51 | 194,696 |
| 2022-02-23 | $22.84 | $23.13 | $22.38 | $22.45 | $22.44 | 187,518 |
| 2022-02-22 | $22.61 | $22.85 | $22.60 | $22.73 | $22.72 | 176,368 |
| 2022-02-18 | $22.24 | $22.24 | $21.59 | $21.73 | $21.72 | 126,947 |
| 2022-02-17 | $22.00 | $22.39 | $21.93 | $22.14 | $22.13 | 121,814 |
| 2022-02-16 | $22.41 | $22.56 | $22.25 | $22.47 | $22.46 | 85,800 |
| 2022-02-15 | $22.31 | $22.54 | $22.20 | $22.43 | $22.42 | 218,118 |
| 2022-02-14 | $21.91 | $22.07 | $21.71 | $21.97 | $21.96 | 611,676 |
| 2022-02-11 | $22.16 | $22.24 | $21.66 | $21.67 | $21.66 | 167,330 |
| 2022-02-10 | $21.89 | $22.69 | $21.83 | $22.19 | $22.18 | 80,629 |
| 2022-02-09 | $22.53 | $22.89 | $22.43 | $22.56 | $22.55 | 117,288 |
| 2022-02-08 | $22.00 | $22.25 | $21.99 | $22.23 | $22.22 | 123,443 |
| 2022-02-07 | $22.37 | $22.76 | $22.34 | $22.52 | $22.51 | 383,879 |
| 2022-02-04 | $22.53 | $25.77 | $22.33 | $22.54 | $22.53 | 285,051 |
| 2022-02-03 | $23.42 | $23.60 | $23.21 | $23.32 | $23.31 | 315,175 |
| 2022-02-02 | $23.32 | $23.80 | $23.30 | $23.80 | $23.79 | 166,456 |
| 2022-02-01 | $23.09 | $23.19 | $22.78 | $22.92 | $22.91 | 155,965 |
| 2022-01-31 | $22.82 | $22.99 | $22.30 | $22.69 | $22.68 | 299,479 |
| 2022-01-28 | $22.31 | $22.36 | $21.83 | $22.36 | $22.35 | 256,979 |
| 2022-01-27 | $22.99 | $22.99 | $22.44 | $22.60 | $22.59 | 273,235 |
| 2022-01-26 | $23.08 | $23.10 | $22.52 | $22.72 | $22.71 | 175,301 |
| 2022-01-25 | $23.01 | $23.48 | $22.89 | $23.05 | $23.04 | 237,840 |
| 2022-01-24 | $23.37 | $23.48 | $23.00 | $23.48 | $23.47 | 197,845 |
| 2022-01-21 | $24.68 | $24.68 | $24.33 | $24.47 | $24.46 | 222,756 |
| 2022-01-20 | $25.51 | $26.15 | $24.45 | $24.45 | $24.44 | 1,169,853 |
| 2022-01-19 | $24.24 | $24.33 | $24.09 | $24.09 | $24.08 | 124,071 |
| 2022-01-18 | $23.80 | $24.33 | $23.78 | $23.87 | $23.86 | 380,376 |
| 2022-01-14 | $25.57 | $25.57 | $24.10 | $24.35 | $24.34 | 160,742 |
| 2022-01-13 | $24.68 | $24.85 | $24.58 | $24.58 | $24.57 | 71,128 |
| 2022-01-12 | $24.34 | $24.57 | $24.27 | $24.49 | $24.48 | 494,732 |
| 2022-01-11 | $23.90 | $24.02 | $23.83 | $24.02 | $24.01 | 146,139 |
| 2022-01-10 | $24.34 | $24.36 | $23.70 | $23.90 | $23.89 | 241,003 |
| 2022-01-07 | $26.00 | $26.00 | $25.00 | $25.15 | $25.14 | 77,403 |
| 2022-01-06 | $25.58 | $25.68 | $25.40 | $25.57 | $25.56 | 86,395 |
| 2022-01-05 | $28.54 | $28.54 | $26.62 | $26.64 | $26.63 | 91,395 |
| 2022-01-04 | $28.69 | $28.69 | $27.02 | $27.13 | $27.11 | 128,645 |
| 2022-01-03 | $30.63 | $30.63 | $28.51 | $28.66 | $28.65 | 95,820 |
| 2021-12-31 | $30.91 | $30.91 | $27.90 | $28.89 | $28.88 | 49,969 |
| 2021-12-30 | $28.69 | $28.95 | $28.66 | $28.90 | $28.89 | 74,832 |
| 2021-12-29 | $28.76 | $28.92 | $28.47 | $28.60 | $28.59 | 57,001 |
| 2021-12-28 | $28.01 | $28.92 | $28.01 | $28.76 | $28.75 | 138,246 |
| 2021-12-27 | $27.41 | $28.53 | $27.41 | $28.45 | $28.44 | 151,363 |
| 2021-12-23 | $27.58 | $28.02 | $27.49 | $27.77 | $27.76 | 113,100 |
| 2021-12-22 | $27.39 | $28.14 | $27.29 | $27.65 | $27.64 | 104,432 |
| 2021-12-21 | $27.13 | $27.64 | $27.10 | $27.38 | $27.37 | 152,313 |
| 2021-12-20 | $27.21 | $28.03 | $27.03 | $27.28 | $27.26 | 119,867 |
| 2021-12-17 | $28.82 | $28.82 | $27.29 | $27.36 | $27.35 | 82,728 |
| 2021-12-16 | $30.43 | $30.43 | $28.86 | $29.35 | $29.34 | 78,826 |
| 2021-12-15 | $29.46 | $29.66 | $29.25 | $29.65 | $29.64 | 93,804 |
| 2021-12-14 | $30.42 | $30.42 | $29.65 | $29.71 | $29.70 | 355,525 |
| 2021-12-13 | $31.35 | $31.35 | $30.00 | $30.28 | $30.26 | 317,725 |
| 2021-12-10 | $30.35 | $30.35 | $29.47 | $29.59 | $29.58 | 304,594 |
| 2021-12-09 | $30.35 | $30.35 | $29.48 | $29.48 | $29.47 | 103,447 |
| 2021-12-08 | $30.13 | $30.13 | $29.35 | $29.62 | $29.61 | 95,474 |
| 2021-12-07 | $29.85 | $29.85 | $28.92 | $29.28 | $29.27 | 189,249 |
| 2021-12-06 | $29.08 | $29.51 | $28.83 | $29.46 | $29.45 | 126,515 |
| 2021-12-03 | $28.78 | $29.18 | $28.24 | $28.43 | $28.42 | 108,159 |
| 2021-12-02 | $28.68 | $29.10 | $28.68 | $29.10 | $29.09 | 163,583 |
| 2021-12-01 | $29.19 | $30.00 | $29.14 | $29.14 | $29.13 | 92,031 |
| 2021-11-30 | $30.56 | $30.56 | $29.07 | $29.53 | $29.51 | 145,640 |
| 2021-11-29 | $29.69 | $30.54 | $29.69 | $30.21 | $30.20 | 287,712 |
| 2021-11-26 | $30.38 | $30.38 | $29.70 | $29.83 | $29.81 | 34,125 |
