Cannae Holdings Inc (CNNE) Exchange: NYSE
Data as of June 30, 2025
$20.85 ($0.13) 0.63%
Cannae Holdings Inc - Daily Information
Click for more stock information on Cannae Holdings Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $20.92 |
| Previous Close | $20.85 |
| High | $20.97 |
| Low | $20.74 |
| Adjusted Open | $20.92 |
| Previous Adjusted Close | $20.85 |
| Adjusted High | $20.97 |
| Adjusted Low | $20.74 |
About Cannae Holdings Inc (CNNE)
Cannae Holdings Inc (CNNE) is a diversified holding company that provides services in acquisitions, investments and operations. They have expertise in the areas of government contracting, healthcare services, tecnology services and software products. Headquartered in Denver, Colorado they have been successful in growth since their inception in 2006. Revenues from these services have grown from $800 million in 2017 to an estimated $9 billion in 2020. Cannae Holdings serves an array of clients and is currently comprised of 14 diversified of businesses. The holding company also owns nearly 70 brands and employs close to 6,000 people.
Invest in Cannae Holdings Inc (CNNE)
Historical Stock Data for Cannae Holdings Inc (CNNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $20.92 | $20.97 | $20.74 | $20.85 | $20.85 | 527,627 |
| 2025-06-27 | $20.76 | $20.99 | $20.63 | $20.72 | $20.72 | 805,505 |
| 2025-06-26 | $20.47 | $20.86 | $20.47 | $20.71 | $20.71 | 629,278 |
| 2025-06-25 | $20.66 | $20.79 | $20.47 | $20.47 | $20.47 | 868,578 |
| 2025-06-24 | $20.78 | $20.85 | $20.46 | $20.67 | $20.67 | 686,686 |
| 2025-06-23 | $19.87 | $20.65 | $19.77 | $20.63 | $20.63 | 958,722 |
| 2025-06-20 | $19.99 | $20.27 | $19.83 | $19.91 | $19.91 | 1,812,079 |
| 2025-06-18 | $19.86 | $20.20 | $19.76 | $19.79 | $19.79 | 947,768 |
| 2025-06-17 | $19.69 | $20.24 | $19.67 | $19.79 | $19.79 | 883,760 |
| 2025-06-16 | $19.64 | $20.00 | $19.53 | $19.92 | $19.92 | 728,064 |
| 2025-06-13 | $19.66 | $19.84 | $19.33 | $19.63 | $19.51 | 1,953,552 |
| 2025-06-12 | $19.72 | $20.02 | $19.64 | $19.75 | $19.63 | 777,248 |
| 2025-06-11 | $19.92 | $20.01 | $19.63 | $19.82 | $19.70 | 603,343 |
| 2025-06-10 | $19.76 | $19.93 | $19.60 | $19.92 | $19.80 | 612,704 |
| 2025-06-09 | $19.43 | $19.80 | $19.26 | $19.66 | $19.54 | 760,590 |
| 2025-06-06 | $19.41 | $19.58 | $19.20 | $19.33 | $19.21 | 704,908 |
| 2025-06-05 | $19.28 | $19.70 | $19.07 | $19.22 | $19.10 | 1,721,303 |
| 2025-06-04 | $19.02 | $19.44 | $19.02 | $19.24 | $19.12 | 781,405 |
| 2025-06-03 | $18.94 | $19.10 | $18.71 | $19.05 | $18.94 | 561,665 |
| 2025-06-02 | $18.56 | $19.00 | $18.42 | $18.91 | $18.91 | 671,813 |
| 2025-05-30 | $18.76 | $18.81 | $18.29 | $18.65 | $18.65 | 822,119 |
| 2025-05-29 | $18.59 | $19.03 | $18.29 | $18.85 | $18.85 | 2,249,741 |
| 2025-05-28 | $18.24 | $18.50 | $18.10 | $18.36 | $18.36 | 835,628 |
| 2025-05-27 | $18.06 | $18.25 | $17.90 | $18.22 | $18.22 | 917,133 |
| 2025-05-23 | $17.50 | $17.91 | $17.43 | $17.83 | $17.83 | 427,534 |
| 2025-05-22 | $17.61 | $17.94 | $17.55 | $17.77 | $17.77 | 466,268 |
| 2025-05-21 | $17.81 | $18.08 | $17.63 | $17.63 | $17.63 | 520,864 |
| 2025-05-20 | $18.21 | $18.47 | $18.08 | $18.18 | $18.18 | 451,271 |
| 2025-05-19 | $18.08 | $18.48 | $17.84 | $18.33 | $18.33 | 490,860 |
| 2025-05-16 | $18.14 | $18.40 | $18.05 | $18.40 | $18.40 | 635,118 |
| 2025-05-15 | $17.81 | $18.11 | $17.77 | $18.08 | $18.08 | 528,004 |
| 2025-05-14 | $17.82 | $18.66 | $17.65 | $17.91 | $17.91 | 1,532,513 |
| 2025-05-13 | $18.20 | $18.67 | $17.60 | $17.80 | $17.80 | 870,137 |
| 2025-05-12 | $19.06 | $19.06 | $18.56 | $18.80 | $18.80 | 411,545 |
| 2025-05-09 | $18.46 | $18.52 | $18.33 | $18.39 | $18.39 | 276,952 |
| 2025-05-08 | $18.12 | $18.56 | $18.01 | $18.48 | $18.48 | 312,406 |
| 2025-05-07 | $17.97 | $18.05 | $17.81 | $17.93 | $17.93 | 375,670 |
| 2025-05-06 | $17.74 | $17.94 | $17.66 | $17.73 | $17.73 | 310,293 |
| 2025-05-05 | $17.87 | $18.16 | $17.84 | $17.90 | $17.90 | 294,103 |
| 2025-05-02 | $18.02 | $18.24 | $17.92 | $18.11 | $18.11 | 230,830 |
| 2025-05-01 | $17.72 | $18.00 | $17.67 | $17.74 | $17.74 | 261,958 |
| 2025-04-30 | $17.74 | $17.83 | $17.41 | $17.71 | $17.71 | 408,006 |
| 2025-04-29 | $17.80 | $18.10 | $17.73 | $17.95 | $17.95 | 352,662 |
| 2025-04-28 | $17.82 | $18.22 | $17.82 | $17.90 | $17.90 | 494,796 |
| 2025-04-25 | $17.50 | $17.92 | $17.48 | $17.91 | $17.91 | 388,563 |
| 2025-04-24 | $17.53 | $17.64 | $17.47 | $17.48 | $17.48 | 830,979 |
| 2025-04-23 | $17.64 | $17.73 | $17.34 | $17.55 | $17.55 | 493,000 |
| 2025-04-22 | $17.04 | $17.27 | $16.91 | $17.16 | $17.16 | 310,513 |
| 2025-04-21 | $17.19 | $17.19 | $16.54 | $16.83 | $16.83 | 662,145 |
| 2025-04-17 | $17.34 | $17.56 | $17.25 | $17.31 | $17.31 | 486,514 |
| 2025-04-16 | $17.29 | $17.50 | $17.14 | $17.36 | $17.36 | 651,402 |
| 2025-04-15 | $17.49 | $17.82 | $17.32 | $17.33 | $17.33 | 618,590 |
| 2025-04-14 | $17.20 | $17.63 | $17.05 | $17.54 | $17.54 | 666,121 |
| 2025-04-11 | $16.68 | $17.08 | $16.50 | $16.99 | $16.99 | 675,960 |
| 2025-04-10 | $16.98 | $17.04 | $16.42 | $16.83 | $16.83 | 664,915 |
| 2025-04-09 | $15.99 | $17.56 | $15.97 | $17.36 | $17.36 | 1,138,811 |
| 2025-04-08 | $17.02 | $17.14 | $16.08 | $16.10 | $16.10 | 845,253 |
| 2025-04-07 | $16.23 | $17.29 | $15.92 | $16.49 | $16.49 | 895,357 |
| 2025-04-04 | $17.18 | $17.50 | $16.72 | $16.89 | $16.89 | 1,024,749 |
| 2025-04-03 | $18.17 | $18.40 | $17.89 | $17.93 | $17.93 | 608,114 |
| 2025-04-02 | $18.44 | $19.04 | $18.44 | $18.98 | $18.98 | 331,308 |
| 2025-04-01 | $18.42 | $18.72 | $18.27 | $18.66 | $18.66 | 587,803 |
| 2025-03-31 | $18.74 | $18.74 | $18.24 | $18.33 | $18.33 | 689,004 |
| 2025-03-28 | $18.73 | $18.85 | $18.26 | $18.52 | $18.52 | 872,401 |
| 2025-03-27 | $19.00 | $19.18 | $18.78 | $18.84 | $18.84 | 472,842 |
| 2025-03-26 | $18.95 | $19.51 | $18.82 | $19.00 | $19.00 | 703,497 |
| 2025-03-25 | $19.82 | $20.12 | $18.89 | $19.39 | $19.39 | 1,299,571 |
| 2025-03-24 | $19.05 | $19.37 | $18.51 | $18.75 | $18.75 | 1,406,462 |
| 2025-03-21 | $17.33 | $18.97 | $17.09 | $18.74 | $18.74 | 2,190,341 |
| 2025-03-20 | $17.35 | $17.94 | $17.12 | $17.45 | $17.45 | 770,720 |
| 2025-03-19 | $16.60 | $17.07 | $16.60 | $16.98 | $16.98 | 590,783 |
| 2025-03-18 | $16.55 | $16.72 | $16.39 | $16.55 | $16.55 | 744,324 |
| 2025-03-17 | $16.21 | $16.70 | $16.21 | $16.59 | $16.59 | 733,817 |
| 2025-03-14 | $16.18 | $16.54 | $16.03 | $16.33 | $16.21 | 567,631 |
| 2025-03-13 | $16.13 | $16.35 | $15.99 | $16.12 | $16.00 | 1,035,735 |
| 2025-03-12 | $16.45 | $16.59 | $16.21 | $16.24 | $16.12 | 729,915 |
| 2025-03-11 | $16.87 | $16.95 | $16.32 | $16.33 | $16.21 | 1,071,011 |
| 2025-03-10 | $17.56 | $17.73 | $16.71 | $16.85 | $16.73 | 1,902,429 |
| 2025-03-07 | $18.07 | $18.07 | $17.53 | $17.79 | $17.66 | 1,082,231 |
| 2025-03-06 | $18.75 | $18.75 | $18.13 | $18.15 | $18.02 | 625,598 |
| 2025-03-05 | $18.82 | $19.15 | $18.79 | $18.92 | $18.78 | 385,463 |
| 2025-03-04 | $18.84 | $19.02 | $18.69 | $18.83 | $18.69 | 520,121 |
| 2025-03-03 | $20.03 | $20.15 | $18.96 | $19.16 | $19.02 | 622,020 |
| 2025-02-28 | $19.67 | $20.04 | $19.61 | $20.04 | $19.90 | 892,263 |
| 2025-02-27 | $19.57 | $19.95 | $19.49 | $19.64 | $19.50 | 1,182,744 |
| 2025-02-26 | $19.04 | $19.72 | $19.04 | $19.52 | $19.38 | 1,306,807 |
| 2025-02-25 | $18.39 | $19.41 | $18.39 | $19.10 | $18.96 | 761,678 |
| 2025-02-24 | $19.13 | $19.29 | $18.86 | $19.19 | $19.05 | 448,124 |
| 2025-02-21 | $19.65 | $19.65 | $19.03 | $19.14 | $19.00 | 337,059 |
| 2025-02-20 | $19.58 | $19.69 | $18.95 | $19.50 | $19.36 | 687,503 |
| 2025-02-19 | $19.80 | $19.98 | $19.75 | $19.80 | $19.66 | 233,697 |
| 2025-02-18 | $19.67 | $20.13 | $19.58 | $20.07 | $19.93 | 358,977 |
| 2025-02-14 | $19.71 | $19.87 | $19.61 | $19.78 | $19.64 | 234,096 |
| 2025-02-13 | $19.42 | $19.63 | $19.33 | $19.60 | $19.46 | 295,301 |
| 2025-02-12 | $19.40 | $19.47 | $19.19 | $19.38 | $19.24 | 234,254 |
| 2025-02-11 | $19.53 | $19.68 | $19.47 | $19.62 | $19.48 | 256,489 |
| 2025-02-10 | $19.49 | $19.67 | $19.05 | $19.63 | $19.49 | 343,181 |
| 2025-02-07 | $19.77 | $19.77 | $19.09 | $19.36 | $19.22 | 371,452 |
| 2025-02-06 | $19.67 | $19.92 | $19.54 | $19.90 | $19.76 | 246,266 |
| 2025-02-05 | $19.72 | $19.76 | $19.55 | $19.61 | $19.47 | 159,208 |
| 2025-02-04 | $19.49 | $19.70 | $19.41 | $19.64 | $19.50 | 122,193 |
| 2025-02-03 | $19.45 | $19.61 | $19.22 | $19.49 | $19.35 | 210,667 |
| 2025-01-31 | $19.81 | $19.94 | $19.59 | $19.76 | $19.62 | 287,645 |
| 2025-01-30 | $19.47 | $19.99 | $19.41 | $19.79 | $19.65 | 250,248 |
| 2025-01-29 | $19.55 | $19.63 | $19.15 | $19.27 | $19.13 | 181,397 |
| 2025-01-28 | $19.32 | $19.76 | $19.32 | $19.62 | $19.48 | 175,632 |
| 2025-01-27 | $19.23 | $19.60 | $19.20 | $19.34 | $19.20 | 297,545 |
| 2025-01-24 | $19.04 | $19.25 | $19.03 | $19.22 | $19.08 | 281,539 |
| 2025-01-23 | $19.04 | $19.19 | $18.96 | $19.18 | $19.04 | 185,649 |
| 2025-01-22 | $19.20 | $19.30 | $19.10 | $19.17 | $19.03 | 199,666 |
| 2025-01-21 | $19.20 | $19.31 | $19.07 | $19.27 | $19.13 | 331,650 |
| 2025-01-17 | $19.32 | $19.40 | $19.02 | $19.06 | $19.06 | 155,941 |
| 2025-01-16 | $19.09 | $19.20 | $18.97 | $19.17 | $19.17 | 171,464 |
| 2025-01-15 | $19.32 | $19.32 | $18.89 | $19.13 | $19.13 | 274,357 |
| 2025-01-14 | $18.72 | $18.92 | $18.65 | $18.88 | $18.88 | 331,345 |
| 2025-01-13 | $18.42 | $18.71 | $18.38 | $18.69 | $18.69 | 306,308 |
| 2025-01-10 | $18.55 | $18.75 | $18.38 | $18.68 | $18.68 | 501,775 |
| 2025-01-08 | $19.06 | $19.15 | $18.87 | $18.94 | $18.94 | 453,183 |
| 2025-01-07 | $19.77 | $19.91 | $19.21 | $19.28 | $19.28 | 373,086 |
| 2025-01-06 | $20.06 | $20.12 | $19.74 | $19.77 | $19.77 | 239,708 |
| 2025-01-03 | $19.63 | $20.12 | $19.52 | $20.10 | $20.10 | 335,837 |
| 2025-01-02 | $19.94 | $20.03 | $19.61 | $19.64 | $19.64 | 256,426 |
| 2024-12-31 | $20.04 | $20.04 | $19.79 | $19.86 | $19.86 | 339,742 |
| 2024-12-30 | $19.72 | $20.00 | $19.53 | $19.85 | $19.85 | 237,585 |
| 2024-12-27 | $19.83 | $20.03 | $19.63 | $19.90 | $19.90 | 198,371 |
| 2024-12-26 | $19.81 | $20.12 | $19.77 | $20.03 | $20.03 | 167,081 |
| 2024-12-24 | $20.01 | $20.01 | $19.83 | $19.97 | $19.97 | 65,357 |
| 2024-12-23 | $19.87 | $19.99 | $19.68 | $19.90 | $19.90 | 319,931 |
| 2024-12-20 | $19.51 | $20.14 | $19.51 | $19.99 | $19.99 | 651,199 |
| 2024-12-19 | $19.89 | $20.04 | $19.55 | $19.69 | $19.69 | 430,681 |
| 2024-12-18 | $20.15 | $20.30 | $19.54 | $19.70 | $19.70 | 581,833 |
| 2024-12-17 | $20.36 | $20.52 | $20.11 | $20.22 | $20.22 | 281,932 |
| 2024-12-16 | $20.55 | $20.83 | $20.50 | $20.56 | $20.44 | 207,074 |
| 2024-12-13 | $20.65 | $20.65 | $20.37 | $20.56 | $20.44 | 161,844 |
| 2024-12-12 | $20.71 | $20.77 | $20.46 | $20.61 | $20.49 | 220,355 |
| 2024-12-11 | $20.73 | $21.01 | $20.59 | $20.83 | $20.71 | 325,657 |
| 2024-12-10 | $20.68 | $20.85 | $20.43 | $20.65 | $20.53 | 243,808 |
| 2024-12-09 | $21.01 | $21.12 | $20.48 | $20.75 | $20.63 | 238,845 |
| 2024-12-06 | $20.91 | $21.08 | $20.65 | $20.80 | $20.68 | 159,457 |
| 2024-12-05 | $21.00 | $21.07 | $20.78 | $20.78 | $20.66 | 199,253 |
| 2024-12-04 | $21.15 | $21.28 | $20.93 | $21.14 | $21.02 | 301,489 |
| 2024-12-03 | $21.60 | $21.70 | $21.17 | $21.19 | $21.06 | 194,877 |
| 2024-12-02 | $21.77 | $21.95 | $21.55 | $21.66 | $21.53 | 343,037 |
| 2024-11-29 | $21.88 | $21.88 | $21.39 | $21.70 | $21.57 | 196,750 |
| 2024-11-27 | $21.90 | $22.14 | $21.62 | $21.71 | $21.58 | 244,888 |
| 2024-11-26 | $21.58 | $21.76 | $21.41 | $21.74 | $21.61 | 240,432 |
| 2024-11-25 | $21.34 | $21.86 | $21.33 | $21.71 | $21.58 | 363,216 |
| 2024-11-22 | $20.93 | $21.19 | $20.92 | $21.12 | $21.00 | 246,756 |
| 2024-11-21 | $20.60 | $20.94 | $20.46 | $20.77 | $20.65 | 226,959 |
| 2024-11-20 | $20.31 | $20.56 | $20.21 | $20.54 | $20.42 | 273,739 |
| 2024-11-19 | $20.15 | $20.32 | $20.01 | $20.31 | $20.19 | 165,980 |
| 2024-11-18 | $20.29 | $20.55 | $20.24 | $20.30 | $20.18 | 245,708 |
| 2024-11-15 | $20.58 | $20.58 | $20.29 | $20.29 | $20.17 | 318,213 |
| 2024-11-14 | $21.13 | $21.13 | $20.39 | $20.43 | $20.31 | 411,147 |
| 2024-11-13 | $22.36 | $22.36 | $20.77 | $21.02 | $20.90 | 629,693 |
| 2024-11-12 | $21.18 | $21.84 | $21.16 | $21.63 | $21.50 | 598,753 |
| 2024-11-11 | $21.18 | $21.28 | $21.01 | $21.26 | $21.13 | 309,020 |
| 2024-11-08 | $21.00 | $21.09 | $20.74 | $21.01 | $21.01 | 366,792 |
| 2024-11-07 | $20.99 | $21.19 | $20.84 | $20.97 | $20.97 | 377,340 |
| 2024-11-06 | $21.12 | $21.43 | $20.46 | $21.03 | $21.03 | 432,890 |
| 2024-11-05 | $19.89 | $20.30 | $19.88 | $20.27 | $20.27 | 254,771 |
| 2024-11-04 | $19.48 | $20.03 | $19.48 | $19.94 | $19.94 | 344,636 |
| 2024-11-01 | $19.95 | $19.97 | $19.45 | $19.50 | $19.50 | 349,847 |
| 2024-10-31 | $19.18 | $20.26 | $19.06 | $19.85 | $19.85 | 725,485 |
| 2024-10-30 | $19.35 | $19.60 | $19.20 | $19.24 | $19.24 | 210,204 |
| 2024-10-29 | $19.38 | $19.64 | $19.25 | $19.38 | $19.38 | 412,064 |
| 2024-10-28 | $19.16 | $19.48 | $19.16 | $19.47 | $19.47 | 251,084 |
| 2024-10-25 | $19.00 | $19.16 | $18.84 | $19.00 | $19.00 | 240,908 |
| 2024-10-24 | $18.80 | $19.07 | $18.74 | $18.95 | $18.95 | 341,656 |
| 2024-10-23 | $18.97 | $19.06 | $18.65 | $18.82 | $18.82 | 264,409 |
| 2024-10-22 | $19.02 | $19.15 | $18.78 | $19.11 | $19.11 | 305,434 |
| 2024-10-21 | $19.65 | $19.65 | $18.95 | $19.13 | $19.13 | 277,890 |
| 2024-10-18 | $19.78 | $19.87 | $19.51 | $19.71 | $19.71 | 432,607 |
| 2024-10-17 | $18.99 | $19.69 | $18.82 | $19.68 | $19.68 | 466,010 |
| 2024-10-16 | $18.63 | $18.95 | $18.54 | $18.94 | $18.94 | 882,279 |
| 2024-10-15 | $18.67 | $18.83 | $18.34 | $18.45 | $18.45 | 1,258,731 |
| 2024-10-14 | $18.72 | $18.74 | $18.56 | $18.60 | $18.60 | 574,714 |
| 2024-10-11 | $18.25 | $18.74 | $18.24 | $18.69 | $18.69 | 307,262 |
| 2024-10-10 | $18.10 | $18.29 | $18.00 | $18.24 | $18.24 | 353,324 |
| 2024-10-09 | $18.45 | $18.59 | $18.24 | $18.30 | $18.30 | 433,460 |
| 2024-10-08 | $18.35 | $18.59 | $18.29 | $18.42 | $18.42 | 580,905 |
| 2024-10-07 | $18.75 | $18.75 | $18.25 | $18.25 | $18.25 | 299,893 |
| 2024-10-04 | $18.91 | $19.00 | $18.52 | $18.68 | $18.68 | 390,405 |
| 2024-10-03 | $18.93 | $19.08 | $18.68 | $18.75 | $18.75 | 274,207 |
| 2024-10-02 | $18.70 | $19.15 | $18.70 | $19.10 | $19.10 | 265,426 |
| 2024-10-01 | $18.98 | $18.99 | $18.42 | $18.76 | $18.76 | 413,446 |
| 2024-09-30 | $19.10 | $19.29 | $18.93 | $19.06 | $19.06 | 229,053 |
| 2024-09-27 | $19.41 | $19.46 | $19.15 | $19.21 | $19.21 | 226,210 |
| 2024-09-26 | $19.22 | $19.41 | $19.09 | $19.18 | $19.18 | 297,013 |
| 2024-09-25 | $19.02 | $19.15 | $18.87 | $19.04 | $19.04 | 503,198 |
| 2024-09-24 | $19.14 | $19.20 | $18.99 | $19.08 | $19.08 | 286,569 |
| 2024-09-23 | $19.37 | $19.42 | $19.02 | $19.02 | $19.02 | 573,068 |
| 2024-09-20 | $19.34 | $19.40 | $19.13 | $19.31 | $19.31 | 1,370,883 |
| 2024-09-19 | $19.62 | $19.62 | $19.22 | $19.35 | $19.35 | 407,133 |
| 2024-09-18 | $19.23 | $19.57 | $19.08 | $19.11 | $19.11 | 308,333 |
| 2024-09-17 | $19.65 | $19.76 | $19.23 | $19.26 | $19.26 | 249,219 |
| 2024-09-16 | $19.49 | $19.49 | $19.20 | $19.46 | $19.46 | 203,553 |
| 2024-09-13 | $19.20 | $19.57 | $19.06 | $19.53 | $19.41 | 197,021 |
| 2024-09-12 | $18.72 | $19.05 | $18.56 | $18.94 | $18.82 | 318,607 |
| 2024-09-11 | $18.83 | $18.83 | $18.40 | $18.68 | $18.57 | 329,984 |
| 2024-09-10 | $18.88 | $19.03 | $18.64 | $18.99 | $18.87 | 267,619 |
| 2024-09-09 | $19.16 | $19.20 | $18.89 | $18.90 | $18.78 | 321,734 |
| 2024-09-06 | $19.49 | $19.57 | $19.00 | $19.09 | $18.97 | 239,111 |
| 2024-09-05 | $19.38 | $19.62 | $19.32 | $19.50 | $19.38 | 204,827 |
| 2024-09-04 | $19.23 | $19.53 | $19.13 | $19.29 | $19.17 | 165,059 |
| 2024-09-03 | $19.89 | $19.93 | $19.22 | $19.32 | $19.20 | 262,103 |
| 2024-08-30 | $19.99 | $20.05 | $19.50 | $20.02 | $20.02 | 328,053 |
| 2024-08-29 | $19.73 | $19.96 | $19.68 | $19.95 | $19.95 | 276,248 |
| 2024-08-28 | $19.48 | $19.83 | $19.38 | $19.59 | $19.59 | 217,615 |
| 2024-08-27 | $19.72 | $19.75 | $19.52 | $19.63 | $19.63 | 146,324 |
| 2024-08-26 | $19.74 | $19.97 | $19.47 | $19.80 | $19.80 | 269,561 |
| 2024-08-23 | $19.54 | $19.99 | $19.44 | $19.66 | $19.66 | 239,475 |
| 2024-08-22 | $19.56 | $19.56 | $19.29 | $19.38 | $19.38 | 181,428 |
| 2024-08-21 | $19.50 | $19.62 | $19.43 | $19.59 | $19.59 | 136,416 |
| 2024-08-20 | $19.49 | $19.55 | $19.44 | $19.47 | $19.47 | 223,781 |
| 2024-08-19 | $19.16 | $19.61 | $19.04 | $19.57 | $19.57 | 291,333 |
| 2024-08-16 | $19.04 | $19.22 | $18.99 | $19.12 | $19.12 | 207,621 |
| 2024-08-15 | $19.20 | $19.36 | $19.05 | $19.11 | $19.11 | 301,068 |
| 2024-08-14 | $19.00 | $19.03 | $18.60 | $18.85 | $18.85 | 293,365 |
| 2024-08-13 | $18.44 | $19.18 | $18.36 | $18.98 | $18.98 | 304,163 |
| 2024-08-12 | $18.98 | $19.17 | $18.20 | $18.22 | $18.22 | 434,691 |
| 2024-08-09 | $19.00 | $19.25 | $18.75 | $19.13 | $19.13 | 467,202 |
| 2024-08-08 | $19.59 | $20.01 | $19.49 | $19.95 | $19.95 | 375,194 |
| 2024-08-07 | $19.72 | $19.79 | $19.34 | $19.38 | $19.38 | 245,085 |
