Core & Main Inc Class A (CNM) Exchange: NYSE
Data as of Aug. 22, 2025
$56.44 ($-0.59) -1.03%
Core & Main Inc Class A - Daily Information
Click for more stock information on Core & Main Inc Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $56.98 |
| Previous Close | $56.44 |
| High | $57.19 |
| Low | $56.27 |
| Adjusted Open | $56.98 |
| Previous Adjusted Close | $56.44 |
| Adjusted High | $57.19 |
| Adjusted Low | $56.27 |
About Core & Main Inc Class A (CNM)
Core & Main Inc Class A
Invest in Core & Main Inc Class A (CNM)
Historical Stock Data for Core & Main Inc Class A (CNM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | $56.98 | $57.19 | $56.27 | $56.44 | $56.44 | 1,219,841 |
| 2025-01-30 | $57.09 | $58.22 | $56.85 | $57.03 | $57.03 | 1,567,351 |
| 2025-01-29 | $56.65 | $56.92 | $55.93 | $56.51 | $56.51 | 1,179,183 |
| 2025-01-28 | $56.23 | $56.77 | $55.70 | $56.73 | $56.73 | 1,385,241 |
| 2025-01-27 | $55.70 | $56.40 | $55.05 | $56.05 | $56.05 | 2,063,291 |
| 2025-01-24 | $57.19 | $57.37 | $56.28 | $56.44 | $56.44 | 1,796,428 |
| 2025-01-23 | $57.19 | $57.50 | $56.57 | $56.86 | $56.86 | 1,252,894 |
| 2025-01-22 | $57.09 | $57.50 | $56.47 | $57.26 | $57.26 | 1,256,290 |
| 2025-01-21 | $56.05 | $56.94 | $55.99 | $56.80 | $56.80 | 1,750,021 |
| 2025-01-17 | $55.28 | $55.67 | $55.01 | $55.22 | $55.22 | 1,723,155 |
| 2025-01-16 | $54.36 | $55.27 | $54.14 | $54.88 | $54.88 | 1,738,795 |
| 2025-01-15 | $55.52 | $55.93 | $53.82 | $54.15 | $54.15 | 1,583,644 |
| 2025-01-14 | $52.71 | $54.38 | $52.22 | $53.95 | $53.95 | 2,098,796 |
| 2025-01-13 | $50.10 | $51.84 | $50.00 | $51.75 | $51.75 | 1,629,757 |
| 2025-01-10 | $50.88 | $51.64 | $50.13 | $50.56 | $50.56 | 1,521,483 |
| 2025-01-08 | $50.39 | $51.29 | $50.13 | $51.18 | $51.18 | 1,185,765 |
| 2025-01-07 | $51.45 | $51.62 | $49.60 | $50.86 | $50.86 | 1,652,777 |
| 2025-01-06 | $52.50 | $52.51 | $51.30 | $51.34 | $51.34 | 1,356,870 |
| 2025-01-03 | $51.48 | $52.14 | $50.97 | $52.09 | $52.09 | 1,216,570 |
| 2025-01-02 | $51.40 | $52.77 | $50.92 | $51.33 | $51.33 | 2,167,723 |
| 2024-12-31 | $51.09 | $51.27 | $50.62 | $50.91 | $50.91 | 1,208,964 |
| 2024-12-30 | $50.57 | $51.26 | $49.91 | $50.77 | $50.77 | 1,397,791 |
| 2024-12-27 | $51.16 | $51.52 | $50.60 | $51.03 | $51.03 | 1,223,620 |
| 2024-12-26 | $51.26 | $51.73 | $51.03 | $51.60 | $51.60 | 872,098 |
| 2024-12-24 | $51.20 | $51.75 | $51.18 | $51.47 | $51.47 | 690,712 |
| 2024-12-23 | $50.30 | $51.25 | $49.62 | $51.12 | $51.12 | 1,846,607 |
| 2024-12-20 | $49.79 | $50.97 | $49.02 | $50.54 | $50.54 | 10,222,178 |
| 2024-12-19 | $50.83 | $51.49 | $49.95 | $50.13 | $50.13 | 3,212,441 |
| 2024-12-18 | $52.25 | $52.44 | $50.18 | $50.23 | $50.23 | 2,114,872 |
| 2024-12-17 | $52.58 | $53.07 | $51.75 | $51.99 | $51.99 | 1,866,998 |
| 2024-12-16 | $52.03 | $52.95 | $51.65 | $52.91 | $52.91 | 1,639,910 |
| 2024-12-13 | $52.59 | $55.77 | $51.52 | $52.21 | $52.21 | 2,222,015 |
| 2024-12-12 | $53.22 | $53.68 | $52.30 | $52.40 | $52.40 | 1,748,530 |
| 2024-12-11 | $53.63 | $54.46 | $53.02 | $53.33 | $53.33 | 1,768,208 |
| 2024-12-10 | $53.46 | $53.61 | $52.00 | $52.52 | $52.52 | 2,018,991 |
| 2024-12-09 | $53.98 | $54.59 | $52.83 | $53.83 | $53.83 | 1,852,624 |
| 2024-12-06 | $55.30 | $55.46 | $53.65 | $53.86 | $53.86 | 2,119,925 |
| 2024-12-05 | $55.18 | $55.26 | $53.64 | $54.62 | $54.62 | 2,973,190 |
| 2024-12-04 | $55.19 | $55.59 | $54.08 | $55.25 | $55.25 | 3,819,141 |
| 2024-12-03 | $53.99 | $57.23 | $53.17 | $55.78 | $55.78 | 9,744,901 |
| 2024-12-02 | $48.47 | $48.74 | $47.95 | $48.29 | $48.29 | 4,514,549 |
| 2024-11-29 | $47.61 | $48.65 | $47.31 | $48.55 | $48.55 | 1,956,664 |
| 2024-11-27 | $47.37 | $48.07 | $46.92 | $47.11 | $47.11 | 1,889,488 |
| 2024-11-26 | $47.03 | $47.31 | $46.41 | $47.10 | $47.10 | 2,190,406 |
| 2024-11-25 | $46.00 | $48.36 | $45.91 | $47.54 | $47.54 | 4,086,214 |
| 2024-11-22 | $44.97 | $45.73 | $44.71 | $45.27 | $45.27 | 2,591,257 |
| 2024-11-21 | $44.92 | $45.44 | $43.79 | $44.57 | $44.57 | 2,672,588 |
| 2024-11-20 | $44.99 | $45.64 | $44.64 | $44.75 | $44.75 | 2,052,303 |
| 2024-11-19 | $43.29 | $45.24 | $43.20 | $44.92 | $44.92 | 2,531,726 |
| 2024-11-18 | $42.45 | $44.10 | $41.97 | $44.02 | $44.02 | 2,708,208 |
| 2024-11-15 | $42.22 | $42.97 | $41.90 | $42.51 | $42.51 | 3,110,768 |
| 2024-11-14 | $42.62 | $43.31 | $41.64 | $41.91 | $41.91 | 2,826,028 |
| 2024-11-13 | $42.44 | $43.07 | $41.75 | $42.38 | $42.38 | 3,618,304 |
| 2024-11-12 | $42.60 | $43.39 | $42.18 | $42.26 | $42.26 | 2,611,299 |
| 2024-11-11 | $44.00 | $44.17 | $42.48 | $42.73 | $42.73 | 4,071,210 |
| 2024-11-08 | $45.79 | $45.79 | $42.91 | $43.58 | $43.58 | 4,575,403 |
| 2024-11-07 | $47.41 | $47.41 | $45.89 | $45.98 | $45.98 | 1,753,989 |
| 2024-11-06 | $46.92 | $48.06 | $46.36 | $47.12 | $47.12 | 3,010,337 |
| 2024-11-05 | $43.53 | $44.79 | $43.47 | $44.75 | $44.75 | 1,497,920 |
| 2024-11-04 | $43.35 | $44.23 | $43.35 | $43.58 | $43.58 | 2,038,298 |
| 2024-11-01 | $44.42 | $44.73 | $43.19 | $43.25 | $43.25 | 2,413,200 |
| 2024-10-31 | $45.43 | $45.67 | $44.23 | $44.28 | $44.28 | 1,401,247 |
| 2024-10-30 | $44.89 | $45.92 | $44.72 | $45.42 | $45.42 | 1,536,240 |
| 2024-10-29 | $44.76 | $45.38 | $43.95 | $45.07 | $45.07 | 1,257,746 |
| 2024-10-28 | $45.63 | $45.98 | $45.01 | $45.24 | $45.24 | 1,142,164 |
| 2024-10-25 | $46.14 | $46.42 | $45.18 | $45.20 | $45.20 | 1,157,701 |
| 2024-10-24 | $45.45 | $45.80 | $45.08 | $45.60 | $45.60 | 865,951 |
| 2024-10-23 | $45.16 | $45.44 | $44.59 | $45.23 | $45.23 | 1,091,628 |
| 2024-10-22 | $45.74 | $46.03 | $45.33 | $45.50 | $45.50 | 1,190,085 |
| 2024-10-21 | $46.53 | $46.81 | $45.81 | $46.09 | $46.09 | 1,216,593 |
| 2024-10-18 | $45.92 | $46.88 | $45.51 | $46.72 | $46.72 | 1,742,803 |
| 2024-10-17 | $46.66 | $47.01 | $45.77 | $45.95 | $45.95 | 1,031,546 |
| 2024-10-16 | $46.14 | $46.69 | $45.67 | $46.35 | $46.35 | 1,586,490 |
| 2024-10-15 | $45.18 | $46.11 | $45.07 | $45.21 | $45.21 | 1,791,654 |
| 2024-10-14 | $44.92 | $45.41 | $44.35 | $45.28 | $45.28 | 1,717,680 |
| 2024-10-11 | $43.68 | $44.51 | $43.67 | $44.05 | $44.05 | 2,257,149 |
| 2024-10-10 | $43.64 | $44.53 | $42.91 | $43.78 | $43.78 | 2,274,868 |
| 2024-10-09 | $42.84 | $43.78 | $42.61 | $43.45 | $43.45 | 2,404,462 |
| 2024-10-08 | $42.60 | $42.95 | $42.13 | $42.71 | $42.71 | 1,866,507 |
| 2024-10-07 | $42.45 | $42.66 | $41.90 | $42.38 | $42.38 | 1,637,290 |
| 2024-10-04 | $42.91 | $43.05 | $41.60 | $43.03 | $43.03 | 3,893,498 |
| 2024-10-03 | $43.65 | $43.87 | $42.43 | $42.50 | $42.50 | 2,647,457 |
| 2024-10-02 | $43.70 | $43.94 | $43.37 | $43.78 | $43.78 | 1,835,215 |
| 2024-10-01 | $44.41 | $44.78 | $43.31 | $43.87 | $43.87 | 2,397,857 |
| 2024-09-30 | $45.48 | $45.71 | $43.61 | $44.40 | $44.40 | 3,249,964 |
| 2024-09-27 | $45.70 | $46.52 | $45.35 | $45.77 | $45.77 | 2,691,746 |
| 2024-09-26 | $44.53 | $45.48 | $44.30 | $45.28 | $45.28 | 2,892,504 |
| 2024-09-25 | $44.20 | $45.01 | $44.14 | $44.25 | $44.25 | 2,314,848 |
| 2024-09-24 | $44.42 | $44.66 | $43.93 | $44.18 | $44.18 | 1,280,862 |
| 2024-09-23 | $44.03 | $44.78 | $43.37 | $44.17 | $44.17 | 1,522,140 |
| 2024-09-20 | $44.32 | $44.54 | $43.37 | $43.41 | $43.41 | 9,468,488 |
| 2024-09-19 | $44.96 | $45.55 | $44.21 | $44.81 | $44.81 | 3,884,881 |
| 2024-09-18 | $42.80 | $44.41 | $42.65 | $43.18 | $43.18 | 3,303,635 |
| 2024-09-17 | $41.78 | $43.11 | $41.78 | $42.72 | $42.72 | 4,393,845 |
| 2024-09-16 | $40.72 | $41.63 | $40.42 | $41.28 | $41.28 | 2,856,843 |
| 2024-09-13 | $39.97 | $41.32 | $39.86 | $40.83 | $40.83 | 2,512,639 |
| 2024-09-12 | $38.70 | $40.24 | $38.66 | $39.92 | $39.92 | 3,200,736 |
| 2024-09-11 | $37.97 | $38.97 | $37.22 | $38.80 | $38.80 | 2,389,095 |
| 2024-09-10 | $38.62 | $38.71 | $37.49 | $38.12 | $38.12 | 3,724,605 |
| 2024-09-09 | $38.11 | $39.32 | $38.11 | $38.32 | $38.32 | 4,022,601 |
| 2024-09-06 | $38.12 | $39.27 | $37.80 | $38.05 | $38.05 | 7,911,737 |
| 2024-09-05 | $39.33 | $39.80 | $37.98 | $38.00 | $38.00 | 8,047,607 |