| 2021-11-24 | $29.46 | $29.47 | $28.97 | $29.33 | $29.32 | 43,405 |
| 2021-11-23 | $29.05 | $29.44 | $29.05 | $29.33 | $29.32 | 46,570 |
| 2021-11-22 | $29.01 | $30.35 | $29.01 | $29.50 | $29.49 | 79,677 |
| 2021-11-19 | $31.07 | $31.07 | $29.20 | $29.74 | $29.73 | 86,107 |
| 2021-11-18 | $28.99 | $29.77 | $28.92 | $29.00 | $28.99 | 296,216 |
| 2021-11-17 | $29.41 | $29.95 | $29.19 | $29.36 | $29.35 | 155,564 |
| 2021-11-16 | $30.48 | $30.52 | $29.83 | $30.01 | $30.00 | 102,615 |
| 2021-11-15 | $30.52 | $31.05 | $30.48 | $30.78 | $30.77 | 56,198 |
| 2021-11-12 | $31.14 | $31.28 | $30.94 | $30.94 | $30.93 | 35,227 |
| 2021-11-11 | $31.21 | $31.21 | $30.17 | $30.17 | $30.16 | 55,356 |
| 2021-11-10 | $30.90 | $31.21 | $30.77 | $30.77 | $30.76 | 60,614 |
| 2021-11-09 | $32.22 | $32.22 | $30.99 | $31.09 | $31.08 | 67,568 |
| 2021-11-08 | $31.03 | $31.03 | $30.75 | $30.87 | $30.86 | 62,572 |
| 2021-11-05 | $30.64 | $30.84 | $30.40 | $30.56 | $30.55 | 47,371 |
| 2021-11-04 | $30.20 | $30.96 | $30.20 | $30.78 | $30.75 | 114,393 |
| 2021-11-03 | $29.97 | $30.01 | $29.65 | $29.92 | $29.89 | 53,416 |
| 2021-11-02 | $31.28 | $31.28 | $30.36 | $30.76 | $30.73 | 100,036 |
| 2021-11-01 | $30.85 | $30.92 | $30.72 | $30.76 | $30.73 | 100,036 |
| 2021-10-29 | $30.96 | $31.52 | $30.36 | $30.65 | $30.62 | 51,584 |
| 2021-10-28 | $32.40 | $32.58 | $31.48 | $32.58 | $32.55 | 38,193 |
| 2021-10-27 | $31.67 | $31.67 | $31.30 | $31.36 | $31.33 | 47,463 |
| 2021-10-26 | $31.35 | $31.52 | $31.31 | $31.41 | $31.38 | 60,565 |
| 2021-10-25 | $31.56 | $32.63 | $31.03 | $31.30 | $31.27 | 54,124 |
| 2021-10-22 | $31.63 | $32.33 | $31.61 | $31.76 | $31.73 | 33,923 |
| 2021-10-21 | $33.25 | $33.25 | $31.50 | $31.83 | $31.80 | 41,232 |
| 2021-10-20 | $32.47 | $32.47 | $31.30 | $31.44 | $31.41 | 54,769 |
| 2021-10-19 | $31.05 | $31.17 | $30.97 | $31.17 | $31.14 | 68,494 |
| 2021-10-18 | $30.61 | $30.74 | $30.49 | $30.62 | $30.59 | 37,282 |
| 2021-10-15 | $30.78 | $31.18 | $30.53 | $31.02 | $30.99 | 50,701 |
| 2021-10-14 | $30.71 | $30.85 | $30.56 | $30.70 | $30.67 | 55,822 |
| 2021-10-13 | $30.44 | $30.81 | $30.35 | $30.54 | $30.51 | 46,698 |
| 2021-10-12 | $29.85 | $30.16 | $29.81 | $30.07 | $30.04 | 63,480 |
| 2021-10-11 | $29.62 | $29.92 | $29.27 | $29.27 | $29.24 | 41,975 |
| 2021-10-08 | $29.84 | $30.25 | $29.84 | $30.07 | $30.04 | 61,487 |
| 2021-10-07 | $30.16 | $30.56 | $30.16 | $30.17 | $30.14 | 99,533 |
| 2021-10-06 | $30.15 | $30.15 | $29.32 | $29.93 | $29.90 | 40,161 |
| 2021-10-05 | $31.04 | $31.06 | $30.86 | $30.86 | $30.83 | 165,091 |
| 2021-10-04 | $31.34 | $32.79 | $30.92 | $31.19 | $31.16 | 40,536 |
| 2021-10-01 | $33.16 | $33.16 | $30.11 | $31.02 | $30.99 | 60,547 |
| 2021-09-30 | $30.41 | $31.41 | $30.41 | $31.06 | $31.03 | 35,472 |
| 2021-09-29 | $30.93 | $31.82 | $30.52 | $30.52 | $30.49 | 56,554 |
| 2021-09-28 | $30.80 | $31.03 | $30.20 | $30.21 | $30.18 | 39,557 |
| 2021-09-27 | $32.15 | $32.15 | $31.42 | $31.80 | $31.77 | 25,944 |
| 2021-09-24 | $33.59 | $33.59 | $32.80 | $32.80 | $32.77 | 37,993 |
| 2021-09-23 | $34.11 | $34.60 | $33.71 | $33.78 | $33.75 | 44,065 |
| 2021-09-22 | $34.04 | $34.75 | $33.77 | $33.79 | $33.76 | 28,122 |
| 2021-09-21 | $33.73 | $35.34 | $33.73 | $34.69 | $34.66 | 189,504 |
| 2021-09-20 | $33.79 | $34.69 | $33.68 | $34.10 | $34.07 | 26,951 |
| 2021-09-17 | $34.32 | $34.79 | $33.79 | $34.24 | $34.21 | 38,516 |
| 2021-09-16 | $33.69 | $34.31 | $33.55 | $34.31 | $34.28 | 24,800 |
| 2021-09-15 | $35.58 | $35.58 | $33.05 | $33.45 | $33.42 | 18,525 |
| 2021-09-14 | $32.34 | $35.44 | $32.34 | $33.55 | $33.52 | 22,614 |
| 2021-09-13 | $35.03 | $35.03 | $33.34 | $33.34 | $33.31 | 15,382 |
| 2021-09-10 | $34.06 | $34.48 | $33.78 | $33.85 | $33.82 | 19,196 |
| 2021-09-09 | $34.75 | $35.37 | $34.52 | $34.78 | $34.75 | 37,981 |
| 2021-09-08 | $34.21 | $35.03 | $34.21 | $34.54 | $34.51 | 15,971 |
| 2021-09-07 | $34.01 | $34.86 | $34.01 | $34.26 | $34.23 | 11,511 |
| 2021-09-03 | $34.25 | $34.90 | $34.05 | $34.84 | $34.81 | 26,937 |
| 2021-09-02 | $34.53 | $35.38 | $34.50 | $34.97 | $34.94 | 47,146 |
| 2021-09-01 | $34.78 | $35.43 | $34.49 | $34.98 | $34.94 | 221,608 |
| 2021-08-31 | $34.26 | $34.94 | $33.96 | $34.30 | $34.27 | 20,694 |
| 2021-08-30 | $35.57 | $36.73 | $35.01 | $35.01 | $34.98 | 27,324 |