| 2024-08-06 | $19.63 | $19.69 | $19.13 | $19.47 | $19.47 | 439,128 |
| 2024-08-05 | $19.37 | $19.80 | $19.20 | $19.58 | $19.58 | 574,383 |
| 2024-08-02 | $18.84 | $20.29 | $18.79 | $20.22 | $20.22 | 898,071 |
| 2024-08-01 | $20.00 | $20.03 | $19.05 | $19.34 | $19.34 | 377,273 |
| 2024-07-31 | $20.35 | $20.53 | $20.01 | $20.11 | $20.11 | 366,638 |
| 2024-07-30 | $20.09 | $20.34 | $19.91 | $20.21 | $20.21 | 257,129 |
| 2024-07-29 | $20.21 | $20.21 | $19.87 | $19.97 | $19.97 | 247,443 |
| 2024-07-26 | $20.12 | $20.19 | $19.90 | $20.15 | $20.15 | 293,087 |
| 2024-07-25 | $19.42 | $20.08 | $19.42 | $19.80 | $19.80 | 248,132 |
| 2024-07-24 | $19.67 | $19.86 | $19.39 | $19.40 | $19.40 | 342,834 |
| 2024-07-23 | $19.40 | $19.93 | $19.40 | $19.75 | $19.75 | 351,122 |
| 2024-07-22 | $19.13 | $19.51 | $19.10 | $19.50 | $19.50 | 386,807 |
| 2024-07-19 | $18.79 | $19.14 | $18.59 | $19.07 | $19.07 | 648,972 |
| 2024-07-18 | $19.16 | $19.35 | $18.73 | $18.79 | $18.79 | 471,394 |
| 2024-07-17 | $19.27 | $19.74 | $19.17 | $19.30 | $19.30 | 469,149 |
| 2024-07-16 | $19.11 | $19.46 | $19.01 | $19.44 | $19.44 | 911,471 |
| 2024-07-15 | $19.39 | $19.41 | $18.94 | $18.98 | $18.98 | 453,176 |
| 2024-07-12 | $19.01 | $19.28 | $18.90 | $19.11 | $19.11 | 425,407 |
| 2024-07-11 | $18.82 | $19.11 | $18.51 | $18.75 | $18.75 | 411,824 |
| 2024-07-10 | $18.34 | $18.46 | $18.16 | $18.45 | $18.45 | 383,443 |
| 2024-07-09 | $17.99 | $18.24 | $17.93 | $18.23 | $18.23 | 384,416 |
| 2024-07-08 | $18.23 | $18.23 | $18.00 | $18.08 | $18.08 | 388,479 |
| 2024-07-05 | $17.85 | $17.99 | $17.81 | $17.92 | $17.92 | 269,341 |
| 2024-07-03 | $18.22 | $18.24 | $17.88 | $17.97 | $17.97 | 253,738 |
| 2024-07-02 | $17.94 | $18.21 | $17.77 | $18.12 | $18.12 | 571,093 |
| 2024-07-01 | $18.16 | $18.21 | $17.85 | $17.90 | $17.90 | 834,854 |
| 2024-06-28 | $18.19 | $18.19 | $17.84 | $18.14 | $18.14 | 1,618,482 |
| 2024-06-27 | $17.88 | $18.01 | $17.75 | $17.97 | $17.97 | 434,356 |
| 2024-06-26 | $17.70 | $18.21 | $17.65 | $17.90 | $17.90 | 727,313 |
| 2024-06-25 | $17.81 | $17.91 | $17.69 | $17.86 | $17.86 | 560,147 |
| 2024-06-24 | $17.68 | $18.00 | $17.68 | $17.92 | $17.92 | 349,192 |
| 2024-06-21 | $17.49 | $17.70 | $17.35 | $17.59 | $17.59 | 732,444 |
| 2024-06-20 | $17.15 | $17.58 | $17.15 | $17.45 | $17.45 | 427,740 |
| 2024-06-18 | $17.43 | $17.49 | $17.18 | $17.27 | $17.27 | 644,286 |
| 2024-06-17 | $16.97 | $17.39 | $16.94 | $17.38 | $17.38 | 361,047 |
| 2024-06-14 | $17.25 | $17.28 | $16.96 | $17.08 | $17.08 | 374,318 |
| 2024-06-13 | $17.87 | $17.91 | $17.54 | $17.59 | $17.47 | 301,611 |
| 2024-06-12 | $18.28 | $18.28 | $17.86 | $17.92 | $17.79 | 531,350 |
| 2024-06-11 | $17.63 | $17.84 | $17.45 | $17.79 | $17.67 | 339,009 |
| 2024-06-10 | $17.18 | $17.87 | $17.16 | $17.77 | $17.65 | 530,095 |
| 2024-06-07 | $17.69 | $17.84 | $17.30 | $17.34 | $17.34 | 375,699 |
| 2024-06-06 | $18.01 | $18.21 | $17.93 | $18.00 | $18.00 | 428,442 |
| 2024-06-05 | $18.15 | $18.15 | $17.86 | $18.08 | $18.08 | 547,695 |
| 2024-06-04 | $17.99 | $18.25 | $17.82 | $17.94 | $17.94 | 730,991 |
| 2024-06-03 | $18.49 | $18.49 | $17.97 | $18.07 | $18.07 | 502,513 |
| 2024-05-31 | $18.26 | $18.44 | $18.11 | $18.18 | $18.18 | 568,678 |
| 2024-05-30 | $18.36 | $18.55 | $18.19 | $18.24 | $18.24 | 336,025 |
| 2024-05-29 | $18.64 | $18.75 | $18.28 | $18.29 | $18.29 | 362,031 |
| 2024-05-28 | $19.08 | $19.16 | $18.72 | $18.92 | $18.92 | 688,648 |
| 2024-05-24 | $19.56 | $19.69 | $19.06 | $19.14 | $19.14 | 463,947 |
| 2024-05-23 | $19.88 | $19.88 | $19.35 | $19.41 | $19.41 | 491,945 |
| 2024-05-22 | $20.08 | $20.16 | $19.75 | $19.85 | $19.85 | 317,888 |
| 2024-05-21 | $20.18 | $20.23 | $19.79 | $20.13 | $20.13 | 370,920 |
| 2024-05-20 | $20.58 | $20.70 | $20.22 | $20.23 | $20.23 | 248,360 |
| 2024-05-17 | $21.11 | $21.11 | $20.56 | $20.71 | $20.71 | 323,743 |
| 2024-05-16 | $20.94 | $21.33 | $20.90 | $21.05 | $21.05 | 379,452 |
| 2024-05-15 | $21.12 | $21.12 | $20.74 | $20.91 | $20.91 | 280,667 |
| 2024-05-14 | $20.99 | $21.20 | $20.58 | $20.92 | $20.92 | 402,935 |
| 2024-05-13 | $20.69 | $20.94 | $20.52 | $20.73 | $20.73 | 342,791 |
| 2024-05-10 | $20.07 | $20.68 | $19.96 | $20.55 | $20.55 | 455,219 |
| 2024-05-09 | $19.69 | $20.34 | $19.69 | $20.22 | $20.22 | 668,487 |
| 2024-05-08 | $20.54 | $20.71 | $19.73 | $19.74 | $19.74 | 754,778 |
| 2024-05-07 | $20.66 | $20.84 | $20.61 | $20.79 | $20.79 | 327,420 |
| 2024-05-06 | $20.35 | $20.68 | $20.25 | $20.68 | $20.68 | 293,131 |
| 2024-05-03 | $20.09 | $20.24 | $19.91 | $20.15 | $20.15 | 333,834 |
| 2024-05-02 | $19.57 | $19.80 | $19.32 | $19.73 | $19.73 | 360,054 |
| 2024-05-01 | $19.54 | $19.79 | $19.41 | $19.41 | $19.41 | 564,399 |
| 2024-04-30 | $19.84 | $19.85 | $19.43 | $19.45 | $19.45 | 787,876 |
| 2024-04-29 | $20.04 | $20.19 | $19.95 | $20.00 | $20.00 | 438,031 |
| 2024-04-26 | $19.87 | $20.24 | $19.86 | $19.99 | $19.99 | 244,679 |
| 2024-04-25 | $19.82 | $19.96 | $19.71 | $19.81 | $19.81 | 288,778 |
| 2024-04-24 | $20.17 | $20.19 | $19.91 | $20.04 | $20.04 | 358,773 |
| 2024-04-23 | $19.85 | $20.28 | $19.85 | $20.21 | $20.21 | 302,827 |
| 2024-04-22 | $19.75 | $19.85 | $19.45 | $19.73 | $19.73 | 393,113 |
| 2024-04-19 | $19.54 | $19.70 | $19.47 | $19.61 | $19.61 | 504,206 |
| 2024-04-18 | $19.42 | $19.72 | $19.22 | $19.55 | $19.55 | 646,214 |
| 2024-04-17 | $19.78 | $19.87 | $19.42 | $19.43 | $19.43 | 658,526 |
| 2024-04-16 | $19.92 | $20.00 | $19.62 | $19.66 | $19.66 | 492,565 |
| 2024-04-15 | $20.46 | $20.49 | $19.78 | $19.99 | $19.99 | 712,150 |
| 2024-04-12 | $20.46 | $20.57 | $20.13 | $20.34 | $20.34 | 627,907 |
| 2024-04-11 | $20.93 | $20.94 | $20.14 | $20.69 | $20.69 | 908,995 |
| 2024-04-10 | $20.75 | $20.96 | $20.31 | $20.86 | $20.86 | 1,016,074 |
| 2024-04-09 | $20.96 | $21.31 | $20.64 | $21.25 | $21.25 | 676,026 |
| 2024-04-08 | $20.49 | $20.95 | $20.48 | $20.95 | $20.95 | 509,922 |
| 2024-04-05 | $20.43 | $20.67 | $20.37 | $20.44 | $20.44 | 639,313 |
| 2024-04-04 | $20.65 | $20.99 | $20.35 | $20.52 | $20.52 | 1,100,602 |
| 2024-04-03 | $22.27 | $22.47 | $20.49 | $20.61 | $20.61 | 2,154,121 |
| 2024-04-02 | $22.41 | $22.99 | $22.20 | $22.44 | $22.44 | 1,564,448 |
| 2024-04-01 | $22.31 | $22.55 | $22.25 | $22.51 | $22.51 | 672,949 |
| 2024-03-28 | $22.49 | $22.54 | $22.18 | $22.24 | $22.24 | 1,634,655 |
| 2024-03-27 | $22.39 | $22.48 | $22.33 | $22.45 | $22.45 | 2,096,281 |
| 2024-03-26 | $22.32 | $22.45 | $22.21 | $22.23 | $22.23 | 1,224,357 |
| 2024-03-25 | $22.38 | $22.44 | $22.21 | $22.22 | $22.22 | 893,707 |
| 2024-03-22 | $22.50 | $22.61 | $22.27 | $22.28 | $22.28 | 747,188 |
| 2024-03-21 | $22.50 | $22.57 | $22.43 | $22.52 | $22.52 | 789,177 |
| 2024-03-20 | $22.14 | $22.47 | $22.04 | $22.42 | $22.42 | 564,142 |
| 2024-03-19 | $21.91 | $22.15 | $21.91 | $22.14 | $22.14 | 672,825 |
| 2024-03-18 | $22.01 | $22.04 | $21.88 | $21.90 | $21.90 | 530,444 |
| 2024-03-15 | $21.77 | $22.05 | $21.77 | $21.96 | $21.96 | 1,073,778 |
| 2024-03-14 | $22.02 | $22.08 | $21.87 | $21.93 | $21.93 | 520,874 |
| 2024-03-13 | $21.92 | $22.13 | $21.90 | $22.04 | $22.04 | 471,059 |
| 2024-03-12 | $22.06 | $22.06 | $21.96 | $21.98 | $21.98 | 481,548 |
| 2024-03-11 | $21.89 | $22.19 | $21.89 | $22.05 | $22.05 | 575,765 |
| 2024-03-08 | $22.17 | $22.20 | $21.87 | $22.00 | $22.00 | 563,946 |
| 2024-03-07 | $22.01 | $22.11 | $21.92 | $22.00 | $22.00 | 734,725 |
| 2024-03-06 | $21.97 | $21.97 | $21.80 | $21.90 | $21.90 | 789,648 |
| 2024-03-05 | $22.00 | $22.03 | $21.66 | $21.75 | $21.75 | 820,056 |
| 2024-03-04 | $22.00 | $22.22 | $21.90 | $22.03 | $22.03 | 567,548 |
| 2024-03-01 | $22.10 | $22.10 | $21.80 | $21.96 | $21.96 | 928,611 |
| 2024-02-29 | $21.79 | $21.87 | $21.55 | $21.82 | $21.82 | 1,125,693 |
| 2024-02-28 | $21.71 | $21.94 | $21.59 | $21.60 | $21.60 | 696,355 |
| 2024-02-27 | $22.18 | $22.18 | $21.65 | $21.93 | $21.93 | 1,406,003 |
| 2024-02-26 | $21.85 | $22.20 | $21.72 | $22.11 | $22.11 | 802,086 |
| 2024-02-23 | $22.37 | $22.37 | $21.59 | $21.84 | $21.84 | 1,267,279 |
| 2024-02-22 | $22.74 | $22.92 | $22.10 | $22.21 | $22.21 | 2,625,090 |
| 2024-02-21 | $20.23 | $20.31 | $19.72 | $20.08 | $20.08 | 849,943 |
| 2024-02-20 | $20.43 | $20.72 | $20.36 | $20.38 | $20.38 | 614,307 |
| 2024-02-16 | $20.71 | $20.91 | $20.66 | $20.69 | $20.69 | 622,761 |
| 2024-02-15 | $20.66 | $21.12 | $20.63 | $20.92 | $20.92 | 575,726 |
| 2024-02-14 | $20.53 | $20.76 | $20.37 | $20.55 | $20.55 | 516,252 |
| 2024-02-13 | $20.60 | $20.79 | $20.24 | $20.27 | $20.27 | 917,419 |
| 2024-02-12 | $21.10 | $21.36 | $21.05 | $21.20 | $21.20 | 488,059 |
| 2024-02-09 | $20.98 | $21.21 | $20.78 | $21.01 | $21.01 | 547,465 |
| 2024-02-08 | $20.44 | $20.97 | $20.39 | $20.91 | $20.91 | 648,752 |
| 2024-02-07 | $20.45 | $20.47 | $20.16 | $20.39 | $20.39 | 549,994 |
| 2024-02-06 | $20.37 | $20.57 | $20.22 | $20.34 | $20.34 | 613,517 |
| 2024-02-05 | $20.51 | $20.51 | $20.22 | $20.40 | $20.40 | 478,880 |
| 2024-02-02 | $20.72 | $20.97 | $20.66 | $20.76 | $20.76 | 358,027 |
| 2024-02-01 | $20.36 | $20.97 | $20.32 | $20.97 | $20.97 | 511,823 |
| 2024-01-31 | $20.56 | $20.81 | $20.25 | $20.25 | $20.25 | 481,573 |
| 2024-01-30 | $20.69 | $20.78 | $20.54 | $20.55 | $20.55 | 189,813 |
| 2024-01-29 | $20.45 | $20.86 | $20.28 | $20.86 | $20.86 | 248,298 |
| 2024-01-26 | $20.60 | $20.73 | $20.43 | $20.50 | $20.50 | 326,620 |
| 2024-01-25 | $20.80 | $20.90 | $20.44 | $20.52 | $20.52 | 307,512 |
| 2024-01-24 | $20.67 | $20.67 | $20.36 | $20.52 | $20.52 | 346,168 |
| 2024-01-23 | $20.59 | $20.66 | $20.22 | $20.41 | $20.41 | 408,225 |
| 2024-01-22 | $19.94 | $20.41 | $19.88 | $20.36 | $20.36 | 788,314 |
| 2024-01-19 | $19.62 | $19.79 | $19.27 | $19.74 | $19.74 | 420,340 |
| 2024-01-18 | $19.93 | $19.93 | $19.39 | $19.54 | $19.54 | 370,711 |
| 2024-01-17 | $19.63 | $19.91 | $19.57 | $19.76 | $19.76 | 430,751 |
| 2024-01-16 | $20.13 | $20.22 | $19.81 | $20.04 | $20.04 | 859,354 |
| 2024-01-12 | $20.87 | $20.87 | $20.04 | $20.28 | $20.28 | 558,606 |
| 2024-01-11 | $20.62 | $20.71 | $20.37 | $20.59 | $20.59 | 703,489 |
| 2024-01-10 | $20.65 | $20.91 | $20.57 | $20.74 | $20.74 | 529,911 |
| 2024-01-09 | $20.64 | $20.87 | $20.60 | $20.77 | $20.77 | 422,546 |
| 2024-01-08 | $20.75 | $20.96 | $20.59 | $20.96 | $20.96 | 433,669 |
| 2024-01-05 | $19.97 | $20.78 | $19.90 | $20.66 | $20.66 | 712,453 |
| 2024-01-04 | $19.56 | $20.22 | $19.45 | $20.13 | $20.13 | 648,494 |
| 2024-01-03 | $19.58 | $19.67 | $19.25 | $19.49 | $19.49 | 748,073 |
| 2024-01-02 | $19.31 | $19.86 | $19.15 | $19.75 | $19.75 | 642,398 |
| 2023-12-29 | $19.86 | $19.95 | $19.50 | $19.51 | $19.51 | 316,109 |
| 2023-12-28 | $19.79 | $19.98 | $19.60 | $19.97 | $19.97 | 274,677 |
| 2023-12-27 | $19.90 | $19.96 | $19.61 | $19.86 | $19.86 | 254,761 |
| 2023-12-26 | $19.88 | $19.92 | $19.70 | $19.85 | $19.85 | 206,690 |
| 2023-12-22 | $19.88 | $20.03 | $19.62 | $19.72 | $19.72 | 293,164 |
| 2023-12-21 | $19.59 | $19.81 | $19.39 | $19.79 | $19.79 | 305,798 |
| 2023-12-20 | $19.87 | $20.21 | $19.47 | $19.47 | $19.47 | 450,020 |
| 2023-12-19 | $19.78 | $20.14 | $19.66 | $19.95 | $19.95 | 733,098 |
| 2023-12-18 | $19.83 | $19.86 | $19.52 | $19.68 | $19.68 | 438,179 |
| 2023-12-15 | $19.77 | $19.98 | $19.49 | $19.73 | $19.73 | 1,410,628 |
| 2023-12-14 | $19.70 | $20.19 | $19.70 | $19.82 | $19.82 | 744,119 |
| 2023-12-13 | $18.96 | $19.33 | $18.50 | $19.28 | $19.28 | 521,296 |
| 2023-12-12 | $18.73 | $18.94 | $18.43 | $18.86 | $18.86 | 494,535 |
| 2023-12-11 | $18.55 | $18.96 | $18.46 | $18.80 | $18.80 | 424,033 |
| 2023-12-08 | $18.61 | $18.70 | $18.34 | $18.59 | $18.59 | 473,019 |
| 2023-12-07 | $18.08 | $18.57 | $18.00 | $18.56 | $18.56 | 390,448 |
| 2023-12-06 | $18.26 | $18.48 | $17.93 | $18.00 | $18.00 | 347,090 |
| 2023-12-05 | $18.35 | $18.35 | $17.92 | $18.10 | $18.10 | 489,660 |
| 2023-12-04 | $18.51 | $18.81 | $18.26 | $18.37 | $18.37 | 518,263 |
| 2023-12-01 | $17.94 | $18.70 | $17.88 | $18.64 | $18.64 | 447,859 |
| 2023-11-30 | $18.16 | $18.20 | $17.93 | $17.96 | $17.96 | 306,440 |
| 2023-11-29 | $18.25 | $18.56 | $18.08 | $18.10 | $18.10 | 602,063 |
| 2023-11-28 | $17.95 | $18.12 | $17.77 | $18.09 | $18.09 | 341,532 |
| 2023-11-27 | $18.10 | $18.13 | $17.82 | $17.95 | $17.95 | 368,284 |
| 2023-11-24 | $17.89 | $18.28 | $17.89 | $18.22 | $18.22 | 121,455 |
| 2023-11-22 | $17.96 | $18.15 | $17.86 | $17.92 | $17.92 | 221,638 |
| 2023-11-21 | $17.95 | $17.96 | $17.70 | $17.75 | $17.75 | 239,997 |
| 2023-11-20 | $18.07 | $18.09 | $17.86 | $18.08 | $18.08 | 335,246 |
| 2023-11-17 | $17.98 | $18.12 | $17.77 | $17.97 | $17.97 | 317,265 |
| 2023-11-16 | $18.30 | $18.30 | $17.77 | $17.78 | $17.78 | 326,110 |
| 2023-11-15 | $18.60 | $18.72 | $18.10 | $18.28 | $18.28 | 304,769 |
| 2023-11-14 | $18.22 | $18.47 | $17.98 | $18.44 | $18.44 | 487,160 |
| 2023-11-13 | $17.62 | $17.90 | $17.51 | $17.66 | $17.66 | 558,378 |
| 2023-11-10 | $17.60 | $17.80 | $17.46 | $17.72 | $17.72 | 569,439 |
| 2023-11-09 | $17.41 | $17.80 | $17.24 | $17.60 | $17.60 | 802,792 |
| 2023-11-08 | $17.49 | $17.63 | $16.53 | $17.27 | $17.27 | 705,928 |
| 2023-11-07 | $17.45 | $17.80 | $17.37 | $17.80 | $17.80 | 702,009 |
| 2023-11-06 | $17.68 | $17.68 | $17.47 | $17.50 | $17.50 | 378,417 |
| 2023-11-03 | $17.55 | $17.98 | $17.16 | $17.77 | $17.77 | 454,271 |
| 2023-11-02 | $16.86 | $17.03 | $16.68 | $16.98 | $16.98 | 489,617 |
| 2023-11-01 | $16.27 | $16.75 | $16.22 | $16.54 | $16.54 | 1,130,940 |
| 2023-10-31 | $16.16 | $16.41 | $16.03 | $16.35 | $16.35 | 507,694 |
| 2023-10-30 | $16.29 | $16.35 | $16.04 | $16.21 | $16.21 | 206,865 |
| 2023-10-27 | $16.19 | $16.21 | $15.93 | $16.10 | $16.10 | 455,623 |
| 2023-10-26 | $16.62 | $16.83 | $16.17 | $16.19 | $16.19 | 374,038 |
| 2023-10-25 | $16.82 | $17.05 | $16.45 | $16.56 | $16.56 | 449,630 |
| 2023-10-24 | $17.18 | $17.42 | $16.86 | $16.89 | $16.89 | 378,082 |
| 2023-10-23 | $17.40 | $17.52 | $17.11 | $17.11 | $17.11 | 247,648 |
| 2023-10-20 | $17.86 | $17.92 | $17.44 | $17.50 | $17.50 | 319,929 |
| 2023-10-19 | $18.05 | $18.18 | $17.74 | $17.85 | $17.85 | 412,295 |
| 2023-10-18 | $18.12 | $18.22 | $17.96 | $18.03 | $18.03 | 239,843 |
| 2023-10-17 | $18.31 | $18.57 | $18.26 | $18.36 | $18.36 | 326,985 |
| 2023-10-16 | $18.45 | $18.64 | $18.24 | $18.49 | $18.49 | 298,545 |
| 2023-10-13 | $18.28 | $18.57 | $18.03 | $18.24 | $18.24 | 281,765 |
| 2023-10-12 | $19.21 | $19.21 | $18.22 | $18.27 | $18.27 | 595,794 |
| 2023-10-11 | $18.44 | $19.10 | $18.40 | $19.02 | $19.02 | 694,919 |
| 2023-10-10 | $18.06 | $18.69 | $18.04 | $18.46 | $18.46 | 278,123 |
| 2023-10-09 | $18.16 | $18.29 | $18.06 | $18.17 | $18.17 | 193,413 |
| 2023-10-06 | $18.09 | $18.36 | $17.97 | $18.33 | $18.33 | 286,150 |
| 2023-10-05 | $18.20 | $18.49 | $18.15 | $18.25 | $18.25 | 391,718 |
| 2023-10-04 | $17.91 | $18.41 | $17.76 | $18.35 | $18.35 | 401,377 |
| 2023-10-03 | $18.63 | $18.75 | $17.61 | $17.90 | $17.90 | 446,469 |
| 2023-10-02 | $18.63 | $18.85 | $18.46 | $18.74 | $18.74 | 588,887 |
| 2023-09-29 | $19.50 | $19.55 | $18.61 | $18.64 | $18.64 | 752,371 |
| 2023-09-28 | $19.20 | $19.43 | $18.93 | $19.37 | $19.37 | 352,783 |
| 2023-09-27 | $18.63 | $19.27 | $18.54 | $19.14 | $19.14 | 854,985 |
| 2023-09-26 | $18.58 | $18.85 | $18.48 | $18.48 | $18.48 | 531,262 |
| 2023-09-25 | $18.58 | $18.99 | $18.44 | $18.81 | $18.81 | 393,491 |
| 2023-09-22 | $18.60 | $18.93 | $18.54 | $18.71 | $18.71 | 354,287 |
| 2023-09-21 | $18.80 | $18.89 | $18.47 | $18.61 | $18.61 | 449,396 |
| 2023-09-20 | $19.82 | $19.90 | $18.98 | $19.00 | $19.00 | 390,318 |
| 2023-09-19 | $19.55 | $19.85 | $19.49 | $19.68 | $19.68 | 453,524 |
| 2023-09-18 | $19.56 | $19.72 | $19.40 | $19.51 | $19.51 | 443,328 |
| 2023-09-15 | $19.75 | $19.94 | $19.49 | $19.61 | $19.61 | 808,878 |
| 2023-09-14 | $20.00 | $20.21 | $19.73 | $19.74 | $19.74 | 503,419 |
| 2023-09-13 | $19.90 | $19.97 | $19.75 | $19.86 | $19.86 | 488,198 |
| 2023-09-12 | $19.95 | $20.16 | $19.84 | $19.94 | $19.94 | 364,488 |
| 2023-09-11 | $19.74 | $19.88 | $19.51 | $19.87 | $19.87 | 653,464 |
| 2023-09-08 | $19.66 | $19.80 | $19.26 | $19.61 | $19.61 | 459,825 |
| 2023-09-07 | $19.79 | $19.86 | $19.62 | $19.74 | $19.74 | 406,030 |
| 2023-09-06 | $19.78 | $20.02 | $19.69 | $19.83 | $19.83 | 295,933 |
| 2023-09-05 | $19.85 | $20.02 | $19.57 | $19.77 | $19.77 | 355,696 |
| 2023-09-01 | $19.79 | $20.20 | $19.71 | $19.99 | $19.99 | 321,100 |
| 2023-08-31 | $19.49 | $19.80 | $19.46 | $19.63 | $19.63 | 465,331 |
| 2023-08-30 | $19.45 | $19.77 | $19.45 | $19.45 | $19.45 | 326,873 |
| 2023-08-29 | $19.13 | $19.62 | $19.10 | $19.58 | $19.58 | 353,536 |
| 2023-08-28 | $19.09 | $19.44 | $19.09 | $19.19 | $19.19 | 324,757 |
| 2023-08-25 | $19.00 | $19.27 | $18.76 | $18.95 | $18.95 | 367,234 |
| 2023-08-24 | $18.65 | $19.15 | $18.63 | $19.03 | $19.03 | 380,060 |
| 2023-08-23 | $18.30 | $18.82 | $18.27 | $18.75 | $18.75 | 346,856 |
| 2023-08-22 | $18.71 | $18.72 | $18.09 | $18.31 | $18.31 | 665,859 |
| 2023-08-21 | $18.79 | $18.90 | $18.58 | $18.71 | $18.71 | 286,741 |