| 2024-09-04 | $40.97 | $41.56 | $39.30 | $39.40 | $39.40 | 12,617,723 |
| 2024-09-03 | $47.99 | $48.97 | $46.55 | $46.80 | $46.80 | 3,215,907 |
| 2024-08-30 | $48.72 | $48.98 | $47.77 | $48.03 | $48.03 | 3,665,231 |
| 2024-08-29 | $49.78 | $49.94 | $48.22 | $48.28 | $48.28 | 6,086,647 |
| 2024-08-28 | $50.52 | $50.64 | $49.35 | $49.57 | $49.57 | 3,315,148 |
| 2024-08-27 | $53.22 | $53.64 | $50.51 | $50.71 | $50.71 | 2,809,250 |
| 2024-08-26 | $53.12 | $54.41 | $53.12 | $53.71 | $53.71 | 2,302,869 |
| 2024-08-23 | $51.59 | $53.04 | $51.45 | $52.87 | $52.87 | 1,073,072 |
| 2024-08-22 | $51.57 | $51.89 | $50.99 | $51.26 | $51.26 | 1,025,826 |
| 2024-08-21 | $50.60 | $51.54 | $50.50 | $51.50 | $51.50 | 1,370,991 |
| 2024-08-20 | $50.93 | $51.35 | $50.14 | $50.55 | $50.55 | 1,520,806 |
| 2024-08-19 | $51.15 | $51.78 | $50.78 | $50.90 | $50.90 | 1,213,450 |
| 2024-08-16 | $51.21 | $51.71 | $50.78 | $51.03 | $51.03 | 955,960 |
| 2024-08-15 | $50.72 | $51.81 | $50.09 | $51.37 | $51.37 | 1,525,988 |
| 2024-08-14 | $50.26 | $51.09 | $49.26 | $49.78 | $49.78 | 1,781,414 |
| 2024-08-13 | $49.40 | $50.64 | $49.11 | $50.35 | $50.35 | 2,450,970 |
| 2024-08-12 | $48.78 | $49.23 | $47.61 | $48.99 | $48.99 | 1,360,277 |
| 2024-08-09 | $49.16 | $50.13 | $48.75 | $49.27 | $49.27 | 1,375,759 |
| 2024-08-08 | $47.57 | $49.28 | $46.41 | $49.08 | $49.08 | 1,712,834 |
| 2024-08-07 | $48.24 | $48.51 | $46.94 | $47.11 | $47.11 | 2,751,885 |
| 2024-08-06 | $47.67 | $48.35 | $46.44 | $47.53 | $47.53 | 2,549,204 |
| 2024-08-05 | $46.08 | $48.82 | $45.22 | $47.84 | $47.84 | 2,593,087 |
| 2024-08-02 | $49.03 | $49.51 | $47.37 | $48.86 | $48.86 | 2,305,562 |
| 2024-08-01 | $53.40 | $54.15 | $50.09 | $50.87 | $50.87 | 1,825,294 |
| 2024-07-31 | $54.41 | $54.68 | $53.12 | $53.47 | $53.47 | 2,563,054 |
| 2024-07-30 | $53.64 | $54.44 | $52.56 | $52.97 | $52.97 | 1,045,531 |
| 2024-07-29 | $54.09 | $54.54 | $53.19 | $53.49 | $53.49 | 1,525,598 |
| 2024-07-26 | $51.93 | $53.63 | $51.54 | $53.53 | $53.53 | 1,600,013 |
| 2024-07-25 | $50.89 | $51.87 | $49.77 | $50.72 | $50.72 | 1,673,960 |
| 2024-07-24 | $52.65 | $53.11 | $50.56 | $50.78 | $50.78 | 1,279,271 |
| 2024-07-23 | $52.32 | $53.81 | $52.12 | $53.30 | $53.30 | 1,801,515 |
| 2024-07-22 | $52.04 | $52.69 | $50.40 | $52.11 | $52.11 | 2,649,556 |
| 2024-07-19 | $51.71 | $52.19 | $51.27 | $51.47 | $51.47 | 2,266,915 |
| 2024-07-18 | $51.40 | $53.32 | $51.40 | $51.67 | $51.67 | 1,999,545 |
| 2024-07-17 | $53.38 | $54.11 | $51.05 | $51.11 | $51.11 | 1,993,393 |
| 2024-07-16 | $52.03 | $54.52 | $51.75 | $54.22 | $54.22 | 2,385,509 |
| 2024-07-15 | $51.43 | $52.37 | $51.17 | $51.54 | $51.54 | 1,428,340 |
| 2024-07-12 | $51.10 | $51.56 | $50.55 | $51.22 | $51.22 | 1,248,962 |
| 2024-07-11 | $50.43 | $51.60 | $50.05 | $50.84 | $50.84 | 1,354,498 |
| 2024-07-10 | $49.38 | $50.06 | $49.06 | $49.46 | $49.46 | 1,422,793 |
| 2024-07-09 | $49.68 | $49.75 | $48.73 | $49.06 | $49.06 | 1,262,417 |
| 2024-07-08 | $48.78 | $49.79 | $48.42 | $49.73 | $49.73 | 1,554,333 |
| 2024-07-05 | $48.77 | $48.87 | $47.75 | $48.35 | $48.35 | 1,344,384 |
| 2024-07-03 | $48.35 | $49.29 | $47.82 | $48.89 | $48.89 | 1,180,762 |
| 2024-07-02 | $48.12 | $48.63 | $47.69 | $48.39 | $48.39 | 1,624,857 |
| 2024-07-01 | $49.36 | $49.50 | $48.26 | $48.42 | $48.42 | 1,723,275 |
| 2024-06-28 | $49.27 | $49.67 | $48.46 | $48.94 | $48.94 | 4,373,927 |
| 2024-06-27 | $48.77 | $49.55 | $48.46 | $49.04 | $49.04 | 1,826,210 |
| 2024-06-26 | $49.36 | $49.36 | $48.47 | $49.01 | $49.01 | 1,476,836 |
| 2024-06-25 | $50.24 | $50.24 | $48.99 | $49.71 | $49.71 | 2,044,592 |
| 2024-06-24 | $51.37 | $51.76 | $50.42 | $50.45 | $50.45 | 1,666,721 |
| 2024-06-21 | $50.91 | $51.60 | $50.31 | $51.55 | $51.55 | 6,123,366 |
| 2024-06-20 | $51.45 | $52.44 | $50.66 | $51.14 | $51.14 | 2,616,323 |
| 2024-06-18 | $50.27 | $52.62 | $50.27 | $51.72 | $51.72 | 2,805,393 |
| 2024-06-17 | $49.53 | $51.07 | $49.45 | $50.55 | $50.55 | 1,901,329 |
| 2024-06-14 | $50.01 | $50.50 | $49.22 | $49.54 | $49.54 | 1,678,539 |
| 2024-06-13 | $50.60 | $51.25 | $50.02 | $51.05 | $51.05 | 2,440,725 |
| 2024-06-12 | $49.95 | $51.65 | $49.23 | $50.62 | $50.62 | 3,465,792 |
| 2024-06-11 | $47.73 | $47.73 | $46.53 | $47.19 | $47.19 | 1,694,024 |
| 2024-06-10 | $47.18 | $47.90 | $46.64 | $47.86 | $47.86 | 1,890,867 |
| 2024-06-07 | $47.31 | $48.08 | $47.06 | $47.51 | $47.51 | 2,202,254 |
| 2024-06-06 | $49.21 | $49.44 | $47.04 | $47.36 | $47.36 | 4,331,830 |
| 2024-06-05 | $47.97 | $50.41 | $47.41 | $49.59 | $49.59 | 6,422,323 |
| 2024-06-04 | $52.63 | $53.50 | $45.51 | $47.98 | $47.98 | 12,479,075 |
| 2024-06-03 | $57.92 | $58.29 | $55.96 | $56.09 | $56.09 | 3,180,558 |
| 2024-05-31 | $57.53 | $57.92 | $56.07 | $57.56 | $57.56 | 2,631,280 |
| 2024-05-30 | $57.17 | $57.71 | $56.86 | $57.45 | $57.45 | 1,994,987 |
| 2024-05-29 | $57.94 | $58.03 | $56.74 | $57.13 | $57.13 | 2,061,531 |
| 2024-05-28 | $59.94 | $60.12 | $58.17 | $58.57 | $58.57 | 1,725,455 |
| 2024-05-24 | $59.25 | $60.55 | $59.05 | $60.15 | $60.15 | 1,180,623 |
| 2024-05-23 | $60.48 | $60.69 | $58.98 | $59.00 | $59.00 | 1,330,708 |
| 2024-05-22 | $60.52 | $61.27 | $59.52 | $59.73 | $59.73 | 1,362,970 |
| 2024-05-21 | $60.81 | $60.81 | $60.10 | $60.63 | $60.63 | 1,126,646 |
| 2024-05-20 | $60.33 | $61.33 | $60.28 | $60.82 | $60.82 | 1,076,141 |
| 2024-05-17 | $60.85 | $60.95 | $59.73 | $60.15 | $60.15 | 1,093,177 |
| 2024-05-16 | $62.14 | $62.15 | $60.45 | $60.78 | $60.78 | 1,441,646 |
| 2024-05-15 | $60.20 | $62.09 | $60.18 | $62.03 | $62.03 | 1,635,815 |
| 2024-05-14 | $59.05 | $59.93 | $58.21 | $59.66 | $59.66 | 1,381,136 |
| 2024-05-13 | $60.06 | $60.41 | $58.93 | $59.25 | $59.25 | 2,080,080 |
| 2024-05-10 | $59.93 | $60.07 | $59.23 | $60.01 | $60.01 | 1,011,773 |
| 2024-05-09 | $59.48 | $59.74 | $58.94 | $59.51 | $59.51 | 1,402,771 |
| 2024-05-08 | $59.32 | $59.96 | $59.09 | $59.62 | $59.62 | 1,049,655 |
| 2024-05-07 | $59.19 | $59.75 | $59.00 | $59.63 | $59.63 | 1,296,433 |
| 2024-05-06 | $59.00 | $59.79 | $58.88 | $59.51 | $59.51 | 1,300,615 |
| 2024-05-03 | $58.75 | $59.18 | $58.28 | $58.52 | $58.52 | 929,310 |
| 2024-05-02 | $57.45 | $58.51 | $56.52 | $57.87 | $57.87 | 1,289,094 |
| 2024-05-01 | $56.47 | $58.11 | $56.00 | $57.04 | $57.04 | 1,561,853 |
| 2024-04-30 | $57.27 | $57.55 | $56.46 | $56.47 | $56.47 | 1,437,680 |
| 2024-04-29 | $57.51 | $57.83 | $56.92 | $57.40 | $57.40 | 969,792 |
| 2024-04-26 | $56.96 | $57.56 | $56.76 | $57.32 | $57.32 | 997,116 |
| 2024-04-25 | $55.57 | $57.02 | $54.78 | $56.75 | $56.75 | 1,330,728 |
| 2024-04-24 | $56.46 | $57.46 | $55.46 | $56.16 | $56.16 | 1,145,747 |
| 2024-04-23 | $55.20 | $55.99 | $54.66 | $55.97 | $55.97 | 1,089,707 |
| 2024-04-22 | $54.68 | $54.92 | $53.32 | $54.61 | $54.61 | 1,668,293 |
| 2024-04-19 | $54.70 | $55.10 | $53.54 | $54.17 | $54.17 | 1,497,742 |
| 2024-04-18 | $55.08 | $55.66 | $54.30 | $54.59 | $54.59 | 1,322,087 |
| 2024-04-17 | $55.64 | $55.94 | $54.22 | $54.77 | $54.77 | 1,535,915 |
| 2024-04-16 | $54.99 | $55.83 | $54.63 | $55.46 | $55.46 | 1,906,411 |
| 2024-04-15 | $57.21 | $57.36 | $54.90 | $55.16 | $55.16 | 1,620,401 |
| 2024-04-12 | $56.96 | $57.08 | $56.14 | $56.34 | $56.34 | 1,176,505 |
| 2024-04-11 | $56.83 | $57.36 | $56.49 | $57.18 | $57.18 | 1,078,968 |
| 2024-04-10 | $56.50 | $57.93 | $56.13 | $57.29 | $57.29 | 1,882,236 |
| 2024-04-09 | $58.67 | $58.79 | $56.21 | $57.22 | $57.22 | 2,835,180 |
| 2024-04-08 | $59.25 | $59.61 | $58.01 | $58.62 | $58.62 | 1,654,409 |
| 2024-04-05 | $57.62 | $59.35 | $57.03 | $59.25 | $59.25 | 1,853,184 |
| 2024-04-04 | $60.20 | $60.83 | $57.82 | $57.85 | $57.85 | 2,950,592 |
| 2024-04-03 | $57.59 | $59.88 | $57.50 | $59.75 | $59.75 | 3,350,630 |
| 2024-04-02 | $57.02 | $57.81 | $56.50 | $57.77 | $57.77 | 1,881,544 |
| 2024-04-01 | $57.31 | $57.64 | $56.88 | $57.28 | $57.28 | 2,311,788 |
| 2024-03-28 | $56.80 | $57.33 | $56.24 | $57.25 | $57.25 | 2,945,186 |
| 2024-03-27 | $57.62 | $58.02 | $56.32 | $56.77 | $56.77 | 4,264,168 |