| 2021-08-27 | $35.76 | $36.87 | $35.70 | $36.47 | $36.44 | 97,836 |
| 2021-08-26 | $35.64 | $36.23 | $35.36 | $35.36 | $35.33 | 38,782 |
| 2021-08-25 | $36.08 | $36.14 | $35.72 | $35.75 | $35.72 | 35,610 |
| 2021-08-24 | $35.95 | $36.49 | $35.81 | $36.14 | $36.11 | 48,312 |
| 2021-08-23 | $35.79 | $36.49 | $35.79 | $35.98 | $35.95 | 76,745 |
| 2021-08-20 | $35.39 | $35.87 | $35.24 | $35.87 | $35.84 | 14,398 |
| 2021-08-19 | $35.05 | $35.76 | $35.05 | $35.61 | $35.58 | 57,894 |
| 2021-08-18 | $35.14 | $35.56 | $35.06 | $35.06 | $35.03 | 40,211 |
| 2021-08-17 | $34.81 | $35.59 | $34.64 | $34.76 | $34.73 | 36,684 |
| 2021-08-16 | $34.35 | $34.78 | $34.19 | $34.28 | $34.25 | 52,846 |
| 2021-08-13 | $34.58 | $35.14 | $34.26 | $34.26 | $34.23 | 54,040 |
| 2021-08-12 | $34.11 | $34.91 | $34.06 | $34.31 | $34.28 | 39,267 |
| 2021-08-11 | $32.89 | $34.24 | $32.89 | $33.91 | $33.88 | 41,530 |
| 2021-08-10 | $33.99 | $34.18 | $33.85 | $33.85 | $33.82 | 43,375 |
| 2021-08-09 | $33.78 | $35.32 | $33.25 | $33.33 | $33.30 | 46,111 |
| 2021-08-06 | $33.88 | $34.16 | $33.55 | $33.61 | $33.58 | 40,880 |
| 2021-08-05 | $34.08 | $34.42 | $33.69 | $33.87 | $33.84 | 25,094 |
| 2021-08-04 | $34.12 | $34.32 | $33.68 | $34.01 | $33.98 | 63,342 |
| 2021-08-03 | $33.58 | $33.89 | $33.38 | $33.46 | $33.43 | 50,236 |
| 2021-08-02 | $32.37 | $34.00 | $32.37 | $34.00 | $33.97 | 42,606 |
| 2021-07-30 | $33.05 | $33.51 | $32.47 | $32.96 | $32.93 | 78,082 |
| 2021-07-29 | $32.18 | $33.04 | $31.93 | $32.43 | $32.40 | 105,631 |
| 2021-07-28 | $31.61 | $32.80 | $31.61 | $32.41 | $32.38 | 82,467 |
| 2021-07-27 | $32.23 | $32.57 | $32.09 | $32.49 | $32.46 | 83,759 |
| 2021-07-26 | $32.13 | $32.41 | $32.12 | $32.16 | $32.13 | 109,997 |
| 2021-07-23 | $32.77 | $33.30 | $32.47 | $32.97 | $32.94 | 60,697 |
| 2021-07-22 | $31.81 | $32.66 | $31.81 | $32.66 | $32.63 | 28,248 |
| 2021-07-21 | $31.77 | $32.36 | $31.72 | $32.03 | $32.00 | 76,680 |
| 2021-07-20 | $31.28 | $31.92 | $31.28 | $31.43 | $31.40 | 99,151 |
| 2021-07-19 | $31.92 | $32.02 | $31.63 | $31.70 | $31.67 | 82,304 |
| 2021-07-16 | $31.42 | $32.29 | $31.31 | $32.04 | $32.01 | 32,700 |
| 2021-07-15 | $31.96 | $31.96 | $31.55 | $31.83 | $31.80 | 41,141 |
| 2021-07-14 | $31.70 | $32.03 | $31.62 | $32.03 | $32.00 | 65,532 |
| 2021-07-13 | $32.51 | $32.80 | $32.30 | $32.75 | $32.72 | 43,975 |
| 2021-07-12 | $32.94 | $35.63 | $32.81 | $33.00 | $32.97 | 82,367 |
| 2021-07-09 | $31.01 | $33.85 | $31.01 | $32.65 | $32.62 | 368,072 |
| 2021-07-08 | $32.74 | $32.74 | $32.08 | $32.30 | $32.27 | 98,142 |
| 2021-07-07 | $33.48 | $33.48 | $32.49 | $32.83 | $32.80 | 259,865 |
| 2021-07-06 | $32.19 | $33.11 | $32.10 | $32.43 | $32.40 | 46,118 |
| 2021-07-02 | $31.91 | $32.65 | $31.89 | $32.25 | $32.22 | 48,665 |
| 2021-07-01 | $31.92 | $32.38 | $31.86 | $32.09 | $32.06 | 15,984 |
| 2021-06-30 | $32.06 | $32.37 | $31.77 | $31.77 | $31.74 | 43,474 |
| 2021-06-29 | $32.70 | $33.11 | $32.62 | $33.02 | $32.99 | 43,956 |
| 2021-06-28 | $32.26 | $34.60 | $32.26 | $32.43 | $32.40 | 32,289 |
| 2021-06-25 | $35.51 | $35.66 | $32.58 | $32.58 | $32.55 | 36,481 |
| 2021-06-24 | $32.22 | $33.01 | $32.22 | $32.55 | $32.52 | 77,579 |
| 2021-06-23 | $31.83 | $32.34 | $31.66 | $31.92 | $31.89 | 30,702 |
| 2021-06-22 | $31.94 | $32.44 | $31.80 | $32.00 | $31.98 | 26,552 |
| 2021-06-21 | $31.53 | $31.92 | $31.53 | $31.73 | $31.70 | 22,299 |
| 2021-06-18 | $31.52 | $31.61 | $31.35 | $31.55 | $31.52 | 28,964 |
| 2021-06-17 | $31.55 | $31.55 | $31.14 | $31.49 | $31.46 | 29,552 |
| 2021-06-16 | $31.99 | $32.41 | $31.55 | $31.65 | $31.62 | 20,674 |
| 2021-06-15 | $33.21 | $33.21 | $31.24 | $31.57 | $31.54 | 26,080 |
| 2021-06-14 | $31.85 | $32.00 | $31.56 | $32.00 | $31.96 | 21,648 |
| 2021-06-11 | $31.08 | $32.00 | $31.08 | $31.85 | $31.81 | 30,682 |
| 2021-06-10 | $30.95 | $31.32 | $30.95 | $30.97 | $30.94 | 22,434 |
| 2021-06-09 | $31.12 | $31.15 | $30.86 | $30.86 | $30.83 | 17,660 |
| 2021-06-08 | $30.75 | $30.85 | $30.60 | $30.78 | $30.75 | 33,558 |
| 2021-06-07 | $30.65 | $31.29 | $30.38 | $30.48 | $30.45 | 20,066 |
| 2021-06-04 | $30.38 | $30.73 | $30.38 | $30.57 | $30.54 | 21,531 |
| 2021-06-03 | $31.33 | $31.33 | $29.65 | $29.65 | $29.62 | 16,556 |