| 2023-08-18 | $18.54 | $19.10 | $18.54 | $18.74 | $18.74 | 1,445,033 |
| 2023-08-17 | $18.85 | $19.16 | $18.50 | $18.76 | $18.76 | 361,943 |
| 2023-08-16 | $19.33 | $19.54 | $18.79 | $18.79 | $18.79 | 594,753 |
| 2023-08-15 | $19.51 | $19.60 | $19.42 | $19.43 | $19.43 | 303,243 |
| 2023-08-14 | $19.25 | $19.72 | $19.25 | $19.67 | $19.67 | 271,605 |
| 2023-08-11 | $18.76 | $19.41 | $18.76 | $19.39 | $19.39 | 646,537 |
| 2023-08-10 | $19.30 | $20.27 | $18.62 | $19.03 | $19.03 | 873,531 |
| 2023-08-09 | $19.89 | $19.93 | $19.63 | $19.79 | $19.79 | 384,339 |
| 2023-08-08 | $19.90 | $19.97 | $19.46 | $19.95 | $19.95 | 384,013 |
| 2023-08-07 | $19.95 | $20.08 | $19.57 | $20.03 | $20.03 | 343,290 |
| 2023-08-04 | $19.15 | $20.06 | $19.15 | $19.96 | $19.96 | 563,695 |
| 2023-08-03 | $19.00 | $19.31 | $18.84 | $19.11 | $19.11 | 503,543 |
| 2023-08-02 | $19.67 | $19.75 | $19.08 | $19.09 | $19.09 | 395,000 |
| 2023-08-01 | $20.35 | $20.37 | $19.80 | $19.93 | $19.93 | 303,560 |
| 2023-07-31 | $20.34 | $20.72 | $20.28 | $20.38 | $20.38 | 290,330 |
| 2023-07-28 | $20.10 | $20.38 | $20.02 | $20.22 | $20.22 | 401,537 |
| 2023-07-27 | $20.43 | $20.44 | $19.79 | $19.88 | $19.88 | 285,952 |
| 2023-07-26 | $20.23 | $20.51 | $20.21 | $20.26 | $20.26 | 189,171 |
| 2023-07-25 | $20.39 | $20.51 | $20.21 | $20.24 | $20.24 | 229,305 |
| 2023-07-24 | $20.76 | $20.93 | $20.38 | $20.43 | $20.43 | 215,715 |
| 2023-07-21 | $21.25 | $21.45 | $20.80 | $20.83 | $20.83 | 293,809 |
| 2023-07-20 | $21.59 | $21.66 | $21.09 | $21.12 | $21.12 | 381,978 |
| 2023-07-19 | $21.35 | $21.60 | $21.28 | $21.55 | $21.55 | 269,889 |
| 2023-07-18 | $21.02 | $21.28 | $21.01 | $21.13 | $21.13 | 252,518 |
| 2023-07-17 | $20.91 | $21.11 | $20.81 | $21.02 | $21.02 | 219,157 |
| 2023-07-14 | $21.11 | $21.11 | $20.70 | $20.84 | $20.84 | 298,086 |
| 2023-07-13 | $21.16 | $21.23 | $21.00 | $21.10 | $21.10 | 166,401 |
| 2023-07-12 | $20.99 | $21.04 | $20.64 | $20.96 | $20.96 | 298,406 |
| 2023-07-11 | $20.44 | $20.63 | $20.25 | $20.60 | $20.60 | 242,671 |
| 2023-07-10 | $20.14 | $20.46 | $20.07 | $20.38 | $20.38 | 219,566 |
| 2023-07-07 | $20.19 | $20.43 | $20.14 | $20.15 | $20.15 | 265,808 |
| 2023-07-06 | $20.11 | $20.15 | $19.84 | $20.12 | $20.12 | 334,783 |
| 2023-07-05 | $20.11 | $20.63 | $20.04 | $20.39 | $20.39 | 479,584 |
| 2023-07-03 | $20.02 | $20.51 | $20.02 | $20.32 | $20.32 | 136,955 |
| 2023-06-30 | $20.25 | $20.34 | $19.93 | $20.21 | $20.21 | 800,157 |
| 2023-06-29 | $19.87 | $20.25 | $19.80 | $20.00 | $20.00 | 281,938 |
| 2023-06-28 | $19.56 | $19.86 | $19.44 | $19.80 | $19.80 | 420,201 |
| 2023-06-27 | $19.61 | $19.97 | $19.52 | $19.65 | $19.65 | 438,132 |
| 2023-06-26 | $19.45 | $20.09 | $19.45 | $19.73 | $19.73 | 410,806 |
| 2023-06-23 | $19.50 | $19.64 | $19.33 | $19.50 | $19.50 | 1,084,013 |
| 2023-06-22 | $19.47 | $19.91 | $19.31 | $19.72 | $19.72 | 481,379 |
| 2023-06-21 | $19.77 | $20.05 | $19.52 | $19.55 | $19.55 | 494,838 |
| 2023-06-20 | $19.95 | $20.03 | $19.72 | $19.89 | $19.89 | 529,682 |
| 2023-06-16 | $20.48 | $20.50 | $19.96 | $19.96 | $19.96 | 650,464 |
| 2023-06-15 | $19.89 | $20.28 | $19.89 | $20.27 | $20.27 | 313,440 |
| 2023-06-14 | $20.12 | $20.37 | $19.97 | $20.04 | $20.04 | 331,351 |
| 2023-06-13 | $20.41 | $20.78 | $20.01 | $20.16 | $20.16 | 275,171 |
| 2023-06-12 | $19.96 | $20.28 | $19.91 | $20.22 | $20.22 | 449,260 |
| 2023-06-09 | $20.14 | $20.20 | $19.88 | $19.98 | $19.98 | 354,425 |
| 2023-06-08 | $20.34 | $20.46 | $20.00 | $20.11 | $20.11 | 530,659 |
| 2023-06-07 | $20.65 | $21.27 | $20.47 | $20.49 | $20.49 | 538,072 |
| 2023-06-06 | $20.27 | $20.89 | $20.19 | $20.54 | $20.54 | 946,975 |
| 2023-06-05 | $20.36 | $20.59 | $20.12 | $20.28 | $20.28 | 356,358 |
| 2023-06-02 | $20.25 | $20.67 | $19.96 | $20.51 | $20.51 | 606,446 |
| 2023-06-01 | $19.67 | $20.03 | $19.44 | $19.91 | $19.91 | 704,064 |
| 2023-05-31 | $19.89 | $20.10 | $19.64 | $19.65 | $19.65 | 679,424 |
| 2023-05-30 | $20.02 | $20.13 | $19.61 | $19.88 | $19.88 | 453,182 |
| 2023-05-26 | $19.40 | $19.90 | $19.37 | $19.85 | $19.85 | 528,212 |
| 2023-05-25 | $19.31 | $19.54 | $19.20 | $19.31 | $19.31 | 524,818 |
| 2023-05-24 | $19.36 | $19.55 | $19.13 | $19.41 | $19.41 | 380,168 |
| 2023-05-23 | $19.95 | $20.36 | $19.51 | $19.57 | $19.57 | 431,037 |
| 2023-05-22 | $19.69 | $20.13 | $19.55 | $20.09 | $20.09 | 446,518 |
| 2023-05-19 | $19.63 | $19.77 | $19.37 | $19.55 | $19.55 | 378,549 |
| 2023-05-18 | $19.43 | $19.65 | $19.07 | $19.45 | $19.45 | 668,454 |
| 2023-05-17 | $18.98 | $19.27 | $18.62 | $19.14 | $19.14 | 592,448 |
| 2023-05-16 | $18.35 | $19.02 | $18.34 | $18.84 | $18.84 | 604,533 |
| 2023-05-15 | $18.11 | $18.70 | $18.02 | $18.50 | $18.50 | 1,047,726 |
| 2023-05-12 | $17.80 | $18.14 | $17.58 | $18.05 | $18.05 | 651,170 |
| 2023-05-11 | $17.79 | $17.83 | $17.54 | $17.77 | $17.77 | 321,199 |
| 2023-05-10 | $17.94 | $18.20 | $17.35 | $17.87 | $17.87 | 503,270 |
| 2023-05-09 | $18.12 | $18.35 | $18.00 | $18.26 | $18.26 | 309,744 |
| 2023-05-08 | $18.17 | $18.34 | $18.00 | $18.31 | $18.31 | 183,299 |
| 2023-05-05 | $17.98 | $18.25 | $17.98 | $18.16 | $18.16 | 259,888 |
| 2023-05-04 | $17.65 | $17.80 | $17.51 | $17.69 | $17.69 | 228,912 |
| 2023-05-03 | $17.99 | $18.17 | $17.80 | $17.84 | $17.84 | 292,515 |
| 2023-05-02 | $18.16 | $18.27 | $17.71 | $17.89 | $17.89 | 261,765 |
| 2023-05-01 | $18.21 | $18.49 | $18.19 | $18.33 | $18.33 | 197,634 |
| 2023-04-28 | $17.90 | $18.35 | $17.90 | $18.24 | $18.24 | 292,597 |
| 2023-04-27 | $17.85 | $17.95 | $17.58 | $17.94 | $17.94 | 262,010 |
| 2023-04-26 | $18.08 | $18.33 | $17.65 | $17.68 | $17.68 | 324,274 |
| 2023-04-25 | $18.78 | $18.90 | $18.12 | $18.24 | $18.24 | 398,158 |
| 2023-04-24 | $19.07 | $19.07 | $18.76 | $19.00 | $19.00 | 279,129 |
| 2023-04-21 | $18.87 | $19.07 | $18.67 | $19.01 | $19.01 | 274,472 |
| 2023-04-20 | $18.76 | $18.91 | $18.58 | $18.79 | $18.79 | 271,069 |
| 2023-04-19 | $18.23 | $18.88 | $18.23 | $18.79 | $18.79 | 278,585 |
| 2023-04-18 | $19.10 | $19.17 | $18.46 | $18.60 | $18.60 | 250,865 |
| 2023-04-17 | $18.29 | $19.12 | $18.26 | $19.02 | $19.02 | 643,964 |
| 2023-04-14 | $18.76 | $18.98 | $18.45 | $18.50 | $18.50 | 296,504 |
| 2023-04-13 | $18.48 | $18.89 | $18.45 | $18.74 | $18.74 | 293,835 |
| 2023-04-12 | $19.35 | $19.35 | $18.44 | $18.45 | $18.45 | 378,943 |
| 2023-04-11 | $19.11 | $19.17 | $18.86 | $19.05 | $19.05 | 403,812 |
| 2023-04-10 | $19.04 | $19.19 | $18.76 | $19.01 | $19.01 | 396,531 |
| 2023-04-06 | $19.10 | $19.25 | $18.96 | $19.16 | $19.16 | 244,938 |
| 2023-04-05 | $19.33 | $19.68 | $19.12 | $19.23 | $19.23 | 290,812 |
| 2023-04-04 | $19.89 | $19.89 | $19.46 | $19.52 | $19.52 | 267,849 |
| 2023-04-03 | $20.06 | $20.25 | $19.66 | $19.79 | $19.79 | 315,107 |
| 2023-03-31 | $19.64 | $20.22 | $19.64 | $20.18 | $20.18 | 549,884 |
| 2023-03-30 | $19.60 | $19.78 | $19.39 | $19.51 | $19.51 | 260,711 |
| 2023-03-29 | $19.26 | $19.57 | $19.15 | $19.39 | $19.39 | 314,407 |
| 2023-03-28 | $19.05 | $19.27 | $18.84 | $18.99 | $18.99 | 394,585 |
| 2023-03-27 | $19.43 | $19.43 | $19.10 | $19.15 | $19.15 | 372,292 |
| 2023-03-24 | $18.83 | $19.14 | $18.68 | $19.12 | $19.12 | 337,237 |
| 2023-03-23 | $19.38 | $19.48 | $18.93 | $19.11 | $19.11 | 358,619 |
| 2023-03-22 | $19.79 | $19.84 | $19.20 | $19.23 | $19.23 | 269,989 |
| 2023-03-21 | $19.61 | $20.00 | $19.61 | $19.86 | $19.86 | 256,102 |
| 2023-03-20 | $19.64 | $19.75 | $19.17 | $19.20 | $19.20 | 231,957 |
| 2023-03-17 | $19.44 | $19.77 | $19.25 | $19.37 | $19.37 | 784,664 |
| 2023-03-16 | $19.76 | $20.48 | $19.70 | $19.90 | $19.90 | 581,360 |
| 2023-03-15 | $19.49 | $20.12 | $19.32 | $20.08 | $20.08 | 311,348 |
| 2023-03-14 | $20.43 | $20.44 | $20.03 | $20.13 | $20.13 | 512,048 |
| 2023-03-13 | $19.44 | $19.84 | $19.14 | $19.68 | $19.68 | 816,800 |
| 2023-03-10 | $20.86 | $20.86 | $19.69 | $20.00 | $20.00 | 684,431 |
| 2023-03-09 | $21.59 | $21.59 | $21.06 | $21.12 | $21.12 | 345,318 |
| 2023-03-08 | $21.31 | $21.81 | $21.10 | $21.61 | $21.61 | 341,145 |
| 2023-03-07 | $21.87 | $21.87 | $21.16 | $21.24 | $21.24 | 308,330 |
| 2023-03-06 | $22.28 | $22.43 | $21.77 | $21.88 | $21.88 | 264,516 |
| 2023-03-03 | $22.00 | $22.27 | $21.91 | $22.23 | $22.23 | 424,497 |
| 2023-03-02 | $21.65 | $22.09 | $21.55 | $21.88 | $21.88 | 403,664 |
| 2023-03-01 | $22.51 | $22.71 | $21.91 | $22.13 | $22.13 | 352,389 |
| 2023-02-28 | $22.30 | $22.63 | $22.14 | $22.58 | $22.58 | 505,423 |
| 2023-02-27 | $22.90 | $22.96 | $22.08 | $22.33 | $22.33 | 266,605 |
| 2023-02-24 | $22.40 | $22.73 | $22.25 | $22.60 | $22.60 | 383,966 |
| 2023-02-23 | $23.52 | $23.80 | $22.34 | $22.98 | $22.98 | 306,973 |
| 2023-02-22 | $22.42 | $22.86 | $22.36 | $22.40 | $22.40 | 254,000 |
| 2023-02-21 | $22.53 | $22.79 | $22.20 | $22.37 | $22.37 | 382,019 |
| 2023-02-17 | $23.52 | $23.55 | $22.66 | $23.00 | $23.00 | 446,879 |
| 2023-02-16 | $24.33 | $24.52 | $23.26 | $23.43 | $23.43 | 589,824 |
| 2023-02-15 | $24.34 | $24.85 | $24.30 | $24.82 | $24.82 | 219,371 |
| 2023-02-14 | $24.33 | $24.91 | $24.23 | $24.54 | $24.54 | 220,686 |
| 2023-02-13 | $24.38 | $24.74 | $24.16 | $24.62 | $24.62 | 162,165 |
| 2023-02-10 | $24.19 | $24.50 | $24.01 | $24.23 | $24.23 | 165,996 |
| 2023-02-09 | $25.34 | $25.48 | $24.37 | $24.47 | $24.47 | 250,018 |
| 2023-02-08 | $24.59 | $25.02 | $24.38 | $24.99 | $24.99 | 357,927 |
| 2023-02-07 | $24.36 | $25.05 | $24.24 | $24.91 | $24.91 | 287,127 |
| 2023-02-06 | $24.49 | $24.80 | $24.30 | $24.48 | $24.48 | 295,115 |
| 2023-02-03 | $24.66 | $25.04 | $24.66 | $24.82 | $24.82 | 259,815 |
| 2023-02-02 | $24.95 | $25.51 | $24.83 | $25.14 | $25.14 | 674,078 |
| 2023-02-01 | $24.30 | $24.90 | $24.15 | $24.62 | $24.62 | 317,866 |
| 2023-01-31 | $23.62 | $24.47 | $23.62 | $24.44 | $24.44 | 491,965 |
| 2023-01-30 | $23.27 | $23.79 | $23.23 | $23.52 | $23.52 | 320,655 |
| 2023-01-27 | $23.42 | $23.85 | $23.42 | $23.56 | $23.56 | 311,557 |
| 2023-01-26 | $23.20 | $23.65 | $23.05 | $23.64 | $23.64 | 244,977 |
| 2023-01-25 | $22.71 | $22.95 | $22.35 | $22.95 | $22.95 | 139,984 |
| 2023-01-24 | $23.25 | $23.48 | $22.76 | $23.02 | $23.02 | 321,315 |
| 2023-01-23 | $23.08 | $23.28 | $22.69 | $23.17 | $23.17 | 462,890 |
| 2023-01-20 | $22.86 | $23.18 | $22.37 | $23.09 | $23.09 | 401,597 |
| 2023-01-19 | $22.69 | $22.83 | $22.44 | $22.75 | $22.75 | 309,070 |
| 2023-01-18 | $23.22 | $23.29 | $22.86 | $23.01 | $23.01 | 372,796 |
| 2023-01-17 | $23.53 | $23.77 | $23.00 | $23.20 | $23.20 | 476,029 |
| 2023-01-13 | $22.85 | $23.61 | $22.74 | $23.53 | $23.53 | 312,585 |
| 2023-01-12 | $22.67 | $23.14 | $22.47 | $23.08 | $23.08 | 558,712 |
| 2023-01-11 | $22.25 | $22.62 | $22.02 | $22.62 | $22.62 | 366,667 |
| 2023-01-10 | $21.94 | $22.28 | $21.93 | $22.05 | $22.05 | 261,951 |
| 2023-01-09 | $21.93 | $22.43 | $21.92 | $22.11 | $22.11 | 259,466 |
| 2023-01-06 | $21.45 | $21.71 | $21.11 | $21.69 | $21.69 | 316,474 |
| 2023-01-05 | $21.15 | $21.27 | $20.74 | $21.24 | $21.24 | 490,919 |
| 2023-01-04 | $20.85 | $21.43 | $20.74 | $21.40 | $21.40 | 378,339 |
| 2023-01-03 | $21.02 | $21.31 | $20.28 | $20.58 | $20.58 | 387,414 |
| 2022-12-30 | $20.23 | $20.68 | $20.20 | $20.65 | $20.65 | 453,743 |
| 2022-12-29 | $19.79 | $20.53 | $19.67 | $20.51 | $20.51 | 642,181 |
| 2022-12-28 | $19.95 | $20.19 | $19.57 | $19.58 | $19.58 | 442,021 |
| 2022-12-27 | $19.92 | $20.15 | $19.67 | $19.88 | $19.88 | 497,365 |
| 2022-12-23 | $19.93 | $20.10 | $19.74 | $19.99 | $19.99 | 444,986 |
| 2022-12-22 | $20.14 | $20.30 | $19.94 | $20.08 | $20.08 | 564,850 |
| 2022-12-21 | $20.67 | $20.73 | $20.35 | $20.39 | $20.39 | 513,495 |
| 2022-12-20 | $19.96 | $20.65 | $19.90 | $20.46 | $20.46 | 650,136 |
| 2022-12-19 | $20.60 | $20.75 | $19.81 | $19.99 | $19.99 | 893,993 |
| 2022-12-16 | $20.99 | $21.09 | $20.40 | $20.75 | $20.75 | 1,050,039 |
| 2022-12-15 | $21.45 | $21.50 | $21.05 | $21.39 | $21.39 | 809,537 |
| 2022-12-14 | $21.83 | $22.21 | $21.58 | $21.78 | $21.78 | 508,482 |
| 2022-12-13 | $22.54 | $22.81 | $21.75 | $22.01 | $22.01 | 426,630 |
| 2022-12-12 | $21.26 | $21.62 | $21.02 | $21.45 | $21.45 | 526,063 |
| 2022-12-09 | $21.17 | $21.52 | $21.17 | $21.37 | $21.37 | 533,191 |
| 2022-12-08 | $21.57 | $21.85 | $21.32 | $21.43 | $21.43 | 348,915 |
| 2022-12-07 | $21.86 | $22.01 | $21.47 | $21.47 | $21.47 | 447,542 |
| 2022-12-06 | $22.50 | $22.86 | $21.72 | $21.89 | $21.89 | 318,110 |
| 2022-12-05 | $23.04 | $23.10 | $22.56 | $22.59 | $22.59 | 411,700 |
| 2022-12-02 | $22.99 | $23.43 | $22.99 | $23.28 | $23.28 | 348,427 |
| 2022-12-01 | $23.23 | $23.73 | $23.18 | $23.46 | $23.46 | 396,112 |
| 2022-11-30 | $22.68 | $23.22 | $22.35 | $23.17 | $23.17 | 668,549 |
| 2022-11-29 | $21.80 | $22.74 | $21.74 | $22.66 | $22.66 | 614,726 |
| 2022-11-28 | $22.72 | $23.03 | $21.75 | $21.80 | $21.80 | 875,809 |
| 2022-11-25 | $22.86 | $23.19 | $22.63 | $23.11 | $23.11 | 360,890 |
| 2022-11-23 | $23.08 | $23.83 | $22.87 | $23.06 | $23.06 | 884,063 |
| 2022-11-22 | $23.34 | $23.72 | $22.60 | $22.95 | $22.95 | 1,224,463 |
| 2022-11-21 | $23.44 | $23.65 | $22.85 | $23.33 | $23.33 | 945,832 |
| 2022-11-18 | $25.26 | $25.26 | $23.34 | $23.54 | $23.54 | 993,513 |
| 2022-11-17 | $24.42 | $24.55 | $23.78 | $24.48 | $24.48 | 614,584 |
| 2022-11-16 | $24.95 | $25.29 | $24.59 | $24.81 | $24.81 | 674,070 |
| 2022-11-15 | $25.41 | $25.55 | $24.90 | $25.18 | $25.18 | 952,491 |
| 2022-11-14 | $25.31 | $25.53 | $24.78 | $24.83 | $24.83 | 875,069 |
| 2022-11-11 | $24.58 | $25.74 | $24.58 | $25.51 | $25.51 | 858,578 |
| 2022-11-10 | $23.59 | $25.20 | $23.53 | $24.48 | $24.48 | 1,272,264 |
| 2022-11-09 | $22.28 | $22.36 | $21.80 | $21.92 | $21.92 | 272,093 |
| 2022-11-08 | $22.61 | $23.00 | $22.13 | $22.41 | $22.41 | 378,970 |
| 2022-11-07 | $22.15 | $22.61 | $21.76 | $22.44 | $22.44 | 520,757 |
| 2022-11-04 | $21.84 | $21.92 | $21.24 | $21.89 | $21.89 | 387,132 |
| 2022-11-03 | $21.63 | $22.06 | $21.49 | $21.53 | $21.53 | 277,215 |
| 2022-11-02 | $23.35 | $23.51 | $21.98 | $21.98 | $21.98 | 480,229 |
| 2022-11-01 | $23.57 | $23.70 | $23.19 | $23.40 | $23.40 | 292,139 |
| 2022-10-31 | $22.73 | $23.32 | $22.66 | $23.16 | $23.16 | 521,947 |
| 2022-10-28 | $22.45 | $23.21 | $22.31 | $22.88 | $22.88 | 342,258 |
| 2022-10-27 | $22.30 | $22.85 | $22.30 | $22.48 | $22.48 | 479,336 |
| 2022-10-26 | $22.01 | $22.69 | $21.86 | $22.11 | $22.11 | 419,106 |
| 2022-10-25 | $20.09 | $21.86 | $20.09 | $21.83 | $21.83 | 472,432 |
| 2022-10-24 | $19.84 | $19.99 | $19.30 | $19.95 | $19.95 | 447,078 |
| 2022-10-21 | $19.70 | $19.93 | $19.05 | $19.79 | $19.79 | 649,886 |
| 2022-10-20 | $19.77 | $20.06 | $19.56 | $19.63 | $19.63 | 690,955 |
| 2022-10-19 | $20.22 | $20.43 | $19.60 | $19.70 | $19.70 | 473,634 |
| 2022-10-18 | $21.23 | $21.37 | $20.24 | $20.43 | $20.43 | 645,943 |
| 2022-10-17 | $20.70 | $20.95 | $20.53 | $20.55 | $20.55 | 486,581 |
| 2022-10-14 | $20.80 | $21.04 | $20.07 | $20.08 | $20.08 | 453,834 |
| 2022-10-13 | $19.94 | $20.63 | $19.77 | $20.44 | $20.44 | 642,390 |
| 2022-10-12 | $20.66 | $20.68 | $20.29 | $20.53 | $20.53 | 352,331 |
| 2022-10-11 | $20.92 | $20.93 | $20.34 | $20.55 | $20.55 | 374,510 |
| 2022-10-10 | $21.32 | $21.32 | $20.69 | $20.98 | $20.98 | 281,058 |
| 2022-10-07 | $21.59 | $21.62 | $21.12 | $21.22 | $21.22 | 338,416 |
| 2022-10-06 | $22.00 | $22.49 | $21.81 | $21.93 | $21.93 | 302,113 |
| 2022-10-05 | $21.95 | $22.37 | $21.74 | $22.15 | $22.15 | 449,965 |
| 2022-10-04 | $21.06 | $22.42 | $20.90 | $22.40 | $22.40 | 614,031 |
| 2022-10-03 | $20.91 | $21.02 | $19.79 | $20.64 | $20.64 | 687,614 |
| 2022-09-30 | $20.65 | $21.39 | $20.52 | $20.66 | $20.66 | 733,092 |
| 2022-09-29 | $20.32 | $20.73 | $20.02 | $20.70 | $20.70 | 556,999 |
| 2022-09-28 | $19.68 | $20.76 | $19.68 | $20.62 | $20.62 | 601,450 |
| 2022-09-27 | $19.61 | $20.07 | $19.48 | $19.67 | $19.67 | 329,271 |
| 2022-09-26 | $19.68 | $20.45 | $19.34 | $19.34 | $19.34 | 635,375 |
| 2022-09-23 | $19.66 | $19.79 | $19.35 | $19.73 | $19.73 | 735,582 |
| 2022-09-22 | $20.93 | $20.93 | $19.79 | $20.00 | $20.00 | 535,547 |
| 2022-09-21 | $20.85 | $21.58 | $20.63 | $20.97 | $20.97 | 787,698 |
| 2022-09-20 | $21.51 | $21.62 | $20.67 | $20.70 | $20.70 | 735,725 |
| 2022-09-19 | $21.49 | $21.87 | $21.26 | $21.79 | $21.79 | 930,518 |
| 2022-09-16 | $22.48 | $22.62 | $21.45 | $21.76 | $21.76 | 1,657,039 |
| 2022-09-15 | $23.05 | $23.63 | $22.85 | $22.86 | $22.86 | 395,660 |
| 2022-09-14 | $23.13 | $23.59 | $22.94 | $23.25 | $23.25 | 549,810 |
| 2022-09-13 | $23.23 | $23.43 | $23.05 | $23.21 | $23.21 | 452,583 |
| 2022-09-12 | $23.58 | $24.05 | $23.44 | $24.01 | $24.01 | 748,077 |
| 2022-09-09 | $23.02 | $23.60 | $23.02 | $23.43 | $23.43 | 471,574 |
| 2022-09-08 | $22.19 | $23.08 | $22.05 | $22.91 | $22.91 | 480,642 |
| 2022-09-07 | $21.68 | $22.71 | $21.68 | $22.45 | $22.45 | 600,785 |
| 2022-09-06 | $21.61 | $21.79 | $21.29 | $21.68 | $21.68 | 516,954 |
| 2022-09-02 | $21.99 | $22.26 | $21.44 | $21.52 | $21.52 | 405,816 |