| 2024-03-26 | $57.39 | $58.10 | $57.22 | $57.28 | $57.28 | 1,623,011 |
| 2024-03-25 | $57.96 | $58.03 | $57.14 | $57.15 | $57.15 | 1,963,596 |
| 2024-03-22 | $57.87 | $58.26 | $57.28 | $58.18 | $58.18 | 2,615,556 |
| 2024-03-21 | $56.34 | $57.92 | $55.61 | $57.88 | $57.88 | 2,899,139 |
| 2024-03-20 | $54.54 | $55.82 | $54.54 | $55.51 | $55.51 | 3,208,467 |
| 2024-03-19 | $50.30 | $54.83 | $50.13 | $54.49 | $54.49 | 6,191,908 |
| 2024-03-18 | $51.26 | $51.69 | $50.63 | $50.69 | $50.69 | 4,044,192 |
| 2024-03-15 | $50.10 | $51.00 | $50.00 | $50.92 | $50.92 | 7,420,097 |
| 2024-03-14 | $50.16 | $50.87 | $49.84 | $50.28 | $50.28 | 3,702,432 |
| 2024-03-13 | $49.25 | $49.90 | $49.09 | $49.61 | $49.61 | 2,381,673 |
| 2024-03-12 | $48.48 | $49.45 | $48.25 | $49.35 | $49.35 | 2,288,113 |
| 2024-03-11 | $49.43 | $49.43 | $47.96 | $48.29 | $48.29 | 2,806,745 |
| 2024-03-08 | $50.34 | $50.86 | $49.44 | $49.70 | $49.70 | 2,275,506 |
| 2024-03-07 | $49.78 | $50.14 | $49.60 | $50.12 | $50.12 | 1,208,801 |
| 2024-03-06 | $49.10 | $49.68 | $48.83 | $49.37 | $49.37 | 1,937,524 |
| 2024-03-05 | $48.94 | $49.62 | $48.27 | $48.52 | $48.52 | 1,949,470 |
| 2024-03-04 | $49.22 | $50.04 | $49.10 | $49.21 | $49.21 | 1,903,579 |
| 2024-03-01 | $47.79 | $49.01 | $47.79 | $48.97 | $48.97 | 2,352,021 |
| 2024-02-29 | $47.81 | $47.83 | $47.16 | $47.73 | $47.73 | 3,052,643 |
| 2024-02-28 | $47.36 | $48.00 | $47.20 | $47.78 | $47.78 | 1,869,258 |
| 2024-02-27 | $47.58 | $47.85 | $47.11 | $47.32 | $47.32 | 1,823,446 |
| 2024-02-26 | $46.74 | $47.85 | $46.56 | $47.53 | $47.53 | 3,064,087 |
| 2024-02-23 | $46.46 | $46.79 | $46.10 | $46.57 | $46.57 | 1,893,047 |
| 2024-02-22 | $45.22 | $46.40 | $45.12 | $46.26 | $46.26 | 2,424,429 |
| 2024-02-21 | $44.69 | $45.01 | $44.24 | $44.64 | $44.64 | 1,733,871 |
| 2024-02-20 | $44.30 | $44.85 | $44.09 | $44.75 | $44.75 | 2,340,514 |
| 2024-02-16 | $44.40 | $45.00 | $44.37 | $44.57 | $44.57 | 1,460,090 |
| 2024-02-15 | $43.88 | $44.79 | $43.70 | $44.59 | $44.59 | 2,365,110 |
| 2024-02-14 | $44.09 | $44.31 | $43.40 | $43.62 | $43.62 | 2,162,627 |
| 2024-02-13 | $42.95 | $44.18 | $42.60 | $43.55 | $43.55 | 2,382,570 |
| 2024-02-12 | $44.06 | $44.53 | $43.68 | $44.16 | $44.16 | 2,894,224 |
| 2024-02-09 | $43.35 | $44.14 | $43.25 | $44.00 | $44.00 | 3,024,718 |
| 2024-02-08 | $42.32 | $43.04 | $42.23 | $42.98 | $42.98 | 3,495,600 |
| 2024-02-07 | $41.80 | $42.43 | $41.53 | $42.21 | $42.21 | 1,599,032 |
| 2024-02-06 | $41.33 | $41.56 | $41.11 | $41.47 | $41.47 | 2,254,067 |
| 2024-02-05 | $41.79 | $41.79 | $41.27 | $41.34 | $41.34 | 1,634,448 |
| 2024-02-02 | $41.93 | $42.39 | $41.29 | $42.15 | $42.15 | 2,012,845 |
| 2024-02-01 | $41.67 | $42.41 | $41.57 | $42.06 | $42.06 | 2,439,935 |
| 2024-01-31 | $42.27 | $42.27 | $41.27 | $41.31 | $41.31 | 3,000,866 |
| 2024-01-30 | $42.00 | $42.26 | $41.76 | $42.23 | $42.23 | 3,182,394 |
| 2024-01-29 | $40.86 | $42.02 | $40.81 | $42.00 | $42.00 | 5,415,628 |
| 2024-01-26 | $40.24 | $40.74 | $40.13 | $40.55 | $40.55 | 3,733,878 |
| 2024-01-25 | $40.75 | $40.82 | $40.22 | $40.30 | $40.30 | 2,734,956 |
| 2024-01-24 | $42.09 | $42.14 | $40.16 | $40.39 | $40.39 | 8,627,212 |
| 2024-01-23 | $42.22 | $42.30 | $41.46 | $41.75 | $41.75 | 10,537,306 |
| 2024-01-22 | $41.30 | $41.82 | $41.17 | $41.80 | $41.80 | 2,018,530 |
| 2024-01-19 | $40.94 | $41.06 | $40.34 | $41.04 | $41.04 | 2,654,985 |
| 2024-01-18 | $40.87 | $41.25 | $40.56 | $40.89 | $40.89 | 2,474,192 |
| 2024-01-17 | $40.94 | $41.34 | $40.28 | $40.43 | $40.43 | 2,489,410 |
| 2024-01-16 | $41.03 | $41.29 | $40.79 | $41.22 | $41.22 | 3,101,257 |
| 2024-01-12 | $41.13 | $41.52 | $40.66 | $41.00 | $41.00 | 2,853,733 |
| 2024-01-11 | $40.81 | $41.15 | $40.24 | $40.92 | $40.92 | 3,186,872 |
| 2024-01-10 | $41.16 | $41.16 | $40.45 | $40.89 | $40.89 | 8,114,083 |
| 2024-01-09 | $40.20 | $40.51 | $40.02 | $40.44 | $40.44 | 3,359,316 |
| 2024-01-08 | $39.25 | $40.31 | $39.25 | $40.15 | $40.15 | 8,676,088 |
| 2024-01-05 | $39.01 | $39.57 | $38.87 | $39.42 | $39.42 | 2,251,684 |
| 2024-01-04 | $39.03 | $39.19 | $38.51 | $39.10 | $39.10 | 3,214,472 |
| 2024-01-03 | $39.40 | $39.89 | $38.98 | $39.12 | $39.12 | 2,235,186 |
| 2024-01-02 | $40.15 | $40.34 | $39.08 | $39.61 | $39.61 | 2,654,477 |
| 2023-12-29 | $40.51 | $40.69 | $40.19 | $40.41 | $40.41 | 1,387,043 |
| 2023-12-28 | $40.22 | $40.70 | $40.15 | $40.60 | $40.60 | 1,623,745 |
| 2023-12-27 | $40.13 | $40.42 | $40.02 | $40.41 | $40.41 | 1,250,789 |
| 2023-12-26 | $39.69 | $40.22 | $39.54 | $40.04 | $40.04 | 1,070,863 |
| 2023-12-22 | $40.23 | $40.24 | $39.53 | $39.68 | $39.68 | 3,791,321 |
| 2023-12-21 | $39.76 | $40.18 | $39.53 | $40.01 | $40.01 | 1,496,163 |
| 2023-12-20 | $39.94 | $40.17 | $39.47 | $39.51 | $39.51 | 1,268,941 |
| 2023-12-19 | $39.77 | $40.04 | $39.50 | $39.86 | $39.86 | 2,686,889 |
| 2023-12-18 | $39.38 | $39.88 | $39.13 | $39.34 | $39.34 | 2,565,293 |
| 2023-12-15 | $38.77 | $39.40 | $38.61 | $39.24 | $39.24 | 9,537,308 |
| 2023-12-14 | $39.37 | $39.53 | $38.72 | $38.76 | $38.76 | 3,462,326 |
| 2023-12-13 | $38.66 | $39.12 | $38.24 | $38.90 | $38.90 | 2,411,517 |
| 2023-12-12 | $38.17 | $38.89 | $38.15 | $38.50 | $38.50 | 2,849,404 |
| 2023-12-11 | $38.02 | $38.54 | $37.86 | $38.06 | $38.06 | 2,353,101 |
| 2023-12-08 | $36.81 | $38.27 | $36.49 | $38.03 | $38.03 | 5,489,641 |
| 2023-12-07 | $35.72 | $36.79 | $35.70 | $36.40 | $36.40 | 9,586,673 |
| 2023-12-06 | $37.02 | $37.96 | $37.00 | $37.20 | $37.20 | 2,594,785 |
| 2023-12-05 | $35.25 | $36.49 | $35.03 | $36.46 | $36.46 | 3,321,755 |
| 2023-12-04 | $35.68 | $36.29 | $35.58 | $36.09 | $36.09 | 2,824,583 |
| 2023-12-01 | $35.12 | $36.08 | $34.89 | $36.00 | $36.00 | 2,962,491 |
| 2023-11-30 | $34.49 | $35.11 | $34.32 | $35.03 | $35.03 | 1,843,531 |
| 2023-11-29 | $34.46 | $34.74 | $34.08 | $34.49 | $34.49 | 1,670,149 |
| 2023-11-28 | $35.11 | $35.19 | $34.02 | $34.09 | $34.09 | 2,232,725 |
| 2023-11-27 | $34.73 | $35.12 | $34.67 | $35.02 | $35.02 | 1,955,209 |
| 2023-11-24 | $34.51 | $35.00 | $34.47 | $34.95 | $34.95 | 676,160 |
| 2023-11-22 | $34.25 | $34.61 | $34.14 | $34.50 | $34.50 | 1,439,937 |
| 2023-11-21 | $33.87 | $34.23 | $33.67 | $34.18 | $34.18 | 2,321,603 |
| 2023-11-20 | $33.77 | $34.15 | $33.47 | $34.06 | $34.06 | 1,461,683 |
| 2023-11-17 | $33.74 | $33.90 | $33.58 | $33.88 | $33.88 | 1,446,362 |
| 2023-11-16 | $33.81 | $34.02 | $33.47 | $33.65 | $33.65 | 1,615,710 |
| 2023-11-15 | $33.38 | $34.22 | $33.38 | $33.95 | $33.95 | 3,764,057 |
| 2023-11-14 | $32.60 | $33.35 | $32.45 | $33.33 | $33.33 | 2,973,076 |
| 2023-11-13 | $31.21 | $32.16 | $31.21 | $31.94 | $31.94 | 4,226,550 |
| 2023-11-10 | $31.76 | $31.98 | $31.33 | $31.45 | $31.45 | 23,872,726 |
| 2023-11-09 | $32.36 | $32.51 | $31.51 | $31.73 | $31.73 | 10,154,148 |
| 2023-11-08 | $31.09 | $31.20 | $30.80 | $31.08 | $31.08 | 2,166,186 |
| 2023-11-07 | $29.75 | $31.28 | $29.60 | $30.96 | $30.96 | 7,791,418 |
| 2023-11-06 | $32.00 | $32.15 | $30.99 | $31.24 | $31.24 | 1,741,403 |
| 2023-11-03 | $31.88 | $31.91 | $31.38 | $31.89 | $31.89 | 1,147,475 |
| 2023-11-02 | $31.51 | $31.70 | $31.12 | $31.19 | $31.19 | 860,968 |
| 2023-11-01 | $30.20 | $31.31 | $30.20 | $31.16 | $31.16 | 3,451,049 |
| 2023-10-31 | $29.82 | $30.34 | $29.82 | $30.08 | $30.08 | 975,409 |
| 2023-10-30 | $29.64 | $30.01 | $29.16 | $29.83 | $29.83 | 1,565,403 |
| 2023-10-27 | $29.60 | $29.87 | $29.27 | $29.43 | $29.43 | 746,107 |
| 2023-10-26 | $29.69 | $29.80 | $29.13 | $29.47 | $29.47 | 1,594,870 |
| 2023-10-25 | $29.57 | $29.81 | $29.27 | $29.30 | $29.30 | 1,051,229 |
| 2023-10-24 | $29.78 | $29.93 | $29.50 | $29.71 | $29.71 | 675,106 |
| 2023-10-23 | $29.86 | $30.03 | $29.44 | $29.52 | $29.52 | 1,834,671 |
| 2023-10-20 | $30.10 | $30.28 | $29.87 | $29.95 | $29.95 | 1,660,967 |
| 2023-10-19 | $30.36 | $30.63 | $29.91 | $30.15 | $30.15 | 1,437,442 |
| 2023-10-18 | $31.75 | $32.08 | $30.24 | $30.42 | $30.42 | 2,122,780 |
| 2023-10-17 | $32.10 | $32.75 | $31.99 | $32.00 | $32.00 | 1,943,171 |