| 2021-06-02 | $29.94 | $30.35 | $29.94 | $30.34 | $30.31 | 10,520 |
| 2021-06-01 | $30.34 | $30.66 | $30.06 | $30.33 | $30.30 | 34,673 |
| 2021-05-28 | $30.37 | $30.75 | $30.32 | $30.67 | $30.64 | 32,424 |
| 2021-05-27 | $30.32 | $30.52 | $29.90 | $30.34 | $30.31 | 57,559 |
| 2021-05-26 | $31.97 | $31.97 | $30.28 | $30.36 | $30.33 | 66,824 |
| 2021-05-25 | $30.35 | $31.14 | $30.22 | $30.33 | $30.30 | 25,490 |
| 2021-05-24 | $29.76 | $30.49 | $29.76 | $30.44 | $30.41 | 19,399 |
| 2021-05-21 | $29.25 | $29.30 | $29.16 | $29.29 | $29.26 | 39,862 |
| 2021-05-20 | $29.05 | $29.15 | $28.88 | $29.12 | $29.09 | 26,143 |
| 2021-05-19 | $28.21 | $28.45 | $28.17 | $28.26 | $28.23 | 19,778 |
| 2021-05-18 | $27.98 | $28.25 | $27.88 | $28.15 | $28.12 | 50,488 |
| 2021-05-17 | $27.81 | $28.57 | $27.65 | $28.45 | $28.42 | 23,112 |
| 2021-05-14 | $27.44 | $27.66 | $27.43 | $27.66 | $27.63 | 22,787 |
| 2021-05-13 | $27.51 | $28.13 | $27.47 | $27.64 | $27.61 | 26,519 |
| 2021-05-12 | $28.78 | $29.65 | $27.82 | $27.82 | $27.79 | 35,549 |
| 2021-05-11 | $28.00 | $28.35 | $27.80 | $28.20 | $28.17 | 144,584 |
| 2021-05-10 | $29.12 | $29.12 | $28.51 | $28.55 | $28.52 | 20,437 |
| 2021-05-07 | $28.85 | $29.17 | $28.68 | $28.85 | $28.82 | 14,157 |
| 2021-05-06 | $28.23 | $28.44 | $27.92 | $28.30 | $28.27 | 25,661 |
| 2021-05-05 | $28.63 | $28.85 | $27.65 | $28.83 | $28.80 | 28,785 |
| 2021-05-04 | $27.07 | $28.85 | $27.07 | $28.65 | $28.61 | 32,362 |
| 2021-05-03 | $28.83 | $28.85 | $28.38 | $28.76 | $28.72 | 210,787 |
| 2021-04-30 | $28.74 | $28.82 | $27.98 | $27.98 | $27.95 | 177,345 |
| 2021-04-29 | $28.61 | $28.81 | $28.31 | $28.58 | $28.55 | 187,301 |
| 2021-04-28 | $29.56 | $29.56 | $28.62 | $28.84 | $28.80 | 14,756 |
| 2021-04-27 | $28.02 | $29.00 | $28.02 | $29.00 | $28.97 | 15,007 |
| 2021-04-26 | $30.85 | $30.85 | $27.91 | $28.60 | $28.57 | 17,501 |
| 2021-04-23 | $29.90 | $29.90 | $28.47 | $28.51 | $28.48 | 20,525 |
| 2021-04-22 | $31.85 | $31.85 | $29.55 | $29.55 | $29.52 | 8,551 |
| 2021-04-21 | $29.01 | $31.74 | $29.01 | $29.51 | $29.48 | 7,751 |
| 2021-04-20 | $28.11 | $30.31 | $28.11 | $30.23 | $30.20 | 9,789 |
| 2021-04-19 | $26.96 | $31.00 | $26.96 | $30.10 | $30.07 | 10,754 |
| 2021-04-16 | $30.70 | $31.99 | $28.75 | $31.00 | $30.97 | 32,268 |
| 2021-04-15 | $28.00 | $31.80 | $28.00 | $30.30 | $30.27 | 18,684 |
| 2021-04-14 | $27.76 | $29.15 | $27.61 | $27.75 | $27.72 | 14,225 |
| 2021-04-13 | $29.19 | $29.19 | $26.64 | $29.19 | $29.16 | 11,923 |
| 2021-04-12 | $28.30 | $28.50 | $26.39 | $28.15 | $28.12 | 16,544 |
| 2021-04-09 | $27.00 | $29.00 | $25.89 | $28.18 | $28.15 | 23,903 |
| 2021-04-08 | $31.04 | $31.04 | $27.11 | $27.23 | $27.20 | 17,921 |
| 2021-04-07 | $29.50 | $29.50 | $27.25 | $27.91 | $27.87 | 27,951 |
| 2021-04-06 | $29.00 | $29.73 | $28.25 | $29.62 | $29.59 | 29,459 |
| 2021-04-05 | $27.80 | $30.40 | $27.80 | $29.00 | $28.97 | 42,791 |
| 2021-04-01 | $28.46 | $29.50 | $27.59 | $27.70 | $27.67 | 21,221 |
| 2021-03-31 | $27.88 | $29.91 | $27.88 | $28.76 | $28.73 | 37,744 |
| 2021-03-30 | $27.30 | $27.80 | $27.11 | $27.80 | $27.77 | 30,467 |
| 2021-03-29 | $27.37 | $27.67 | $27.36 | $27.67 | $27.64 | 19,982 |
| 2021-03-26 | $26.13 | $26.58 | $26.06 | $26.47 | $26.44 | 26,528 |
| 2021-03-25 | $26.49 | $26.59 | $26.25 | $26.30 | $26.27 | 22,462 |
| 2021-03-24 | $27.35 | $27.35 | $26.49 | $26.70 | $26.67 | 18,482 |
| 2021-03-23 | $27.74 | $27.74 | $26.80 | $26.94 | $26.91 | 35,799 |
| 2021-03-22 | $28.00 | $28.00 | $26.31 | $26.68 | $26.65 | 17,513 |
| 2021-03-19 | $28.19 | $28.19 | $26.41 | $26.97 | $26.94 | 16,374 |
| 2021-03-18 | $27.59 | $28.10 | $26.94 | $27.25 | $27.22 | 15,872 |
| 2021-03-17 | $27.01 | $27.90 | $26.95 | $27.61 | $27.58 | 60,931 |
| 2021-03-16 | $27.30 | $27.85 | $27.24 | $27.84 | $27.81 | 259,230 |
| 2021-03-15 | $26.41 | $26.88 | $26.41 | $26.85 | $26.82 | 15,328 |
| 2021-03-12 | $25.84 | $26.29 | $25.63 | $25.63 | $25.60 | 157,330 |
| 2021-03-11 | $26.06 | $26.77 | $26.06 | $26.38 | $26.35 | 25,615 |
| 2021-03-10 | $25.54 | $26.45 | $25.12 | $25.79 | $25.76 | 31,916 |
| 2021-03-09 | $24.95 | $26.45 | $24.86 | $25.35 | $25.32 | 38,904 |
| 2021-03-08 | $24.75 | $24.75 | $23.84 | $24.75 | $24.72 | 20,504 |
| 2021-03-05 | $24.66 | $25.00 | $24.09 | $24.75 | $24.72 | 38,270 |