| 2022-09-01 | $21.42 | $21.52 | $20.89 | $21.51 | $21.51 | 448,696 |
| 2022-08-31 | $21.74 | $22.21 | $21.52 | $21.61 | $21.61 | 522,216 |
| 2022-08-30 | $21.83 | $22.19 | $21.53 | $21.61 | $21.61 | 443,660 |
| 2022-08-29 | $21.57 | $21.93 | $21.57 | $21.62 | $21.62 | 355,277 |
| 2022-08-26 | $22.75 | $22.75 | $21.64 | $21.83 | $21.83 | 405,181 |
| 2022-08-25 | $22.39 | $22.71 | $22.25 | $22.64 | $22.64 | 308,618 |
| 2022-08-24 | $21.39 | $22.25 | $21.28 | $22.17 | $22.17 | 456,440 |
| 2022-08-23 | $21.59 | $21.96 | $21.40 | $21.41 | $21.41 | 338,223 |
| 2022-08-22 | $21.64 | $21.88 | $21.46 | $21.68 | $21.68 | 472,776 |
| 2022-08-19 | $22.62 | $22.62 | $21.98 | $22.09 | $22.09 | 381,440 |
| 2022-08-18 | $22.84 | $22.92 | $22.54 | $22.84 | $22.84 | 306,015 |
| 2022-08-17 | $23.08 | $23.20 | $22.75 | $22.95 | $22.95 | 288,551 |
| 2022-08-16 | $23.37 | $23.66 | $23.10 | $23.49 | $23.49 | 436,815 |
| 2022-08-15 | $23.24 | $23.70 | $23.24 | $23.58 | $23.58 | 296,474 |
| 2022-08-12 | $23.27 | $23.52 | $23.12 | $23.51 | $23.51 | 245,729 |
| 2022-08-11 | $23.32 | $23.70 | $23.05 | $23.14 | $23.14 | 345,053 |
| 2022-08-10 | $23.54 | $23.87 | $22.93 | $23.29 | $23.29 | 478,434 |
| 2022-08-09 | $24.05 | $24.05 | $22.55 | $22.84 | $22.84 | 785,865 |
| 2022-08-08 | $23.48 | $24.22 | $23.44 | $23.80 | $23.80 | 825,616 |
| 2022-08-05 | $22.40 | $23.48 | $22.20 | $23.20 | $23.20 | 618,157 |
| 2022-08-04 | $22.20 | $22.48 | $22.04 | $22.34 | $22.34 | 431,366 |
| 2022-08-03 | $21.33 | $22.14 | $21.20 | $22.14 | $22.14 | 325,011 |
| 2022-08-02 | $20.92 | $21.19 | $20.78 | $21.00 | $21.00 | 373,869 |
| 2022-08-01 | $20.75 | $21.23 | $20.39 | $21.14 | $21.14 | 379,044 |
| 2022-07-29 | $20.63 | $21.14 | $20.30 | $21.11 | $21.11 | 664,891 |
| 2022-07-28 | $20.38 | $20.61 | $20.12 | $20.48 | $20.48 | 624,476 |
| 2022-07-27 | $20.04 | $20.45 | $19.93 | $20.39 | $20.39 | 327,947 |
| 2022-07-26 | $20.00 | $20.15 | $19.68 | $19.75 | $19.75 | 240,157 |
| 2022-07-25 | $20.48 | $20.48 | $20.06 | $20.22 | $20.22 | 299,916 |
| 2022-07-22 | $21.14 | $21.22 | $20.30 | $20.57 | $20.57 | 376,287 |
| 2022-07-21 | $21.08 | $21.08 | $20.57 | $21.00 | $21.00 | 476,619 |
| 2022-07-20 | $20.86 | $21.11 | $20.73 | $20.97 | $20.97 | 463,710 |
| 2022-07-19 | $20.62 | $20.96 | $20.51 | $20.91 | $20.91 | 331,715 |
| 2022-07-18 | $20.77 | $21.04 | $20.09 | $20.23 | $20.23 | 363,711 |
| 2022-07-15 | $20.82 | $20.95 | $20.37 | $20.50 | $20.50 | 431,102 |
| 2022-07-14 | $19.97 | $20.55 | $19.76 | $20.36 | $20.36 | 278,214 |
| 2022-07-13 | $20.05 | $20.32 | $19.75 | $20.26 | $20.26 | 261,897 |
| 2022-07-12 | $20.40 | $20.83 | $20.29 | $20.42 | $20.42 | 371,882 |
| 2022-07-11 | $20.70 | $20.99 | $20.42 | $20.46 | $20.46 | 382,195 |
| 2022-07-08 | $21.25 | $21.39 | $20.73 | $20.97 | $20.97 | 241,566 |
| 2022-07-07 | $20.83 | $21.35 | $20.83 | $21.25 | $21.25 | 541,379 |
| 2022-07-06 | $20.50 | $20.88 | $20.48 | $20.69 | $20.69 | 357,176 |
| 2022-07-05 | $19.29 | $20.42 | $18.87 | $20.41 | $20.41 | 475,237 |
| 2022-07-01 | $19.20 | $19.70 | $19.13 | $19.65 | $19.65 | 355,947 |
| 2022-06-30 | $19.19 | $19.70 | $18.84 | $19.34 | $19.34 | 400,268 |
| 2022-06-29 | $19.90 | $19.90 | $19.24 | $19.52 | $19.52 | 429,635 |
| 2022-06-28 | $20.81 | $20.90 | $19.66 | $19.72 | $19.72 | 632,211 |
| 2022-06-27 | $20.98 | $21.10 | $20.37 | $20.70 | $20.70 | 507,808 |
| 2022-06-24 | $19.91 | $20.91 | $19.70 | $20.89 | $20.89 | 2,471,588 |
| 2022-06-23 | $18.93 | $19.65 | $18.69 | $19.59 | $19.59 | 624,733 |
| 2022-06-22 | $18.34 | $18.93 | $18.33 | $18.81 | $18.81 | 761,657 |
| 2022-06-21 | $18.52 | $18.89 | $18.35 | $18.58 | $18.58 | 650,720 |
| 2022-06-17 | $17.35 | $18.25 | $17.12 | $18.10 | $18.10 | 1,147,513 |
| 2022-06-16 | $17.85 | $17.85 | $17.14 | $17.22 | $17.22 | 723,515 |
| 2022-06-15 | $18.13 | $18.57 | $17.80 | $18.31 | $18.31 | 981,357 |
| 2022-06-14 | $18.25 | $18.39 | $17.76 | $17.89 | $17.89 | 860,097 |
| 2022-06-13 | $19.01 | $19.06 | $18.06 | $18.22 | $18.22 | 649,512 |
| 2022-06-10 | $19.64 | $19.86 | $19.25 | $19.61 | $19.61 | 666,843 |
| 2022-06-09 | $20.54 | $20.57 | $20.04 | $20.13 | $20.13 | 478,516 |
| 2022-06-08 | $20.80 | $21.02 | $20.49 | $20.68 | $20.68 | 461,247 |
| 2022-06-07 | $20.41 | $20.93 | $20.23 | $20.86 | $20.86 | 700,623 |
| 2022-06-06 | $20.63 | $20.92 | $20.35 | $20.80 | $20.80 | 709,235 |
| 2022-06-03 | $20.12 | $20.30 | $19.88 | $20.22 | $20.22 | 580,652 |
| 2022-06-02 | $19.98 | $20.58 | $19.95 | $20.49 | $20.49 | 506,166 |
| 2022-06-01 | $20.28 | $20.50 | $19.66 | $19.95 | $19.95 | 568,044 |
| 2022-05-31 | $20.71 | $20.80 | $20.20 | $20.27 | $20.27 | 826,114 |
| 2022-05-27 | $19.92 | $20.83 | $19.86 | $20.83 | $20.83 | 1,022,001 |
| 2022-05-26 | $19.16 | $19.87 | $19.16 | $19.63 | $19.63 | 914,221 |
| 2022-05-25 | $18.78 | $19.45 | $18.61 | $19.11 | $19.11 | 712,768 |
| 2022-05-24 | $19.28 | $19.38 | $18.43 | $18.76 | $18.76 | 891,417 |
| 2022-05-23 | $19.38 | $19.70 | $18.81 | $19.40 | $19.40 | 1,523,220 |
| 2022-05-20 | $19.28 | $19.52 | $18.39 | $19.14 | $19.14 | 1,347,128 |
| 2022-05-19 | $18.13 | $19.24 | $18.13 | $18.89 | $18.89 | 901,655 |
| 2022-05-18 | $18.67 | $19.16 | $18.10 | $18.26 | $18.26 | 670,094 |
| 2022-05-17 | $18.99 | $19.24 | $18.43 | $18.95 | $18.95 | 585,162 |
| 2022-05-16 | $19.06 | $19.23 | $18.51 | $18.53 | $18.53 | 531,312 |
| 2022-05-13 | $18.91 | $19.37 | $18.74 | $19.21 | $19.21 | 753,126 |
| 2022-05-12 | $17.71 | $19.11 | $17.52 | $18.53 | $18.53 | 977,646 |
| 2022-05-11 | $18.29 | $19.07 | $17.86 | $17.94 | $17.94 | 772,749 |
| 2022-05-10 | $19.82 | $20.42 | $18.01 | $18.40 | $18.40 | 1,241,970 |
| 2022-05-09 | $21.11 | $21.35 | $19.60 | $19.70 | $19.70 | 679,256 |
| 2022-05-06 | $22.01 | $22.06 | $21.11 | $21.51 | $21.51 | 427,343 |
| 2022-05-05 | $22.87 | $22.97 | $21.70 | $22.08 | $22.08 | 449,707 |
| 2022-05-04 | $22.36 | $23.31 | $21.86 | $23.29 | $23.29 | 467,562 |
| 2022-05-03 | $23.06 | $23.23 | $22.23 | $22.42 | $22.42 | 444,127 |
| 2022-05-02 | $22.37 | $22.99 | $22.16 | $22.94 | $22.94 | 427,412 |
| 2022-04-29 | $22.53 | $23.09 | $22.30 | $22.40 | $22.40 | 727,024 |
| 2022-04-28 | $22.54 | $22.85 | $21.81 | $22.66 | $22.66 | 578,992 |
| 2022-04-27 | $22.35 | $22.78 | $22.09 | $22.20 | $22.20 | 510,047 |
| 2022-04-26 | $23.37 | $23.37 | $22.31 | $22.44 | $22.44 | 427,727 |
| 2022-04-25 | $22.61 | $23.69 | $22.46 | $23.64 | $23.64 | 419,017 |
| 2022-04-22 | $23.36 | $23.72 | $22.81 | $22.92 | $22.92 | 355,968 |
| 2022-04-21 | $24.58 | $24.97 | $23.42 | $23.57 | $23.57 | 323,150 |
| 2022-04-20 | $25.19 | $25.22 | $24.10 | $24.16 | $24.16 | 456,366 |
| 2022-04-19 | $23.24 | $25.20 | $23.08 | $25.03 | $25.03 | 935,229 |
| 2022-04-18 | $23.38 | $23.44 | $22.96 | $23.21 | $23.21 | 415,201 |
| 2022-04-14 | $24.24 | $24.55 | $23.38 | $23.40 | $23.40 | 355,745 |
| 2022-04-13 | $23.93 | $24.27 | $23.76 | $24.08 | $24.08 | 426,297 |
| 2022-04-12 | $24.01 | $24.49 | $23.60 | $24.03 | $24.03 | 488,928 |
| 2022-04-11 | $24.07 | $24.07 | $23.44 | $23.47 | $23.47 | 676,982 |
| 2022-04-08 | $24.00 | $24.57 | $23.59 | $24.18 | $24.18 | 777,231 |
| 2022-04-07 | $23.85 | $24.25 | $23.31 | $24.08 | $24.08 | 1,105,079 |
| 2022-04-06 | $24.34 | $24.59 | $23.43 | $23.87 | $23.87 | 610,357 |
| 2022-04-05 | $24.65 | $24.86 | $23.81 | $24.68 | $24.68 | 1,482,423 |
| 2022-04-04 | $24.38 | $24.74 | $23.81 | $24.55 | $24.55 | 620,883 |
| 2022-04-01 | $24.09 | $24.52 | $23.90 | $24.39 | $24.39 | 475,349 |
| 2022-03-31 | $24.31 | $24.65 | $23.90 | $23.92 | $23.92 | 533,297 |
| 2022-03-30 | $25.03 | $25.06 | $24.23 | $24.35 | $24.35 | 334,267 |
| 2022-03-29 | $24.53 | $25.37 | $24.38 | $25.13 | $25.13 | 492,096 |
| 2022-03-28 | $24.62 | $24.69 | $23.71 | $24.09 | $24.09 | 236,166 |
| 2022-03-25 | $24.60 | $24.73 | $24.09 | $24.52 | $24.52 | 312,931 |
| 2022-03-24 | $24.25 | $24.41 | $23.77 | $24.36 | $24.36 | 273,298 |
| 2022-03-23 | $24.53 | $24.60 | $23.95 | $24.08 | $24.08 | 337,958 |
| 2022-03-22 | $24.43 | $25.07 | $24.39 | $24.72 | $24.72 | 385,313 |
| 2022-03-21 | $25.17 | $25.17 | $23.87 | $24.15 | $24.15 | 419,977 |
| 2022-03-18 | $24.73 | $25.31 | $24.23 | $25.08 | $25.08 | 979,445 |
| 2022-03-17 | $24.62 | $25.05 | $24.40 | $24.73 | $24.73 | 322,620 |
| 2022-03-16 | $24.23 | $25.10 | $24.13 | $24.91 | $24.91 | 547,466 |
| 2022-03-15 | $23.77 | $24.34 | $23.44 | $23.76 | $23.76 | 851,558 |
| 2022-03-14 | $24.12 | $24.12 | $23.33 | $23.55 | $23.55 | 339,451 |
| 2022-03-11 | $25.10 | $25.17 | $23.94 | $23.99 | $23.99 | 327,038 |
| 2022-03-10 | $24.06 | $24.84 | $23.92 | $24.83 | $24.83 | 467,677 |
| 2022-03-09 | $24.26 | $25.16 | $23.96 | $24.75 | $24.75 | 487,220 |
| 2022-03-08 | $23.81 | $23.96 | $22.83 | $23.38 | $23.38 | 996,590 |
| 2022-03-07 | $25.62 | $25.62 | $23.93 | $23.93 | $23.93 | 524,517 |
| 2022-03-04 | $26.37 | $26.80 | $25.22 | $25.51 | $25.51 | 519,045 |
| 2022-03-03 | $27.26 | $27.51 | $26.36 | $26.54 | $26.54 | 448,995 |
| 2022-03-02 | $27.06 | $27.41 | $26.57 | $27.00 | $27.00 | 538,064 |
| 2022-03-01 | $26.80 | $27.42 | $26.53 | $26.87 | $26.87 | 674,630 |
| 2022-02-28 | $26.03 | $27.26 | $26.00 | $26.85 | $26.85 | 651,889 |
| 2022-02-25 | $26.43 | $26.83 | $25.68 | $26.37 | $26.37 | 779,212 |
| 2022-02-24 | $24.01 | $26.40 | $23.76 | $26.26 | $26.26 | 1,085,157 |
| 2022-02-23 | $26.38 | $26.38 | $24.86 | $24.91 | $24.91 | 693,097 |
| 2022-02-22 | $26.69 | $26.88 | $26.05 | $26.20 | $26.20 | 680,772 |
| 2022-02-18 | $27.39 | $27.97 | $26.86 | $27.00 | $27.00 | 761,462 |
| 2022-02-17 | $29.05 | $29.05 | $28.24 | $28.40 | $28.40 | 318,864 |
| 2022-02-16 | $29.67 | $29.80 | $29.05 | $29.42 | $29.42 | 381,836 |
| 2022-02-15 | $29.12 | $29.80 | $29.12 | $29.70 | $29.70 | 506,813 |
| 2022-02-14 | $28.66 | $28.98 | $28.29 | $28.69 | $28.69 | 461,391 |
| 2022-02-11 | $29.04 | $29.41 | $28.22 | $28.48 | $28.48 | 357,214 |
| 2022-02-10 | $29.07 | $30.02 | $28.83 | $29.02 | $29.02 | 543,301 |
| 2022-02-09 | $29.35 | $29.77 | $29.21 | $29.69 | $29.69 | 457,050 |
| 2022-02-08 | $28.32 | $29.08 | $28.18 | $28.92 | $28.92 | 324,300 |
| 2022-02-07 | $28.01 | $28.94 | $27.92 | $28.42 | $28.42 | 411,208 |
| 2022-02-04 | $27.10 | $28.31 | $26.79 | $28.01 | $28.01 | 413,614 |
| 2022-02-03 | $28.04 | $28.50 | $27.32 | $27.36 | $27.36 | 777,895 |
| 2022-02-02 | $30.12 | $30.28 | $28.39 | $28.49 | $28.49 | 805,954 |
| 2022-02-01 | $29.87 | $30.63 | $29.35 | $30.31 | $30.31 | 667,863 |
| 2022-01-31 | $28.44 | $30.00 | $28.22 | $29.87 | $29.87 | 609,630 |
| 2022-01-28 | $28.17 | $28.73 | $27.15 | $28.70 | $28.70 | 575,495 |
| 2022-01-27 | $30.33 | $30.42 | $28.23 | $28.36 | $28.36 | 611,924 |
| 2022-01-26 | $30.63 | $31.02 | $29.69 | $29.97 | $29.97 | 500,167 |
| 2022-01-25 | $30.18 | $30.65 | $29.42 | $30.14 | $30.14 | 559,402 |
| 2022-01-24 | $29.80 | $30.85 | $29.18 | $30.74 | $30.74 | 631,881 |
| 2022-01-21 | $30.94 | $31.54 | $30.46 | $30.46 | $30.46 | 663,178 |
| 2022-01-20 | $30.59 | $31.68 | $30.47 | $31.05 | $31.05 | 736,415 |
| 2022-01-19 | $31.15 | $31.24 | $30.47 | $30.50 | $30.50 | 305,031 |
| 2022-01-18 | $31.84 | $31.88 | $30.90 | $31.11 | $31.11 | 581,116 |
| 2022-01-14 | $32.80 | $33.00 | $31.85 | $32.26 | $32.26 | 629,270 |
| 2022-01-13 | $33.94 | $34.11 | $33.13 | $33.22 | $33.22 | 277,733 |
| 2022-01-12 | $34.39 | $34.39 | $33.45 | $33.70 | $33.70 | 479,879 |
| 2022-01-11 | $34.00 | $34.61 | $33.58 | $34.17 | $34.17 | 649,177 |
| 2022-01-10 | $34.17 | $34.39 | $33.24 | $33.89 | $33.89 | 604,570 |
| 2022-01-07 | $34.63 | $35.23 | $34.33 | $34.43 | $34.43 | 475,755 |
| 2022-01-06 | $35.37 | $35.55 | $34.70 | $34.82 | $34.82 | 466,646 |
| 2022-01-05 | $35.88 | $36.50 | $35.06 | $35.14 | $35.14 | 617,910 |
| 2022-01-04 | $36.28 | $36.45 | $35.57 | $35.83 | $35.83 | 496,536 |
| 2022-01-03 | $35.40 | $36.49 | $35.22 | $36.11 | $36.11 | 571,044 |
| 2021-12-31 | $35.35 | $35.98 | $34.97 | $35.15 | $35.15 | 580,741 |
| 2021-12-30 | $35.50 | $36.11 | $35.46 | $35.51 | $35.51 | 362,028 |
| 2021-12-29 | $36.10 | $36.40 | $35.57 | $35.60 | $35.60 | 346,952 |
| 2021-12-28 | $35.94 | $36.36 | $35.91 | $36.09 | $36.09 | 382,028 |
| 2021-12-27 | $36.45 | $36.45 | $35.99 | $36.09 | $36.09 | 440,016 |
| 2021-12-23 | $35.49 | $36.33 | $35.26 | $36.14 | $36.14 | 705,262 |
| 2021-12-22 | $33.92 | $35.42 | $33.92 | $35.28 | $35.28 | 1,704,466 |
| 2021-12-21 | $33.23 | $34.78 | $33.17 | $33.83 | $33.83 | 1,384,752 |
| 2021-12-20 | $32.18 | $33.12 | $31.87 | $32.84 | $32.84 | 699,258 |
| 2021-12-17 | $33.07 | $33.68 | $32.34 | $32.46 | $32.46 | 1,793,906 |
| 2021-12-16 | $33.30 | $33.92 | $32.96 | $33.44 | $33.44 | 1,067,473 |
| 2021-12-15 | $33.18 | $33.18 | $31.80 | $32.91 | $32.91 | 1,045,234 |
| 2021-12-14 | $33.83 | $34.08 | $33.05 | $33.34 | $33.34 | 654,637 |
| 2021-12-13 | $34.02 | $34.61 | $33.69 | $34.10 | $34.10 | 598,954 |
| 2021-12-10 | $34.31 | $34.72 | $33.62 | $33.89 | $33.89 | 475,025 |
| 2021-12-09 | $33.77 | $34.25 | $33.30 | $34.03 | $34.03 | 800,539 |
| 2021-12-08 | $32.00 | $34.17 | $31.91 | $34.01 | $34.01 | 640,140 |
| 2021-12-07 | $31.41 | $32.37 | $31.25 | $31.73 | $31.73 | 419,564 |
| 2021-12-06 | $29.93 | $31.55 | $29.59 | $31.09 | $31.09 | 573,448 |
| 2021-12-03 | $29.75 | $29.86 | $29.19 | $29.57 | $29.57 | 604,829 |
| 2021-12-02 | $29.41 | $30.18 | $29.40 | $29.71 | $29.71 | 728,958 |
| 2021-12-01 | $30.14 | $30.61 | $29.16 | $29.24 | $29.24 | 673,209 |
| 2021-11-30 | $30.80 | $30.85 | $29.38 | $29.57 | $29.57 | 1,113,372 |
| 2021-11-29 | $33.48 | $33.71 | $31.00 | $31.17 | $31.17 | 752,011 |
| 2021-11-26 | $33.00 | $33.35 | $32.75 | $33.11 | $33.11 | 462,294 |
| 2021-11-24 | $33.81 | $34.28 | $33.71 | $34.14 | $34.14 | 226,673 |
| 2021-11-23 | $33.62 | $34.00 | $33.46 | $33.91 | $33.91 | 426,947 |
| 2021-11-22 | $33.43 | $34.00 | $33.11 | $33.64 | $33.64 | 368,522 |
| 2021-11-19 | $33.75 | $33.91 | $33.13 | $33.25 | $33.25 | 416,232 |
| 2021-11-18 | $33.99 | $34.03 | $33.46 | $33.87 | $33.87 | 536,845 |
| 2021-11-17 | $33.63 | $34.07 | $33.30 | $34.05 | $34.05 | 505,772 |
| 2021-11-16 | $33.51 | $33.84 | $33.10 | $33.72 | $33.72 | 455,578 |
| 2021-11-15 | $33.44 | $33.79 | $33.27 | $33.59 | $33.59 | 437,708 |
| 2021-11-12 | $32.75 | $33.49 | $32.50 | $33.35 | $33.35 | 582,487 |
| 2021-11-11 | $34.76 | $34.76 | $32.82 | $33.00 | $33.00 | 791,770 |
| 2021-11-10 | $35.43 | $35.57 | $34.51 | $34.75 | $34.75 | 530,938 |
| 2021-11-09 | $35.50 | $36.00 | $35.37 | $35.85 | $35.85 | 241,128 |
| 2021-11-08 | $35.81 | $35.96 | $35.56 | $35.69 | $35.69 | 317,446 |
| 2021-11-05 | $35.95 | $36.38 | $35.42 | $35.73 | $35.73 | 359,528 |
| 2021-11-04 | $34.80 | $35.90 | $34.62 | $35.54 | $35.54 | 436,367 |
| 2021-11-03 | $34.17 | $34.79 | $34.17 | $34.70 | $34.70 | 388,927 |
| 2021-11-02 | $34.35 | $34.40 | $34.04 | $34.34 | $34.34 | 316,438 |
| 2021-11-01 | $34.29 | $34.78 | $33.96 | $34.30 | $34.30 | 959,479 |
| 2021-10-29 | $33.95 | $34.27 | $33.62 | $34.10 | $34.10 | 392,924 |
| 2021-10-28 | $33.32 | $34.06 | $33.26 | $33.98 | $33.98 | 313,542 |
| 2021-10-27 | $33.68 | $33.70 | $33.12 | $33.19 | $33.19 | 360,924 |
| 2021-10-26 | $34.09 | $34.09 | $33.75 | $33.83 | $33.83 | 384,078 |
| 2021-10-25 | $33.14 | $33.99 | $33.14 | $33.88 | $33.88 | 404,281 |
| 2021-10-22 | $33.20 | $33.56 | $33.00 | $33.32 | $33.32 | 283,977 |
| 2021-10-21 | $32.76 | $33.24 | $32.65 | $33.22 | $33.22 | 269,631 |
| 2021-10-20 | $32.25 | $32.91 | $32.00 | $32.67 | $32.67 | 338,325 |
| 2021-10-19 | $32.00 | $32.48 | $31.77 | $32.42 | $32.42 | 381,210 |
| 2021-10-18 | $31.51 | $32.09 | $31.12 | $31.76 | $31.76 | 333,688 |
| 2021-10-15 | $32.38 | $32.38 | $31.56 | $31.68 | $31.68 | 552,852 |
| 2021-10-14 | $31.18 | $31.68 | $31.13 | $31.44 | $31.44 | 352,635 |
| 2021-10-13 | $30.47 | $30.92 | $30.23 | $30.88 | $30.88 | 314,386 |
| 2021-10-12 | $30.67 | $30.88 | $30.43 | $30.48 | $30.48 | 277,327 |
| 2021-10-11 | $31.21 | $31.60 | $30.70 | $30.75 | $30.75 | 198,012 |
| 2021-10-08 | $31.29 | $31.59 | $31.09 | $31.10 | $31.10 | 227,733 |
| 2021-10-07 | $31.46 | $31.96 | $31.33 | $31.35 | $31.35 | 324,280 |
| 2021-10-06 | $30.72 | $31.08 | $30.20 | $31.06 | $31.06 | 365,754 |
| 2021-10-05 | $30.95 | $31.47 | $30.51 | $31.06 | $31.06 | 401,582 |
| 2021-10-04 | $31.48 | $31.69 | $30.82 | $30.89 | $30.89 | 419,714 |
| 2021-10-01 | $31.34 | $32.05 | $31.14 | $31.66 | $31.66 | 345,176 |
| 2021-09-30 | $31.14 | $31.65 | $30.90 | $31.11 | $31.11 | 487,437 |
| 2021-09-29 | $31.24 | $31.36 | $30.86 | $30.90 | $30.90 | 496,015 |
| 2021-09-28 | $31.89 | $32.20 | $31.24 | $31.28 | $31.28 | 464,789 |
| 2021-09-27 | $31.80 | $32.28 | $31.63 | $32.05 | $32.05 | 359,473 |
| 2021-09-24 | $31.58 | $32.17 | $31.46 | $31.58 | $31.58 | 705,512 |
| 2021-09-23 | $31.43 | $32.26 | $31.36 | $31.88 | $31.88 | 746,086 |
| 2021-09-22 | $31.07 | $31.55 | $30.79 | $31.18 | $31.18 | 792,431 |
| 2021-09-21 | $31.12 | $31.18 | $30.39 | $30.76 | $30.76 | 566,986 |
| 2021-09-20 | $31.00 | $31.16 | $30.06 | $30.86 | $30.86 | 639,258 |
| 2021-09-17 | $31.80 | $31.87 | $31.22 | $31.52 | $31.52 | 1,876,290 |