| 2023-10-16 | $31.42 | $32.27 | $31.42 | $32.26 | $32.26 | 1,664,722 |
| 2023-10-13 | $31.86 | $32.00 | $31.21 | $31.46 | $31.46 | 2,510,269 |
| 2023-10-12 | $31.97 | $32.08 | $31.54 | $31.86 | $31.86 | 3,012,473 |
| 2023-10-11 | $30.55 | $31.28 | $30.50 | $31.18 | $31.18 | 1,353,667 |
| 2023-10-10 | $30.60 | $31.01 | $30.32 | $30.51 | $30.51 | 1,887,840 |
| 2023-10-09 | $30.04 | $30.57 | $29.99 | $30.51 | $30.51 | 801,047 |
| 2023-10-06 | $29.66 | $30.45 | $29.66 | $30.36 | $30.36 | 1,404,080 |
| 2023-10-05 | $30.14 | $30.40 | $29.69 | $29.82 | $29.82 | 1,438,329 |
| 2023-10-04 | $28.52 | $30.32 | $28.52 | $30.14 | $30.14 | 3,054,878 |
| 2023-10-03 | $28.52 | $28.78 | $27.98 | $28.40 | $28.40 | 2,079,029 |
| 2023-10-02 | $28.80 | $29.00 | $28.45 | $28.53 | $28.53 | 2,213,003 |
| 2023-09-29 | $29.26 | $29.41 | $28.84 | $28.85 | $28.85 | 2,240,977 |
| 2023-09-28 | $28.75 | $29.38 | $28.43 | $29.01 | $29.01 | 3,463,791 |
| 2023-09-27 | $28.43 | $29.13 | $28.26 | $28.76 | $28.76 | 2,920,492 |
| 2023-09-26 | $28.56 | $28.65 | $28.14 | $28.27 | $28.27 | 3,765,482 |
| 2023-09-25 | $28.30 | $28.76 | $28.29 | $28.68 | $28.68 | 2,031,075 |
| 2023-09-22 | $28.13 | $28.54 | $28.03 | $28.43 | $28.43 | 2,745,586 |
| 2023-09-21 | $28.02 | $28.30 | $27.75 | $27.96 | $27.96 | 1,807,281 |
| 2023-09-20 | $28.61 | $28.91 | $28.15 | $28.20 | $28.20 | 2,755,926 |
| 2023-09-19 | $28.62 | $28.81 | $27.94 | $28.49 | $28.49 | 3,625,009 |
| 2023-09-18 | $28.29 | $28.79 | $28.15 | $28.50 | $28.50 | 3,974,339 |
| 2023-09-15 | $28.75 | $28.88 | $28.17 | $28.22 | $28.22 | 9,247,094 |
| 2023-09-14 | $29.60 | $29.80 | $29.15 | $29.44 | $29.44 | 1,419,611 |
| 2023-09-13 | $30.14 | $30.16 | $29.24 | $29.37 | $29.37 | 1,026,380 |
| 2023-09-12 | $30.06 | $30.43 | $29.91 | $30.24 | $30.24 | 1,048,852 |
| 2023-09-11 | $29.70 | $30.54 | $29.42 | $30.23 | $30.23 | 991,255 |
| 2023-09-08 | $29.80 | $30.09 | $29.29 | $29.61 | $29.61 | 881,450 |
| 2023-09-07 | $29.59 | $30.20 | $29.33 | $29.80 | $29.80 | 1,587,631 |
| 2023-09-06 | $31.00 | $31.21 | $28.79 | $29.50 | $29.50 | 3,859,146 |
| 2023-09-05 | $32.73 | $32.97 | $31.50 | $31.59 | $31.59 | 1,291,049 |
| 2023-09-01 | $33.00 | $33.25 | $32.82 | $32.96 | $32.96 | 761,009 |
| 2023-08-31 | $32.93 | $33.08 | $32.29 | $32.84 | $32.84 | 1,033,794 |
| 2023-08-30 | $32.52 | $33.32 | $32.45 | $33.02 | $33.02 | 718,961 |
| 2023-08-29 | $31.36 | $32.59 | $31.32 | $32.56 | $32.56 | 729,935 |
| 2023-08-28 | $31.45 | $31.77 | $31.32 | $31.43 | $31.43 | 1,077,604 |
| 2023-08-25 | $31.18 | $31.61 | $31.06 | $31.39 | $31.39 | 447,836 |
| 2023-08-24 | $31.37 | $31.61 | $31.11 | $31.15 | $31.15 | 464,738 |
| 2023-08-23 | $31.28 | $31.56 | $31.20 | $31.35 | $31.35 | 462,417 |
| 2023-08-22 | $31.51 | $31.58 | $31.10 | $31.17 | $31.17 | 331,620 |
| 2023-08-21 | $31.47 | $31.61 | $30.93 | $31.39 | $31.39 | 259,366 |
| 2023-08-18 | $30.82 | $31.43 | $30.78 | $31.43 | $31.43 | 530,133 |
| 2023-08-17 | $32.05 | $32.05 | $30.85 | $30.95 | $30.95 | 976,042 |
| 2023-08-16 | $32.00 | $32.39 | $31.92 | $32.02 | $32.02 | 771,655 |
| 2023-08-15 | $32.04 | $32.21 | $31.72 | $32.02 | $32.02 | 996,418 |
| 2023-08-14 | $31.83 | $32.18 | $31.72 | $32.04 | $32.04 | 646,694 |
| 2023-08-11 | $31.83 | $32.11 | $31.67 | $31.93 | $31.93 | 811,729 |
| 2023-08-10 | $31.99 | $32.33 | $31.61 | $31.74 | $31.74 | 1,482,096 |
| 2023-08-09 | $32.53 | $32.67 | $31.86 | $32.00 | $32.00 | 705,714 |
| 2023-08-08 | $32.38 | $32.68 | $31.87 | $32.51 | $32.51 | 669,384 |
| 2023-08-07 | $32.38 | $33.22 | $32.38 | $32.58 | $32.58 | 800,641 |
| 2023-08-04 | $32.02 | $32.60 | $31.66 | $32.26 | $32.26 | 1,436,772 |
| 2023-08-03 | $31.67 | $32.23 | $31.67 | $31.94 | $31.94 | 829,046 |
| 2023-08-02 | $31.67 | $31.95 | $31.43 | $31.72 | $31.72 | 570,870 |
| 2023-08-01 | $31.40 | $32.01 | $31.27 | $31.83 | $31.83 | 952,527 |
| 2023-07-31 | $32.44 | $32.63 | $31.05 | $31.61 | $31.61 | 1,466,561 |
| 2023-07-28 | $31.86 | $32.34 | $31.81 | $32.33 | $32.33 | 604,517 |
| 2023-07-27 | $31.70 | $32.13 | $31.54 | $31.63 | $31.63 | 624,636 |
| 2023-07-26 | $31.28 | $31.58 | $31.17 | $31.57 | $31.57 | 635,910 |
| 2023-07-25 | $31.00 | $31.57 | $30.94 | $31.29 | $31.29 | 635,829 |
| 2023-07-24 | $30.72 | $31.10 | $30.51 | $30.98 | $30.98 | 534,997 |
| 2023-07-21 | $31.11 | $31.19 | $30.78 | $30.79 | $30.79 | 946,400 |
| 2023-07-20 | $31.48 | $31.52 | $30.88 | $30.93 | $30.93 | 678,317 |
| 2023-07-19 | $31.50 | $31.58 | $31.19 | $31.56 | $31.56 | 628,267 |
| 2023-07-18 | $31.32 | $31.63 | $31.11 | $31.58 | $31.58 | 486,581 |
| 2023-07-17 | $31.30 | $31.75 | $31.27 | $31.33 | $31.33 | 662,084 |
| 2023-07-14 | $31.66 | $31.66 | $30.94 | $31.35 | $31.35 | 747,971 |
| 2023-07-13 | $32.02 | $32.23 | $31.59 | $31.60 | $31.60 | 1,085,755 |
| 2023-07-12 | $32.01 | $32.23 | $31.74 | $31.79 | $31.79 | 1,353,316 |
| 2023-07-11 | $30.96 | $31.50 | $30.88 | $31.33 | $31.33 | 936,900 |
| 2023-07-10 | $30.54 | $30.85 | $30.43 | $30.71 | $30.71 | 857,103 |
| 2023-07-07 | $30.40 | $30.88 | $30.40 | $30.48 | $30.48 | 908,399 |
| 2023-07-06 | $30.62 | $30.75 | $30.18 | $30.39 | $30.39 | 841,271 |
| 2023-07-05 | $30.72 | $30.98 | $30.60 | $30.85 | $30.85 | 822,729 |
| 2023-07-03 | $31.21 | $31.21 | $30.53 | $30.86 | $30.86 | 449,973 |
| 2023-06-30 | $31.17 | $31.46 | $30.86 | $31.34 | $31.34 | 781,580 |
| 2023-06-29 | $30.53 | $31.03 | $30.10 | $30.96 | $30.96 | 1,844,962 |
| 2023-06-28 | $30.37 | $30.80 | $30.27 | $30.56 | $30.56 | 1,172,957 |
| 2023-06-27 | $29.31 | $30.41 | $29.17 | $30.30 | $30.30 | 1,928,956 |
| 2023-06-26 | $29.15 | $29.67 | $29.01 | $29.25 | $29.25 | 872,437 |
| 2023-06-23 | $28.62 | $29.20 | $28.49 | $29.14 | $29.14 | 2,470,026 |
| 2023-06-22 | $28.97 | $29.06 | $28.67 | $28.90 | $28.90 | 512,425 |
| 2023-06-21 | $29.05 | $29.22 | $28.85 | $29.00 | $29.00 | 1,177,913 |
| 2023-06-20 | $28.48 | $29.01 | $28.12 | $28.84 | $28.84 | 1,077,526 |
| 2023-06-16 | $28.84 | $28.97 | $28.31 | $28.57 | $28.57 | 2,887,190 |
| 2023-06-15 | $28.66 | $28.90 | $28.54 | $28.79 | $28.79 | 1,494,701 |
| 2023-06-14 | $28.94 | $29.24 | $28.71 | $28.78 | $28.78 | 1,854,635 |
| 2023-06-13 | $28.81 | $28.95 | $28.49 | $28.89 | $28.89 | 2,224,043 |
| 2023-06-12 | $28.27 | $28.54 | $27.81 | $28.23 | $28.23 | 2,556,957 |
| 2023-06-09 | $27.66 | $28.27 | $27.56 | $27.99 | $27.99 | 2,937,400 |
| 2023-06-08 | $27.17 | $28.42 | $27.06 | $27.61 | $27.61 | 6,275,318 |
| 2023-06-07 | $28.60 | $28.87 | $28.24 | $28.76 | $28.76 | 1,480,137 |
| 2023-06-06 | $28.00 | $28.83 | $27.31 | $28.11 | $28.11 | 2,397,412 |
| 2023-06-05 | $27.33 | $27.34 | $26.65 | $27.19 | $27.19 | 1,249,000 |
| 2023-06-02 | $26.80 | $27.44 | $26.70 | $27.30 | $27.30 | 1,000,364 |
| 2023-06-01 | $26.85 | $26.85 | $26.08 | $26.50 | $26.50 | 873,969 |
| 2023-05-31 | $27.12 | $27.40 | $26.59 | $26.74 | $26.74 | 1,318,455 |
| 2023-05-30 | $27.28 | $27.37 | $26.83 | $27.20 | $27.20 | 977,984 |
| 2023-05-26 | $26.77 | $27.17 | $26.74 | $27.09 | $27.09 | 712,807 |
| 2023-05-25 | $26.78 | $27.01 | $26.57 | $26.76 | $26.76 | 1,047,643 |
| 2023-05-24 | $26.66 | $26.72 | $26.39 | $26.69 | $26.69 | 599,733 |
| 2023-05-23 | $27.08 | $27.27 | $26.64 | $26.91 | $26.91 | 761,546 |
| 2023-05-22 | $27.31 | $27.57 | $27.13 | $27.29 | $27.29 | 500,434 |
| 2023-05-19 | $27.49 | $27.61 | $27.14 | $27.32 | $27.32 | 634,868 |
| 2023-05-18 | $27.07 | $27.72 | $26.88 | $27.42 | $27.42 | 893,221 |
| 2023-05-17 | $27.09 | $27.25 | $26.94 | $27.20 | $27.20 | 516,996 |
| 2023-05-16 | $27.00 | $27.14 | $26.72 | $27.09 | $27.09 | 385,210 |
| 2023-05-15 | $26.89 | $27.25 | $26.33 | $27.17 | $27.17 | 1,017,508 |
| 2023-05-12 | $26.85 | $27.18 | $26.61 | $26.85 | $26.85 | 739,612 |
| 2023-05-11 | $26.87 | $27.11 | $26.61 | $26.88 | $26.88 | 344,113 |
| 2023-05-10 | $27.19 | $27.25 | $26.82 | $27.10 | $27.10 | 606,023 |
| 2023-05-09 | $26.79 | $26.94 | $26.66 | $26.75 | $26.75 | 412,311 |
| 2023-05-08 | $26.96 | $27.10 | $26.40 | $26.91 | $26.91 | 604,878 |