| 2021-03-04 | $25.98 | $25.98 | $24.80 | $25.11 | $25.08 | 26,045 |
| 2021-03-03 | $27.50 | $27.50 | $25.93 | $26.20 | $26.17 | 78,364 |
| 2021-03-02 | $28.97 | $28.97 | $26.98 | $27.52 | $27.49 | 25,011 |
| 2021-03-01 | $27.94 | $27.94 | $26.85 | $26.95 | $26.92 | 33,836 |
| 2021-02-26 | $28.00 | $28.00 | $26.93 | $27.51 | $27.47 | 23,184 |
| 2021-02-25 | $26.00 | $27.40 | $25.60 | $26.55 | $26.52 | 19,537 |
| 2021-02-24 | $25.68 | $26.00 | $25.26 | $25.30 | $25.27 | 23,885 |
| 2021-02-23 | $25.66 | $26.25 | $25.64 | $25.85 | $25.82 | 30,042 |
| 2021-02-22 | $26.28 | $26.99 | $26.18 | $26.40 | $26.37 | 37,346 |
| 2021-02-19 | $26.58 | $27.10 | $26.26 | $26.29 | $26.26 | 18,851 |
| 2021-02-18 | $26.70 | $28.15 | $26.56 | $27.74 | $27.71 | 69,203 |
| 2021-02-17 | $27.00 | $28.42 | $27.00 | $27.74 | $27.71 | 69,203 |
| 2021-02-16 | $28.18 | $28.18 | $27.52 | $27.72 | $27.69 | 70,329 |
| 2021-02-12 | $28.19 | $28.19 | $27.74 | $27.89 | $27.86 | 19,403 |
| 2021-02-11 | $27.65 | $28.27 | $27.60 | $27.75 | $27.72 | 27,294 |
| 2021-02-10 | $27.70 | $27.99 | $27.59 | $27.73 | $27.70 | 15,258 |
| 2021-02-09 | $28.53 | $28.58 | $28.29 | $28.46 | $28.43 | 21,311 |
| 2021-02-08 | $28.66 | $29.00 | $28.29 | $28.75 | $28.72 | 18,136 |
| 2021-02-05 | $29.20 | $29.37 | $28.95 | $29.37 | $29.34 | 17,744 |
| 2021-02-04 | $28.64 | $29.09 | $28.64 | $28.90 | $28.87 | 21,518 |
| 2021-02-03 | $31.18 | $31.18 | $28.70 | $29.50 | $29.47 | 43,549 |
| 2021-02-02 | $29.47 | $31.00 | $29.47 | $30.15 | $30.12 | 75,712 |
| 2021-02-01 | $30.01 | $31.18 | $29.92 | $30.55 | $30.52 | 148,902 |
| 2021-01-29 | $29.37 | $30.26 | $28.98 | $29.28 | $29.25 | 413,436 |
| 2021-01-28 | $29.25 | $30.07 | $29.25 | $29.36 | $29.33 | 63,387 |
| 2021-01-27 | $30.50 | $31.01 | $28.89 | $29.34 | $29.31 | 288,997 |
| 2021-01-26 | $31.14 | $31.18 | $29.55 | $30.78 | $30.75 | 105,595 |
| 2021-01-25 | $30.80 | $31.00 | $30.35 | $31.00 | $30.97 | 27,730 |
| 2021-01-22 | $30.15 | $30.77 | $30.15 | $30.71 | $30.68 | 12,968 |
| 2021-01-21 | $30.04 | $30.32 | $29.35 | $29.86 | $29.82 | 25,795 |
| 2021-01-20 | $28.83 | $30.64 | $28.50 | $28.82 | $28.78 | 10,702 |
| 2021-01-19 | $28.59 | $28.68 | $28.27 | $28.36 | $28.33 | 17,517 |
| 2021-01-15 | $28.03 | $28.33 | $27.97 | $28.23 | $28.19 | 15,010 |
| 2021-01-14 | $28.42 | $28.87 | $28.22 | $28.63 | $28.59 | 12,900 |
| 2021-01-13 | $29.24 | $29.71 | $28.78 | $28.90 | $28.87 | 15,209 |
| 2021-01-12 | $29.28 | $29.28 | $28.78 | $29.01 | $28.98 | 34,439 |
| 2021-01-11 | $29.36 | $31.18 | $29.36 | $29.69 | $29.66 | 42,797 |
| 2021-01-08 | $31.10 | $31.18 | $28.75 | $29.22 | $29.19 | 515,482 |
| 2021-01-07 | $29.00 | $29.00 | $27.99 | $28.89 | $28.86 | 25,417 |
| 2021-01-06 | $29.75 | $29.75 | $29.08 | $29.27 | $29.24 | 26,254 |
| 2021-01-05 | $33.00 | $33.00 | $30.70 | $31.03 | $30.99 | 21,585 |
| 2021-01-04 | $32.27 | $32.31 | $31.09 | $31.18 | $31.14 | 39,266 |
| 2020-12-31 | $32.29 | $32.29 | $29.75 | $31.18 | $31.14 | 7,763 |
| 2020-12-30 | $31.64 | $32.36 | $30.29 | $30.63 | $30.60 | 31,823 |
| 2020-12-29 | $31.06 | $32.39 | $30.65 | $30.68 | $30.65 | 8,986 |
| 2020-12-28 | $30.38 | $32.40 | $29.72 | $32.40 | $32.36 | 13,746 |
| 2020-12-24 | $30.91 | $32.40 | $29.42 | $29.42 | $29.39 | 6,468 |
| 2020-12-23 | $31.36 | $31.36 | $29.87 | $30.21 | $30.18 | 25,846 |
| 2020-12-22 | $30.26 | $31.56 | $29.82 | $29.98 | $29.95 | 19,810 |
| 2020-12-21 | $31.31 | $32.01 | $29.75 | $30.50 | $30.47 | 13,067 |
| 2020-12-18 | $31.61 | $31.69 | $30.57 | $31.58 | $31.54 | 54,564 |
| 2020-12-17 | $30.45 | $32.01 | $30.41 | $30.44 | $30.41 | 13,494 |
| 2020-12-16 | $32.00 | $32.00 | $30.75 | $31.86 | $31.83 | 18,066 |
| 2020-12-15 | $30.57 | $32.06 | $30.53 | $31.61 | $31.57 | 10,377 |
| 2020-12-14 | $31.55 | $32.39 | $31.20 | $32.28 | $32.25 | 10,590 |
| 2020-12-11 | $30.46 | $32.39 | $30.46 | $31.20 | $31.16 | 31,815 |
| 2020-12-10 | $32.66 | $32.80 | $31.00 | $32.20 | $32.16 | 8,994 |
| 2020-12-09 | $33.59 | $33.59 | $30.65 | $31.10 | $31.06 | 182,225 |
| 2020-12-08 | $33.22 | $33.22 | $30.60 | $31.84 | $31.80 | 273,215 |
| 2020-12-07 | $30.26 | $32.57 | $30.26 | $30.94 | $30.91 | 18,978 |
| 2020-12-04 | $30.05 | $32.00 | $30.02 | $30.50 | $30.47 | 17,077 |
| 2020-12-03 | $31.20 | $32.88 | $30.48 | $31.72 | $31.68 | 99,693 |