| 2021-09-16 | $31.61 | $31.79 | $31.25 | $31.68 | $31.68 | 552,616 |
| 2021-09-15 | $31.66 | $31.73 | $31.24 | $31.52 | $31.52 | 930,346 |
| 2021-09-14 | $31.97 | $31.97 | $31.37 | $31.68 | $31.68 | 496,467 |
| 2021-09-13 | $31.76 | $31.89 | $31.39 | $31.64 | $31.64 | 412,748 |
| 2021-09-10 | $31.88 | $31.98 | $31.22 | $31.51 | $31.51 | 379,721 |
| 2021-09-09 | $32.25 | $32.25 | $31.43 | $31.70 | $31.70 | 448,340 |
| 2021-09-08 | $32.34 | $32.57 | $32.12 | $32.25 | $32.25 | 415,332 |
| 2021-09-07 | $32.39 | $32.80 | $32.31 | $32.42 | $32.42 | 588,473 |
| 2021-09-03 | $32.62 | $32.93 | $32.40 | $32.50 | $32.50 | 401,865 |
| 2021-09-02 | $32.93 | $33.00 | $32.36 | $32.84 | $32.84 | 455,678 |
| 2021-09-01 | $32.01 | $33.07 | $31.73 | $32.80 | $32.80 | 476,705 |
| 2021-08-31 | $31.66 | $32.18 | $31.63 | $31.92 | $31.92 | 340,605 |
| 2021-08-30 | $31.70 | $31.93 | $31.45 | $31.67 | $31.67 | 301,643 |
| 2021-08-27 | $31.13 | $31.91 | $31.13 | $31.62 | $31.62 | 272,502 |
| 2021-08-26 | $31.67 | $31.78 | $31.12 | $31.15 | $31.15 | 321,616 |
| 2021-08-25 | $31.86 | $32.00 | $31.61 | $31.78 | $31.78 | 231,842 |
| 2021-08-24 | $31.35 | $31.88 | $31.35 | $31.84 | $31.84 | 334,156 |
| 2021-08-23 | $30.74 | $31.35 | $30.47 | $31.30 | $31.30 | 667,673 |
| 2021-08-20 | $30.13 | $30.67 | $29.93 | $30.58 | $30.58 | 414,322 |
| 2021-08-19 | $30.99 | $31.02 | $30.09 | $30.15 | $30.15 | 385,162 |
| 2021-08-18 | $32.38 | $32.42 | $31.30 | $31.33 | $31.33 | 515,277 |
| 2021-08-17 | $32.81 | $33.37 | $32.18 | $32.38 | $32.38 | 452,060 |
| 2021-08-16 | $33.81 | $33.81 | $32.95 | $33.01 | $33.01 | 473,628 |
| 2021-08-13 | $33.82 | $34.24 | $33.69 | $34.08 | $34.08 | 438,386 |
| 2021-08-12 | $33.64 | $33.95 | $32.77 | $33.78 | $33.78 | 632,687 |
| 2021-08-11 | $32.67 | $33.84 | $32.54 | $33.83 | $33.83 | 664,021 |
| 2021-08-10 | $33.29 | $33.69 | $32.75 | $32.84 | $32.84 | 646,766 |
| 2021-08-09 | $33.89 | $33.90 | $32.83 | $33.40 | $33.40 | 691,307 |
| 2021-08-06 | $32.70 | $34.10 | $32.70 | $33.73 | $33.73 | 967,130 |
| 2021-08-05 | $32.53 | $32.60 | $32.22 | $32.47 | $32.47 | 451,342 |
| 2021-08-04 | $32.34 | $32.74 | $32.00 | $32.39 | $32.39 | 340,608 |
| 2021-08-03 | $33.78 | $33.89 | $32.43 | $32.73 | $32.73 | 630,518 |
| 2021-08-02 | $33.40 | $33.96 | $33.20 | $33.82 | $33.82 | 451,366 |
| 2021-07-30 | $32.90 | $33.38 | $32.88 | $33.25 | $33.25 | 555,750 |
| 2021-07-29 | $33.43 | $33.47 | $33.05 | $33.08 | $33.08 | 526,989 |
| 2021-07-28 | $32.70 | $33.29 | $32.38 | $33.13 | $33.13 | 639,865 |
| 2021-07-27 | $32.14 | $32.51 | $32.00 | $32.47 | $32.47 | 400,174 |
| 2021-07-26 | $31.99 | $32.44 | $31.90 | $32.43 | $32.43 | 510,597 |
| 2021-07-23 | $31.96 | $31.96 | $31.70 | $31.94 | $31.94 | 387,997 |
| 2021-07-22 | $31.37 | $31.87 | $31.20 | $31.80 | $31.80 | 539,651 |
| 2021-07-21 | $30.44 | $31.48 | $30.41 | $31.46 | $31.46 | 422,662 |
| 2021-07-20 | $29.86 | $30.61 | $29.75 | $30.25 | $30.25 | 484,881 |
| 2021-07-19 | $30.65 | $30.83 | $29.51 | $29.78 | $29.78 | 572,399 |
| 2021-07-16 | $31.48 | $31.48 | $30.92 | $31.13 | $31.13 | 667,338 |
| 2021-07-15 | $31.35 | $31.72 | $31.03 | $31.22 | $31.22 | 290,449 |
| 2021-07-14 | $32.76 | $32.83 | $31.51 | $31.56 | $31.56 | 446,981 |
| 2021-07-13 | $32.85 | $33.00 | $32.44 | $32.57 | $32.57 | 395,843 |
| 2021-07-12 | $32.78 | $33.29 | $32.78 | $33.10 | $33.10 | 291,650 |
| 2021-07-09 | $33.03 | $33.33 | $32.83 | $32.99 | $32.99 | 394,201 |
| 2021-07-08 | $33.14 | $33.66 | $32.71 | $32.81 | $32.81 | 472,997 |
| 2021-07-07 | $33.99 | $34.20 | $33.55 | $33.77 | $33.77 | 370,279 |
| 2021-07-06 | $35.02 | $35.02 | $34.09 | $34.14 | $34.14 | 400,777 |
| 2021-07-02 | $34.68 | $35.32 | $34.47 | $35.14 | $35.14 | 586,914 |
| 2021-07-01 | $33.95 | $34.70 | $33.72 | $34.40 | $34.40 | 520,027 |
| 2021-06-30 | $34.30 | $34.66 | $33.54 | $33.91 | $33.91 | 1,854,600 |
| 2021-06-29 | $34.52 | $34.69 | $34.02 | $34.30 | $34.30 | 625,596 |
| 2021-06-28 | $34.75 | $34.86 | $34.18 | $34.48 | $34.48 | 1,274,995 |
| 2021-06-25 | $34.32 | $35.23 | $34.31 | $34.69 | $34.69 | 987,849 |
| 2021-06-24 | $34.00 | $34.69 | $34.00 | $34.25 | $34.25 | 761,541 |
| 2021-06-23 | $34.20 | $34.39 | $33.99 | $34.02 | $34.02 | 1,734,681 |
| 2021-06-22 | $33.33 | $34.17 | $33.26 | $34.17 | $34.17 | 428,090 |
| 2021-06-21 | $33.09 | $33.55 | $32.96 | $33.42 | $33.42 | 508,138 |
| 2021-06-18 | $33.45 | $33.53 | $32.88 | $33.01 | $33.01 | 732,138 |
| 2021-06-17 | $33.60 | $33.83 | $33.27 | $33.67 | $33.67 | 637,999 |
| 2021-06-16 | $34.02 | $34.17 | $33.49 | $33.62 | $33.62 | 456,285 |
| 2021-06-15 | $34.84 | $34.87 | $34.07 | $34.10 | $34.10 | 788,474 |
| 2021-06-14 | $35.11 | $35.18 | $34.63 | $34.82 | $34.82 | 312,780 |
| 2021-06-11 | $34.98 | $35.19 | $34.89 | $34.96 | $34.96 | 806,415 |
| 2021-06-10 | $34.91 | $35.15 | $34.58 | $34.87 | $34.87 | 388,027 |
| 2021-06-09 | $35.10 | $35.32 | $34.73 | $34.78 | $34.78 | 337,804 |
| 2021-06-08 | $35.01 | $35.28 | $34.59 | $35.02 | $35.02 | 412,115 |
| 2021-06-07 | $34.90 | $35.53 | $34.90 | $34.99 | $34.99 | 491,358 |
| 2021-06-04 | $34.91 | $35.05 | $34.53 | $34.91 | $34.91 | 563,938 |
| 2021-06-03 | $34.94 | $35.20 | $34.76 | $34.81 | $34.81 | 737,573 |
| 2021-06-02 | $35.50 | $35.61 | $35.04 | $35.14 | $35.14 | 634,409 |
| 2021-06-01 | $36.06 | $36.17 | $35.35 | $35.42 | $35.42 | 591,208 |
| 2021-05-28 | $36.23 | $36.34 | $35.84 | $35.85 | $35.85 | 400,804 |
| 2021-05-27 | $36.16 | $36.37 | $35.70 | $36.12 | $36.12 | 691,469 |
| 2021-05-26 | $35.29 | $36.11 | $35.14 | $35.79 | $35.79 | 719,665 |
| 2021-05-25 | $36.73 | $36.85 | $35.27 | $35.29 | $35.29 | 713,875 |
| 2021-05-24 | $36.89 | $36.92 | $36.39 | $36.62 | $36.62 | 392,589 |
| 2021-05-21 | $37.20 | $37.32 | $36.48 | $36.66 | $36.66 | 500,855 |
| 2021-05-20 | $36.80 | $37.18 | $36.64 | $36.91 | $36.91 | 384,610 |
| 2021-05-19 | $35.64 | $36.67 | $35.60 | $36.65 | $36.65 | 397,885 |
| 2021-05-18 | $36.76 | $37.19 | $36.32 | $36.33 | $36.33 | 415,384 |
| 2021-05-17 | $36.23 | $37.13 | $36.03 | $36.83 | $36.83 | 538,066 |
| 2021-05-14 | $35.34 | $36.57 | $35.14 | $36.27 | $36.27 | 775,966 |
| 2021-05-13 | $35.82 | $36.43 | $34.90 | $35.06 | $35.06 | 506,835 |
| 2021-05-12 | $35.78 | $36.09 | $35.07 | $35.56 | $35.56 | 833,250 |
| 2021-05-11 | $35.99 | $36.90 | $34.73 | $36.05 | $36.05 | 964,532 |
| 2021-05-10 | $38.06 | $38.08 | $36.91 | $36.94 | $36.94 | 666,760 |
| 2021-05-07 | $37.87 | $38.61 | $37.64 | $38.08 | $38.08 | 451,930 |
| 2021-05-06 | $38.17 | $38.29 | $37.51 | $37.97 | $37.97 | 495,197 |
| 2021-05-05 | $38.93 | $38.93 | $38.14 | $38.17 | $38.17 | 754,100 |
| 2021-05-04 | $40.21 | $40.21 | $38.54 | $38.67 | $38.67 | 952,165 |
| 2021-05-03 | $39.90 | $40.40 | $39.54 | $40.28 | $40.28 | 613,649 |
| 2021-04-30 | $39.69 | $40.09 | $39.40 | $39.70 | $39.70 | 975,114 |
| 2021-04-29 | $39.95 | $40.23 | $39.43 | $40.16 | $40.16 | 495,822 |
| 2021-04-28 | $40.32 | $40.48 | $39.57 | $39.67 | $39.67 | 495,910 |
| 2021-04-27 | $40.55 | $40.73 | $39.90 | $40.28 | $40.28 | 312,001 |
| 2021-04-26 | $40.73 | $40.93 | $40.32 | $40.50 | $40.50 | 444,071 |
| 2021-04-23 | $40.23 | $40.65 | $40.08 | $40.44 | $40.44 | 281,185 |
| 2021-04-22 | $40.70 | $40.92 | $40.08 | $40.23 | $40.23 | 381,179 |
| 2021-04-21 | $40.80 | $40.91 | $40.40 | $40.86 | $40.86 | 453,267 |
| 2021-04-20 | $41.62 | $41.62 | $40.30 | $40.81 | $40.81 | 526,394 |
| 2021-04-19 | $41.59 | $41.74 | $41.20 | $41.58 | $41.58 | 383,530 |
| 2021-04-16 | $42.33 | $42.35 | $41.28 | $41.84 | $41.84 | 416,690 |
| 2021-04-15 | $41.26 | $42.08 | $41.12 | $42.07 | $42.07 | 358,663 |
| 2021-04-14 | $41.38 | $41.98 | $41.07 | $41.10 | $41.10 | 355,088 |
| 2021-04-13 | $41.16 | $41.36 | $40.85 | $41.21 | $41.21 | 358,025 |
| 2021-04-12 | $40.92 | $41.48 | $40.58 | $41.24 | $41.24 | 345,435 |
| 2021-04-09 | $41.23 | $41.25 | $40.55 | $40.92 | $40.92 | 519,453 |
| 2021-04-08 | $41.06 | $41.44 | $40.76 | $41.23 | $41.23 | 701,924 |
| 2021-04-07 | $40.77 | $41.05 | $40.47 | $40.85 | $40.85 | 496,315 |
| 2021-04-06 | $40.09 | $40.79 | $40.08 | $40.70 | $40.70 | 415,205 |
| 2021-04-05 | $40.18 | $40.54 | $40.01 | $40.51 | $40.51 | 368,253 |
| 2021-04-01 | $39.94 | $40.00 | $39.61 | $39.73 | $39.73 | 465,061 |
| 2021-03-31 | $39.29 | $39.89 | $39.26 | $39.62 | $39.62 | 950,160 |
| 2021-03-30 | $39.03 | $39.59 | $38.75 | $39.38 | $39.38 | 413,420 |
| 2021-03-29 | $39.24 | $39.71 | $39.01 | $39.31 | $39.31 | 471,643 |
| 2021-03-26 | $39.79 | $39.97 | $39.16 | $39.67 | $39.67 | 299,876 |
| 2021-03-25 | $38.75 | $39.73 | $38.27 | $39.48 | $39.48 | 586,141 |
| 2021-03-24 | $39.69 | $40.26 | $38.84 | $38.85 | $38.85 | 526,249 |
| 2021-03-23 | $39.26 | $40.12 | $39.24 | $39.43 | $39.43 | 531,996 |
| 2021-03-22 | $39.44 | $39.87 | $39.25 | $39.57 | $39.57 | 480,735 |
| 2021-03-19 | $39.83 | $40.29 | $39.26 | $39.71 | $39.71 | 1,222,040 |
| 2021-03-18 | $41.20 | $41.31 | $39.75 | $39.83 | $39.83 | 487,544 |
| 2021-03-17 | $40.66 | $41.21 | $40.32 | $41.19 | $41.19 | 1,169,028 |
| 2021-03-16 | $41.35 | $42.03 | $40.73 | $41.07 | $41.07 | 599,294 |
| 2021-03-15 | $39.31 | $41.45 | $39.06 | $41.42 | $41.42 | 896,293 |
| 2021-03-12 | $39.54 | $39.66 | $39.00 | $39.32 | $39.32 | 1,047,730 |
| 2021-03-11 | $39.01 | $39.70 | $38.66 | $39.27 | $39.27 | 3,282,089 |
| 2021-03-10 | $39.84 | $39.85 | $38.99 | $38.99 | $38.99 | 1,259,456 |
| 2021-03-09 | $39.55 | $40.15 | $39.14 | $39.40 | $39.40 | 621,284 |
| 2021-03-08 | $38.39 | $39.92 | $38.11 | $38.82 | $38.82 | 2,052,900 |
| 2021-03-05 | $39.07 | $39.29 | $36.99 | $38.20 | $38.20 | 2,072,739 |
| 2021-03-04 | $39.71 | $39.99 | $38.31 | $38.46 | $38.46 | 1,370,960 |
| 2021-03-03 | $41.33 | $41.37 | $39.81 | $39.81 | $39.81 | 1,028,263 |
| 2021-03-02 | $40.18 | $41.54 | $39.91 | $40.92 | $40.92 | 3,502,992 |
| 2021-03-01 | $39.05 | $40.72 | $38.90 | $40.24 | $40.24 | 1,719,316 |
| 2021-02-26 | $38.72 | $39.07 | $37.00 | $37.35 | $37.35 | 2,124,598 |
| 2021-02-25 | $39.85 | $40.07 | $38.89 | $39.05 | $39.05 | 1,829,004 |
| 2021-02-24 | $39.42 | $39.87 | $38.86 | $39.81 | $39.81 | 1,910,835 |
| 2021-02-23 | $38.11 | $39.39 | $37.97 | $39.00 | $39.00 | 2,603,451 |
| 2021-02-22 | $38.59 | $39.05 | $37.75 | $38.07 | $38.07 | 1,400,541 |
| 2021-02-19 | $38.77 | $39.41 | $38.62 | $38.98 | $38.98 | 2,721,602 |
| 2021-02-18 | $38.76 | $39.30 | $38.44 | $38.54 | $38.54 | 1,776,180 |
| 2021-02-17 | $38.50 | $39.23 | $38.09 | $38.82 | $38.82 | 6,158,009 |
| 2021-02-16 | $38.60 | $39.14 | $38.10 | $38.67 | $38.67 | 1,421,320 |
| 2021-02-12 | $38.16 | $38.56 | $37.88 | $38.23 | $38.23 | 1,327,458 |
| 2021-02-11 | $39.06 | $39.29 | $37.61 | $38.16 | $38.16 | 1,553,434 |
| 2021-02-10 | $40.37 | $40.54 | $38.81 | $38.98 | $38.98 | 1,064,838 |
| 2021-02-09 | $40.86 | $41.18 | $40.20 | $40.24 | $40.24 | 695,458 |
| 2021-02-08 | $41.29 | $41.47 | $40.61 | $40.78 | $40.78 | 795,817 |
| 2021-02-05 | $41.42 | $41.75 | $40.78 | $41.11 | $41.11 | 334,217 |
| 2021-02-04 | $40.17 | $41.24 | $40.15 | $40.98 | $40.98 | 437,185 |
| 2021-02-03 | $40.52 | $40.73 | $39.75 | $40.09 | $40.09 | 343,678 |
| 2021-02-02 | $39.44 | $40.73 | $39.05 | $40.56 | $40.56 | 660,405 |
| 2021-02-01 | $38.22 | $39.32 | $38.00 | $38.96 | $38.96 | 654,809 |
| 2021-01-29 | $39.66 | $39.66 | $37.74 | $37.99 | $37.99 | 942,929 |
| 2021-01-28 | $40.35 | $40.65 | $39.35 | $39.98 | $39.98 | 1,137,165 |
| 2021-01-27 | $40.66 | $40.80 | $39.15 | $39.88 | $39.88 | 1,121,865 |
| 2021-01-26 | $42.40 | $42.40 | $41.34 | $41.40 | $41.40 | 332,847 |
| 2021-01-25 | $41.54 | $42.41 | $41.23 | $42.05 | $42.05 | 600,228 |
| 2021-01-22 | $42.03 | $42.67 | $41.29 | $41.60 | $41.60 | 660,110 |
| 2021-01-21 | $41.97 | $42.54 | $40.75 | $42.25 | $42.25 | 842,313 |
| 2021-01-20 | $42.40 | $43.16 | $41.78 | $41.85 | $41.85 | 930,885 |
| 2021-01-19 | $42.93 | $43.13 | $42.08 | $42.29 | $42.29 | 480,382 |
| 2021-01-15 | $42.36 | $43.00 | $42.02 | $42.75 | $42.75 | 318,831 |
| 2021-01-14 | $43.50 | $43.52 | $42.56 | $42.86 | $42.86 | 325,437 |
| 2021-01-13 | $44.10 | $44.38 | $43.10 | $43.19 | $43.19 | 263,678 |
| 2021-01-12 | $44.87 | $45.04 | $44.18 | $44.24 | $44.24 | 221,427 |
| 2021-01-11 | $45.01 | $45.47 | $44.54 | $44.72 | $44.72 | 318,638 |
| 2021-01-08 | $45.92 | $46.57 | $45.44 | $45.60 | $45.60 | 372,445 |
| 2021-01-07 | $43.36 | $45.87 | $43.36 | $45.47 | $45.47 | 597,928 |
| 2021-01-06 | $42.95 | $43.43 | $42.48 | $43.31 | $43.31 | 696,999 |
| 2021-01-05 | $43.26 | $43.64 | $42.40 | $42.44 | $42.44 | 373,581 |
| 2021-01-04 | $44.43 | $44.47 | $42.73 | $43.12 | $43.12 | 717,368 |
| 2020-12-31 | $43.92 | $44.45 | $43.59 | $44.27 | $44.27 | 458,654 |
| 2020-12-30 | $44.27 | $44.54 | $44.02 | $44.05 | $44.05 | 217,469 |
| 2020-12-29 | $44.67 | $44.96 | $43.93 | $44.30 | $44.30 | 312,102 |
| 2020-12-28 | $44.03 | $44.80 | $43.75 | $44.56 | $44.56 | 306,085 |
| 2020-12-24 | $44.21 | $44.21 | $43.55 | $43.63 | $43.63 | 424,608 |
| 2020-12-23 | $44.69 | $44.96 | $43.55 | $43.88 | $43.88 | 452,840 |
| 2020-12-22 | $42.94 | $44.62 | $42.87 | $44.47 | $44.47 | 599,206 |
| 2020-12-21 | $42.14 | $43.20 | $42.04 | $42.87 | $42.87 | 506,742 |
| 2020-12-18 | $43.78 | $44.00 | $42.59 | $42.90 | $42.90 | 1,424,590 |
| 2020-12-17 | $43.62 | $44.10 | $43.50 | $43.86 | $43.86 | 540,046 |
| 2020-12-16 | $43.47 | $44.46 | $43.30 | $43.53 | $43.53 | 471,845 |
| 2020-12-15 | $43.88 | $43.96 | $43.06 | $43.26 | $43.26 | 333,491 |
| 2020-12-14 | $42.88 | $43.66 | $42.84 | $43.45 | $43.45 | 375,398 |
| 2020-12-11 | $41.99 | $43.60 | $41.99 | $42.52 | $42.52 | 460,639 |
| 2020-12-10 | $41.73 | $42.49 | $41.27 | $42.36 | $42.36 | 682,431 |
| 2020-12-09 | $42.33 | $42.43 | $41.23 | $41.50 | $41.50 | 804,316 |
| 2020-12-08 | $42.00 | $42.44 | $41.54 | $42.19 | $42.19 | 582,106 |
| 2020-12-07 | $42.06 | $43.17 | $42.00 | $42.37 | $42.37 | 546,103 |
| 2020-12-04 | $41.75 | $42.39 | $41.75 | $42.28 | $42.28 | 278,861 |
| 2020-12-03 | $40.95 | $41.72 | $40.76 | $41.54 | $41.54 | 398,903 |
| 2020-12-02 | $40.48 | $41.05 | $40.11 | $40.97 | $40.97 | 357,561 |
| 2020-12-01 | $39.79 | $40.62 | $39.41 | $40.43 | $40.43 | 883,736 |
| 2020-11-30 | $40.31 | $40.62 | $39.29 | $39.42 | $39.42 | 918,621 |
| 2020-11-27 | $40.88 | $40.89 | $40.47 | $40.54 | $40.54 | 480,996 |
| 2020-11-25 | $39.47 | $41.35 | $39.15 | $40.81 | $40.81 | 1,132,273 |
| 2020-11-24 | $39.90 | $40.12 | $39.43 | $39.65 | $39.65 | 630,999 |
| 2020-11-23 | $39.98 | $40.31 | $39.59 | $39.77 | $39.77 | 471,948 |
| 2020-11-20 | $40.09 | $40.10 | $39.44 | $39.63 | $39.63 | 367,571 |
| 2020-11-19 | $39.46 | $40.27 | $39.23 | $39.96 | $39.96 | 304,217 |
| 2020-11-18 | $40.26 | $40.71 | $39.53 | $39.69 | $39.69 | 352,110 |
| 2020-11-17 | $39.63 | $40.51 | $39.48 | $40.30 | $40.30 | 302,145 |
| 2020-11-16 | $39.97 | $40.54 | $39.40 | $40.00 | $40.00 | 360,509 |
| 2020-11-13 | $39.81 | $40.20 | $39.30 | $39.41 | $39.41 | 223,736 |
| 2020-11-12 | $40.10 | $40.29 | $39.07 | $39.37 | $39.37 | 343,798 |
| 2020-11-11 | $41.75 | $41.85 | $40.12 | $40.53 | $40.53 | 360,407 |
| 2020-11-10 | $40.36 | $41.72 | $39.58 | $41.67 | $41.67 | 504,491 |
| 2020-11-09 | $40.00 | $42.11 | $39.52 | $40.25 | $40.25 | 736,675 |
| 2020-11-06 | $39.88 | $39.88 | $38.97 | $39.47 | $39.47 | 233,698 |
| 2020-11-05 | $39.85 | $40.59 | $39.55 | $39.74 | $39.74 | 432,058 |
| 2020-11-04 | $37.07 | $39.98 | $37.06 | $39.70 | $39.70 | 298,924 |
| 2020-11-03 | $37.20 | $37.77 | $36.70 | $37.55 | $37.55 | 592,272 |
| 2020-11-02 | $37.36 | $37.47 | $36.33 | $36.58 | $36.58 | 370,961 |
| 2020-10-30 | $37.63 | $38.10 | $36.37 | $36.98 | $36.98 | 374,358 |
| 2020-10-29 | $37.53 | $38.03 | $37.37 | $37.78 | $37.78 | 393,554 |
| 2020-10-28 | $38.67 | $38.73 | $37.15 | $37.78 | $37.78 | 516,815 |
| 2020-10-27 | $39.40 | $39.59 | $39.18 | $39.35 | $39.35 | 304,680 |
| 2020-10-26 | $39.26 | $39.68 | $38.85 | $39.57 | $39.57 | 520,438 |
| 2020-10-23 | $39.76 | $39.93 | $39.32 | $39.69 | $39.69 | 267,389 |
| 2020-10-22 | $38.92 | $39.91 | $38.92 | $39.58 | $39.58 | 228,176 |
| 2020-10-21 | $39.05 | $39.53 | $38.84 | $38.90 | $38.90 | 124,029 |
| 2020-10-20 | $39.55 | $39.83 | $39.06 | $39.21 | $39.21 | 165,810 |
| 2020-10-19 | $40.06 | $40.40 | $39.23 | $39.31 | $39.31 | 165,833 |
| 2020-10-16 | $39.86 | $40.17 | $39.53 | $39.90 | $39.90 | 282,917 |
| 2020-10-15 | $39.02 | $40.12 | $38.60 | $40.00 | $40.00 | 260,044 |
| 2020-10-14 | $39.93 | $39.93 | $39.43 | $39.48 | $39.48 | 293,898 |
| 2020-10-13 | $40.17 | $40.50 | $39.52 | $39.68 | $39.68 | 283,157 |
| 2020-10-12 | $40.45 | $40.96 | $40.01 | $40.59 | $40.59 | 322,155 |
| 2020-10-09 | $39.79 | $40.48 | $39.59 | $40.43 | $40.43 | 257,993 |
| 2020-10-08 | $38.93 | $39.61 | $38.59 | $39.59 | $39.59 | 295,814 |
| 2020-10-07 | $38.85 | $39.19 | $38.23 | $38.51 | $38.51 | 336,676 |
| 2020-10-06 | $39.05 | $39.90 | $38.55 | $38.61 | $38.61 | 340,901 |
| 2020-10-05 | $37.89 | $38.88 | $37.66 | $38.82 | $38.82 | 309,960 |
| 2020-10-02 | $37.27 | $37.82 | $36.74 | $37.64 | $37.64 | 298,459 |