| 2023-05-05 | $26.65 | $27.04 | $26.51 | $26.84 | $26.84 | 737,395 |
| 2023-05-04 | $26.71 | $27.16 | $26.23 | $26.47 | $26.47 | 1,036,012 |
| 2023-05-03 | $26.57 | $27.26 | $26.48 | $26.87 | $26.87 | 1,660,993 |
| 2023-05-02 | $26.13 | $26.59 | $25.94 | $26.48 | $26.48 | 1,087,197 |
| 2023-05-01 | $26.10 | $26.29 | $26.01 | $26.24 | $26.24 | 713,104 |
| 2023-04-28 | $26.00 | $26.34 | $25.89 | $26.06 | $26.06 | 1,382,972 |
| 2023-04-27 | $25.32 | $26.08 | $25.18 | $26.06 | $26.06 | 793,345 |
| 2023-04-26 | $25.20 | $25.56 | $25.16 | $25.25 | $25.25 | 666,545 |
| 2023-04-25 | $25.51 | $25.77 | $25.23 | $25.29 | $25.29 | 871,933 |
| 2023-04-24 | $25.80 | $26.06 | $25.56 | $25.67 | $25.67 | 926,332 |
| 2023-04-21 | $25.55 | $25.83 | $25.25 | $25.75 | $25.75 | 914,203 |
| 2023-04-20 | $25.18 | $25.55 | $25.08 | $25.44 | $25.44 | 452,258 |
| 2023-04-19 | $24.92 | $25.36 | $24.83 | $25.20 | $25.20 | 1,023,167 |
| 2023-04-18 | $24.71 | $25.12 | $24.54 | $25.02 | $25.02 | 1,309,827 |
| 2023-04-17 | $24.73 | $24.96 | $24.46 | $24.52 | $24.52 | 948,099 |
| 2023-04-14 | $25.00 | $25.21 | $24.48 | $24.70 | $24.70 | 1,311,863 |
| 2023-04-13 | $24.68 | $25.40 | $24.40 | $25.09 | $25.09 | 2,801,360 |
| 2023-04-12 | $23.64 | $24.71 | $23.14 | $24.64 | $24.64 | 7,413,726 |
| 2023-04-11 | $22.34 | $22.70 | $22.31 | $22.45 | $22.45 | 900,926 |
| 2023-04-10 | $21.93 | $22.28 | $21.87 | $22.23 | $22.23 | 583,937 |
| 2023-04-06 | $22.10 | $22.22 | $21.75 | $22.00 | $22.00 | 740,441 |
| 2023-04-05 | $22.11 | $22.25 | $21.75 | $22.14 | $22.14 | 910,034 |
| 2023-04-04 | $23.25 | $23.25 | $22.10 | $22.27 | $22.27 | 1,284,670 |
| 2023-04-03 | $23.00 | $23.12 | $22.70 | $23.09 | $23.09 | 867,184 |
| 2023-03-31 | $22.97 | $23.11 | $22.35 | $23.10 | $23.10 | 1,241,963 |
| 2023-03-30 | $22.89 | $23.47 | $22.67 | $22.89 | $22.89 | 2,118,398 |
| 2023-03-29 | $22.60 | $22.71 | $22.10 | $22.50 | $22.50 | 1,766,367 |
| 2023-03-28 | $21.66 | $22.28 | $21.32 | $22.06 | $22.06 | 2,752,352 |
| 2023-03-27 | $21.41 | $21.64 | $21.06 | $21.32 | $21.32 | 1,061,079 |
| 2023-03-24 | $20.96 | $21.06 | $20.62 | $21.04 | $21.04 | 606,761 |
| 2023-03-23 | $21.32 | $21.62 | $20.92 | $21.10 | $21.10 | 437,214 |
| 2023-03-22 | $21.45 | $21.68 | $21.17 | $21.23 | $21.23 | 688,888 |
| 2023-03-21 | $21.55 | $21.88 | $21.38 | $21.59 | $21.59 | 561,288 |
| 2023-03-20 | $21.06 | $21.26 | $20.95 | $21.13 | $21.13 | 402,219 |
| 2023-03-17 | $21.31 | $21.49 | $20.30 | $20.84 | $20.84 | 1,778,747 |
| 2023-03-16 | $21.08 | $21.77 | $20.94 | $21.67 | $21.67 | 1,118,231 |
| 2023-03-15 | $21.28 | $21.70 | $20.86 | $21.34 | $21.34 | 885,047 |
| 2023-03-14 | $21.94 | $22.24 | $21.65 | $21.77 | $21.77 | 558,374 |
| 2023-03-13 | $21.83 | $21.92 | $21.33 | $21.45 | $21.45 | 866,691 |
| 2023-03-10 | $22.78 | $22.78 | $21.87 | $22.11 | $22.11 | 1,026,700 |
| 2023-03-09 | $23.54 | $23.68 | $22.87 | $22.89 | $22.89 | 609,760 |
| 2023-03-08 | $23.67 | $23.69 | $23.29 | $23.50 | $23.50 | 740,741 |
| 2023-03-07 | $23.82 | $24.08 | $23.68 | $23.72 | $23.72 | 749,422 |
| 2023-03-06 | $24.34 | $24.69 | $23.86 | $23.87 | $23.87 | 1,362,599 |
| 2023-03-03 | $23.95 | $24.41 | $23.85 | $24.28 | $24.28 | 1,244,020 |
| 2023-03-02 | $23.46 | $23.84 | $23.08 | $23.73 | $23.73 | 605,558 |
| 2023-03-01 | $23.20 | $23.60 | $23.00 | $23.58 | $23.58 | 816,426 |
| 2023-02-28 | $23.36 | $23.54 | $23.20 | $23.31 | $23.31 | 1,041,155 |
| 2023-02-27 | $23.40 | $23.79 | $23.34 | $23.51 | $23.51 | 1,123,481 |
| 2023-02-24 | $22.43 | $23.13 | $22.27 | $23.09 | $23.09 | 806,314 |
| 2023-02-23 | $22.74 | $22.93 | $22.40 | $22.64 | $22.64 | 415,222 |
| 2023-02-22 | $22.21 | $22.64 | $22.13 | $22.59 | $22.59 | 556,538 |
| 2023-02-21 | $22.49 | $22.52 | $21.84 | $22.13 | $22.13 | 694,835 |
| 2023-02-17 | $23.16 | $23.22 | $22.69 | $22.91 | $22.91 | 888,487 |
| 2023-02-16 | $23.04 | $23.42 | $23.04 | $23.19 | $23.19 | 386,638 |
| 2023-02-15 | $22.84 | $23.44 | $22.70 | $23.33 | $23.33 | 415,286 |
| 2023-02-14 | $22.55 | $23.01 | $22.28 | $22.92 | $22.92 | 590,634 |
| 2023-02-13 | $22.30 | $22.49 | $22.11 | $22.47 | $22.47 | 347,378 |
| 2023-02-10 | $22.00 | $22.26 | $21.85 | $22.16 | $22.16 | 447,275 |
| 2023-02-09 | $22.68 | $22.79 | $22.02 | $22.10 | $22.10 | 407,831 |
| 2023-02-08 | $22.63 | $22.72 | $22.38 | $22.56 | $22.56 | 323,277 |
| 2023-02-07 | $22.56 | $22.81 | $22.35 | $22.66 | $22.66 | 683,022 |
| 2023-02-06 | $22.87 | $22.93 | $22.39 | $22.74 | $22.74 | 563,918 |
| 2023-02-03 | $22.73 | $23.46 | $22.65 | $23.00 | $23.00 | 835,813 |
| 2023-02-02 | $22.56 | $23.19 | $22.43 | $22.98 | $22.98 | 725,563 |
| 2023-02-01 | $22.00 | $22.50 | $21.70 | $22.32 | $22.32 | 501,643 |
| 2023-01-31 | $21.55 | $22.13 | $21.52 | $22.07 | $22.07 | 776,280 |
| 2023-01-30 | $21.56 | $21.69 | $21.43 | $21.43 | $21.43 | 508,671 |
| 2023-01-27 | $21.17 | $21.87 | $21.11 | $21.67 | $21.67 | 421,567 |
| 2023-01-26 | $21.46 | $21.61 | $21.10 | $21.19 | $21.19 | 420,116 |
| 2023-01-25 | $20.90 | $21.36 | $20.85 | $21.27 | $21.27 | 406,273 |
| 2023-01-24 | $21.11 | $21.45 | $21.00 | $21.18 | $21.18 | 541,988 |
| 2023-01-23 | $20.96 | $21.20 | $20.83 | $21.08 | $21.08 | 343,957 |
| 2023-01-20 | $20.53 | $20.88 | $20.42 | $20.87 | $20.87 | 820,884 |
| 2023-01-19 | $20.79 | $20.96 | $20.25 | $20.40 | $20.40 | 688,655 |
| 2023-01-18 | $21.27 | $21.43 | $20.95 | $20.98 | $20.98 | 460,022 |
| 2023-01-17 | $21.46 | $21.58 | $21.17 | $21.17 | $21.17 | 506,233 |
| 2023-01-13 | $21.27 | $21.61 | $21.14 | $21.37 | $21.37 | 774,050 |
| 2023-01-12 | $21.71 | $21.71 | $21.28 | $21.46 | $21.46 | 376,306 |
| 2023-01-11 | $21.33 | $21.89 | $21.28 | $21.58 | $21.58 | 642,110 |
| 2023-01-10 | $20.63 | $21.19 | $20.63 | $21.18 | $21.18 | 636,492 |
| 2023-01-09 | $21.00 | $21.29 | $20.29 | $20.55 | $20.55 | 1,497,365 |
| 2023-01-06 | $20.31 | $20.85 | $20.31 | $20.76 | $20.76 | 549,207 |
| 2023-01-05 | $20.00 | $20.20 | $19.92 | $20.07 | $20.07 | 501,894 |
| 2023-01-04 | $19.82 | $20.29 | $19.82 | $20.26 | $20.26 | 787,475 |
| 2023-01-03 | $19.54 | $19.65 | $19.20 | $19.54 | $19.54 | 591,616 |
| 2022-12-30 | $19.43 | $19.67 | $19.11 | $19.31 | $19.31 | 423,666 |
| 2022-12-29 | $19.02 | $19.69 | $18.96 | $19.65 | $19.65 | 513,116 |
| 2022-12-28 | $19.25 | $19.39 | $18.86 | $18.90 | $18.90 | 471,862 |
| 2022-12-27 | $19.24 | $19.36 | $19.01 | $19.20 | $19.20 | 524,788 |
| 2022-12-23 | $19.30 | $19.43 | $18.98 | $19.16 | $19.16 | 549,589 |
| 2022-12-22 | $19.19 | $19.31 | $18.98 | $19.28 | $19.28 | 657,524 |
| 2022-12-21 | $19.22 | $19.62 | $19.08 | $19.47 | $19.47 | 660,323 |
| 2022-12-20 | $19.00 | $19.23 | $18.75 | $19.13 | $19.13 | 779,355 |
| 2022-12-19 | $19.93 | $20.10 | $19.07 | $19.14 | $19.14 | 584,625 |
| 2022-12-16 | $19.51 | $19.97 | $19.37 | $19.88 | $19.88 | 1,199,192 |
| 2022-12-15 | $19.72 | $20.38 | $19.51 | $19.60 | $19.60 | 1,529,347 |
| 2022-12-14 | $20.99 | $21.23 | $19.52 | $19.87 | $19.87 | 1,670,412 |
| 2022-12-13 | $22.25 | $22.37 | $20.37 | $20.92 | $20.92 | 2,318,376 |
| 2022-12-12 | $20.76 | $20.87 | $20.09 | $20.59 | $20.59 | 1,538,386 |
| 2022-12-09 | $20.62 | $20.84 | $20.54 | $20.68 | $20.68 | 568,477 |
| 2022-12-08 | $20.64 | $20.80 | $20.43 | $20.74 | $20.74 | 489,834 |
| 2022-12-07 | $20.76 | $21.17 | $20.63 | $20.68 | $20.68 | 653,608 |
| 2022-12-06 | $20.24 | $20.81 | $19.92 | $20.81 | $20.81 | 869,497 |
| 2022-12-05 | $20.57 | $20.57 | $20.08 | $20.11 | $20.11 | 582,950 |
| 2022-12-02 | $20.36 | $20.68 | $20.11 | $20.61 | $20.61 | 1,188,988 |
| 2022-12-01 | $21.03 | $21.59 | $20.59 | $20.70 | $20.70 | 927,424 |
| 2022-11-30 | $20.59 | $20.80 | $20.10 | $20.80 | $20.80 | 904,238 |
| 2022-11-29 | $20.56 | $20.61 | $20.21 | $20.50 | $20.50 | 779,782 |
| 2022-11-28 | $21.00 | $21.23 | $20.47 | $20.62 | $20.62 | 472,320 |
| 2022-11-25 | $21.37 | $21.41 | $21.06 | $21.21 | $21.21 | 367,930 |
| 2022-11-23 | $21.74 | $21.87 | $21.29 | $21.34 | $21.34 | 445,879 |
| 2022-11-22 | $20.95 | $21.76 | $20.77 | $21.72 | $21.72 | 577,113 |
| 2022-11-21 | $21.04 | $21.32 | $20.75 | $20.92 | $20.92 | 728,685 |