| 2020-12-02 | $31.40 | $33.00 | $31.29 | $31.36 | $31.32 | 518,757 |
| 2020-12-01 | $30.56 | $33.39 | $30.56 | $31.50 | $31.46 | 28,846 |
| 2020-11-30 | $33.22 | $33.74 | $31.36 | $31.55 | $31.51 | 22,214 |
| 2020-11-27 | $31.90 | $31.90 | $30.09 | $30.09 | $30.06 | 6,365 |
| 2020-11-25 | $30.25 | $30.80 | $30.00 | $30.80 | $30.77 | 21,234 |
| 2020-11-24 | $29.74 | $30.97 | $29.33 | $29.61 | $29.58 | 909,992 |
| 2020-11-23 | $31.46 | $32.53 | $30.20 | $30.99 | $30.96 | 547,355 |
| 2020-11-20 | $31.75 | $33.17 | $30.86 | $31.10 | $31.05 | 9,938 |
| 2020-11-19 | $30.40 | $31.86 | $30.40 | $31.76 | $31.71 | 1,824 |
| 2020-11-18 | $29.60 | $31.58 | $29.60 | $29.98 | $29.93 | 65,150 |
| 2020-11-17 | $29.86 | $32.17 | $29.86 | $31.03 | $30.98 | 14,507 |
| 2020-11-16 | $30.50 | $32.59 | $30.18 | $31.46 | $31.41 | 10,001 |
| 2020-11-13 | $31.65 | $33.00 | $31.50 | $32.19 | $32.14 | 7,592 |
| 2020-11-12 | $33.83 | $34.08 | $32.00 | $34.08 | $34.02 | 111,741 |
| 2020-11-11 | $31.69 | $34.08 | $31.32 | $34.08 | $34.02 | 257,945 |
| 2020-11-10 | $32.04 | $32.80 | $29.62 | $32.80 | $32.75 | 155,461 |
| 2020-11-09 | $31.10 | $33.40 | $31.10 | $31.74 | $31.69 | 256,604 |
| 2020-11-06 | $33.60 | $35.78 | $33.10 | $35.78 | $35.72 | 3,946 |
| 2020-11-05 | $35.00 | $35.41 | $35.00 | $35.41 | $35.35 | 648 |
| 2020-11-04 | $34.00 | $35.04 | $33.35 | $34.01 | $33.95 | 4,385 |
| 2020-11-03 | $32.25 | $32.42 | $31.55 | $32.42 | $32.37 | 7,021 |
| 2020-11-02 | $34.53 | $34.53 | $32.00 | $32.06 | $32.01 | 3,549 |
| 2020-10-30 | $31.90 | $35.60 | $31.90 | $32.74 | $32.69 | 2,847 |
| 2020-10-29 | $33.67 | $33.67 | $31.11 | $32.18 | $32.13 | 5,379 |
| 2020-10-28 | $31.65 | $32.64 | $31.55 | $32.44 | $32.39 | 1,379 |
| 2020-10-27 | $32.36 | $34.03 | $31.75 | $32.00 | $31.95 | 745 |
| 2020-10-26 | $33.14 | $33.14 | $32.00 | $32.79 | $32.74 | 2,171 |
| 2020-10-23 | $33.76 | $33.85 | $31.26 | $31.26 | $31.21 | 784 |
| 2020-10-22 | $31.35 | $32.99 | $30.50 | $32.79 | $32.74 | 4,391 |
| 2020-10-21 | $35.40 | $35.40 | $30.87 | $31.80 | $31.75 | 9,901 |
| 2020-10-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.45 | 443 |
| 2020-10-19 | $30.71 | $31.59 | $30.60 | $30.60 | $30.55 | 8,980 |
| 2020-10-16 | $31.32 | $31.59 | $31.32 | $31.59 | $31.54 | 5,945 |
| 2020-10-15 | $32.17 | $32.17 | $31.32 | $31.32 | $31.27 | 3,687 |
| 2020-10-14 | $36.00 | $36.00 | $31.25 | $31.25 | $31.20 | 819 |
| 2020-10-13 | $31.55 | $31.55 | $31.55 | $31.55 | $31.50 | 269 |
| 2020-10-12 | $31.09 | $37.06 | $31.09 | $37.06 | $37.00 | 8,675 |
| 2020-10-09 | $35.10 | $35.10 | $35.10 | $35.10 | $35.04 | 39 |
| 2020-10-08 | $31.09 | $35.10 | $31.05 | $35.10 | $35.04 | 2,357 |
| 2020-10-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.75 | 1,499 |
| 2020-10-06 | $35.71 | $35.71 | $32.16 | $32.16 | $32.11 | 2,047 |
| 2020-10-05 | $31.65 | $32.37 | $31.60 | $32.00 | $31.95 | 17,884 |
| 2020-10-02 | $31.82 | $31.82 | $31.82 | $31.82 | $31.77 | 1,974 |
| 2020-10-01 | $31.77 | $32.63 | $31.77 | $31.77 | $31.72 | 1,916 |
| 2020-09-30 | $32.08 | $36.52 | $32.08 | $32.32 | $32.27 | 761 |
| 2020-09-29 | $32.32 | $32.32 | $32.32 | $32.32 | $32.27 | 439 |
| 2020-09-28 | $32.11 | $34.18 | $32.11 | $32.11 | $32.06 | 1,696 |
| 2020-09-25 | $36.70 | $36.70 | $31.43 | $31.61 | $31.56 | 1,219 |
| 2020-09-24 | $30.75 | $36.45 | $30.75 | $31.61 | $31.56 | 2,515 |
| 2020-09-23 | $33.93 | $36.95 | $30.90 | $30.90 | $30.85 | 27,605 |
| 2020-09-22 | $34.70 | $34.70 | $34.70 | $34.70 | $34.64 | 87 |
| 2020-09-21 | $36.15 | $36.15 | $31.00 | $34.70 | $34.64 | 1,641 |
| 2020-09-18 | $34.05 | $34.05 | $31.05 | $32.09 | $32.04 | 966 |
| 2020-09-17 | $31.39 | $32.09 | $31.39 | $32.09 | $32.04 | 1,630 |
| 2020-09-16 | $31.98 | $31.98 | $31.00 | $31.98 | $31.93 | 1,638 |
| 2020-09-15 | $31.10 | $31.93 | $31.10 | $31.93 | $31.88 | 1,317 |
| 2020-09-14 | $31.53 | $31.53 | $31.53 | $31.53 | $31.48 | 355 |
| 2020-09-11 | $33.35 | $33.35 | $31.92 | $31.92 | $31.87 | 306 |
| 2020-09-10 | $31.41 | $31.41 | $31.41 | $31.41 | $31.35 | 222 |
| 2020-09-09 | $31.28 | $33.42 | $30.40 | $33.42 | $33.36 | 835 |
| 2020-09-08 | $33.14 | $33.14 | $33.14 | $33.14 | $33.08 | 220 |
| 2020-09-04 | $33.14 | $33.14 | $33.14 | $33.14 | $33.08 | 249 |
| 2020-09-03 | $33.14 | $33.14 | $33.14 | $33.14 | $33.08 | 17,175 |