| 2020-10-01 | $37.55 | $38.19 | $37.16 | $38.04 | $38.04 | 515,940 |
| 2020-09-30 | $36.54 | $37.68 | $36.49 | $37.26 | $37.26 | 642,019 |
| 2020-09-29 | $35.97 | $36.14 | $35.29 | $36.09 | $36.09 | 383,161 |
| 2020-09-28 | $35.63 | $36.04 | $35.35 | $35.90 | $35.90 | 315,183 |
| 2020-09-25 | $34.67 | $35.42 | $34.67 | $35.16 | $35.16 | 241,838 |
| 2020-09-24 | $34.65 | $35.42 | $34.04 | $34.87 | $34.87 | 412,284 |
| 2020-09-23 | $35.09 | $35.80 | $34.47 | $34.48 | $34.48 | 387,577 |
| 2020-09-22 | $34.95 | $35.41 | $34.52 | $35.19 | $35.19 | 461,977 |
| 2020-09-21 | $35.42 | $35.50 | $34.42 | $34.95 | $34.95 | 576,537 |
| 2020-09-18 | $37.90 | $37.90 | $35.86 | $36.17 | $36.17 | 1,076,616 |
| 2020-09-17 | $36.85 | $37.47 | $36.66 | $37.41 | $37.41 | 414,174 |
| 2020-09-16 | $37.00 | $37.88 | $36.69 | $37.50 | $37.50 | 446,130 |
| 2020-09-15 | $36.95 | $36.95 | $36.39 | $36.69 | $36.69 | 415,564 |
| 2020-09-14 | $36.00 | $36.81 | $35.85 | $36.62 | $36.62 | 324,358 |
| 2020-09-11 | $35.68 | $36.31 | $35.18 | $35.56 | $35.56 | 434,062 |
| 2020-09-10 | $36.88 | $37.09 | $36.21 | $36.22 | $36.22 | 427,937 |
| 2020-09-09 | $36.57 | $36.92 | $36.21 | $36.78 | $36.78 | 520,142 |
| 2020-09-08 | $34.93 | $36.52 | $34.68 | $36.12 | $36.12 | 533,518 |
| 2020-09-04 | $36.93 | $37.06 | $34.84 | $35.62 | $35.62 | 363,972 |
| 2020-09-03 | $38.20 | $38.21 | $36.13 | $36.50 | $36.50 | 876,817 |
| 2020-09-02 | $38.33 | $38.43 | $37.65 | $38.32 | $38.32 | 334,688 |
| 2020-09-01 | $37.50 | $38.49 | $37.49 | $38.42 | $38.42 | 630,767 |
| 2020-08-31 | $38.69 | $38.73 | $37.73 | $37.73 | $37.73 | 402,067 |
| 2020-08-28 | $39.06 | $39.06 | $38.00 | $38.75 | $38.75 | 278,449 |
| 2020-08-27 | $38.19 | $39.17 | $38.00 | $38.83 | $38.83 | 470,608 |
| 2020-08-26 | $37.42 | $37.96 | $37.10 | $37.86 | $37.86 | 368,138 |
| 2020-08-25 | $37.34 | $37.56 | $37.16 | $37.38 | $37.38 | 282,065 |
| 2020-08-24 | $37.37 | $37.37 | $36.76 | $37.17 | $37.17 | 363,598 |
| 2020-08-21 | $37.25 | $37.51 | $36.99 | $37.03 | $37.03 | 291,479 |
| 2020-08-20 | $36.94 | $37.77 | $36.94 | $37.57 | $37.57 | 357,858 |
| 2020-08-19 | $37.12 | $37.35 | $36.75 | $37.24 | $37.24 | 356,843 |
| 2020-08-18 | $36.86 | $37.13 | $36.53 | $36.79 | $36.79 | 585,348 |
| 2020-08-17 | $37.61 | $37.61 | $36.93 | $37.03 | $37.03 | 424,701 |
| 2020-08-14 | $37.85 | $38.04 | $37.27 | $37.52 | $37.52 | 465,521 |
| 2020-08-13 | $37.82 | $38.47 | $37.79 | $38.23 | $38.23 | 502,677 |
| 2020-08-12 | $38.78 | $38.87 | $37.98 | $38.02 | $38.02 | 454,568 |
| 2020-08-11 | $38.61 | $39.04 | $38.03 | $38.15 | $38.15 | 475,076 |
| 2020-08-10 | $38.35 | $38.64 | $37.89 | $38.08 | $38.08 | 563,183 |
| 2020-08-07 | $37.40 | $38.99 | $37.40 | $37.99 | $37.99 | 684,573 |
| 2020-08-06 | $38.59 | $38.59 | $37.11 | $37.74 | $37.74 | 934,678 |
| 2020-08-05 | $38.55 | $38.84 | $38.01 | $38.63 | $38.63 | 431,317 |
| 2020-08-04 | $38.00 | $38.31 | $37.73 | $38.17 | $38.17 | 332,128 |
| 2020-08-03 | $37.89 | $38.38 | $37.54 | $38.16 | $38.16 | 408,516 |
| 2020-07-31 | $38.30 | $38.40 | $36.94 | $37.68 | $37.68 | 393,824 |
| 2020-07-30 | $37.75 | $38.56 | $37.38 | $38.37 | $38.37 | 413,749 |
| 2020-07-29 | $37.47 | $38.37 | $37.47 | $38.33 | $38.33 | 586,009 |
| 2020-07-28 | $37.27 | $37.87 | $37.19 | $37.38 | $37.38 | 680,180 |
| 2020-07-27 | $37.46 | $37.56 | $36.84 | $37.56 | $37.56 | 665,832 |
| 2020-07-24 | $38.49 | $38.56 | $37.26 | $37.46 | $37.46 | 726,232 |
| 2020-07-23 | $40.10 | $40.30 | $38.03 | $38.65 | $38.65 | 646,156 |
| 2020-07-22 | $40.25 | $40.91 | $40.02 | $40.34 | $40.34 | 1,423,234 |
| 2020-07-21 | $39.84 | $41.03 | $39.83 | $40.51 | $40.51 | 1,600,271 |
| 2020-07-20 | $40.28 | $40.52 | $39.47 | $39.49 | $39.49 | 979,538 |
| 2020-07-17 | $40.69 | $40.83 | $40.18 | $40.51 | $40.51 | 996,000 |
| 2020-07-16 | $41.01 | $41.22 | $40.24 | $40.67 | $40.67 | 941,000 |
| 2020-07-15 | $41.21 | $41.42 | $40.57 | $41.17 | $41.17 | 897,900 |
| 2020-07-14 | $39.50 | $40.67 | $39.12 | $40.65 | $40.65 | 994,000 |
| 2020-07-13 | $40.86 | $40.98 | $39.42 | $39.56 | $39.56 | 1,252,100 |
| 2020-07-10 | $39.64 | $40.65 | $39.28 | $40.38 | $40.38 | 1,108,700 |
| 2020-07-09 | $41.19 | $41.19 | $39.08 | $39.77 | $39.77 | 772,900 |
| 2020-07-08 | $40.08 | $41.58 | $39.96 | $40.98 | $40.98 | 1,540,100 |
| 2020-07-07 | $40.28 | $40.46 | $39.42 | $39.95 | $39.95 | 1,214,300 |
| 2020-07-06 | $41.43 | $41.76 | $40.01 | $40.55 | $40.55 | 1,299,300 |
| 2020-07-02 | $41.50 | $41.50 | $39.70 | $40.50 | $40.50 | 2,368,300 |
| 2020-07-01 | $41.50 | $41.50 | $40.19 | $40.85 | $40.85 | 1,912,400 |
| 2020-06-30 | $41.00 | $42.11 | $40.71 | $41.10 | $41.10 | 3,538,700 |
| 2020-06-29 | $39.50 | $41.08 | $38.36 | $41.00 | $41.00 | 1,539,800 |
| 2020-06-26 | $39.48 | $41.95 | $38.98 | $39.20 | $39.20 | 3,298,002 |
| 2020-06-25 | $39.33 | $40.10 | $39.14 | $39.80 | $39.80 | 1,904,788 |
| 2020-06-24 | $39.66 | $39.98 | $38.27 | $39.28 | $39.28 | 749,954 |
| 2020-06-23 | $40.16 | $40.45 | $39.20 | $40.07 | $40.07 | 977,246 |
| 2020-06-22 | $38.09 | $39.70 | $38.01 | $39.64 | $39.64 | 1,052,541 |
| 2020-06-19 | $37.95 | $39.62 | $37.86 | $38.26 | $38.26 | 1,823,721 |
| 2020-06-18 | $37.56 | $37.89 | $36.70 | $37.31 | $37.31 | 1,848,585 |
| 2020-06-17 | $37.78 | $38.21 | $37.49 | $37.63 | $37.63 | 1,421,230 |
| 2020-06-16 | $38.50 | $39.33 | $37.45 | $37.51 | $37.51 | 2,966,062 |
| 2020-06-15 | $36.18 | $38.01 | $36.04 | $37.57 | $37.57 | 1,294,894 |
| 2020-06-12 | $37.55 | $38.18 | $35.99 | $37.07 | $37.07 | 2,089,713 |
| 2020-06-11 | $36.75 | $37.49 | $35.49 | $37.02 | $37.02 | 4,137,349 |
| 2020-06-10 | $37.50 | $40.27 | $37.34 | $39.93 | $39.93 | 847,969 |
| 2020-06-09 | $36.98 | $37.85 | $36.64 | $37.41 | $37.41 | 312,393 |
| 2020-06-08 | $37.29 | $37.84 | $36.11 | $37.62 | $37.62 | 356,008 |
| 2020-06-05 | $37.02 | $37.79 | $36.69 | $36.87 | $36.87 | 457,619 |
| 2020-06-04 | $35.73 | $36.20 | $35.11 | $35.64 | $35.64 | 240,906 |
| 2020-06-03 | $36.94 | $36.94 | $35.94 | $36.00 | $36.00 | 295,464 |
| 2020-06-02 | $36.75 | $36.92 | $36.02 | $36.28 | $36.28 | 483,556 |
| 2020-06-01 | $36.88 | $37.20 | $36.07 | $36.38 | $36.38 | 405,303 |
| 2020-05-29 | $36.08 | $36.97 | $35.89 | $36.83 | $36.83 | 474,786 |
| 2020-05-28 | $36.76 | $36.95 | $36.01 | $36.13 | $36.13 | 370,423 |
| 2020-05-27 | $35.26 | $36.55 | $34.75 | $36.36 | $36.36 | 405,206 |
| 2020-05-26 | $36.19 | $36.29 | $34.32 | $34.41 | $34.41 | 414,536 |
| 2020-05-22 | $35.15 | $35.15 | $34.27 | $34.87 | $34.87 | 195,651 |
| 2020-05-21 | $35.28 | $36.02 | $34.99 | $35.02 | $35.02 | 296,700 |
| 2020-05-20 | $35.28 | $35.97 | $35.14 | $35.31 | $35.31 | 321,858 |
| 2020-05-19 | $34.20 | $35.91 | $34.20 | $34.51 | $34.51 | 474,581 |
| 2020-05-18 | $34.99 | $35.24 | $33.67 | $34.61 | $34.61 | 597,020 |
| 2020-05-15 | $31.98 | $33.42 | $31.38 | $33.37 | $33.37 | 476,955 |
| 2020-05-14 | $30.68 | $31.86 | $29.88 | $31.84 | $31.84 | 516,733 |
| 2020-05-13 | $31.75 | $32.29 | $30.66 | $31.36 | $31.36 | 637,157 |
| 2020-05-12 | $32.52 | $32.52 | $31.58 | $32.08 | $32.08 | 611,292 |
| 2020-05-11 | $32.57 | $34.32 | $32.22 | $32.24 | $32.24 | 754,758 |
| 2020-05-08 | $33.18 | $33.67 | $32.63 | $33.31 | $33.31 | 552,026 |
| 2020-05-07 | $32.10 | $32.96 | $30.99 | $32.50 | $32.50 | 501,431 |
| 2020-05-06 | $31.29 | $31.49 | $30.41 | $30.88 | $30.88 | 353,014 |
| 2020-05-05 | $31.11 | $32.12 | $30.39 | $31.34 | $31.34 | 299,927 |
| 2020-05-04 | $29.78 | $30.65 | $29.49 | $30.63 | $30.63 | 402,620 |
| 2020-05-01 | $30.62 | $30.90 | $29.89 | $30.60 | $30.60 | 255,445 |
| 2020-04-30 | $32.36 | $32.76 | $31.51 | $31.55 | $31.55 | 280,226 |
| 2020-04-29 | $31.85 | $33.82 | $31.46 | $33.38 | $33.38 | 395,089 |
| 2020-04-28 | $31.89 | $31.99 | $30.70 | $30.94 | $30.94 | 217,513 |
| 2020-04-27 | $30.34 | $31.54 | $30.34 | $31.09 | $31.09 | 311,960 |
| 2020-04-24 | $30.09 | $30.49 | $29.49 | $30.24 | $30.24 | 194,899 |
| 2020-04-23 | $29.72 | $30.43 | $29.34 | $29.94 | $29.94 | 322,193 |
| 2020-04-22 | $30.97 | $31.02 | $29.59 | $29.63 | $29.63 | 271,149 |
| 2020-04-21 | $29.90 | $30.33 | $29.38 | $30.13 | $30.13 | 382,101 |
| 2020-04-20 | $30.29 | $31.00 | $29.89 | $30.74 | $30.74 | 303,433 |
| 2020-04-17 | $31.48 | $31.87 | $30.79 | $31.37 | $31.37 | 315,011 |
| 2020-04-16 | $30.76 | $31.49 | $29.78 | $30.69 | $30.69 | 296,193 |
| 2020-04-15 | $30.25 | $31.34 | $29.89 | $30.89 | $30.89 | 339,920 |
| 2020-04-14 | $32.75 | $33.22 | $31.31 | $31.53 | $31.53 | 287,357 |
| 2020-04-13 | $33.20 | $33.20 | $31.31 | $31.75 | $31.75 | 220,150 |
| 2020-04-09 | $32.44 | $33.60 | $31.73 | $33.60 | $33.60 | 486,211 |
| 2020-04-08 | $31.82 | $32.22 | $30.86 | $31.54 | $31.54 | 405,194 |
| 2020-04-07 | $31.31 | $31.99 | $30.08 | $31.19 | $31.19 | 545,421 |
| 2020-04-06 | $28.00 | $30.95 | $28.00 | $30.32 | $30.32 | 475,938 |
| 2020-04-03 | $29.21 | $29.80 | $26.41 | $26.89 | $26.89 | 664,225 |
| 2020-04-02 | $30.64 | $31.57 | $28.69 | $29.49 | $29.49 | 634,835 |
| 2020-04-01 | $31.81 | $33.65 | $30.75 | $31.30 | $31.30 | 558,684 |
| 2020-03-31 | $32.52 | $33.75 | $31.86 | $33.49 | $33.49 | 674,315 |
| 2020-03-30 | $32.79 | $32.95 | $31.52 | $32.70 | $32.70 | 370,481 |
| 2020-03-27 | $32.43 | $34.66 | $31.08 | $32.44 | $32.44 | 740,996 |
| 2020-03-26 | $31.19 | $34.14 | $30.73 | $34.14 | $34.14 | 645,397 |
| 2020-03-25 | $32.71 | $34.62 | $30.66 | $30.93 | $30.93 | 610,067 |
| 2020-03-24 | $31.76 | $33.80 | $31.52 | $33.02 | $33.02 | 737,535 |
| 2020-03-23 | $29.65 | $31.46 | $26.64 | $30.64 | $30.64 | 1,131,485 |
| 2020-03-20 | $28.45 | $31.65 | $27.92 | $30.21 | $30.21 | 1,860,161 |
| 2020-03-19 | $23.17 | $28.39 | $21.90 | $27.88 | $27.88 | 820,944 |
| 2020-03-18 | $26.00 | $26.04 | $20.51 | $23.25 | $23.25 | 1,644,345 |
| 2020-03-17 | $27.63 | $27.63 | $24.84 | $27.42 | $27.42 | 1,311,432 |
| 2020-03-16 | $28.52 | $28.62 | $26.38 | $27.29 | $27.29 | 661,426 |
| 2020-03-13 | $30.13 | $31.93 | $28.97 | $31.87 | $31.87 | 707,140 |
| 2020-03-12 | $29.27 | $30.88 | $27.99 | $28.61 | $28.61 | 652,496 |
| 2020-03-11 | $32.31 | $33.40 | $30.95 | $31.27 | $31.27 | 409,814 |
| 2020-03-10 | $33.54 | $34.30 | $32.12 | $33.38 | $33.38 | 434,698 |
| 2020-03-09 | $33.00 | $34.24 | $31.22 | $32.87 | $32.87 | 474,374 |
| 2020-03-06 | $36.01 | $37.24 | $35.65 | $36.31 | $36.31 | 854,168 |
| 2020-03-05 | $37.89 | $38.31 | $36.85 | $37.21 | $37.21 | 376,846 |
| 2020-03-04 | $37.84 | $39.01 | $37.61 | $38.84 | $38.84 | 342,366 |
| 2020-03-03 | $39.41 | $39.78 | $37.11 | $37.40 | $37.40 | 505,499 |
| 2020-03-02 | $37.59 | $39.60 | $36.53 | $39.54 | $39.54 | 628,506 |
| 2020-02-28 | $35.32 | $37.45 | $34.87 | $37.29 | $37.29 | 765,772 |
| 2020-02-27 | $37.27 | $37.83 | $36.46 | $36.49 | $36.49 | 618,162 |
| 2020-02-26 | $39.84 | $40.02 | $38.04 | $38.06 | $38.06 | 250,463 |
| 2020-02-25 | $40.32 | $40.47 | $39.12 | $39.72 | $39.72 | 429,507 |
| 2020-02-24 | $40.61 | $41.50 | $40.26 | $40.47 | $40.47 | 412,682 |
| 2020-02-21 | $44.19 | $44.87 | $41.13 | $42.05 | $42.05 | 572,549 |
| 2020-02-20 | $42.94 | $42.94 | $41.85 | $42.43 | $42.43 | 380,683 |
| 2020-02-19 | $42.49 | $43.00 | $42.46 | $42.85 | $42.85 | 310,188 |
| 2020-02-18 | $42.25 | $42.88 | $41.94 | $42.39 | $42.39 | 454,661 |
| 2020-02-14 | $41.24 | $42.26 | $40.99 | $42.25 | $42.25 | 470,167 |
| 2020-02-13 | $40.42 | $41.34 | $40.40 | $41.19 | $41.19 | 327,771 |
| 2020-02-12 | $40.04 | $40.71 | $39.63 | $40.66 | $40.66 | 214,088 |
| 2020-02-11 | $39.97 | $40.25 | $39.17 | $39.83 | $39.83 | 352,073 |
| 2020-02-10 | $39.79 | $40.13 | $39.71 | $39.97 | $39.97 | 170,761 |
| 2020-02-07 | $40.27 | $40.77 | $39.90 | $39.94 | $39.94 | 332,456 |
| 2020-02-06 | $41.14 | $41.14 | $39.94 | $40.31 | $40.31 | 460,707 |
| 2020-02-05 | $41.75 | $41.76 | $40.77 | $40.99 | $40.99 | 442,969 |
| 2020-02-04 | $42.17 | $42.49 | $41.18 | $41.43 | $41.43 | 462,654 |
| 2020-02-03 | $40.87 | $42.19 | $40.85 | $41.73 | $41.73 | 353,385 |
| 2020-01-31 | $41.03 | $41.35 | $40.45 | $40.66 | $40.66 | 362,919 |
| 2020-01-30 | $38.80 | $41.19 | $38.80 | $41.11 | $41.11 | 583,567 |
| 2020-01-29 | $38.69 | $39.16 | $38.27 | $38.90 | $38.90 | 218,488 |
| 2020-01-28 | $39.33 | $39.40 | $38.61 | $38.79 | $38.79 | 275,222 |
| 2020-01-27 | $38.43 | $39.47 | $38.20 | $39.26 | $39.26 | 281,326 |
| 2020-01-24 | $39.22 | $39.26 | $38.80 | $39.08 | $39.08 | 292,871 |
| 2020-01-23 | $39.01 | $39.32 | $38.69 | $39.22 | $39.22 | 334,416 |
| 2020-01-22 | $38.91 | $39.38 | $38.61 | $39.10 | $39.10 | 341,667 |
| 2020-01-21 | $38.75 | $39.17 | $38.66 | $38.82 | $38.82 | 161,394 |
| 2020-01-17 | $39.58 | $39.58 | $38.80 | $39.04 | $39.04 | 159,830 |
| 2020-01-16 | $39.19 | $39.37 | $38.85 | $39.23 | $39.23 | 162,644 |
| 2020-01-15 | $38.13 | $38.87 | $38.04 | $38.84 | $38.84 | 412,075 |
| 2020-01-14 | $38.84 | $38.92 | $38.01 | $38.34 | $38.34 | 385,644 |
| 2020-01-13 | $38.88 | $39.29 | $38.81 | $39.05 | $39.05 | 255,127 |
| 2020-01-10 | $39.09 | $39.32 | $38.60 | $38.88 | $38.88 | 257,615 |
| 2020-01-09 | $38.38 | $39.32 | $38.32 | $39.09 | $39.09 | 529,106 |
| 2020-01-08 | $37.86 | $38.32 | $37.67 | $38.15 | $38.15 | 398,941 |
| 2020-01-07 | $38.67 | $39.00 | $37.44 | $37.87 | $37.87 | 297,556 |
| 2020-01-06 | $38.09 | $38.71 | $37.47 | $38.68 | $38.68 | 439,347 |
| 2020-01-03 | $37.59 | $39.26 | $37.19 | $38.51 | $38.51 | 624,143 |
| 2020-01-02 | $37.51 | $37.80 | $36.91 | $37.78 | $37.78 | 541,806 |
| 2019-12-31 | $37.00 | $37.54 | $37.00 | $37.19 | $37.19 | 240,461 |
| 2019-12-30 | $37.28 | $37.28 | $36.82 | $37.07 | $37.07 | 222,020 |
| 2019-12-27 | $37.75 | $37.75 | $37.19 | $37.29 | $37.29 | 166,360 |
| 2019-12-26 | $37.45 | $37.79 | $37.21 | $37.68 | $37.68 | 111,303 |
| 2019-12-24 | $37.57 | $38.00 | $37.05 | $37.46 | $37.46 | 85,598 |
| 2019-12-23 | $38.17 | $38.17 | $37.20 | $37.31 | $37.31 | 253,663 |
| 2019-12-20 | $37.71 | $38.44 | $37.41 | $38.27 | $38.27 | 797,894 |
| 2019-12-19 | $37.30 | $37.59 | $36.91 | $37.57 | $37.57 | 384,004 |
| 2019-12-18 | $37.17 | $37.53 | $36.85 | $37.45 | $37.45 | 470,696 |
| 2019-12-17 | $37.17 | $37.31 | $36.80 | $36.98 | $36.98 | 459,695 |
| 2019-12-16 | $36.92 | $37.74 | $36.81 | $37.22 | $37.22 | 355,419 |
| 2019-12-13 | $36.66 | $37.02 | $36.61 | $36.66 | $36.66 | 183,186 |
| 2019-12-12 | $37.51 | $37.93 | $36.71 | $36.97 | $36.97 | 371,650 |
| 2019-12-11 | $37.45 | $37.83 | $37.22 | $37.52 | $37.52 | 354,490 |
| 2019-12-10 | $36.63 | $37.52 | $36.44 | $37.31 | $37.31 | 458,900 |
| 2019-12-09 | $36.71 | $37.11 | $36.49 | $36.58 | $36.58 | 269,150 |
| 2019-12-06 | $37.07 | $37.07 | $36.04 | $36.05 | $36.05 | 772,219 |
| 2019-12-05 | $35.72 | $36.70 | $35.58 | $36.64 | $36.64 | 1,005,539 |
| 2019-12-04 | $34.95 | $36.28 | $34.59 | $35.37 | $35.37 | 2,631,872 |
| 2019-12-03 | $36.73 | $37.00 | $36.49 | $36.84 | $36.84 | 348,063 |
| 2019-12-02 | $37.62 | $37.72 | $36.89 | $37.03 | $37.03 | 345,383 |
| 2019-11-29 | $38.07 | $38.38 | $37.39 | $37.49 | $37.49 | 170,632 |
| 2019-11-27 | $38.00 | $38.64 | $37.88 | $38.42 | $38.42 | 279,340 |
| 2019-11-26 | $37.74 | $38.36 | $37.46 | $37.76 | $37.76 | 327,451 |
| 2019-11-25 | $37.48 | $37.93 | $37.38 | $37.81 | $37.81 | 205,872 |
| 2019-11-22 | $37.23 | $37.31 | $36.86 | $37.14 | $37.14 | 198,014 |
| 2019-11-21 | $36.72 | $37.19 | $36.19 | $37.02 | $37.02 | 358,298 |
| 2019-11-20 | $36.43 | $37.00 | $35.81 | $36.53 | $36.53 | 606,860 |
| 2019-11-19 | $37.00 | $37.00 | $36.27 | $36.59 | $36.59 | 353,757 |
| 2019-11-18 | $35.48 | $37.37 | $35.35 | $36.84 | $36.84 | 464,635 |
| 2019-11-15 | $35.50 | $35.63 | $34.97 | $35.53 | $35.53 | 724,379 |
| 2019-11-14 | $35.27 | $36.00 | $34.75 | $35.51 | $35.51 | 432,363 |
| 2019-11-13 | $34.40 | $35.38 | $33.81 | $35.11 | $35.11 | 867,467 |
| 2019-11-12 | $32.00 | $34.46 | $29.78 | $33.79 | $33.79 | 868,685 |
| 2019-11-11 | $28.32 | $29.62 | $27.90 | $29.36 | $29.36 | 276,295 |
| 2019-11-08 | $28.46 | $29.44 | $28.46 | $28.85 | $28.85 | 400,676 |
| 2019-11-07 | $29.07 | $29.40 | $28.55 | $28.71 | $28.71 | 126,699 |
| 2019-11-06 | $29.69 | $29.69 | $28.98 | $29.04 | $29.04 | 180,743 |
| 2019-11-05 | $30.41 | $30.65 | $29.69 | $29.74 | $29.74 | 229,393 |
| 2019-11-04 | $30.27 | $30.28 | $29.72 | $30.17 | $30.17 | 165,243 |
| 2019-11-01 | $29.35 | $30.16 | $29.35 | $29.96 | $29.96 | 210,914 |
| 2019-10-31 | $28.61 | $29.31 | $28.50 | $29.20 | $29.20 | 181,183 |
| 2019-10-30 | $28.53 | $28.75 | $28.33 | $28.64 | $28.64 | 110,670 |
| 2019-10-29 | $28.30 | $28.78 | $28.22 | $28.60 | $28.60 | 108,960 |
| 2019-10-28 | $28.53 | $28.90 | $28.38 | $28.46 | $28.46 | 133,430 |
| 2019-10-25 | $28.03 | $28.59 | $27.90 | $28.45 | $28.45 | 124,249 |
| 2019-10-24 | $27.60 | $28.14 | $27.47 | $28.14 | $28.14 | 166,763 |
| 2019-10-23 | $27.50 | $27.81 | $27.34 | $27.53 | $27.53 | 300,782 |
| 2019-10-22 | $28.39 | $28.50 | $27.54 | $27.55 | $27.55 | 101,631 |
| 2019-10-21 | $28.43 | $28.65 | $28.24 | $28.40 | $28.40 | 168,418 |
| 2019-10-18 | $28.06 | $28.20 | $27.55 | $28.12 | $28.12 | 525,894 |