| 2022-11-18 | $20.86 | $21.42 | $20.66 | $21.28 | $21.28 | 735,171 |
| 2022-11-17 | $20.97 | $20.99 | $20.38 | $20.52 | $20.52 | 389,245 |
| 2022-11-16 | $21.52 | $21.64 | $21.13 | $21.19 | $21.19 | 736,684 |
| 2022-11-15 | $21.41 | $21.73 | $21.08 | $21.52 | $21.52 | 454,383 |
| 2022-11-14 | $21.47 | $21.49 | $20.91 | $20.97 | $20.97 | 467,841 |
| 2022-11-11 | $21.19 | $21.83 | $21.16 | $21.47 | $21.47 | 722,480 |
| 2022-11-10 | $21.19 | $21.84 | $21.15 | $21.24 | $21.24 | 898,180 |
| 2022-11-09 | $20.69 | $20.79 | $20.33 | $20.45 | $20.45 | 590,064 |
| 2022-11-08 | $20.34 | $21.18 | $20.10 | $20.90 | $20.90 | 677,657 |
| 2022-11-07 | $20.09 | $20.38 | $19.85 | $20.20 | $20.20 | 1,174,867 |
| 2022-11-04 | $21.33 | $21.62 | $19.92 | $19.99 | $19.99 | 1,108,183 |
| 2022-11-03 | $21.75 | $22.21 | $21.06 | $21.06 | $21.06 | 1,073,308 |
| 2022-11-02 | $22.92 | $23.03 | $21.90 | $22.02 | $22.02 | 682,500 |
| 2022-11-01 | $23.82 | $23.83 | $22.95 | $23.00 | $23.00 | 831,237 |
| 2022-10-31 | $23.48 | $23.74 | $23.30 | $23.58 | $23.58 | 488,449 |
| 2022-10-28 | $23.15 | $23.59 | $22.90 | $23.56 | $23.56 | 567,419 |
| 2022-10-27 | $23.04 | $23.32 | $22.87 | $22.98 | $22.98 | 355,586 |
| 2022-10-26 | $23.17 | $23.51 | $22.93 | $22.95 | $22.95 | 497,833 |
| 2022-10-25 | $22.53 | $23.19 | $22.53 | $23.04 | $23.04 | 373,828 |
| 2022-10-24 | $21.69 | $22.70 | $21.56 | $22.54 | $22.54 | 414,253 |
| 2022-10-21 | $20.95 | $21.72 | $20.83 | $21.58 | $21.58 | 1,848,359 |
| 2022-10-20 | $22.06 | $22.21 | $20.92 | $21.08 | $21.08 | 808,835 |
| 2022-10-19 | $23.04 | $23.04 | $21.86 | $22.14 | $22.14 | 677,474 |
| 2022-10-18 | $23.88 | $24.03 | $22.92 | $23.10 | $23.10 | 1,019,005 |
| 2022-10-17 | $22.95 | $23.69 | $22.86 | $23.35 | $23.35 | 1,058,094 |
| 2022-10-14 | $23.06 | $23.13 | $22.42 | $22.66 | $22.66 | 829,441 |
| 2022-10-13 | $22.20 | $22.95 | $21.76 | $22.85 | $22.85 | 561,528 |
| 2022-10-12 | $22.86 | $23.04 | $22.67 | $22.72 | $22.72 | 403,763 |
| 2022-10-11 | $22.52 | $23.15 | $22.21 | $22.83 | $22.83 | 554,380 |
| 2022-10-10 | $23.02 | $23.07 | $22.52 | $22.69 | $22.69 | 758,288 |
| 2022-10-07 | $23.41 | $23.45 | $22.81 | $22.96 | $22.96 | 917,481 |
| 2022-10-06 | $23.75 | $24.16 | $23.43 | $23.65 | $23.65 | 1,120,590 |
| 2022-10-05 | $23.45 | $24.02 | $23.31 | $23.91 | $23.91 | 778,647 |
| 2022-10-04 | $23.56 | $24.09 | $23.25 | $23.70 | $23.70 | 795,509 |
| 2022-10-03 | $23.08 | $23.31 | $22.77 | $23.08 | $23.08 | 845,415 |
| 2022-09-30 | $22.66 | $23.11 | $22.45 | $22.74 | $22.74 | 842,703 |
| 2022-09-29 | $22.88 | $23.02 | $22.46 | $22.71 | $22.71 | 504,405 |
| 2022-09-28 | $22.08 | $23.26 | $21.98 | $23.09 | $23.09 | 695,003 |
| 2022-09-27 | $22.35 | $22.62 | $21.82 | $22.04 | $22.04 | 652,791 |
| 2022-09-26 | $22.22 | $22.71 | $21.92 | $22.16 | $22.16 | 581,971 |
| 2022-09-23 | $21.90 | $22.17 | $21.69 | $22.14 | $22.14 | 1,802,261 |
| 2022-09-22 | $22.68 | $22.79 | $22.15 | $22.26 | $22.26 | 947,226 |
| 2022-09-21 | $23.73 | $23.73 | $22.50 | $22.77 | $22.77 | 2,019,280 |
| 2022-09-20 | $23.57 | $23.80 | $23.13 | $23.36 | $23.36 | 2,209,852 |
| 2022-09-19 | $23.20 | $24.10 | $23.19 | $23.83 | $23.83 | 2,147,091 |
| 2022-09-16 | $23.62 | $23.70 | $23.10 | $23.28 | $23.28 | 4,335,254 |
| 2022-09-15 | $24.87 | $25.61 | $24.78 | $25.01 | $25.01 | 1,003,096 |
| 2022-09-14 | $25.57 | $26.02 | $24.53 | $24.74 | $24.74 | 1,160,215 |
| 2022-09-13 | $25.45 | $26.63 | $24.58 | $25.11 | $25.11 | 2,598,370 |
| 2022-09-12 | $24.57 | $24.85 | $24.39 | $24.50 | $24.50 | 1,020,280 |
| 2022-09-09 | $24.59 | $25.01 | $24.25 | $24.27 | $24.27 | 1,271,250 |
| 2022-09-08 | $24.04 | $24.67 | $23.92 | $24.54 | $24.54 | 237,604 |
| 2022-09-07 | $23.42 | $24.30 | $23.39 | $24.14 | $24.14 | 302,718 |
| 2022-09-06 | $23.52 | $23.72 | $23.05 | $23.42 | $23.42 | 338,466 |
| 2022-09-02 | $23.73 | $23.73 | $23.18 | $23.24 | $23.24 | 179,430 |
| 2022-09-01 | $23.44 | $23.44 | $22.71 | $23.29 | $23.29 | 332,317 |
| 2022-08-31 | $24.11 | $24.11 | $23.56 | $23.57 | $23.57 | 247,211 |
| 2022-08-30 | $24.27 | $24.27 | $23.70 | $23.91 | $23.91 | 239,562 |
| 2022-08-29 | $24.49 | $24.64 | $24.11 | $24.17 | $24.17 | 187,307 |
| 2022-08-26 | $25.08 | $25.34 | $24.35 | $24.66 | $24.66 | 438,700 |
| 2022-08-25 | $24.79 | $25.17 | $24.75 | $25.08 | $25.08 | 332,084 |
| 2022-08-24 | $24.40 | $24.71 | $24.24 | $24.64 | $24.64 | 231,694 |
| 2022-08-23 | $24.53 | $24.68 | $23.88 | $24.22 | $24.22 | 312,831 |
| 2022-08-22 | $24.24 | $24.60 | $24.15 | $24.45 | $24.45 | 325,722 |
| 2022-08-19 | $24.54 | $24.78 | $24.40 | $24.56 | $24.56 | 255,188 |
| 2022-08-18 | $24.42 | $24.85 | $24.32 | $24.76 | $24.76 | 494,338 |
| 2022-08-17 | $24.25 | $24.39 | $24.02 | $24.22 | $24.22 | 222,706 |
| 2022-08-16 | $24.52 | $24.87 | $24.35 | $24.56 | $24.56 | 363,322 |
| 2022-08-15 | $24.34 | $24.74 | $24.28 | $24.71 | $24.71 | 209,208 |
| 2022-08-12 | $24.40 | $24.71 | $24.27 | $24.61 | $24.61 | 144,900 |
| 2022-08-11 | $23.92 | $24.44 | $23.62 | $24.32 | $24.32 | 338,669 |
| 2022-08-10 | $23.83 | $24.02 | $23.64 | $23.75 | $23.75 | 255,825 |
| 2022-08-09 | $24.06 | $24.07 | $23.18 | $23.29 | $23.29 | 244,279 |
| 2022-08-08 | $23.72 | $24.37 | $23.70 | $23.78 | $23.78 | 312,492 |
| 2022-08-05 | $23.46 | $23.74 | $23.24 | $23.65 | $23.65 | 179,420 |
| 2022-08-04 | $23.68 | $24.14 | $23.66 | $23.87 | $23.87 | 257,089 |
| 2022-08-03 | $24.05 | $24.26 | $23.71 | $23.77 | $23.77 | 355,779 |
| 2022-08-02 | $23.94 | $24.32 | $23.82 | $23.99 | $23.99 | 128,636 |
| 2022-08-01 | $23.94 | $24.34 | $23.59 | $24.07 | $24.07 | 317,055 |
| 2022-07-29 | $23.59 | $24.34 | $23.59 | $24.14 | $24.14 | 356,528 |
| 2022-07-28 | $22.73 | $23.54 | $22.42 | $23.45 | $23.45 | 286,443 |
| 2022-07-27 | $22.44 | $22.76 | $22.15 | $22.59 | $22.59 | 435,603 |
| 2022-07-26 | $22.29 | $22.45 | $22.08 | $22.25 | $22.25 | 226,461 |
| 2022-07-25 | $22.55 | $22.72 | $22.22 | $22.43 | $22.43 | 294,274 |
| 2022-07-22 | $22.60 | $23.07 | $22.41 | $22.59 | $22.59 | 305,531 |
| 2022-07-21 | $22.32 | $22.60 | $22.09 | $22.54 | $22.54 | 543,291 |
| 2022-07-20 | $22.49 | $22.87 | $22.38 | $22.50 | $22.50 | 409,754 |
| 2022-07-19 | $21.66 | $22.27 | $21.61 | $22.25 | $22.25 | 269,503 |
| 2022-07-18 | $21.54 | $22.06 | $21.31 | $21.39 | $21.39 | 407,484 |
| 2022-07-15 | $21.72 | $21.84 | $21.20 | $21.50 | $21.50 | 428,829 |
| 2022-07-14 | $20.96 | $21.35 | $20.85 | $21.19 | $21.19 | 211,981 |
| 2022-07-13 | $21.49 | $21.85 | $20.99 | $21.49 | $21.49 | 258,789 |
| 2022-07-12 | $22.34 | $22.62 | $21.52 | $21.66 | $21.66 | 366,464 |
| 2022-07-11 | $22.61 | $22.95 | $22.56 | $22.63 | $22.63 | 176,349 |
| 2022-07-08 | $22.43 | $22.93 | $22.29 | $22.83 | $22.83 | 229,438 |
| 2022-07-07 | $22.23 | $22.60 | $22.23 | $22.54 | $22.54 | 232,776 |
| 2022-07-06 | $22.11 | $22.39 | $21.86 | $22.06 | $22.06 | 735,801 |
| 2022-07-05 | $21.76 | $22.18 | $20.97 | $22.16 | $22.16 | 485,624 |
| 2022-07-01 | $22.15 | $22.63 | $21.79 | $22.10 | $22.10 | 414,285 |
| 2022-06-30 | $21.50 | $22.51 | $21.26 | $22.30 | $22.30 | 641,557 |
| 2022-06-29 | $22.32 | $22.33 | $21.68 | $21.95 | $21.95 | 322,621 |
| 2022-06-28 | $22.33 | $22.63 | $21.86 | $22.22 | $22.22 | 365,539 |
| 2022-06-27 | $22.26 | $22.53 | $21.90 | $22.12 | $22.12 | 600,453 |
| 2022-06-24 | $21.35 | $22.24 | $21.33 | $22.22 | $22.22 | 699,584 |
| 2022-06-23 | $21.07 | $21.44 | $20.70 | $21.09 | $21.09 | 570,520 |
| 2022-06-22 | $21.35 | $21.61 | $20.69 | $21.16 | $21.16 | 568,091 |
| 2022-06-21 | $21.10 | $22.03 | $21.01 | $21.82 | $21.82 | 737,232 |
| 2022-06-17 | $20.58 | $21.03 | $20.25 | $20.71 | $20.71 | 882,487 |
| 2022-06-16 | $21.62 | $21.78 | $20.53 | $20.77 | $20.77 | 693,215 |
| 2022-06-15 | $22.70 | $23.40 | $22.13 | $22.44 | $22.44 | 742,451 |
| 2022-06-14 | $23.90 | $23.90 | $22.21 | $22.29 | $22.29 | 1,149,221 |
| 2022-06-13 | $21.55 | $21.82 | $20.76 | $21.63 | $21.63 | 1,441,181 |
| 2022-06-10 | $23.27 | $23.27 | $22.26 | $22.40 | $22.40 | 390,151 |