| 2020-09-02 | $32.40 | $33.14 | $32.30 | $33.14 | $33.08 | 268,413 |
| 2020-09-01 | $32.20 | $32.20 | $32.20 | $32.20 | $32.15 | 2,792 |
| 2020-08-31 | $32.96 | $32.96 | $32.02 | $32.40 | $32.35 | 66,709 |
| 2020-08-28 | $35.06 | $35.06 | $33.08 | $33.08 | $33.02 | 329 |
| 2020-08-27 | $32.92 | $32.92 | $32.92 | $32.92 | $32.87 | 1,091 |
| 2020-08-26 | $32.78 | $32.78 | $32.78 | $32.78 | $32.73 | 48 |
| 2020-08-25 | $32.03 | $32.78 | $32.03 | $32.78 | $32.73 | 5,068 |
| 2020-08-24 | $34.75 | $34.75 | $34.75 | $34.75 | $34.69 | 32 |
| 2020-08-21 | $34.75 | $34.75 | $34.75 | $34.75 | $34.69 | 85 |
| 2020-08-20 | $34.75 | $34.75 | $34.75 | $34.75 | $34.69 | 131 |
| 2020-08-19 | $34.75 | $34.75 | $34.75 | $34.75 | $34.69 | 113 |
| 2020-08-18 | $35.80 | $35.80 | $34.75 | $34.75 | $34.69 | 467 |
| 2020-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.94 | 163 |
| 2020-08-14 | $33.00 | $33.00 | $33.00 | $33.00 | $32.94 | 107 |
| 2020-08-13 | $38.00 | $38.00 | $37.80 | $37.80 | $37.74 | 664 |
| 2020-08-12 | $32.99 | $32.99 | $32.99 | $32.99 | $32.93 | 195 |
| 2020-08-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.95 | 97 |
| 2020-08-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.95 | 35 |
| 2020-08-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.95 | 238 |
| 2020-08-06 | $40.27 | $40.27 | $40.27 | $40.27 | $40.20 | 186 |
| 2020-08-05 | $40.27 | $40.27 | $40.27 | $40.27 | $40.20 | 247 |
| 2020-08-04 | $40.86 | $50.57 | $30.96 | $40.27 | $40.20 | 1,447 |
| 2020-08-03 | $34.30 | $38.25 | $34.30 | $38.25 | $38.19 | 5,346 |
| 2020-07-31 | $37.00 | $37.00 | $37.00 | $37.00 | $36.94 | 384 |
| 2020-07-30 | $33.00 | $36.50 | $33.00 | $36.50 | $36.44 | 397 |
| 2020-07-29 | $33.45 | $36.60 | $33.21 | $36.60 | $36.54 | 1,208 |
| 2020-07-28 | $33.31 | $36.00 | $33.31 | $36.00 | $35.94 | 1,233 |
| 2020-07-27 | $31.99 | $35.00 | $31.85 | $35.00 | $34.94 | 6,503 |
| 2020-07-24 | $33.65 | $34.36 | $33.65 | $34.18 | $34.12 | 4,726 |
| 2020-07-23 | $35.28 | $35.40 | $35.00 | $35.00 | $34.94 | 3,354 |
| 2020-07-22 | $33.34 | $33.35 | $33.34 | $33.35 | $33.29 | 449 |
| 2020-07-21 | $33.20 | $33.50 | $33.05 | $33.05 | $32.99 | 125,936 |
| 2020-07-20 | $35.07 | $35.07 | $33.32 | $33.32 | $33.26 | 2,528 |
| 2020-07-17 | $33.00 | $33.15 | $32.25 | $32.25 | $32.20 | 1,184 |
| 2020-07-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.45 | 165 |
| 2020-07-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.45 | 605 |
| 2020-07-14 | $32.50 | $32.50 | $32.50 | $32.50 | $32.45 | 470 |
| 2020-07-13 | $32.35 | $32.35 | $32.00 | $32.00 | $31.95 | 396 |
| 2020-07-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.75 | 445 |
| 2020-07-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.44 | 285 |
| 2020-07-08 | $32.70 | $33.00 | $32.70 | $33.00 | $32.94 | 199,033 |
| 2020-06-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.25 | 5 |
| 2020-06-22 | $27.30 | $27.30 | $27.30 | $27.30 | $27.25 | 9 |
| 2020-06-17 | $27.30 | $27.30 | $27.30 | $27.30 | $27.25 | 57 |
| 2020-06-12 | $27.30 | $27.30 | $27.30 | $27.30 | $27.25 | 7,428 |
| 2020-06-10 | $29.45 | $29.45 | $29.45 | $29.45 | $29.40 | 377 |
| 2020-06-09 | $27.09 | $27.09 | $27.09 | $27.09 | $27.04 | 72 |
| 2020-06-08 | $27.09 | $27.09 | $27.09 | $27.09 | $27.04 | 663 |
| 2020-06-05 | $27.70 | $27.70 | $27.70 | $27.70 | $27.65 | 25 |
| 2020-06-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.65 | 240 |
| 2020-06-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.70 | 678 |
| 2020-05-29 | $27.65 | $27.65 | $27.65 | $27.65 | $27.60 | 24,454 |
| 2020-05-28 | $27.85 | $27.85 | $27.65 | $27.65 | $27.60 | 29,720 |
| 2020-05-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.95 | 9,103 |
| 2020-05-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.95 | 86 |
| 2020-05-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.95 | 6,480 |
| 2020-05-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.66 | 3,004 |
| 2020-05-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.66 | 30 |
| 2020-04-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.66 | 56,884 |
| 2020-04-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.66 | 176 |
| 2020-04-24 | $26.81 | $26.81 | $26.81 | $26.81 | $26.77 | 316 |
| 2020-04-17 | $27.08 | $27.08 | $27.08 | $27.08 | $27.03 | 3,000 |
| 2020-04-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 2 |
| 2020-04-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 50 |
| 2020-03-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 35 |
| 2020-03-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 2 |
| 2020-03-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 55 |
| 2020-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 6 |
| 2020-02-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 45 |
| 2020-02-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.46 | 2,000 |
| 2020-02-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.86 | 2 |
| 2020-02-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.86 | 225 |
| 2020-02-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.21 | 5,000 |
| 2020-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.96 | 6 |
| 2020-01-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.96 | 3,900 |
| 2020-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.96 | 135 |
| 2020-01-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.66 | 5,000 |
| 2019-12-30 | $21.96 | $21.96 | $21.96 | $21.96 | $21.92 | 334 |
| 2019-12-18 | $20.78 | $20.78 | $20.78 | $20.78 | $20.75 | 48 |
| 2019-12-17 | $20.78 | $20.78 | $20.78 | $20.78 | $20.75 | 3,586 |
| 2019-12-05 | $21.23 | $21.23 | $21.23 | $21.23 | $21.20 | 50 |
| 2019-11-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.21 | 14 |
| 2019-11-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.21 | 50 |
| 2019-11-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.21 | 51 |
| 2019-11-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.21 | 11 |
| 2019-11-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.21 | 1,500 |
| 2019-11-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.21 | 1,000 |
| 2019-10-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.41 | 100 |
| 2019-10-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.46 | 2,405 |
| 2019-10-21 | $22.22 | $22.22 | $22.22 | $22.22 | $22.18 | 298 |
| 2019-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.96 | 100 |
| 2019-10-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.87 | 130 |
| 2019-10-03 | $20.92 | $20.92 | $20.92 | $20.92 | $20.89 | 1 |
| 2019-10-02 | $20.92 | $20.92 | $20.92 | $20.92 | $20.89 | 188 |
| 2019-09-25 | $20.92 | $20.92 | $20.92 | $20.92 | $20.89 | 2,836 |
| 2019-09-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.77 | 40 |
| 2019-09-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.77 | 553 |
| 2019-09-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.27 | 48 |
| 2019-08-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.27 | 1,470 |
| 2019-08-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.11 | 418 |
| 2019-08-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.92 | 175 |
| 2019-07-31 | $19.05 | $19.05 | $19.05 | $19.05 | $19.02 | 307 |
| 2019-06-28 | $12.94 | $12.94 | $12.94 | $12.94 | $12.92 | 81 |
| 2018-11-26 | $12.94 | $12.94 | $12.94 | $12.94 | $12.92 | 19,986 |
| 2018-08-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.38 | 437 |
| 2018-08-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.38 | 1,065 |
| 2018-08-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.23 | 1,065 |
| 2018-08-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.73 | 3,640 |
| 2018-07-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.23 | 233 |
| 2018-07-27 | $14.15 | $14.21 | $14.15 | $14.21 | $14.19 | 7,902 |
| 2018-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.98 | 5,642 |
| 2018-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.98 | 3,705 |
| 2018-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.98 | 172 |
| 2018-07-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.48 | 172 |
| 2018-05-30 | $12.52 | $12.52 | $12.52 | $12.52 | $12.50 | 300 |
| 2018-04-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.23 | 267 |
| 2017-11-27 | $12.74 | $12.74 | $12.74 | $12.74 | $12.72 | 500 |
| 2017-11-21 | $12.29 | $12.29 | $12.29 | $12.29 | $12.27 | 141 |
Cellnex Telecom S.A. (CLLNY) News Headlines
Recent Cellnex Telecom S.A. (CLLNY) News
Similar Companies to Cellnex Telecom S.A. (CLLNY) 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 | -- | -- | -- |