| 2019-10-17 | $28.23 | $28.36 | $27.83 | $28.22 | $28.22 | 146,276 |
| 2019-10-16 | $28.21 | $28.28 | $27.46 | $28.11 | $28.11 | 245,036 |
| 2019-10-15 | $27.70 | $28.22 | $27.59 | $28.21 | $28.21 | 225,480 |
| 2019-10-14 | $27.72 | $27.81 | $27.50 | $27.79 | $27.79 | 109,812 |
| 2019-10-11 | $28.23 | $28.50 | $27.89 | $27.90 | $27.90 | 181,638 |
| 2019-10-10 | $28.01 | $28.17 | $27.46 | $27.89 | $27.89 | 210,390 |
| 2019-10-09 | $27.38 | $28.08 | $27.20 | $27.92 | $27.92 | 174,681 |
| 2019-10-08 | $27.54 | $27.54 | $26.86 | $26.89 | $26.89 | 188,272 |
| 2019-10-07 | $27.55 | $27.80 | $27.38 | $27.58 | $27.58 | 302,780 |
| 2019-10-04 | $27.09 | $27.60 | $27.05 | $27.58 | $27.58 | 145,855 |
| 2019-10-03 | $26.95 | $27.29 | $26.87 | $27.05 | $27.05 | 193,096 |
| 2019-10-02 | $27.08 | $27.20 | $26.66 | $27.09 | $27.09 | 148,369 |
| 2019-10-01 | $27.51 | $27.83 | $27.22 | $27.30 | $27.30 | 214,991 |
| 2019-09-30 | $27.70 | $27.83 | $27.39 | $27.47 | $27.47 | 267,117 |
| 2019-09-27 | $28.35 | $28.47 | $27.72 | $27.83 | $27.83 | 175,630 |
| 2019-09-26 | $28.76 | $28.77 | $28.07 | $28.33 | $28.33 | 155,294 |
| 2019-09-25 | $28.77 | $28.91 | $28.02 | $28.91 | $28.91 | 197,465 |
| 2019-09-24 | $29.40 | $29.78 | $28.45 | $28.70 | $28.70 | 384,979 |
| 2019-09-23 | $28.12 | $29.33 | $27.96 | $29.21 | $29.21 | 349,930 |
| 2019-09-20 | $27.22 | $28.24 | $26.88 | $28.12 | $28.12 | 630,844 |
| 2019-09-19 | $26.80 | $27.24 | $26.60 | $27.18 | $27.18 | 380,476 |
| 2019-09-18 | $27.33 | $27.33 | $26.50 | $26.83 | $26.83 | 227,270 |
| 2019-09-17 | $26.84 | $27.35 | $26.80 | $27.33 | $27.33 | 143,145 |
| 2019-09-16 | $26.78 | $27.28 | $26.40 | $27.05 | $27.05 | 190,907 |
| 2019-09-13 | $27.51 | $27.51 | $26.91 | $26.98 | $26.98 | 167,972 |
| 2019-09-12 | $27.52 | $27.63 | $27.05 | $27.23 | $27.23 | 235,910 |
| 2019-09-11 | $26.68 | $27.41 | $26.28 | $27.34 | $27.34 | 265,735 |
| 2019-09-10 | $27.64 | $27.64 | $26.53 | $26.64 | $26.64 | 255,653 |
| 2019-09-09 | $28.42 | $28.46 | $27.47 | $27.66 | $27.66 | 149,136 |
| 2019-09-06 | $29.02 | $29.07 | $28.23 | $28.31 | $28.31 | 148,960 |
| 2019-09-05 | $28.66 | $29.71 | $28.59 | $28.83 | $28.83 | 203,565 |
| 2019-09-04 | $27.90 | $28.29 | $27.68 | $28.23 | $28.23 | 240,024 |
| 2019-09-03 | $27.69 | $28.15 | $27.26 | $27.60 | $27.60 | 390,502 |
| 2019-08-30 | $28.68 | $28.68 | $27.58 | $27.82 | $27.82 | 107,862 |
| 2019-08-29 | $28.13 | $28.65 | $27.97 | $28.49 | $28.49 | 197,342 |
| 2019-08-28 | $27.83 | $28.14 | $27.55 | $27.97 | $27.97 | 492,759 |
| 2019-08-27 | $28.89 | $28.99 | $27.86 | $27.89 | $27.89 | 176,319 |
| 2019-08-26 | $28.80 | $28.80 | $28.49 | $28.73 | $28.73 | 67,437 |
| 2019-08-23 | $29.40 | $29.54 | $28.40 | $28.52 | $28.52 | 195,835 |
| 2019-08-22 | $29.66 | $29.79 | $29.13 | $29.48 | $29.48 | 162,831 |
| 2019-08-21 | $29.38 | $29.56 | $29.03 | $29.54 | $29.54 | 111,807 |
| 2019-08-20 | $29.17 | $29.41 | $28.84 | $29.09 | $29.09 | 103,399 |
| 2019-08-19 | $29.46 | $29.62 | $29.12 | $29.36 | $29.36 | 88,371 |
| 2019-08-16 | $28.98 | $29.30 | $28.84 | $29.12 | $29.12 | 105,699 |
| 2019-08-15 | $29.21 | $29.38 | $28.78 | $28.80 | $28.80 | 149,687 |
| 2019-08-14 | $29.16 | $29.36 | $28.79 | $29.15 | $29.15 | 171,367 |
| 2019-08-13 | $29.36 | $30.12 | $29.36 | $29.65 | $29.65 | 147,104 |
| 2019-08-12 | $29.82 | $30.05 | $29.53 | $29.56 | $29.56 | 87,876 |
| 2019-08-09 | $30.77 | $30.87 | $29.15 | $30.01 | $30.01 | 245,726 |
| 2019-08-08 | $31.00 | $32.03 | $30.62 | $30.88 | $30.88 | 356,078 |
| 2019-08-07 | $29.06 | $30.06 | $28.94 | $29.94 | $29.94 | 138,244 |
| 2019-08-06 | $28.65 | $29.47 | $28.65 | $29.43 | $29.43 | 420,539 |
| 2019-08-05 | $28.70 | $28.89 | $28.34 | $28.60 | $28.60 | 213,101 |
| 2019-08-02 | $29.15 | $29.32 | $28.22 | $29.12 | $29.12 | 215,782 |
| 2019-08-01 | $28.91 | $29.76 | $28.87 | $29.00 | $29.00 | 229,840 |
| 2019-07-31 | $27.65 | $29.18 | $27.65 | $28.95 | $28.95 | 406,926 |
| 2019-07-30 | $27.12 | $27.95 | $27.03 | $27.62 | $27.62 | 242,489 |
| 2019-07-29 | $27.75 | $27.85 | $27.28 | $27.28 | $27.28 | 170,950 |
| 2019-07-26 | $27.68 | $28.07 | $27.68 | $27.83 | $27.83 | 206,057 |
| 2019-07-25 | $28.29 | $28.29 | $27.42 | $27.60 | $27.60 | 166,427 |
| 2019-07-24 | $28.25 | $28.51 | $27.79 | $28.33 | $28.33 | 218,524 |
| 2019-07-23 | $28.16 | $28.43 | $27.92 | $28.40 | $28.40 | 79,224 |
| 2019-07-22 | $28.18 | $28.28 | $27.88 | $28.10 | $28.10 | 123,863 |
| 2019-07-19 | $28.29 | $28.51 | $28.19 | $28.19 | $28.19 | 153,386 |
| 2019-07-18 | $28.08 | $28.47 | $27.67 | $28.37 | $28.37 | 179,629 |
| 2019-07-17 | $28.18 | $28.43 | $28.10 | $28.19 | $28.19 | 144,180 |
| 2019-07-16 | $28.53 | $28.62 | $28.09 | $28.30 | $28.30 | 161,293 |
| 2019-07-15 | $28.99 | $29.00 | $28.19 | $28.54 | $28.54 | 122,486 |
| 2019-07-12 | $28.87 | $29.14 | $28.76 | $29.03 | $29.03 | 134,045 |
| 2019-07-11 | $29.12 | $29.12 | $28.64 | $28.85 | $28.85 | 102,562 |
| 2019-07-10 | $29.37 | $29.37 | $28.94 | $29.09 | $29.09 | 102,191 |
| 2019-07-09 | $29.01 | $29.27 | $28.79 | $29.16 | $29.16 | 122,753 |
| 2019-07-08 | $29.04 | $29.22 | $28.80 | $29.19 | $29.19 | 113,302 |
| 2019-07-05 | $29.17 | $29.31 | $28.94 | $29.16 | $29.16 | 144,610 |
| 2019-07-03 | $29.35 | $29.57 | $29.16 | $29.28 | $29.28 | 125,564 |
| 2019-07-02 | $29.16 | $29.31 | $28.92 | $29.26 | $29.26 | 142,392 |
| 2019-07-01 | $29.17 | $29.43 | $28.64 | $29.06 | $29.06 | 199,023 |
| 2019-06-28 | $28.58 | $29.13 | $28.20 | $28.98 | $28.98 | 551,759 |
| 2019-06-27 | $28.47 | $28.58 | $28.03 | $28.55 | $28.55 | 331,749 |
| 2019-06-26 | $29.18 | $29.23 | $28.25 | $28.47 | $28.47 | 178,780 |
| 2019-06-25 | $29.71 | $29.84 | $29.00 | $29.13 | $29.13 | 455,482 |
| 2019-06-24 | $29.67 | $29.88 | $29.49 | $29.59 | $29.59 | 222,645 |
| 2019-06-21 | $29.86 | $30.34 | $29.65 | $29.66 | $29.66 | 620,172 |
| 2019-06-20 | $29.79 | $30.38 | $29.78 | $30.03 | $30.03 | 172,686 |
| 2019-06-19 | $29.16 | $29.61 | $29.03 | $29.52 | $29.52 | 163,668 |
| 2019-06-18 | $29.13 | $29.51 | $28.98 | $29.21 | $29.21 | 154,159 |
| 2019-06-17 | $28.72 | $29.11 | $28.60 | $29.01 | $29.01 | 259,599 |
| 2019-06-14 | $28.48 | $29.12 | $28.28 | $28.71 | $28.71 | 370,166 |
| 2019-06-13 | $27.73 | $28.28 | $27.73 | $28.23 | $28.23 | 192,466 |
| 2019-06-12 | $27.15 | $27.70 | $27.14 | $27.69 | $27.69 | 198,306 |
| 2019-06-11 | $27.60 | $27.64 | $27.03 | $27.20 | $27.20 | 259,979 |
| 2019-06-10 | $26.94 | $27.40 | $26.94 | $27.39 | $27.39 | 276,397 |
| 2019-06-07 | $26.01 | $26.90 | $25.97 | $26.80 | $26.80 | 272,365 |
| 2019-06-06 | $25.39 | $25.93 | $25.39 | $25.90 | $25.90 | 161,336 |
| 2019-06-05 | $25.48 | $25.77 | $25.29 | $25.50 | $25.50 | 274,163 |
| 2019-06-04 | $25.49 | $25.52 | $25.09 | $25.51 | $25.51 | 227,045 |
| 2019-06-03 | $25.40 | $25.77 | $25.04 | $25.32 | $25.32 | 241,867 |
| 2019-05-31 | $25.80 | $25.94 | $25.42 | $25.43 | $25.43 | 308,879 |
| 2019-05-30 | $26.04 | $26.44 | $26.00 | $26.12 | $26.12 | 182,876 |
| 2019-05-29 | $25.90 | $26.27 | $25.86 | $26.00 | $26.00 | 218,583 |
| 2019-05-28 | $26.27 | $26.47 | $26.13 | $26.16 | $26.16 | 206,179 |
| 2019-05-24 | $26.28 | $26.58 | $26.07 | $26.33 | $26.33 | 126,740 |
| 2019-05-23 | $26.09 | $26.37 | $25.86 | $26.18 | $26.18 | 157,231 |
| 2019-05-22 | $26.21 | $26.54 | $26.08 | $26.33 | $26.33 | 154,042 |
| 2019-05-21 | $26.25 | $26.29 | $26.08 | $26.27 | $26.27 | 77,192 |
| 2019-05-20 | $25.83 | $26.27 | $25.67 | $26.16 | $26.16 | 152,773 |
| 2019-05-17 | $25.98 | $26.34 | $25.80 | $26.05 | $26.05 | 252,245 |
| 2019-05-16 | $25.73 | $26.44 | $25.71 | $26.29 | $26.29 | 194,291 |
| 2019-05-15 | $25.40 | $25.73 | $25.37 | $25.64 | $25.64 | 128,040 |
| 2019-05-14 | $25.08 | $25.65 | $24.94 | $25.60 | $25.60 | 151,297 |
| 2019-05-13 | $25.11 | $25.30 | $24.82 | $24.92 | $24.92 | 219,351 |
| 2019-05-10 | $26.12 | $26.12 | $25.30 | $25.58 | $25.58 | 237,085 |
| 2019-05-09 | $26.72 | $26.90 | $24.70 | $26.39 | $26.39 | 271,782 |
| 2019-05-08 | $26.19 | $26.60 | $26.19 | $26.29 | $26.29 | 224,348 |
| 2019-05-07 | $26.05 | $26.33 | $25.91 | $26.20 | $26.20 | 221,880 |
| 2019-05-06 | $25.34 | $26.43 | $25.34 | $26.34 | $26.34 | 193,707 |
| 2019-05-03 | $25.00 | $25.89 | $25.00 | $25.86 | $25.86 | 227,339 |
| 2019-05-02 | $25.46 | $25.49 | $24.72 | $24.98 | $24.98 | 297,622 |
| 2019-05-01 | $25.72 | $26.00 | $25.48 | $25.49 | $25.49 | 288,427 |
| 2019-04-30 | $25.59 | $25.87 | $25.27 | $25.67 | $25.67 | 354,547 |
| 2019-04-29 | $25.55 | $25.68 | $25.47 | $25.54 | $25.54 | 119,521 |
| 2019-04-26 | $25.51 | $25.73 | $25.43 | $25.58 | $25.58 | 141,913 |
| 2019-04-25 | $25.32 | $25.63 | $25.25 | $25.54 | $25.54 | 200,109 |
| 2019-04-24 | $25.33 | $25.56 | $25.19 | $25.44 | $25.44 | 197,471 |
| 2019-04-23 | $25.09 | $25.40 | $25.00 | $25.29 | $25.29 | 181,460 |
| 2019-04-22 | $24.88 | $25.11 | $24.72 | $25.08 | $25.08 | 142,724 |
| 2019-04-18 | $25.27 | $25.29 | $24.96 | $24.96 | $24.96 | 213,531 |
| 2019-04-17 | $25.86 | $25.86 | $25.25 | $25.35 | $25.35 | 202,201 |
| 2019-04-16 | $25.69 | $26.00 | $25.67 | $25.79 | $25.79 | 171,347 |
| 2019-04-15 | $25.51 | $25.70 | $25.37 | $25.64 | $25.64 | 123,444 |
| 2019-04-12 | $25.39 | $25.48 | $25.11 | $25.45 | $25.45 | 134,703 |
| 2019-04-11 | $25.19 | $25.37 | $24.93 | $25.24 | $25.24 | 169,134 |
| 2019-04-10 | $24.98 | $25.20 | $24.90 | $25.14 | $25.14 | 153,226 |
| 2019-04-09 | $24.91 | $25.13 | $24.90 | $24.97 | $24.97 | 134,494 |
| 2019-04-08 | $24.88 | $25.00 | $24.66 | $24.90 | $24.90 | 303,434 |
| 2019-04-05 | $24.73 | $25.09 | $24.67 | $25.00 | $25.00 | 173,211 |
| 2019-04-04 | $24.60 | $24.82 | $24.52 | $24.72 | $24.72 | 132,967 |
| 2019-04-03 | $24.73 | $24.94 | $24.45 | $24.65 | $24.65 | 130,992 |
| 2019-04-02 | $24.73 | $24.78 | $24.40 | $24.55 | $24.55 | 168,692 |
| 2019-04-01 | $24.50 | $24.80 | $24.49 | $24.69 | $24.69 | 241,825 |
| 2019-03-29 | $24.21 | $24.42 | $23.91 | $24.26 | $24.26 | 358,090 |
| 2019-03-28 | $23.99 | $24.16 | $23.81 | $24.14 | $24.14 | 209,018 |
| 2019-03-27 | $23.87 | $24.03 | $23.71 | $23.91 | $23.91 | 373,145 |
| 2019-03-26 | $23.77 | $24.05 | $23.68 | $23.86 | $23.86 | 302,777 |
| 2019-03-25 | $23.41 | $23.67 | $23.14 | $23.53 | $23.53 | 151,670 |
| 2019-03-22 | $23.57 | $23.88 | $23.20 | $23.40 | $23.40 | 230,870 |
| 2019-03-21 | $23.47 | $24.10 | $22.96 | $23.81 | $23.81 | 191,215 |
| 2019-03-20 | $23.66 | $23.93 | $23.32 | $23.43 | $23.43 | 163,228 |
| 2019-03-19 | $23.74 | $23.77 | $23.41 | $23.70 | $23.70 | 201,113 |
| 2019-03-18 | $24.01 | $24.05 | $23.49 | $23.60 | $23.60 | 210,544 |
| 2019-03-15 | $23.49 | $24.28 | $23.49 | $23.79 | $23.79 | 750,614 |
| 2019-03-14 | $23.78 | $23.78 | $22.68 | $23.42 | $23.42 | 225,606 |
| 2019-03-13 | $23.08 | $23.27 | $23.00 | $23.05 | $23.05 | 192,382 |
| 2019-03-12 | $22.88 | $23.10 | $22.73 | $22.99 | $22.99 | 136,729 |
| 2019-03-11 | $22.42 | $22.98 | $22.42 | $22.84 | $22.84 | 146,364 |
| 2019-03-08 | $22.27 | $22.47 | $22.08 | $22.39 | $22.39 | 101,678 |
| 2019-03-07 | $22.45 | $22.60 | $22.13 | $22.41 | $22.41 | 111,018 |
| 2019-03-06 | $22.61 | $22.77 | $22.36 | $22.45 | $22.45 | 226,225 |
| 2019-03-05 | $22.76 | $22.80 | $22.44 | $22.62 | $22.62 | 162,178 |
| 2019-03-04 | $23.26 | $23.43 | $22.62 | $22.75 | $22.75 | 165,169 |
| 2019-03-01 | $23.10 | $23.37 | $22.67 | $23.30 | $23.30 | 243,512 |
| 2019-02-28 | $22.84 | $23.10 | $22.66 | $22.92 | $22.92 | 190,902 |
| 2019-02-27 | $22.57 | $22.84 | $22.49 | $22.82 | $22.82 | 139,983 |
| 2019-02-26 | $22.62 | $22.75 | $22.38 | $22.63 | $22.63 | 141,367 |
| 2019-02-25 | $22.73 | $22.82 | $22.55 | $22.58 | $22.58 | 185,454 |
| 2019-02-22 | $22.43 | $22.61 | $22.33 | $22.60 | $22.60 | 188,128 |
| 2019-02-21 | $22.31 | $22.47 | $21.92 | $22.44 | $22.44 | 188,591 |
| 2019-02-20 | $22.05 | $22.35 | $21.92 | $22.27 | $22.27 | 153,101 |
| 2019-02-19 | $21.52 | $22.06 | $21.52 | $22.05 | $22.05 | 173,679 |
| 2019-02-15 | $21.77 | $21.99 | $21.52 | $21.61 | $21.61 | 211,870 |
| 2019-02-14 | $21.54 | $21.73 | $21.50 | $21.60 | $21.60 | 152,374 |
| 2019-02-13 | $21.82 | $21.92 | $21.51 | $21.67 | $21.67 | 125,776 |
| 2019-02-12 | $21.56 | $21.79 | $21.47 | $21.73 | $21.73 | 179,418 |
| 2019-02-11 | $21.40 | $21.58 | $21.20 | $21.38 | $21.38 | 154,885 |
| 2019-02-08 | $20.87 | $21.42 | $20.80 | $21.38 | $21.38 | 298,542 |
| 2019-02-07 | $20.80 | $20.91 | $20.62 | $20.90 | $20.90 | 177,903 |
| 2019-02-06 | $20.49 | $20.93 | $20.41 | $20.91 | $20.91 | 310,255 |
| 2019-02-05 | $20.09 | $20.69 | $20.09 | $20.51 | $20.51 | 595,793 |
| 2019-02-04 | $19.72 | $20.10 | $19.46 | $20.07 | $20.07 | 250,794 |
| 2019-02-01 | $19.39 | $19.76 | $19.35 | $19.74 | $19.74 | 182,804 |
| 2019-01-31 | $18.73 | $19.35 | $18.73 | $19.34 | $19.34 | 355,343 |
| 2019-01-30 | $18.60 | $18.96 | $18.50 | $18.81 | $18.81 | 242,264 |
| 2019-01-29 | $18.86 | $18.98 | $18.45 | $18.49 | $18.49 | 232,372 |
| 2019-01-28 | $18.56 | $18.92 | $18.56 | $18.89 | $18.89 | 221,457 |
| 2019-01-25 | $18.42 | $18.79 | $18.38 | $18.73 | $18.73 | 304,416 |
| 2019-01-24 | $18.18 | $18.41 | $18.12 | $18.36 | $18.36 | 275,217 |
| 2019-01-23 | $18.15 | $18.35 | $18.11 | $18.22 | $18.22 | 258,733 |
| 2019-01-22 | $18.13 | $18.24 | $18.08 | $18.17 | $18.17 | 280,363 |
| 2019-01-18 | $18.30 | $18.39 | $18.14 | $18.28 | $18.28 | 294,514 |
| 2019-01-17 | $18.06 | $18.37 | $18.06 | $18.18 | $18.18 | 155,272 |
| 2019-01-16 | $18.06 | $18.31 | $17.98 | $18.16 | $18.16 | 217,613 |
| 2019-01-15 | $17.75 | $18.11 | $17.75 | $18.07 | $18.07 | 216,516 |
| 2019-01-14 | $17.98 | $18.06 | $17.64 | $17.73 | $17.73 | 244,604 |
| 2019-01-11 | $17.96 | $18.14 | $17.81 | $18.06 | $18.06 | 319,098 |
| 2019-01-10 | $18.10 | $18.37 | $18.06 | $18.13 | $18.13 | 242,537 |
| 2019-01-09 | $18.03 | $18.22 | $17.93 | $18.20 | $18.20 | 380,144 |
| 2019-01-08 | $17.86 | $18.09 | $17.74 | $18.01 | $18.01 | 392,001 |
| 2019-01-07 | $17.45 | $17.70 | $17.38 | $17.69 | $17.69 | 317,301 |
| 2019-01-04 | $17.43 | $17.58 | $17.25 | $17.56 | $17.56 | 419,516 |
| 2019-01-03 | $17.36 | $17.48 | $17.12 | $17.17 | $17.17 | 443,205 |
| 2019-01-02 | $16.90 | $17.49 | $16.80 | $17.47 | $17.47 | 492,125 |
| 2018-12-31 | $16.70 | $17.19 | $16.61 | $17.12 | $17.12 | 614,204 |
| 2018-12-28 | $16.63 | $16.92 | $16.50 | $16.70 | $16.70 | 373,061 |
| 2018-12-27 | $16.45 | $16.65 | $16.17 | $16.62 | $16.62 | 345,283 |
| 2018-12-26 | $16.08 | $16.73 | $15.94 | $16.70 | $16.70 | 455,815 |
| 2018-12-24 | $16.11 | $16.24 | $15.87 | $16.00 | $16.00 | 272,377 |
| 2018-12-21 | $16.25 | $16.42 | $16.08 | $16.18 | $16.18 | 1,183,100 |
| 2018-12-20 | $16.56 | $16.62 | $16.15 | $16.20 | $16.20 | 447,428 |
| 2018-12-19 | $16.40 | $16.77 | $16.34 | $16.57 | $16.57 | 541,246 |
| 2018-12-18 | $16.81 | $16.81 | $16.40 | $16.40 | $16.40 | 339,289 |
| 2018-12-17 | $17.00 | $17.10 | $16.57 | $16.60 | $16.60 | 555,602 |
| 2018-12-14 | $17.00 | $17.29 | $16.85 | $17.03 | $17.03 | 388,534 |
| 2018-12-13 | $17.00 | $17.34 | $16.99 | $17.06 | $17.06 | 434,285 |
| 2018-12-12 | $17.12 | $17.28 | $16.97 | $17.04 | $17.04 | 522,604 |
| 2018-12-11 | $17.22 | $17.23 | $16.80 | $17.00 | $17.00 | 273,765 |
| 2018-12-10 | $16.65 | $17.14 | $16.58 | $17.00 | $17.00 | 323,369 |
| 2018-12-07 | $17.07 | $17.21 | $16.56 | $16.75 | $16.75 | 458,682 |
| 2018-12-06 | $16.82 | $17.10 | $16.53 | $17.05 | $17.05 | 539,242 |
| 2018-12-04 | $17.30 | $17.48 | $16.79 | $17.00 | $17.00 | 377,350 |
| 2018-12-03 | $17.59 | $17.59 | $17.27 | $17.38 | $17.38 | 292,866 |
| 2018-11-30 | $17.26 | $17.48 | $17.19 | $17.43 | $17.43 | 345,324 |
| 2018-11-29 | $17.35 | $17.67 | $17.24 | $17.32 | $17.32 | 271,342 |
| 2018-11-28 | $17.05 | $17.60 | $16.82 | $17.50 | $17.50 | 566,142 |
| 2018-11-27 | $17.23 | $17.30 | $16.92 | $16.99 | $16.99 | 284,233 |
| 2018-11-26 | $17.37 | $17.53 | $17.15 | $17.33 | $17.33 | 294,751 |
| 2018-11-23 | $17.19 | $17.46 | $17.18 | $17.23 | $17.23 | 96,450 |
| 2018-11-21 | $17.27 | $17.48 | $17.15 | $17.33 | $17.33 | 256,947 |
| 2018-11-20 | $17.50 | $17.60 | $17.01 | $17.24 | $17.24 | 436,173 |
| 2018-11-19 | $17.81 | $17.82 | $17.47 | $17.60 | $17.60 | 483,692 |
| 2018-11-16 | $18.00 | $18.02 | $17.57 | $17.70 | $17.70 | 373,634 |
| 2018-11-15 | $17.51 | $18.15 | $17.51 | $17.93 | $17.93 | 425,695 |
| 2018-11-14 | $17.68 | $17.95 | $17.52 | $17.69 | $17.69 | 463,072 |
| 2018-11-13 | $17.33 | $17.68 | $17.31 | $17.51 | $17.51 | 428,936 |
| 2018-11-12 | $17.77 | $17.88 | $17.17 | $17.28 | $17.28 | 681,821 |
| 2018-11-09 | $17.46 | $18.99 | $17.46 | $18.07 | $18.07 | 1,024,316 |
| 2018-11-08 | $17.58 | $18.36 | $16.49 | $17.20 | $17.20 | 765,402 |
| 2018-11-07 | $18.01 | $18.25 | $17.73 | $18.25 | $18.25 | 429,789 |
| 2018-11-06 | $17.91 | $18.05 | $17.81 | $17.94 | $17.94 | 202,574 |
| 2018-11-05 | $17.88 | $18.06 | $17.54 | $17.91 | $17.91 | 396,549 |
| 2018-11-02 | $18.56 | $18.65 | $17.80 | $17.83 | $17.83 | 327,015 |
| 2018-11-01 | $18.44 | $18.66 | $18.17 | $18.48 | $18.48 | 404,828 |
| 2018-10-31 | $18.21 | $18.59 | $18.00 | $18.47 | $18.47 | 476,858 |