| 2022-06-09 | $24.01 | $24.07 | $23.62 | $23.62 | $23.62 | 205,347 |
| 2022-06-08 | $24.55 | $24.70 | $24.02 | $24.08 | $24.08 | 299,257 |
| 2022-06-07 | $24.41 | $24.73 | $23.99 | $24.47 | $24.47 | 410,555 |
| 2022-06-06 | $24.69 | $24.69 | $24.01 | $24.68 | $24.68 | 466,969 |
| 2022-06-03 | $23.85 | $24.49 | $23.73 | $24.44 | $24.44 | 359,762 |
| 2022-06-02 | $23.80 | $24.34 | $23.80 | $24.14 | $24.14 | 320,208 |
| 2022-06-01 | $23.83 | $24.17 | $23.06 | $23.91 | $23.91 | 657,061 |
| 2022-05-31 | $25.05 | $25.74 | $23.58 | $23.60 | $23.60 | 1,141,245 |
| 2022-05-27 | $24.63 | $25.39 | $24.62 | $25.26 | $25.26 | 580,917 |
| 2022-05-26 | $23.48 | $24.74 | $23.48 | $24.50 | $24.50 | 625,610 |
| 2022-05-25 | $22.68 | $23.63 | $22.65 | $23.53 | $23.53 | 637,164 |
| 2022-05-24 | $22.90 | $22.95 | $22.14 | $22.92 | $22.92 | 313,505 |
| 2022-05-23 | $23.56 | $23.97 | $22.53 | $23.26 | $23.26 | 495,277 |
| 2022-05-20 | $22.15 | $23.44 | $21.93 | $23.40 | $23.40 | 1,093,794 |
| 2022-05-19 | $20.75 | $22.09 | $20.75 | $21.75 | $21.75 | 310,236 |
| 2022-05-18 | $21.83 | $22.13 | $21.06 | $21.22 | $21.22 | 258,101 |
| 2022-05-17 | $21.97 | $22.51 | $21.76 | $22.10 | $22.10 | 609,622 |
| 2022-05-16 | $22.74 | $22.74 | $21.51 | $21.70 | $21.70 | 414,474 |
| 2022-05-13 | $21.74 | $22.81 | $21.55 | $22.70 | $22.70 | 761,048 |
| 2022-05-12 | $20.84 | $21.50 | $20.61 | $21.30 | $21.30 | 568,022 |
| 2022-05-11 | $21.81 | $21.98 | $20.88 | $21.04 | $21.04 | 460,384 |
| 2022-05-10 | $22.87 | $23.20 | $21.40 | $21.93 | $21.93 | 453,850 |
| 2022-05-09 | $23.01 | $23.78 | $22.52 | $22.61 | $22.61 | 409,917 |
| 2022-05-06 | $23.42 | $23.61 | $23.01 | $23.48 | $23.48 | 316,359 |
| 2022-05-05 | $23.97 | $24.28 | $23.50 | $23.72 | $23.72 | 403,353 |
| 2022-05-04 | $24.11 | $24.44 | $23.33 | $24.25 | $24.25 | 473,802 |
| 2022-05-03 | $23.78 | $24.25 | $23.61 | $23.95 | $23.95 | 463,368 |
| 2022-05-02 | $23.67 | $23.99 | $23.13 | $23.83 | $23.83 | 452,081 |
| 2022-04-29 | $24.25 | $24.66 | $23.58 | $23.76 | $23.76 | 512,606 |
| 2022-04-28 | $24.00 | $24.53 | $23.08 | $24.46 | $24.46 | 399,333 |
| 2022-04-27 | $24.40 | $24.83 | $23.22 | $23.79 | $23.79 | 1,041,499 |
| 2022-04-26 | $24.32 | $24.62 | $24.09 | $24.38 | $24.38 | 339,357 |
| 2022-04-25 | $24.34 | $24.63 | $23.81 | $24.61 | $24.61 | 553,541 |
| 2022-04-22 | $24.65 | $25.12 | $24.27 | $24.41 | $24.41 | 502,113 |
| 2022-04-21 | $25.12 | $25.38 | $24.77 | $24.94 | $24.94 | 611,082 |
| 2022-04-20 | $24.67 | $24.88 | $24.40 | $24.71 | $24.71 | 202,662 |
| 2022-04-19 | $23.19 | $24.49 | $23.19 | $24.34 | $24.34 | 319,535 |
| 2022-04-18 | $23.41 | $23.69 | $23.02 | $23.09 | $23.09 | 432,580 |
| 2022-04-14 | $23.61 | $23.94 | $23.40 | $23.62 | $23.62 | 338,797 |
| 2022-04-13 | $23.00 | $23.53 | $22.83 | $23.50 | $23.50 | 240,119 |
| 2022-04-12 | $23.16 | $23.78 | $22.91 | $23.03 | $23.03 | 231,238 |
| 2022-04-11 | $22.96 | $23.66 | $22.77 | $22.84 | $22.84 | 376,184 |
| 2022-04-08 | $23.10 | $23.75 | $23.03 | $23.17 | $23.17 | 319,827 |
| 2022-04-07 | $23.29 | $23.55 | $22.75 | $23.26 | $23.26 | 275,576 |
| 2022-04-06 | $23.79 | $23.99 | $23.08 | $23.40 | $23.40 | 522,796 |
| 2022-04-05 | $24.61 | $24.83 | $23.90 | $24.16 | $24.16 | 758,754 |
| 2022-04-04 | $24.85 | $25.00 | $24.51 | $24.79 | $24.79 | 735,203 |
| 2022-04-01 | $24.36 | $25.17 | $24.36 | $24.96 | $24.96 | 766,026 |
| 2022-03-31 | $24.92 | $25.17 | $23.64 | $24.19 | $24.19 | 775,911 |
| 2022-03-30 | $25.25 | $26.34 | $24.39 | $24.56 | $24.56 | 1,503,031 |
| 2022-03-29 | $24.23 | $24.74 | $23.96 | $24.22 | $24.22 | 726,640 |
| 2022-03-28 | $23.74 | $24.18 | $23.73 | $24.04 | $24.04 | 705,832 |
| 2022-03-25 | $23.59 | $23.95 | $23.16 | $23.83 | $23.83 | 494,216 |
| 2022-03-24 | $23.47 | $23.85 | $23.22 | $23.46 | $23.46 | 222,131 |
| 2022-03-23 | $24.05 | $24.19 | $23.42 | $23.49 | $23.49 | 551,005 |
| 2022-03-22 | $24.20 | $24.79 | $24.08 | $24.27 | $24.27 | 435,719 |
| 2022-03-21 | $24.83 | $24.90 | $23.65 | $24.01 | $24.01 | 610,704 |
| 2022-03-18 | $24.23 | $24.98 | $23.71 | $24.94 | $24.94 | 2,841,399 |
| 2022-03-17 | $23.07 | $24.27 | $23.07 | $24.22 | $24.22 | 896,869 |
| 2022-03-16 | $22.73 | $23.55 | $22.56 | $23.50 | $23.50 | 1,165,020 |
| 2022-03-15 | $21.70 | $22.50 | $21.45 | $22.31 | $22.31 | 620,986 |
| 2022-03-14 | $21.13 | $22.90 | $21.10 | $21.78 | $21.78 | 1,138,278 |
| 2022-03-11 | $21.74 | $21.74 | $20.65 | $20.81 | $20.81 | 755,708 |
| 2022-03-10 | $21.20 | $21.60 | $20.91 | $21.45 | $21.45 | 706,078 |
| 2022-03-09 | $21.29 | $22.03 | $21.04 | $21.75 | $21.75 | 650,159 |
| 2022-03-08 | $20.65 | $21.50 | $20.44 | $21.00 | $21.00 | 538,025 |
| 2022-03-07 | $21.43 | $21.64 | $20.24 | $20.41 | $20.41 | 797,395 |
| 2022-03-04 | $21.77 | $22.08 | $21.16 | $21.45 | $21.45 | 659,689 |
| 2022-03-03 | $22.35 | $22.35 | $21.63 | $22.01 | $22.01 | 727,510 |
| 2022-03-02 | $21.78 | $22.47 | $21.47 | $22.20 | $22.20 | 595,919 |
| 2022-03-01 | $22.19 | $22.35 | $20.66 | $21.28 | $21.28 | 925,947 |
| 2022-02-28 | $21.87 | $22.55 | $21.59 | $22.48 | $22.48 | 1,354,893 |
| 2022-02-25 | $21.77 | $22.33 | $21.55 | $22.27 | $22.27 | 594,230 |
| 2022-02-24 | $20.02 | $21.61 | $20.00 | $21.59 | $21.59 | 943,838 |
| 2022-02-23 | $21.84 | $21.97 | $20.58 | $20.77 | $20.77 | 732,519 |
| 2022-02-22 | $21.32 | $22.10 | $21.03 | $21.53 | $21.53 | 672,971 |
| 2022-02-18 | $21.91 | $22.24 | $21.42 | $21.47 | $21.47 | 537,462 |
| 2022-02-17 | $22.66 | $22.82 | $21.87 | $21.99 | $21.99 | 1,458,545 |
| 2022-02-16 | $23.10 | $23.67 | $22.87 | $23.61 | $23.61 | 482,817 |
| 2022-02-15 | $22.46 | $23.12 | $22.26 | $23.06 | $23.06 | 814,252 |
| 2022-02-14 | $22.25 | $22.61 | $21.88 | $22.04 | $22.04 | 648,416 |
| 2022-02-11 | $23.39 | $23.55 | $22.18 | $22.38 | $22.38 | 646,046 |
| 2022-02-10 | $23.61 | $24.43 | $23.14 | $23.28 | $23.28 | 723,982 |
| 2022-02-09 | $23.99 | $24.25 | $23.89 | $24.05 | $24.05 | 315,672 |
| 2022-02-08 | $23.05 | $23.81 | $23.00 | $23.73 | $23.73 | 444,735 |
| 2022-02-07 | $23.35 | $23.50 | $22.70 | $23.27 | $23.27 | 503,204 |
| 2022-02-04 | $23.49 | $24.01 | $22.87 | $23.27 | $23.27 | 768,199 |
| 2022-02-03 | $23.89 | $24.50 | $23.57 | $23.64 | $23.64 | 756,464 |
| 2022-02-02 | $24.60 | $24.82 | $24.23 | $24.48 | $24.48 | 740,987 |
| 2022-02-01 | $24.27 | $25.00 | $23.73 | $24.46 | $24.46 | 1,470,711 |
| 2022-01-31 | $23.63 | $24.40 | $23.54 | $24.05 | $24.05 | 1,154,088 |
| 2022-01-28 | $23.19 | $23.56 | $22.35 | $23.45 | $23.45 | 1,044,867 |
| 2022-01-27 | $23.84 | $24.16 | $22.57 | $22.90 | $22.90 | 1,170,743 |
| 2022-01-26 | $24.52 | $25.00 | $23.32 | $23.70 | $23.70 | 839,101 |
| 2022-01-25 | $23.50 | $24.15 | $23.06 | $24.10 | $24.10 | 1,203,476 |
| 2022-01-24 | $23.61 | $24.17 | $22.25 | $24.07 | $24.07 | 2,372,316 |
| 2022-01-21 | $24.64 | $24.70 | $23.75 | $23.89 | $23.89 | 1,155,949 |
| 2022-01-20 | $25.35 | $25.80 | $24.63 | $24.71 | $24.71 | 1,054,364 |
| 2022-01-19 | $24.99 | $25.64 | $24.55 | $24.99 | $24.99 | 1,134,686 |
| 2022-01-18 | $23.90 | $24.88 | $23.70 | $24.54 | $24.54 | 1,157,469 |
| 2022-01-14 | $23.98 | $24.52 | $23.44 | $24.45 | $24.45 | 1,296,898 |
| 2022-01-13 | $25.94 | $25.95 | $23.56 | $24.36 | $24.36 | 1,944,735 |
| 2022-01-12 | $25.00 | $25.58 | $24.85 | $25.50 | $25.50 | 2,454,155 |
| 2022-01-11 | $24.75 | $25.19 | $24.35 | $24.89 | $24.89 | 1,742,957 |
| 2022-01-10 | $25.56 | $25.58 | $24.05 | $24.75 | $24.75 | 4,675,743 |
| 2022-01-07 | $25.23 | $25.84 | $25.04 | $25.45 | $25.45 | 5,237,165 |
| 2022-01-06 | $25.49 | $25.90 | $25.03 | $25.35 | $25.35 | 10,670,078 |
| 2022-01-05 | $27.35 | $28.47 | $26.00 | $26.77 | $26.77 | 2,060,611 |
| 2022-01-04 | $27.70 | $28.24 | $26.80 | $27.32 | $27.32 | 2,114,875 |
| 2022-01-03 | $30.62 | $32.54 | $30.41 | $30.78 | $30.78 | 624,524 |
| 2021-12-31 | $30.68 | $30.81 | $29.64 | $30.34 | $30.34 | 194,403 |
| 2021-12-30 | $31.71 | $32.07 | $30.68 | $30.75 | $30.75 | 743,419 |
| 2021-12-29 | $29.98 | $32.51 | $29.94 | $31.50 | $31.50 | 919,439 |
| 2021-12-28 | $29.83 | $30.23 | $28.96 | $29.86 | $29.86 | 562,469 |
| 2021-12-27 | $29.58 | $30.95 | $29.25 | $29.95 | $29.95 | 892,241 |
| 2021-12-23 | $28.52 | $30.17 | $28.26 | $29.51 | $29.51 | 545,613 |
| 2021-12-22 | $26.90 | $28.90 | $26.88 | $28.40 | $28.40 | 606,846 |
| 2021-12-21 | $26.22 | $27.04 | $25.90 | $27.04 | $27.04 | 539,984 |
| 2021-12-20 | $25.81 | $25.89 | $23.92 | $25.89 | $25.89 | 765,384 |
| 2021-12-17 | $26.70 | $26.96 | $25.50 | $26.28 | $26.28 | 820,688 |
| 2021-12-16 | $27.24 | $27.59 | $26.51 | $26.89 | $26.89 | 408,176 |
| 2021-12-15 | $26.77 | $27.04 | $25.97 | $26.84 | $26.84 | 423,934 |
| 2021-12-14 | $26.30 | $27.00 | $25.98 | $26.66 | $26.66 | 242,695 |
| 2021-12-13 | $26.75 | $26.75 | $26.01 | $26.39 | $26.39 | 230,077 |
| 2021-12-10 | $27.79 | $27.79 | $25.92 | $26.38 | $26.38 | 319,298 |
| 2021-12-09 | $28.15 | $28.82 | $27.14 | $27.62 | $27.62 | 267,021 |
| 2021-12-08 | $28.31 | $29.23 | $27.34 | $28.05 | $28.05 | 489,960 |
| 2021-12-07 | $27.19 | $29.89 | $27.19 | $28.52 | $28.52 | 769,980 |
| 2021-12-06 | $26.37 | $26.56 | $25.63 | $26.09 | $26.09 | 333,575 |
| 2021-12-03 | $26.77 | $27.09 | $25.80 | $26.54 | $26.54 | 127,213 |
| 2021-12-02 | $25.97 | $27.03 | $25.30 | $26.53 | $26.53 | 263,271 |
| 2021-12-01 | $26.96 | $27.65 | $25.91 | $25.99 | $25.99 | 147,406 |
| 2021-11-30 | $27.86 | $28.25 | $26.31 | $26.63 | $26.63 | 1,242,451 |
| 2021-11-29 | $29.14 | $29.63 | $27.62 | $28.09 | $28.09 | 234,518 |
| 2021-11-26 | $28.32 | $29.38 | $27.93 | $29.00 | $29.00 | 94,453 |
| 2021-11-24 | $27.95 | $29.00 | $27.13 | $28.94 | $28.94 | 293,299 |
| 2021-11-23 | $29.14 | $29.33 | $27.72 | $28.18 | $28.18 | 248,212 |
| 2021-11-22 | $29.64 | $30.37 | $28.91 | $28.97 | $28.97 | 257,865 |
| 2021-11-19 | $29.00 | $29.86 | $28.88 | $29.63 | $29.63 | 105,803 |
| 2021-11-18 | $28.85 | $29.36 | $28.67 | $29.06 | $29.06 | 341,491 |
| 2021-11-17 | $29.86 | $29.99 | $28.61 | $29.06 | $29.06 | 151,764 |
| 2021-11-16 | $31.02 | $31.45 | $29.66 | $29.87 | $29.87 | 439,921 |
| 2021-11-15 | $30.42 | $31.93 | $30.20 | $30.89 | $30.89 | 521,792 |
| 2021-11-12 | $29.50 | $30.00 | $29.39 | $29.72 | $29.72 | 209,545 |
| 2021-11-11 | $29.72 | $30.25 | $29.15 | $29.21 | $29.21 | 130,344 |
| 2021-11-10 | $28.79 | $29.95 | $28.42 | $29.92 | $29.92 | 238,246 |
| 2021-11-09 | $28.77 | $29.17 | $27.82 | $28.92 | $28.92 | 101,516 |
| 2021-11-08 | $27.47 | $28.77 | $27.08 | $28.51 | $28.51 | 207,816 |
| 2021-11-05 | $27.64 | $27.95 | $26.64 | $27.11 | $27.11 | 69,261 |
| 2021-11-04 | $27.20 | $27.85 | $27.20 | $27.43 | $27.43 | 77,353 |
| 2021-11-03 | $28.40 | $28.45 | $27.18 | $27.32 | $27.32 | 99,336 |
| 2021-11-02 | $27.76 | $28.78 | $27.34 | $28.53 | $28.53 | 196,259 |
| 2021-11-01 | $27.34 | $28.47 | $27.34 | $27.76 | $27.76 | 328,762 |
| 2021-10-29 | $26.49 | $27.72 | $26.49 | $27.36 | $27.36 | 215,819 |
| 2021-10-28 | $25.80 | $26.83 | $25.76 | $26.69 | $26.69 | 129,129 |
| 2021-10-27 | $25.51 | $25.90 | $25.51 | $25.66 | $25.66 | 176,020 |
| 2021-10-26 | $25.41 | $25.88 | $25.13 | $25.56 | $25.56 | 158,676 |
| 2021-10-25 | $24.46 | $25.74 | $24.46 | $25.41 | $25.41 | 162,702 |
| 2021-10-22 | $25.08 | $25.71 | $24.50 | $24.54 | $24.54 | 135,617 |
| 2021-10-21 | $24.57 | $25.54 | $24.46 | $25.10 | $25.10 | 213,724 |
| 2021-10-20 | $24.50 | $25.30 | $24.41 | $24.52 | $24.52 | 274,633 |
| 2021-10-19 | $24.56 | $24.84 | $23.73 | $24.30 | $24.30 | 392,534 |
| 2021-10-18 | $25.07 | $25.17 | $24.32 | $24.57 | $24.57 | 153,914 |
| 2021-10-15 | $25.71 | $26.01 | $25.27 | $25.31 | $25.31 | 163,163 |
| 2021-10-14 | $25.49 | $25.75 | $25.12 | $25.42 | $25.42 | 187,648 |
| 2021-10-13 | $25.31 | $25.62 | $24.90 | $25.36 | $25.36 | 183,450 |
| 2021-10-12 | $25.15 | $25.70 | $24.90 | $25.44 | $25.44 | 114,710 |
| 2021-10-11 | $25.18 | $26.21 | $24.81 | $25.24 | $25.24 | 173,004 |
| 2021-10-08 | $26.13 | $26.33 | $25.06 | $25.09 | $25.09 | 143,747 |
| 2021-10-07 | $26.46 | $26.76 | $25.94 | $26.31 | $26.31 | 172,510 |
| 2021-10-06 | $26.63 | $27.10 | $26.38 | $26.56 | $26.56 | 616,034 |
| 2021-10-05 | $26.62 | $27.80 | $26.52 | $27.12 | $27.12 | 306,165 |
| 2021-10-04 | $27.62 | $28.13 | $26.24 | $26.90 | $26.90 | 351,264 |
| 2021-10-01 | $26.49 | $28.09 | $26.29 | $27.84 | $27.84 | 504,062 |
| 2021-09-30 | $25.90 | $26.65 | $25.55 | $26.21 | $26.21 | 403,936 |
| 2021-09-29 | $25.80 | $26.32 | $25.55 | $25.89 | $25.89 | 161,459 |
| 2021-09-28 | $26.50 | $26.83 | $25.72 | $25.77 | $25.77 | 147,758 |
| 2021-09-27 | $26.89 | $27.72 | $26.06 | $26.80 | $26.80 | 164,413 |
| 2021-09-24 | $26.71 | $28.33 | $26.52 | $27.03 | $27.03 | 389,304 |
| 2021-09-23 | $26.07 | $27.48 | $26.07 | $27.02 | $27.02 | 1,236,052 |
| 2021-09-22 | $26.76 | $27.01 | $25.26 | $25.89 | $25.89 | 524,154 |
| 2021-09-21 | $25.13 | $27.03 | $24.92 | $26.76 | $26.76 | 570,239 |
| 2021-09-20 | $25.25 | $25.71 | $24.58 | $25.18 | $25.18 | 412,236 |
| 2021-09-17 | $27.84 | $28.07 | $25.73 | $25.79 | $25.79 | 4,327,303 |
| 2021-09-16 | $28.24 | $28.77 | $27.06 | $27.39 | $27.39 | 559,913 |
| 2021-09-15 | $27.57 | $28.03 | $27.25 | $27.78 | $27.78 | 713,282 |
| 2021-09-14 | $27.54 | $27.60 | $26.75 | $27.04 | $27.04 | 1,195,866 |
| 2021-09-13 | $27.39 | $27.95 | $26.66 | $26.79 | $26.79 | 441,278 |
| 2021-09-10 | $27.28 | $28.17 | $27.26 | $27.40 | $27.40 | 1,064,447 |
| 2021-09-09 | $25.85 | $27.80 | $25.85 | $27.20 | $27.20 | 463,255 |
| 2021-09-08 | $26.80 | $27.37 | $25.56 | $26.01 | $26.01 | 242,612 |
| 2021-09-07 | $27.90 | $28.25 | $26.60 | $27.02 | $27.02 | 532,338 |
| 2021-09-03 | $29.80 | $30.03 | $27.70 | $27.78 | $27.78 | 281,096 |
| 2021-09-02 | $28.02 | $30.57 | $27.83 | $30.10 | $30.10 | 643,191 |
| 2021-09-01 | $27.50 | $28.32 | $27.10 | $27.93 | $27.93 | 414,259 |
| 2021-08-31 | $27.38 | $28.09 | $27.11 | $27.43 | $27.43 | 403,053 |
| 2021-08-30 | $27.30 | $27.55 | $25.69 | $26.82 | $26.82 | 539,310 |
| 2021-08-27 | $28.38 | $28.61 | $25.61 | $27.55 | $27.55 | 524,295 |
| 2021-08-26 | $27.69 | $28.30 | $27.68 | $28.16 | $28.16 | 465,685 |
| 2021-08-25 | $28.02 | $28.61 | $27.56 | $27.90 | $27.90 | 281,258 |
| 2021-08-24 | $28.76 | $29.15 | $28.20 | $28.25 | $28.25 | 401,063 |
| 2021-08-23 | $27.00 | $29.38 | $26.80 | $29.12 | $29.12 | 762,192 |
| 2021-08-20 | $27.00 | $27.18 | $26.51 | $26.92 | $26.92 | 184,361 |
| 2021-08-19 | $27.18 | $27.86 | $26.00 | $26.87 | $26.87 | 314,431 |
| 2021-08-18 | $26.54 | $27.84 | $25.66 | $27.25 | $27.25 | 386,929 |
| 2021-08-17 | $27.27 | $27.58 | $26.12 | $26.15 | $26.15 | 791,307 |
| 2021-08-16 | $27.50 | $27.85 | $27.23 | $27.53 | $27.53 | 332,369 |
| 2021-08-13 | $27.01 | $27.85 | $27.01 | $27.76 | $27.76 | 291,061 |
| 2021-08-12 | $26.15 | $27.53 | $25.73 | $27.40 | $27.40 | 404,042 |
| 2021-08-11 | $26.05 | $26.54 | $25.65 | $26.22 | $26.22 | 433,775 |
| 2021-08-10 | $25.50 | $26.75 | $25.25 | $26.12 | $26.12 | 467,017 |
| 2021-08-09 | $24.10 | $25.56 | $23.75 | $25.44 | $25.44 | 751,965 |
| 2021-08-06 | $25.19 | $25.56 | $24.16 | $24.37 | $24.37 | 263,537 |
| 2021-08-05 | $25.33 | $25.78 | $24.68 | $25.21 | $25.21 | 625,875 |
| 2021-08-04 | $26.04 | $27.00 | $25.00 | $25.33 | $25.33 | 712,645 |
| 2021-08-03 | $26.24 | $26.91 | $25.23 | $26.56 | $26.56 | 394,976 |
| 2021-08-02 | $26.66 | $27.13 | $25.92 | $26.49 | $26.49 | 878,432 |
| 2021-07-30 | $26.33 | $27.13 | $25.25 | $26.50 | $26.50 | 422,563 |
| 2021-07-29 | $25.30 | $26.96 | $24.59 | $26.94 | $26.94 | 4,005,057 |
| 2021-07-28 | $23.12 | $25.47 | $23.12 | $25.16 | $25.16 | 1,606,225 |
| 2021-07-27 | $22.64 | $23.84 | $22.50 | $23.30 | $23.30 | 1,036,880 |
| 2021-07-26 | $23.32 | $23.90 | $22.50 | $22.75 | $22.75 | 1,659,732 |
| 2021-07-23 | $21.70 | $25.86 | $21.45 | $23.70 | $23.70 | 10,130,415 |
| 2021-07-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
Core & Main Inc Class A (CNM) News Headlines
Recent Core & Main Inc Class A (CNM) News
Similar Companies to Core & Main Inc Class A (CNM) 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 | -- | -- | -- |