| 2018-10-30 | $17.39 | $18.05 | $17.23 | $17.96 | $17.96 | 436,506 |
| 2018-10-29 | $18.02 | $18.30 | $17.21 | $17.42 | $17.42 | 475,505 |
| 2018-10-26 | $17.76 | $18.07 | $17.38 | $17.78 | $17.78 | 289,802 |
| 2018-10-25 | $17.93 | $18.16 | $17.63 | $17.97 | $17.97 | 279,337 |
| 2018-10-24 | $18.63 | $18.71 | $17.76 | $17.77 | $17.77 | 228,532 |
| 2018-10-23 | $18.67 | $18.87 | $18.58 | $18.66 | $18.66 | 217,500 |
| 2018-10-22 | $18.80 | $19.14 | $18.76 | $18.87 | $18.87 | 136,716 |
| 2018-10-19 | $18.95 | $19.09 | $18.70 | $18.77 | $18.77 | 156,003 |
| 2018-10-18 | $19.43 | $19.56 | $18.81 | $19.02 | $19.02 | 141,980 |
| 2018-10-17 | $19.61 | $19.82 | $19.38 | $19.47 | $19.47 | 270,004 |
| 2018-10-16 | $19.74 | $19.81 | $19.49 | $19.73 | $19.73 | 366,017 |
| 2018-10-15 | $19.36 | $19.84 | $19.15 | $19.60 | $19.60 | 380,744 |
| 2018-10-12 | $19.84 | $19.85 | $19.15 | $19.47 | $19.47 | 232,190 |
| 2018-10-11 | $19.90 | $20.15 | $19.53 | $19.55 | $19.55 | 271,791 |
| 2018-10-10 | $20.72 | $20.94 | $20.00 | $20.02 | $20.02 | 304,906 |
| 2018-10-09 | $20.72 | $21.21 | $20.72 | $20.81 | $20.81 | 308,790 |
| 2018-10-08 | $20.77 | $20.82 | $20.48 | $20.79 | $20.79 | 161,221 |
| 2018-10-05 | $20.95 | $21.05 | $20.53 | $20.76 | $20.76 | 178,838 |
| 2018-10-04 | $20.83 | $20.95 | $20.70 | $20.89 | $20.89 | 140,640 |
| 2018-10-03 | $20.70 | $21.13 | $20.66 | $20.94 | $20.94 | 277,954 |
| 2018-10-02 | $20.75 | $20.77 | $20.56 | $20.71 | $20.71 | 200,704 |
| 2018-10-01 | $21.02 | $21.04 | $20.76 | $20.78 | $20.78 | 360,728 |
| 2018-09-28 | $20.99 | $21.05 | $20.86 | $20.95 | $20.95 | 165,732 |
| 2018-09-27 | $20.95 | $21.10 | $20.89 | $21.01 | $21.01 | 248,749 |
| 2018-09-26 | $21.32 | $21.32 | $20.88 | $20.93 | $20.93 | 185,547 |
| 2018-09-25 | $21.40 | $21.49 | $21.19 | $21.25 | $21.25 | 192,320 |
| 2018-09-24 | $21.42 | $21.49 | $21.24 | $21.34 | $21.34 | 156,020 |
| 2018-09-21 | $21.05 | $21.45 | $20.91 | $21.43 | $21.43 | 823,204 |
| 2018-09-20 | $21.36 | $21.40 | $20.99 | $21.06 | $21.06 | 256,497 |
| 2018-09-19 | $21.73 | $21.90 | $21.25 | $21.25 | $21.25 | 240,938 |
| 2018-09-18 | $21.41 | $21.81 | $21.30 | $21.73 | $21.73 | 428,706 |
| 2018-09-17 | $20.96 | $21.55 | $20.90 | $21.31 | $21.31 | 461,220 |
| 2018-09-14 | $20.15 | $20.97 | $20.15 | $20.88 | $20.88 | 396,386 |
| 2018-09-13 | $19.89 | $20.21 | $19.89 | $20.20 | $20.20 | 455,469 |
| 2018-09-12 | $19.67 | $19.99 | $19.61 | $19.85 | $19.85 | 271,700 |
| 2018-09-11 | $19.83 | $20.09 | $19.70 | $19.73 | $19.73 | 261,411 |
| 2018-09-10 | $19.78 | $19.90 | $19.69 | $19.85 | $19.85 | 182,828 |
| 2018-09-07 | $19.56 | $19.90 | $19.54 | $19.72 | $19.72 | 213,896 |
| 2018-09-06 | $19.50 | $19.77 | $19.40 | $19.60 | $19.60 | 207,073 |
| 2018-09-05 | $19.46 | $19.75 | $19.45 | $19.51 | $19.51 | 228,342 |
| 2018-09-04 | $19.34 | $19.59 | $19.28 | $19.50 | $19.50 | 277,010 |
| 2018-08-31 | $19.47 | $19.55 | $19.38 | $19.44 | $19.44 | 293,019 |
| 2018-08-30 | $19.42 | $19.50 | $19.32 | $19.47 | $19.47 | 174,259 |
| 2018-08-29 | $19.50 | $19.56 | $19.37 | $19.40 | $19.40 | 186,798 |
| 2018-08-28 | $19.69 | $19.70 | $19.37 | $19.47 | $19.47 | 178,471 |
| 2018-08-27 | $19.65 | $19.91 | $19.65 | $19.70 | $19.70 | 245,536 |
| 2018-08-24 | $19.43 | $19.85 | $19.42 | $19.67 | $19.67 | 365,231 |
| 2018-08-23 | $19.53 | $19.61 | $19.31 | $19.39 | $19.39 | 236,082 |
| 2018-08-22 | $19.28 | $19.67 | $19.28 | $19.56 | $19.56 | 404,374 |
| 2018-08-21 | $19.04 | $19.32 | $19.02 | $19.29 | $19.29 | 279,991 |
| 2018-08-20 | $19.31 | $19.40 | $19.00 | $19.03 | $19.03 | 169,625 |
| 2018-08-17 | $19.34 | $19.45 | $19.16 | $19.37 | $19.37 | 276,385 |
| 2018-08-16 | $18.83 | $19.50 | $18.83 | $19.33 | $19.33 | 317,468 |
| 2018-08-15 | $18.42 | $18.83 | $18.31 | $18.71 | $18.71 | 341,002 |
| 2018-08-14 | $18.28 | $18.64 | $17.81 | $18.50 | $18.50 | 490,396 |
| 2018-08-13 | $17.60 | $18.50 | $16.93 | $18.15 | $18.15 | 765,138 |
| 2018-08-10 | $18.72 | $18.91 | $18.51 | $18.85 | $18.85 | 180,980 |
| 2018-08-09 | $19.33 | $19.70 | $18.69 | $18.82 | $18.82 | 369,058 |
| 2018-08-08 | $18.84 | $19.34 | $18.84 | $19.29 | $19.29 | 227,721 |
| 2018-08-07 | $18.88 | $19.07 | $18.75 | $18.85 | $18.85 | 173,428 |
| 2018-08-06 | $18.57 | $18.93 | $18.50 | $18.89 | $18.89 | 234,218 |
| 2018-08-03 | $18.26 | $18.60 | $18.15 | $18.53 | $18.53 | 414,271 |
| 2018-08-02 | $18.26 | $18.39 | $18.11 | $18.30 | $18.30 | 309,186 |
| 2018-08-01 | $18.24 | $18.50 | $18.17 | $18.33 | $18.33 | 264,569 |
| 2018-07-31 | $18.21 | $18.45 | $17.78 | $18.25 | $18.25 | 996,413 |
| 2018-07-30 | $18.76 | $18.99 | $18.19 | $18.21 | $18.21 | 430,852 |
| 2018-07-27 | $19.58 | $19.60 | $18.90 | $18.94 | $18.94 | 294,676 |
| 2018-07-26 | $19.60 | $19.71 | $19.45 | $19.45 | $19.45 | 139,662 |
| 2018-07-25 | $19.65 | $19.81 | $19.41 | $19.65 | $19.65 | 156,954 |
| 2018-07-24 | $19.63 | $19.81 | $19.62 | $19.69 | $19.69 | 181,024 |
| 2018-07-23 | $19.77 | $19.97 | $19.56 | $19.61 | $19.61 | 257,099 |
| 2018-07-20 | $19.80 | $19.91 | $19.72 | $19.77 | $19.77 | 309,423 |
| 2018-07-19 | $19.78 | $19.98 | $19.74 | $19.79 | $19.79 | 173,520 |
| 2018-07-18 | $19.67 | $19.94 | $19.67 | $19.84 | $19.84 | 487,396 |
| 2018-07-17 | $19.56 | $19.87 | $19.42 | $19.68 | $19.68 | 277,081 |
| 2018-07-16 | $19.54 | $19.75 | $19.45 | $19.65 | $19.65 | 142,031 |
| 2018-07-13 | $19.40 | $19.92 | $19.40 | $19.52 | $19.52 | 358,822 |
| 2018-07-12 | $19.25 | $19.54 | $19.05 | $19.44 | $19.44 | 307,942 |
| 2018-07-11 | $18.87 | $19.25 | $18.83 | $19.22 | $19.22 | 329,414 |
| 2018-07-10 | $18.92 | $19.06 | $18.86 | $18.96 | $18.96 | 377,553 |
| 2018-07-09 | $18.72 | $18.93 | $18.62 | $18.91 | $18.91 | 323,819 |
| 2018-07-06 | $18.58 | $18.82 | $18.58 | $18.66 | $18.66 | 135,399 |
| 2018-07-05 | $18.49 | $18.65 | $18.31 | $18.58 | $18.58 | 478,265 |
| 2018-07-03 | $18.54 | $18.59 | $18.39 | $18.46 | $18.46 | 191,921 |
| 2018-07-02 | $18.42 | $18.53 | $18.27 | $18.48 | $18.48 | 358,479 |
| 2018-06-29 | $18.45 | $18.67 | $18.36 | $18.55 | $18.55 | 438,391 |
| 2018-06-28 | $18.37 | $18.57 | $18.33 | $18.44 | $18.44 | 249,331 |
| 2018-06-27 | $18.89 | $18.91 | $18.38 | $18.40 | $18.40 | 290,070 |
| 2018-06-26 | $19.10 | $19.10 | $18.90 | $18.91 | $18.91 | 282,932 |
| 2018-06-25 | $19.35 | $19.35 | $18.98 | $19.09 | $19.09 | 362,740 |
| 2018-06-22 | $19.80 | $19.82 | $19.17 | $19.41 | $19.41 | 1,460,937 |
| 2018-06-21 | $20.00 | $20.06 | $19.71 | $19.76 | $19.76 | 353,319 |
| 2018-06-20 | $20.30 | $20.34 | $19.99 | $20.04 | $20.04 | 310,638 |
| 2018-06-19 | $20.42 | $20.53 | $20.28 | $20.30 | $20.30 | 285,342 |
| 2018-06-18 | $20.10 | $20.63 | $19.91 | $20.48 | $20.48 | 456,293 |
| 2018-06-15 | $20.35 | $20.49 | $20.13 | $20.14 | $20.14 | 722,109 |
| 2018-06-14 | $20.28 | $20.72 | $20.23 | $20.41 | $20.41 | 1,568,523 |
| 2018-06-13 | $20.72 | $21.04 | $20.25 | $20.27 | $20.27 | 1,127,736 |
| 2018-06-12 | $20.33 | $20.66 | $20.20 | $20.64 | $20.64 | 651,597 |
| 2018-06-11 | $20.58 | $20.85 | $20.20 | $20.26 | $20.26 | 349,984 |
| 2018-06-08 | $20.24 | $20.82 | $20.07 | $20.56 | $20.56 | 1,522,357 |
| 2018-06-07 | $20.62 | $20.62 | $20.05 | $20.20 | $20.20 | 740,098 |
| 2018-06-06 | $20.43 | $20.83 | $20.35 | $20.47 | $20.47 | 992,066 |
| 2018-06-05 | $20.20 | $20.55 | $20.14 | $20.45 | $20.45 | 406,208 |
| 2018-06-04 | $20.00 | $20.20 | $19.89 | $20.19 | $20.19 | 395,812 |
| 2018-06-01 | $20.11 | $20.15 | $19.94 | $20.07 | $20.07 | 222,882 |
| 2018-05-31 | $20.15 | $20.20 | $19.93 | $19.99 | $19.99 | 273,498 |
| 2018-05-30 | $20.29 | $20.41 | $20.08 | $20.20 | $20.20 | 416,181 |
| 2018-05-29 | $20.22 | $20.32 | $19.99 | $20.24 | $20.24 | 375,662 |
| 2018-05-25 | $20.24 | $20.38 | $20.12 | $20.25 | $20.25 | 274,768 |
| 2018-05-24 | $19.88 | $20.49 | $19.76 | $20.19 | $20.19 | 356,552 |
| 2018-05-23 | $19.83 | $19.99 | $19.75 | $19.87 | $19.87 | 332,261 |
| 2018-05-22 | $20.04 | $20.04 | $19.72 | $19.86 | $19.86 | 176,742 |
| 2018-05-21 | $20.12 | $20.36 | $19.97 | $20.09 | $20.09 | 257,237 |
| 2018-05-18 | $20.49 | $20.49 | $20.00 | $20.02 | $20.02 | 466,096 |
| 2018-05-17 | $20.11 | $20.55 | $19.92 | $20.42 | $20.42 | 1,151,381 |
| 2018-05-16 | $20.11 | $20.21 | $19.99 | $19.99 | $19.99 | 374,071 |
| 2018-05-15 | $20.18 | $20.34 | $20.11 | $20.11 | $20.11 | 434,655 |
| 2018-05-14 | $20.79 | $20.80 | $20.24 | $20.28 | $20.28 | 630,239 |
| 2018-05-11 | $20.88 | $20.99 | $20.73 | $20.77 | $20.77 | 262,665 |
| 2018-05-10 | $21.26 | $21.26 | $20.55 | $20.83 | $20.83 | 558,041 |
| 2018-05-09 | $21.26 | $21.34 | $21.09 | $21.18 | $21.18 | 427,078 |
| 2018-05-08 | $21.16 | $21.26 | $20.97 | $21.17 | $21.17 | 449,798 |
| 2018-05-07 | $21.04 | $21.30 | $20.98 | $21.12 | $21.12 | 333,084 |
| 2018-05-04 | $20.71 | $21.10 | $20.71 | $20.98 | $20.98 | 339,077 |
| 2018-05-03 | $20.60 | $20.99 | $20.43 | $20.79 | $20.79 | 695,452 |
| 2018-05-02 | $20.68 | $20.75 | $20.45 | $20.58 | $20.58 | 678,378 |
| 2018-05-01 | $20.66 | $20.83 | $20.09 | $20.64 | $20.64 | 483,367 |
| 2018-04-30 | $20.66 | $20.97 | $20.50 | $20.66 | $20.66 | 382,082 |
| 2018-04-27 | $20.65 | $20.76 | $20.10 | $20.65 | $20.65 | 708,942 |
| 2018-04-26 | $20.50 | $20.95 | $20.21 | $20.70 | $20.70 | 2,340,566 |
| 2018-04-25 | $20.50 | $20.83 | $20.26 | $20.34 | $20.34 | 946,178 |
| 2018-04-24 | $20.65 | $20.80 | $20.35 | $20.66 | $20.66 | 730,333 |
| 2018-04-23 | $20.35 | $20.59 | $20.22 | $20.51 | $20.51 | 1,507,073 |
| 2018-04-20 | $19.59 | $20.28 | $19.23 | $20.10 | $20.10 | 1,667,074 |
| 2018-04-19 | $19.97 | $20.28 | $19.63 | $19.66 | $19.66 | 1,134,808 |
| 2018-04-18 | $19.98 | $20.14 | $19.87 | $19.97 | $19.97 | 736,413 |
| 2018-04-17 | $19.40 | $20.00 | $19.29 | $19.91 | $19.91 | 605,160 |
| 2018-04-16 | $19.45 | $19.45 | $19.16 | $19.27 | $19.27 | 335,646 |
| 2018-04-13 | $19.01 | $19.54 | $18.87 | $19.30 | $19.30 | 642,638 |
| 2018-04-12 | $18.90 | $19.27 | $18.84 | $18.92 | $18.92 | 1,688,090 |
| 2018-04-11 | $18.74 | $18.95 | $18.72 | $18.87 | $18.87 | 152,230 |
| 2018-04-10 | $18.84 | $18.93 | $18.76 | $18.83 | $18.83 | 131,650 |
| 2018-04-09 | $18.87 | $18.87 | $18.66 | $18.67 | $18.67 | 126,529 |
| 2018-04-06 | $18.75 | $18.87 | $18.71 | $18.77 | $18.77 | 167,416 |
| 2018-04-05 | $18.76 | $18.92 | $18.72 | $18.82 | $18.82 | 218,879 |
| 2018-04-04 | $18.44 | $18.77 | $18.44 | $18.71 | $18.71 | 120,525 |
| 2018-04-03 | $18.53 | $18.64 | $18.40 | $18.59 | $18.59 | 212,449 |
| 2018-04-02 | $18.89 | $19.00 | $18.40 | $18.54 | $18.54 | 175,524 |
| 2018-03-29 | $19.00 | $19.13 | $18.55 | $18.86 | $18.86 | 862,272 |
| 2018-03-28 | $18.79 | $19.00 | $18.62 | $18.93 | $18.93 | 434,922 |
| 2018-03-27 | $19.05 | $19.23 | $18.66 | $18.73 | $18.73 | 526,224 |
| 2018-03-26 | $18.84 | $19.10 | $18.68 | $18.98 | $18.98 | 340,029 |
| 2018-03-23 | $18.86 | $19.19 | $18.54 | $18.55 | $18.55 | 2,794,040 |
| 2018-03-22 | $18.86 | $19.09 | $18.55 | $18.77 | $18.77 | 210,678 |
| 2018-03-21 | $19.02 | $19.09 | $18.88 | $18.95 | $18.95 | 116,875 |
| 2018-03-20 | $19.54 | $19.58 | $19.04 | $19.04 | $19.04 | 265,492 |
| 2018-03-19 | $18.65 | $19.52 | $18.58 | $19.44 | $19.44 | 331,245 |
| 2018-03-16 | $18.85 | $19.00 | $18.31 | $18.60 | $18.60 | 853,327 |
| 2018-03-15 | $19.00 | $19.00 | $18.39 | $18.79 | $18.79 | 249,841 |
| 2018-03-14 | $18.97 | $18.97 | $18.57 | $18.59 | $18.59 | 254,139 |
| 2018-03-13 | $18.78 | $18.97 | $18.75 | $18.81 | $18.81 | 144,582 |
| 2018-03-12 | $19.00 | $19.01 | $18.68 | $18.76 | $18.76 | 112,042 |
| 2018-03-09 | $19.28 | $19.28 | $18.94 | $19.00 | $19.00 | 156,257 |
| 2018-03-08 | $19.13 | $19.18 | $18.95 | $19.10 | $19.10 | 79,515 |
| 2018-03-07 | $18.57 | $19.14 | $18.57 | $19.07 | $19.07 | 130,535 |
| 2018-03-06 | $18.97 | $19.19 | $18.50 | $18.70 | $18.70 | 140,803 |
| 2018-03-05 | $18.54 | $19.08 | $18.54 | $18.97 | $18.97 | 91,879 |
| 2018-03-02 | $18.45 | $18.73 | $18.32 | $18.65 | $18.65 | 169,430 |
| 2018-03-01 | $18.69 | $19.29 | $18.43 | $18.61 | $18.61 | 180,984 |
| 2018-02-28 | $18.18 | $18.50 | $18.18 | $18.38 | $18.38 | 248,705 |
| 2018-02-27 | $18.28 | $18.49 | $18.14 | $18.19 | $18.19 | 133,356 |
| 2018-02-26 | $17.92 | $18.25 | $17.84 | $18.25 | $18.25 | 92,184 |
| 2018-02-23 | $17.79 | $17.93 | $17.57 | $17.87 | $17.87 | 67,567 |
| 2018-02-22 | $17.93 | $18.12 | $17.67 | $17.70 | $17.70 | 115,985 |
| 2018-02-21 | $17.85 | $18.21 | $17.84 | $17.92 | $17.92 | 85,662 |
| 2018-02-20 | $18.05 | $18.20 | $17.75 | $17.75 | $17.75 | 101,702 |
| 2018-02-16 | $17.68 | $18.25 | $17.63 | $18.19 | $18.19 | 111,314 |
| 2018-02-15 | $17.87 | $18.03 | $17.56 | $17.65 | $17.65 | 467,773 |
| 2018-02-14 | $17.40 | $17.97 | $17.40 | $17.91 | $17.91 | 186,493 |
| 2018-02-13 | $16.97 | $17.51 | $16.97 | $17.48 | $17.48 | 159,762 |
| 2018-02-12 | $16.84 | $17.21 | $16.61 | $17.16 | $17.16 | 238,909 |
| 2018-02-09 | $16.85 | $17.15 | $16.42 | $16.92 | $16.92 | 193,326 |
| 2018-02-08 | $17.11 | $17.20 | $16.59 | $16.68 | $16.68 | 155,946 |
| 2018-02-07 | $16.91 | $17.25 | $16.78 | $17.16 | $17.16 | 275,397 |
| 2018-02-06 | $16.27 | $17.09 | $16.25 | $16.94 | $16.94 | 281,630 |
| 2018-02-05 | $17.06 | $17.20 | $16.67 | $16.68 | $16.68 | 180,912 |
| 2018-02-02 | $17.42 | $17.45 | $17.12 | $17.23 | $17.23 | 139,079 |
| 2018-02-01 | $17.45 | $18.05 | $17.34 | $17.57 | $17.57 | 169,771 |
| 2018-01-31 | $17.55 | $17.64 | $17.29 | $17.41 | $17.41 | 169,136 |
| 2018-01-30 | $17.50 | $17.61 | $17.37 | $17.53 | $17.53 | 112,556 |
| 2018-01-29 | $17.55 | $17.78 | $17.43 | $17.50 | $17.50 | 124,123 |
| 2018-01-26 | $17.73 | $17.75 | $17.56 | $17.68 | $17.68 | 240,448 |
| 2018-01-25 | $18.04 | $18.12 | $17.69 | $17.72 | $17.72 | 97,653 |
| 2018-01-24 | $18.02 | $18.16 | $18.00 | $18.00 | $18.00 | 94,219 |
| 2018-01-23 | $18.13 | $18.23 | $17.84 | $18.02 | $18.02 | 59,658 |
| 2018-01-22 | $18.27 | $18.50 | $18.16 | $18.25 | $18.25 | 91,021 |
| 2018-01-19 | $17.74 | $18.68 | $17.74 | $18.40 | $18.40 | 214,947 |
| 2018-01-18 | $17.70 | $17.88 | $17.50 | $17.83 | $17.83 | 171,537 |
| 2018-01-17 | $17.15 | $17.76 | $16.81 | $17.74 | $17.74 | 355,127 |
| 2018-01-16 | $17.10 | $17.25 | $16.72 | $16.75 | $16.75 | 114,026 |
| 2018-01-12 | $16.91 | $17.24 | $16.91 | $17.10 | $17.10 | 112,746 |
| 2018-01-11 | $16.92 | $17.09 | $16.87 | $16.99 | $16.99 | 160,887 |
| 2018-01-10 | $16.83 | $17.25 | $16.83 | $16.92 | $16.92 | 557,584 |
| 2018-01-09 | $17.21 | $17.23 | $16.82 | $16.97 | $16.97 | 125,962 |
| 2018-01-08 | $16.89 | $17.20 | $16.80 | $17.14 | $17.14 | 236,278 |
| 2018-01-05 | $17.07 | $17.10 | $16.77 | $16.94 | $16.94 | 215,504 |
| 2018-01-04 | $17.05 | $17.24 | $16.97 | $17.04 | $17.04 | 80,214 |
| 2018-01-03 | $17.02 | $17.05 | $16.88 | $16.93 | $16.93 | 179,305 |
| 2018-01-02 | $16.99 | $17.20 | $16.80 | $16.96 | $16.96 | 220,366 |
| 2017-12-29 | $17.14 | $17.25 | $16.95 | $17.03 | $17.03 | 303,621 |
| 2017-12-28 | $17.18 | $17.30 | $16.96 | $17.24 | $17.24 | 91,050 |
| 2017-12-27 | $17.09 | $17.26 | $16.99 | $17.10 | $17.10 | 62,831 |
| 2017-12-26 | $17.09 | $17.26 | $16.95 | $17.12 | $17.12 | 129,219 |
| 2017-12-22 | $16.95 | $17.14 | $16.67 | $17.02 | $17.02 | 142,139 |
| 2017-12-21 | $16.81 | $17.02 | $16.71 | $16.92 | $16.92 | 56,387 |
| 2017-12-20 | $16.53 | $16.77 | $16.52 | $16.69 | $16.69 | 54,261 |
| 2017-12-19 | $16.79 | $17.00 | $16.45 | $16.51 | $16.51 | 197,720 |
| 2017-12-18 | $16.83 | $17.13 | $16.61 | $16.77 | $16.77 | 176,197 |
| 2017-12-15 | $16.89 | $16.99 | $16.43 | $16.69 | $16.69 | 1,261,628 |
| 2017-12-14 | $16.86 | $16.99 | $16.58 | $16.61 | $16.61 | 360,332 |
| 2017-12-13 | $16.67 | $17.17 | $16.67 | $16.84 | $16.84 | 476,254 |
| 2017-12-12 | $17.10 | $17.30 | $16.84 | $16.86 | $16.86 | 120,845 |
| 2017-12-11 | $17.05 | $17.12 | $16.86 | $17.03 | $17.03 | 185,500 |
| 2017-12-08 | $16.90 | $17.17 | $16.80 | $17.12 | $17.12 | 225,200 |
| 2017-12-07 | $16.78 | $17.02 | $16.57 | $16.97 | $16.97 | 260,808 |
| 2017-12-06 | $16.88 | $16.96 | $16.54 | $16.72 | $16.72 | 256,546 |
| 2017-12-05 | $16.52 | $17.20 | $16.46 | $16.90 | $16.90 | 376,423 |
| 2017-12-04 | $17.75 | $17.75 | $16.16 | $16.43 | $16.43 | 1,020,661 |
| 2017-12-01 | $18.10 | $18.10 | $17.26 | $17.71 | $17.71 | 608,379 |
| 2017-11-30 | $18.50 | $18.50 | $17.99 | $18.21 | $18.21 | 362,217 |
| 2017-11-29 | $18.50 | $18.71 | $18.26 | $18.33 | $18.33 | 221,973 |
| 2017-11-28 | $18.50 | $18.50 | $18.05 | $18.45 | $18.45 | 200,898 |
| 2017-11-27 | $17.96 | $18.44 | $17.92 | $18.14 | $18.14 | 215,637 |
| 2017-11-24 | $17.82 | $18.02 | $17.67 | $18.02 | $18.02 | 112,723 |
| 2017-11-22 | $17.00 | $17.81 | $16.80 | $17.68 | $17.68 | 189,248 |
| 2017-11-21 | $18.17 | $18.85 | $17.55 | $17.71 | $17.71 | 279,678 |
| 2017-11-20 | $18.90 | $18.90 | $17.45 | $18.39 | $18.39 | 123,248 |
Cannae Holdings Inc (CNNE) News Headlines
.jpg)
In Tesla’s wake, more big companies propose voting “Dexit"to depart Delaware
None
reuters.com May 14, 2025Recent Cannae Holdings Inc (CNNE) News
Similar Companies to Cannae Holdings Inc (CNNE) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |