Covetrus Inc (CVET) Exchange: NASDAQ
Data as of May 2, 2025
$20.99 ($0.00) 0.00%
Covetrus Inc - Daily Information
Click for more stock information on Covetrus Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.99 |
| Previous Close | $20.99 |
| High | $20.99 |
| Low | $20.99 |
| Adjusted Open | $20.99 |
| Previous Adjusted Close | $20.99 |
| Adjusted High | $20.99 |
| Adjusted Low | $20.99 |
About Covetrus Inc (CVET)
Covetrus Inc (CVET) is a leading global animal health technology and services platform. It provides a comprehensive portfolio of services, software and technology-enabled products, and marketing solutions to the animal health market. Founded in 2018 with the merger of Henry Schein Animal Health and Vets First Choice, Covetrus has a rich history in animal health-related services, containing decades of experience as a trusted partner to its customers. Since its inception, Covetrus has become one of the largest animal health companies in the world, with a reach spanning over 245 countries, and has strengthened its position as a true champion of the animal health industry through its strategic acquisitions and expansions into new markets. It has grown to have over 8,000 employees worldwide and $7 billion in revenue.
Invest in Covetrus Inc (CVET)
Historical Stock Data for Covetrus Inc (CVET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 3 |
| 2022-10-13 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-10-12 | $20.93 | $21.00 | $20.93 | $20.99 | $20.99 | 5,301,029 |
| 2022-10-11 | $20.92 | $20.96 | $20.92 | $20.93 | $20.93 | 1,593,582 |
| 2022-10-10 | $20.91 | $20.98 | $20.89 | $20.93 | $20.93 | 2,649,578 |
| 2022-10-07 | $20.89 | $20.92 | $20.87 | $20.88 | $20.88 | 1,595,333 |
| 2022-10-06 | $20.89 | $20.92 | $20.89 | $20.90 | $20.90 | 905,755 |
| 2022-10-05 | $20.89 | $20.91 | $20.89 | $20.90 | $20.90 | 1,343,057 |
| 2022-10-04 | $20.91 | $20.92 | $20.86 | $20.90 | $20.90 | 2,502,968 |
| 2022-10-03 | $20.89 | $20.91 | $20.87 | $20.91 | $20.91 | 2,349,568 |
| 2022-09-30 | $20.91 | $20.93 | $20.87 | $20.88 | $20.88 | 2,052,637 |
| 2022-09-29 | $20.88 | $20.91 | $20.84 | $20.91 | $20.91 | 1,413,160 |
| 2022-09-28 | $20.84 | $20.89 | $20.84 | $20.87 | $20.87 | 1,590,927 |
| 2022-09-27 | $20.88 | $20.89 | $20.79 | $20.86 | $20.86 | 2,332,001 |
| 2022-09-26 | $20.88 | $20.90 | $20.85 | $20.85 | $20.85 | 1,496,946 |
| 2022-09-23 | $20.89 | $20.91 | $20.86 | $20.87 | $20.87 | 1,685,495 |
| 2022-09-22 | $20.91 | $20.92 | $20.88 | $20.89 | $20.89 | 2,794,497 |
| 2022-09-21 | $20.88 | $20.94 | $20.88 | $20.88 | $20.88 | 745,731 |
| 2022-09-20 | $20.88 | $20.89 | $20.87 | $20.88 | $20.88 | 2,027,675 |
| 2022-09-19 | $20.88 | $20.92 | $20.87 | $20.88 | $20.88 | 1,769,975 |
| 2022-09-16 | $20.88 | $20.91 | $20.88 | $20.89 | $20.89 | 1,171,110 |
| 2022-09-15 | $20.88 | $20.95 | $20.88 | $20.88 | $20.88 | 1,106,386 |
| 2022-09-14 | $20.87 | $20.90 | $20.87 | $20.88 | $20.88 | 1,262,124 |
| 2022-09-13 | $20.85 | $20.90 | $20.85 | $20.87 | $20.87 | 1,421,115 |
| 2022-09-12 | $20.88 | $20.93 | $20.82 | $20.84 | $20.84 | 827,053 |
| 2022-09-09 | $20.88 | $20.91 | $20.87 | $20.90 | $20.90 | 452,564 |
| 2022-09-08 | $20.81 | $20.91 | $20.81 | $20.90 | $20.90 | 766,187 |
| 2022-09-07 | $20.81 | $20.85 | $20.81 | $20.83 | $20.83 | 1,062,091 |
| 2022-09-06 | $20.81 | $20.83 | $20.80 | $20.82 | $20.82 | 823,754 |
| 2022-09-02 | $20.82 | $20.85 | $20.79 | $20.80 | $20.80 | 834,329 |
| 2022-09-01 | $20.87 | $20.87 | $20.75 | $20.82 | $20.82 | 1,625,779 |
| 2022-08-31 | $20.87 | $20.89 | $20.85 | $20.87 | $20.87 | 1,684,534 |
| 2022-08-30 | $20.85 | $20.88 | $20.85 | $20.88 | $20.88 | 1,022,151 |
| 2022-08-29 | $20.84 | $20.88 | $20.83 | $20.86 | $20.86 | 628,747 |
| 2022-08-26 | $20.85 | $20.88 | $20.84 | $20.84 | $20.84 | 620,265 |
| 2022-08-25 | $20.84 | $20.89 | $20.84 | $20.88 | $20.88 | 599,483 |
| 2022-08-24 | $20.81 | $20.88 | $20.81 | $20.87 | $20.87 | 1,116,450 |
| 2022-08-23 | $20.82 | $20.84 | $20.81 | $20.81 | $20.81 | 600,211 |
| 2022-08-22 | $20.80 | $20.84 | $20.80 | $20.82 | $20.82 | 732,950 |
| 2022-08-19 | $20.81 | $20.85 | $20.81 | $20.82 | $20.82 | 1,011,237 |
| 2022-08-18 | $20.82 | $20.84 | $20.81 | $20.83 | $20.83 | 587,572 |
| 2022-08-17 | $20.81 | $20.83 | $20.79 | $20.82 | $20.82 | 554,760 |
| 2022-08-16 | $20.82 | $20.84 | $20.81 | $20.83 | $20.83 | 698,038 |
| 2022-08-15 | $20.83 | $20.85 | $20.80 | $20.83 | $20.83 | 431,593 |
| 2022-08-12 | $20.81 | $20.83 | $20.80 | $20.81 | $20.81 | 1,254,940 |
| 2022-08-11 | $20.81 | $20.86 | $20.76 | $20.79 | $20.79 | 1,024,337 |
| 2022-08-10 | $20.84 | $20.87 | $20.80 | $20.80 | $20.80 | 835,593 |
| 2022-08-09 | $20.80 | $20.84 | $20.79 | $20.81 | $20.81 | 801,557 |
| 2022-08-08 | $20.82 | $20.84 | $20.78 | $20.79 | $20.79 | 1,392,629 |
| 2022-08-05 | $20.80 | $20.83 | $20.78 | $20.81 | $20.81 | 302,819 |
| 2022-08-04 | $20.80 | $20.82 | $20.79 | $20.80 | $20.80 | 520,476 |
| 2022-08-03 | $20.82 | $20.83 | $20.75 | $20.79 | $20.79 | 709,419 |
| 2022-08-02 | $20.80 | $20.83 | $20.77 | $20.82 | $20.82 | 440,718 |
| 2022-08-01 | $20.76 | $20.81 | $20.75 | $20.81 | $20.81 | 643,864 |
| 2022-07-29 | $20.78 | $20.79 | $20.76 | $20.77 | $20.77 | 937,706 |
| 2022-07-28 | $20.78 | $20.79 | $20.75 | $20.76 | $20.76 | 907,894 |
| 2022-07-27 | $20.76 | $20.80 | $20.74 | $20.76 | $20.76 | 495,940 |
| 2022-07-26 | $20.77 | $20.77 | $20.73 | $20.74 | $20.74 | 1,524,468 |
| 2022-07-25 | $20.76 | $20.78 | $20.74 | $20.76 | $20.76 | 910,382 |
| 2022-07-22 | $20.74 | $20.77 | $20.73 | $20.76 | $20.76 | 2,351,876 |
| 2022-07-21 | $20.78 | $20.78 | $20.69 | $20.69 | $20.69 | 1,141,290 |
| 2022-07-20 | $20.76 | $20.81 | $20.75 | $20.79 | $20.79 | 999,151 |
| 2022-07-19 | $20.78 | $20.81 | $20.76 | $20.76 | $20.76 | 1,420,221 |
| 2022-07-18 | $20.77 | $20.79 | $20.75 | $20.78 | $20.78 | 377,025 |
| 2022-07-15 | $20.75 | $20.80 | $20.72 | $20.80 | $20.80 | 873,184 |
| 2022-07-14 | $20.71 | $20.74 | $20.71 | $20.72 | $20.72 | 608,141 |
| 2022-07-13 | $20.70 | $20.76 | $20.66 | $20.73 | $20.73 | 980,432 |
| 2022-07-12 | $20.74 | $20.77 | $20.73 | $20.75 | $20.75 | 435,529 |
| 2022-07-11 | $20.76 | $20.78 | $20.73 | $20.73 | $20.73 | 544,704 |
| 2022-07-08 | $20.76 | $20.80 | $20.72 | $20.75 | $20.75 | 678,824 |
| 2022-07-07 | $20.78 | $20.81 | $20.74 | $20.77 | $20.77 | 541,641 |
| 2022-07-06 | $20.73 | $20.80 | $20.72 | $20.80 | $20.80 | 1,701,214 |
| 2022-07-05 | $20.70 | $20.79 | $20.70 | $20.75 | $20.75 | 1,520,459 |
| 2022-07-01 | $20.70 | $20.85 | $20.67 | $20.85 | $20.85 | 1,026,905 |
| 2022-06-30 | $20.65 | $20.75 | $20.64 | $20.75 | $20.75 | 1,345,212 |
| 2022-06-29 | $20.72 | $20.73 | $20.65 | $20.73 | $20.73 | 1,058,610 |
| 2022-06-28 | $20.77 | $20.78 | $20.65 | $20.69 | $20.69 | 1,773,257 |
| 2022-06-27 | $20.77 | $20.78 | $20.69 | $20.75 | $20.75 | 875,966 |
| 2022-06-24 | $20.76 | $20.80 | $20.71 | $20.72 | $20.72 | 1,156,832 |
| 2022-06-23 | $20.68 | $20.78 | $20.61 | $20.72 | $20.72 | 902,089 |
| 2022-06-22 | $20.56 | $20.70 | $20.56 | $20.63 | $20.63 | 829,585 |
| 2022-06-21 | $20.63 | $20.66 | $20.58 | $20.64 | $20.64 | 970,218 |
| 2022-06-17 | $20.57 | $20.61 | $20.50 | $20.60 | $20.60 | 2,211,192 |
| 2022-06-16 | $20.56 | $20.63 | $20.49 | $20.53 | $20.53 | 2,432,180 |
| 2022-06-15 | $20.54 | $20.62 | $20.50 | $20.57 | $20.57 | 2,189,676 |
| 2022-06-14 | $20.67 | $20.69 | $20.42 | $20.50 | $20.50 | 2,188,274 |
| 2022-06-13 | $20.40 | $20.70 | $20.40 | $20.67 | $20.67 | 3,040,605 |
| 2022-06-10 | $20.71 | $20.75 | $20.66 | $20.70 | $20.70 | 1,759,440 |
| 2022-06-09 | $20.71 | $20.75 | $20.69 | $20.74 | $20.74 | 1,822,132 |
| 2022-06-08 | $20.71 | $20.78 | $20.69 | $20.73 | $20.73 | 1,517,705 |
| 2022-06-07 | $20.66 | $20.77 | $20.66 | $20.76 | $20.76 | 1,563,178 |
| 2022-06-06 | $20.72 | $20.75 | $20.66 | $20.69 | $20.69 | 1,734,685 |
| 2022-06-03 | $20.67 | $20.74 | $20.63 | $20.71 | $20.71 | 1,638,926 |
| 2022-06-02 | $20.70 | $20.74 | $20.65 | $20.68 | $20.68 | 2,416,269 |
| 2022-06-01 | $20.78 | $20.80 | $20.65 | $20.68 | $20.68 | 2,671,712 |
| 2022-05-31 | $20.74 | $20.83 | $20.70 | $20.82 | $20.82 | 2,910,507 |
| 2022-05-27 | $20.70 | $20.80 | $20.70 | $20.76 | $20.76 | 2,539,899 |
| 2022-05-26 | $20.57 | $20.85 | $20.54 | $20.70 | $20.70 | 7,239,269 |
| 2022-05-25 | $20.45 | $20.69 | $20.43 | $20.61 | $20.61 | 33,464,811 |
| 2022-05-24 | $19.67 | $19.95 | $19.56 | $19.66 | $19.66 | 1,462,079 |
| 2022-05-23 | $19.74 | $19.92 | $19.10 | $19.70 | $19.70 | 2,855,345 |
| 2022-05-20 | $20.51 | $21.20 | $19.68 | $19.71 | $19.71 | 7,284,600 |
| 2022-05-19 | $17.00 | $18.39 | $16.99 | $18.02 | $18.02 | 1,647,230 |
| 2022-05-18 | $17.74 | $18.01 | $16.75 | $17.27 | $17.27 | 2,254,745 |
| 2022-05-17 | $16.78 | $18.04 | $16.71 | $18.03 | $18.03 | 1,606,812 |
| 2022-05-16 | $15.18 | $16.62 | $15.17 | $16.50 | $16.50 | 1,509,322 |
| 2022-05-13 | $14.88 | $15.48 | $14.88 | $15.27 | $15.27 | 717,806 |
| 2022-05-12 | $14.10 | $14.84 | $13.97 | $14.82 | $14.82 | 650,616 |
| 2022-05-11 | $14.46 | $14.79 | $14.17 | $14.23 | $14.23 | 702,825 |
| 2022-05-10 | $14.22 | $14.82 | $13.89 | $14.43 | $14.43 | 753,648 |
| 2022-05-09 | $15.11 | $15.13 | $14.16 | $14.30 | $14.30 | 789,389 |
| 2022-05-06 | $14.04 | $15.63 | $13.39 | $15.45 | $15.45 | 1,591,591 |
| 2022-05-05 | $14.85 | $14.89 | $13.77 | $13.98 | $13.98 | 760,121 |
| 2022-05-04 | $14.69 | $15.25 | $14.11 | $15.09 | $15.09 | 1,397,023 |
| 2022-05-03 | $14.50 | $14.78 | $14.19 | $14.66 | $14.66 | 1,063,746 |
| 2022-05-02 | $13.73 | $14.47 | $13.69 | $14.41 | $14.41 | 760,918 |
| 2022-04-29 | $14.14 | $14.57 | $13.73 | $13.80 | $13.80 | 751,815 |
| 2022-04-28 | $14.53 | $14.63 | $13.85 | $14.34 | $14.34 | 684,280 |
| 2022-04-27 | $14.59 | $14.84 | $14.34 | $14.42 | $14.42 | 1,256,187 |
| 2022-04-26 | $15.17 | $15.17 | $14.51 | $14.54 | $14.54 | 632,516 |
| 2022-04-25 | $14.80 | $15.40 | $14.70 | $15.34 | $15.34 | 1,075,566 |
| 2022-04-22 | $15.77 | $15.84 | $14.79 | $14.89 | $14.89 | 1,320,309 |
| 2022-04-21 | $16.31 | $16.49 | $15.65 | $15.74 | $15.74 | 940,396 |
| 2022-04-20 | $16.18 | $16.45 | $16.00 | $16.13 | $16.13 | 706,383 |
| 2022-04-19 | $15.64 | $16.29 | $15.42 | $16.23 | $16.23 | 1,211,883 |
| 2022-04-18 | $15.01 | $15.48 | $14.95 | $15.46 | $15.46 | 1,119,748 |
| 2022-04-14 | $15.33 | $15.35 | $14.84 | $15.00 | $15.00 | 1,135,958 |
| 2022-04-13 | $15.13 | $15.45 | $14.96 | $15.18 | $15.18 | 734,181 |
| 2022-04-12 | $15.63 | $15.79 | $14.91 | $14.98 | $14.98 | 847,277 |
| 2022-04-11 | $15.81 | $15.92 | $15.43 | $15.44 | $15.44 | 1,150,868 |
| 2022-04-08 | $16.53 | $16.53 | $15.91 | $15.97 | $15.97 | 605,826 |
| 2022-04-07 | $16.08 | $16.49 | $15.97 | $16.38 | $16.38 | 737,291 |
| 2022-04-06 | $16.42 | $16.60 | $15.87 | $16.30 | $16.30 | 798,333 |
| 2022-04-05 | $16.78 | $16.93 | $16.45 | $16.59 | $16.59 | 413,694 |
| 2022-04-04 | $16.99 | $17.11 | $16.51 | $16.88 | $16.88 | 571,410 |
| 2022-04-01 | $16.95 | $17.20 | $16.54 | $17.01 | $17.01 | 725,090 |
| 2022-03-31 | $17.31 | $17.38 | $16.76 | $16.79 | $16.79 | 671,681 |
| 2022-03-30 | $17.97 | $18.16 | $17.13 | $17.20 | $17.20 | 736,974 |
| 2022-03-29 | $17.38 | $18.19 | $17.38 | $18.12 | $18.12 | 1,070,721 |
| 2022-03-28 | $16.97 | $17.37 | $16.64 | $17.08 | $17.08 | 685,505 |
| 2022-03-25 | $16.96 | $17.00 | $16.64 | $16.89 | $16.89 | 492,572 |
| 2022-03-24 | $16.88 | $17.06 | $16.34 | $16.88 | $16.88 | 519,990 |
| 2022-03-23 | $16.79 | $17.19 | $16.61 | $16.79 | $16.79 | 479,393 |
| 2022-03-22 | $16.84 | $17.21 | $16.66 | $17.09 | $17.09 | 442,713 |
| 2022-03-21 | $16.77 | $17.27 | $16.59 | $16.82 | $16.82 | 435,552 |
| 2022-03-18 | $16.77 | $17.23 | $16.45 | $16.85 | $16.85 | 1,231,108 |
| 2022-03-17 | $16.59 | $16.93 | $16.11 | $16.77 | $16.77 | 472,421 |
| 2022-03-16 | $16.22 | $16.71 | $15.85 | $16.54 | $16.54 | 576,503 |
| 2022-03-15 | $16.14 | $16.29 | $15.56 | $16.02 | $16.02 | 483,716 |
| 2022-03-14 | $16.41 | $16.67 | $15.90 | $15.96 | $15.96 | 526,281 |
| 2022-03-11 | $17.72 | $17.72 | $16.57 | $16.59 | $16.59 | 340,126 |
| 2022-03-10 | $17.50 | $17.68 | $17.12 | $17.56 | $17.56 | 367,701 |
| 2022-03-09 | $17.53 | $18.08 | $17.42 | $17.87 | $17.87 | 574,842 |
| 2022-03-08 | $17.43 | $17.79 | $16.98 | $17.22 | $17.22 | 718,425 |
| 2022-03-07 | $17.61 | $17.71 | $17.10 | $17.45 | $17.45 | 442,939 |
| 2022-03-04 | $17.81 | $18.03 | $17.29 | $17.58 | $17.58 | 751,108 |
| 2022-03-03 | $17.94 | $18.04 | $17.58 | $17.92 | $17.92 | 558,301 |
| 2022-03-02 | $18.08 | $18.22 | $17.70 | $17.81 | $17.81 | 456,436 |
| 2022-03-01 | $17.72 | $18.34 | $17.51 | $17.85 | $17.85 | 657,572 |
| 2022-02-28 | $17.44 | $18.59 | $17.43 | $17.72 | $17.72 | 1,408,927 |
| 2022-02-25 | $17.03 | $18.14 | $16.84 | $18.13 | $18.13 | 668,284 |
| 2022-02-24 | $16.44 | $17.65 | $16.27 | $17.50 | $17.50 | 2,008,868 |
| 2022-02-23 | $17.79 | $17.97 | $16.94 | $16.97 | $16.97 | 619,229 |
| 2022-02-22 | $16.94 | $17.93 | $16.89 | $17.68 | $17.68 | 566,749 |
| 2022-02-18 | $17.66 | $17.91 | $17.16 | $17.16 | $17.16 | 620,419 |
| 2022-02-17 | $18.31 | $18.44 | $17.60 | $17.77 | $17.77 | 537,552 |
| 2022-02-16 | $18.18 | $18.41 | $17.94 | $18.35 | $18.35 | 754,998 |
| 2022-02-15 | $17.86 | $18.32 | $17.49 | $18.26 | $18.26 | 300,151 |
| 2022-02-14 | $17.84 | $18.02 | $17.55 | $17.72 | $17.72 | 412,235 |
| 2022-02-11 | $17.94 | $18.33 | $17.67 | $17.84 | $17.84 | 423,766 |
| 2022-02-10 | $17.92 | $18.63 | $17.86 | $18.01 | $18.01 | 406,522 |
| 2022-02-09 | $18.25 | $18.74 | $17.86 | $18.28 | $18.28 | 513,317 |
| 2022-02-08 | $17.40 | $18.16 | $17.21 | $18.12 | $18.12 | 390,062 |
| 2022-02-07 | $17.59 | $18.05 | $17.31 | $17.49 | $17.49 | 402,319 |
| 2022-02-04 | $17.21 | $17.75 | $16.93 | $17.55 | $17.55 | 586,136 |
| 2022-02-03 | $17.52 | $18.14 | $17.48 | $17.53 | $17.53 | 508,984 |
| 2022-02-02 | $17.97 | $18.40 | $17.81 | $17.86 | $17.86 | 930,671 |
| 2022-02-01 | $18.33 | $18.47 | $17.74 | $18.16 | $18.16 | 942,299 |
| 2022-01-31 | $17.48 | $18.09 | $17.33 | $18.07 | $18.07 | 1,236,737 |
| 2022-01-28 | $17.23 | $17.60 | $16.64 | $17.58 | $17.58 | 574,359 |
| 2022-01-27 | $17.70 | $18.07 | $17.01 | $17.17 | $17.17 | 479,511 |
| 2022-01-26 | $17.58 | $18.19 | $17.10 | $17.39 | $17.39 | 892,026 |
| 2022-01-25 | $17.86 | $18.03 | $16.95 | $17.20 | $17.20 | 1,084,430 |
| 2022-01-24 | $16.90 | $18.11 | $16.35 | $18.09 | $18.09 | 1,400,351 |
| 2022-01-21 | $17.32 | $18.28 | $17.18 | $17.32 | $17.32 | 1,713,462 |
| 2022-01-20 | $17.08 | $18.37 | $16.96 | $17.64 | $17.64 | 1,080,903 |
| 2022-01-19 | $16.76 | $18.07 | $16.60 | $16.78 | $16.78 | 1,733,317 |
| 2022-01-18 | $16.27 | $17.02 | $15.71 | $16.61 | $16.61 | 1,117,968 |
| 2022-01-14 | $16.37 | $16.49 | $15.80 | $16.27 | $16.27 | 1,332,985 |
| 2022-01-13 | $18.05 | $18.84 | $16.45 | $16.50 | $16.50 | 1,066,821 |
| 2022-01-12 | $18.66 | $19.36 | $18.04 | $18.09 | $18.09 | 1,272,450 |
| 2022-01-11 | $17.37 | $18.85 | $17.37 | $18.60 | $18.60 | 1,186,654 |
| 2022-01-10 | $17.71 | $17.71 | $16.91 | $17.60 | $17.60 | 877,780 |
| 2022-01-07 | $17.65 | $18.09 | $17.61 | $17.75 | $17.75 | 694,079 |
| 2022-01-06 | $17.94 | $18.48 | $17.59 | $17.69 | $17.69 | 1,704,928 |
| 2022-01-05 | $18.93 | $19.35 | $18.00 | $18.06 | $18.06 | 588,692 |
| 2022-01-04 | $18.79 | $19.24 | $18.57 | $18.87 | $18.87 | 579,099 |
| 2022-01-03 | $20.01 | $20.22 | $18.26 | $18.81 | $18.81 | 1,705,306 |
| 2021-12-31 | $19.22 | $20.14 | $19.22 | $19.97 | $19.97 | 957,547 |
| 2021-12-30 | $19.74 | $20.04 | $19.58 | $20.00 | $20.00 | 903,131 |
| 2021-12-29 | $19.74 | $20.01 | $19.55 | $19.78 | $19.78 | 560,397 |
| 2021-12-28 | $20.32 | $20.55 | $19.79 | $19.89 | $19.89 | 471,685 |
| 2021-12-27 | $19.94 | $20.57 | $19.64 | $20.37 | $20.37 | 607,920 |
| 2021-12-23 | $19.76 | $19.90 | $19.26 | $19.80 | $19.80 | 441,389 |
| 2021-12-22 | $18.38 | $19.68 | $18.11 | $19.64 | $19.64 | 999,550 |
| 2021-12-21 | $18.00 | $18.74 | $17.81 | $18.28 | $18.28 | 944,077 |
| 2021-12-20 | $17.72 | $17.74 | $16.91 | $17.66 | $17.66 | 1,633,822 |
| 2021-12-17 | $17.47 | $18.34 | $17.21 | $18.06 | $18.06 | 3,839,783 |
| 2021-12-16 | $18.10 | $18.47 | $17.35 | $17.39 | $17.39 | 780,542 |
| 2021-12-15 | $17.41 | $17.84 | $17.07 | $17.81 | $17.81 | 1,666,094 |
| 2021-12-14 | $17.65 | $17.92 | $17.20 | $17.34 | $17.34 | 1,268,396 |
| 2021-12-13 | $18.03 | $18.22 | $17.51 | $17.82 | $17.82 | 787,906 |
| 2021-12-10 | $18.85 | $19.04 | $17.96 | $18.14 | $18.14 | 746,091 |
| 2021-12-09 | $18.94 | $19.30 | $18.75 | $18.77 | $18.77 | 705,932 |
| 2021-12-08 | $18.52 | $19.04 | $18.25 | $18.99 | $18.99 | 797,449 |
| 2021-12-07 | $18.59 | $18.94 | $18.39 | $18.48 | $18.48 | 746,893 |
| 2021-12-06 | $16.91 | $18.43 | $16.69 | $18.19 | $18.19 | 873,297 |
| 2021-12-03 | $17.01 | $17.14 | $16.62 | $16.79 | $16.79 | 767,049 |
| 2021-12-02 | $16.91 | $17.31 | $16.68 | $17.06 | $17.06 | 1,245,895 |
| 2021-12-01 | $18.34 | $18.34 | $16.88 | $16.91 | $16.91 | 1,204,597 |
| 2021-11-30 | $17.67 | $18.03 | $17.11 | $17.98 | $17.98 | 1,245,755 |
| 2021-11-29 | $17.97 | $18.05 | $17.45 | $17.81 | $17.81 | 933,144 |
| 2021-11-26 | $17.87 | $18.26 | $17.25 | $17.78 | $17.78 | 628,322 |
| 2021-11-24 | $18.27 | $18.70 | $17.90 | $18.25 | $18.25 | 1,109,061 |
| 2021-11-23 | $18.93 | $19.05 | $18.03 | $18.39 | $18.39 | 1,515,838 |
| 2021-11-22 | $18.78 | $19.06 | $18.40 | $19.01 | $19.01 | 1,462,771 |
| 2021-11-19 | $18.36 | $18.85 | $18.26 | $18.50 | $18.50 | 1,560,857 |
| 2021-11-18 | $18.49 | $18.84 | $18.10 | $18.42 | $18.42 | 1,568,642 |
| 2021-11-17 | $17.83 | $18.73 | $17.75 | $18.60 | $18.60 | 1,209,248 |
| 2021-11-16 | $17.27 | $18.20 | $17.27 | $17.95 | $17.95 | 745,639 |
| 2021-11-15 | $17.91 | $18.01 | $17.48 | $17.53 | $17.53 | 834,081 |
| 2021-11-12 | $17.71 | $18.02 | $17.52 | $17.74 | $17.74 | 768,108 |
| 2021-11-11 | $18.10 | $18.10 | $16.99 | $17.58 | $17.58 | 1,706,545 |
| 2021-11-10 | $18.50 | $18.99 | $17.92 | $17.94 | $17.94 | 763,381 |
| 2021-11-09 | $19.96 | $20.30 | $18.24 | $18.54 | $18.54 | 1,174,624 |
| 2021-11-08 | $19.58 | $20.30 | $19.54 | $20.05 | $20.05 | 1,754,723 |
| 2021-11-05 | $20.51 | $21.00 | $19.44 | $19.46 | $19.46 | 3,468,104 |
| 2021-11-04 | $20.06 | $20.28 | $19.02 | $19.11 | $19.11 | 2,954,973 |
| 2021-11-03 | $19.65 | $20.00 | $19.58 | $19.85 | $19.85 | 2,302,969 |
| 2021-11-02 | $19.91 | $20.03 | $19.55 | $19.69 | $19.69 | 518,866 |
| 2021-11-01 | $20.24 | $20.30 | $19.87 | $19.94 | $19.94 | 921,020 |
| 2021-10-29 | $20.05 | $20.30 | $19.95 | $20.19 | $20.19 | 835,306 |
| 2021-10-28 | $19.21 | $20.26 | $19.21 | $20.06 | $20.06 | 531,054 |
| 2021-10-27 | $19.50 | $19.74 | $19.03 | $19.05 | $19.05 | 629,395 |
| 2021-10-26 | $19.90 | $19.95 | $19.58 | $19.60 | $19.60 | 536,292 |
| 2021-10-25 | $20.08 | $20.30 | $19.65 | $19.80 | $19.80 | 560,733 |
| 2021-10-22 | $20.23 | $20.41 | $20.02 | $20.19 | $20.19 | 412,915 |
| 2021-10-21 | $20.32 | $20.64 | $20.07 | $20.30 | $20.30 | 388,948 |
| 2021-10-20 | $20.21 | $20.49 | $19.88 | $20.30 | $20.30 | 449,122 |
| 2021-10-19 | $19.86 | $20.41 | $19.66 | $20.16 | $20.16 | 738,876 |
| 2021-10-18 | $19.76 | $20.14 | $19.57 | $19.75 | $19.75 | 769,641 |
| 2021-10-15 | $20.44 | $20.50 | $19.70 | $19.88 | $19.88 | 747,473 |
| 2021-10-14 | $19.79 | $20.20 | $19.62 | $20.04 | $20.04 | 711,637 |
| 2021-10-13 | $18.52 | $19.58 | $18.26 | $19.43 | $19.43 | 720,400 |
| 2021-10-12 | $18.99 | $19.01 | $18.45 | $18.53 | $18.53 | 542,852 |
| 2021-10-11 | $19.60 | $19.89 | $18.81 | $18.84 | $18.84 | 674,197 |
| 2021-10-08 | $18.89 | $20.23 | $18.73 | $19.70 | $19.70 | 1,226,361 |
| 2021-10-07 | $18.53 | $19.18 | $18.53 | $18.97 | $18.97 | 656,773 |
| 2021-10-06 | $17.74 | $18.32 | $17.59 | $18.23 | $18.23 | 734,359 |
| 2021-10-05 | $18.18 | $18.49 | $17.97 | $18.00 | $18.00 | 851,641 |
| 2021-10-04 | $18.34 | $18.53 | $17.81 | $18.14 | $18.14 | 868,369 |
| 2021-10-01 | $18.17 | $18.50 | $17.87 | $18.48 | $18.48 | 723,583 |
| 2021-09-30 | $18.30 | $18.70 | $18.08 | $18.14 | $18.14 | 814,567 |
| 2021-09-29 | $18.61 | $18.86 | $18.18 | $18.22 | $18.22 | 487,405 |
| 2021-09-28 | $19.08 | $19.12 | $18.44 | $18.50 | $18.50 | 628,761 |
| 2021-09-27 | $19.16 | $19.57 | $19.04 | $19.17 | $19.17 | 662,437 |
| 2021-09-24 | $20.01 | $20.04 | $19.15 | $19.16 | $19.16 | 647,293 |
| 2021-09-23 | $19.92 | $20.12 | $19.56 | $20.08 | $20.08 | 633,269 |
| 2021-09-22 | $19.71 | $19.95 | $19.58 | $19.77 | $19.77 | 409,140 |
| 2021-09-21 | $19.75 | $20.07 | $19.47 | $19.55 | $19.55 | 668,893 |
| 2021-09-20 | $19.85 | $20.26 | $19.11 | $19.59 | $19.59 | 562,820 |
| 2021-09-17 | $20.50 | $20.77 | $20.13 | $20.31 | $20.31 | 1,245,204 |
| 2021-09-16 | $19.60 | $20.49 | $19.50 | $20.26 | $20.26 | 950,753 |
| 2021-09-15 | $20.07 | $20.25 | $19.04 | $19.67 | $19.67 | 1,161,219 |
| 2021-09-14 | $20.77 | $21.15 | $20.09 | $20.19 | $20.19 | 837,943 |
| 2021-09-13 | $21.34 | $21.34 | $20.76 | $20.79 | $20.79 | 611,147 |
| 2021-09-10 | $21.32 | $21.35 | $20.96 | $21.13 | $21.13 | 345,963 |
| 2021-09-09 | $21.19 | $21.80 | $21.17 | $21.23 | $21.23 | 527,739 |
| 2021-09-08 | $21.05 | $21.29 | $20.64 | $21.27 | $21.27 | 514,425 |
| 2021-09-07 | $21.29 | $21.65 | $20.88 | $21.24 | $21.24 | 558,081 |
| 2021-09-03 | $21.98 | $22.02 | $21.06 | $21.24 | $21.24 | 855,775 |
| 2021-09-02 | $21.82 | $22.52 | $21.71 | $21.98 | $21.98 | 914,800 |
| 2021-09-01 | $22.67 | $22.71 | $21.66 | $21.76 | $21.76 | 501,731 |
| 2021-08-31 | $22.94 | $23.75 | $22.44 | $22.59 | $22.59 | 976,048 |
| 2021-08-30 | $22.03 | $23.02 | $21.61 | $22.91 | $22.91 | 1,251,467 |
| 2021-08-27 | $21.66 | $22.05 | $21.66 | $21.93 | $21.93 | 1,007,412 |
| 2021-08-26 | $21.96 | $22.15 | $21.50 | $21.70 | $21.70 | 471,758 |
| 2021-08-25 | $22.21 | $22.58 | $21.97 | $21.97 | $21.97 | 660,394 |
| 2021-08-24 | $22.01 | $22.50 | $21.83 | $22.35 | $22.35 | 467,368 |
| 2021-08-23 | $22.05 | $22.26 | $21.32 | $21.78 | $21.78 | 899,113 |
| 2021-08-20 | $21.53 | $22.03 | $21.44 | $21.74 | $21.74 | 452,784 |
| 2021-08-19 | $21.96 | $22.15 | $21.59 | $21.68 | $21.68 | 670,485 |
| 2021-08-18 | $23.00 | $23.03 | $22.07 | $22.14 | $22.14 | 768,217 |
| 2021-08-17 | $23.45 | $23.90 | $22.86 | $23.05 | $23.05 | 637,645 |
| 2021-08-16 | $24.06 | $24.29 | $23.63 | $23.81 | $23.81 | 484,427 |
| 2021-08-13 | $24.00 | $24.49 | $23.55 | $24.27 | $24.27 | 466,574 |
| 2021-08-12 | $24.68 | $25.58 | $24.12 | $24.27 | $24.27 | 890,824 |
| 2021-08-11 | $23.36 | $24.31 | $23.28 | $24.14 | $24.14 | 903,921 |
| 2021-08-10 | $23.14 | $23.55 | $22.87 | $23.20 | $23.20 | 614,620 |
| 2021-08-09 | $22.36 | $23.38 | $21.93 | $23.19 | $23.19 | 539,656 |
| 2021-08-06 | $24.41 | $24.97 | $21.24 | $22.60 | $22.60 | 1,793,370 |
| 2021-08-05 | $24.83 | $25.42 | $24.52 | $25.31 | $25.31 | 665,525 |
| 2021-08-04 | $24.65 | $25.42 | $24.59 | $24.95 | $24.95 | 567,096 |
| 2021-08-03 | $25.36 | $25.50 | $23.76 | $24.69 | $24.69 | 1,039,617 |
| 2021-08-02 | $25.56 | $25.56 | $24.99 | $25.39 | $25.39 | 753,049 |
| 2021-07-30 | $25.21 | $25.66 | $25.04 | $25.46 | $25.46 | 826,284 |
| 2021-07-29 | $25.66 | $25.83 | $25.45 | $25.45 | $25.45 | 199,087 |
| 2021-07-28 | $25.48 | $25.82 | $25.08 | $25.52 | $25.52 | 236,115 |
| 2021-07-27 | $24.95 | $25.27 | $24.71 | $25.11 | $25.11 | 317,681 |
| 2021-07-26 | $25.33 | $25.38 | $24.71 | $25.02 | $25.02 | 249,791 |
| 2021-07-23 | $24.76 | $25.34 | $24.24 | $25.17 | $25.17 | 461,405 |
| 2021-07-22 | $25.21 | $25.21 | $24.35 | $24.64 | $24.64 | 403,002 |
| 2021-07-21 | $25.14 | $25.95 | $25.14 | $25.24 | $25.24 | 509,801 |
| 2021-07-20 | $24.19 | $25.25 | $24.19 | $25.08 | $25.08 | 470,891 |
| 2021-07-19 | $23.50 | $24.40 | $23.39 | $23.99 | $23.99 | 486,855 |
| 2021-07-16 | $25.01 | $25.03 | $24.06 | $24.10 | $24.10 | 426,393 |
| 2021-07-15 | $25.19 | $25.64 | $24.89 | $24.98 | $24.98 | 397,330 |
| 2021-07-14 | $25.77 | $26.02 | $25.34 | $25.64 | $25.64 | 397,088 |
| 2021-07-13 | $26.46 | $26.72 | $25.75 | $25.80 | $25.80 | 470,926 |
| 2021-07-12 | $26.75 | $27.00 | $26.11 | $26.72 | $26.72 | 382,053 |
| 2021-07-09 | $25.87 | $26.53 | $25.75 | $26.10 | $26.10 | 251,308 |
| 2021-07-08 | $25.28 | $25.70 | $24.96 | $25.52 | $25.52 | 446,454 |
| 2021-07-07 | $25.80 | $26.42 | $25.80 | $25.95 | $25.95 | 404,012 |
| 2021-07-06 | $26.40 | $26.54 | $25.90 | $26.06 | $26.06 | 367,530 |
| 2021-07-02 | $26.96 | $26.96 | $25.99 | $26.20 | $26.20 | 350,782 |
| 2021-07-01 | $27.15 | $27.30 | $26.86 | $27.03 | $27.03 | 428,090 |
| 2021-06-30 | $29.02 | $29.02 | $26.89 | $27.00 | $27.00 | 413,061 |
| 2021-06-29 | $28.18 | $28.47 | $27.47 | $27.87 | $27.87 | 346,889 |
| 2021-06-28 | $27.90 | $28.36 | $27.56 | $28.27 | $28.27 | 682,129 |
| 2021-06-25 | $27.78 | $28.38 | $27.32 | $27.71 | $27.71 | 3,128,919 |
| 2021-06-24 | $27.14 | $27.59 | $26.70 | $27.53 | $27.53 | 508,015 |
| 2021-06-23 | $26.59 | $27.16 | $26.54 | $26.81 | $26.81 | 504,714 |
| 2021-06-22 | $26.24 | $26.75 | $25.82 | $26.72 | $26.72 | 501,784 |
| 2021-06-21 | $25.45 | $26.45 | $24.65 | $26.34 | $26.34 | 817,072 |
| 2021-06-18 | $26.92 | $27.50 | $25.15 | $25.24 | $25.24 | 1,842,263 |
| 2021-06-17 | $27.63 | $27.87 | $27.15 | $27.43 | $27.43 | 545,443 |
| 2021-06-16 | $27.37 | $27.95 | $27.18 | $27.66 | $27.66 | 578,776 |
| 2021-06-15 | $27.54 | $27.99 | $27.41 | $27.60 | $27.60 | 354,359 |
| 2021-06-14 | $27.65 | $28.25 | $27.57 | $27.63 | $27.63 | 485,886 |
| 2021-06-11 | $27.80 | $28.13 | $27.10 | $27.35 | $27.35 | 462,737 |
| 2021-06-10 | $27.49 | $28.06 | $27.35 | $27.83 | $27.83 | 285,178 |
| 2021-06-09 | $28.01 | $28.39 | $27.46 | $27.47 | $27.47 | 363,317 |
| 2021-06-08 | $27.86 | $28.55 | $27.58 | $27.96 | $27.96 | 429,022 |
| 2021-06-07 | $26.70 | $27.84 | $26.70 | $27.76 | $27.76 | 467,038 |
| 2021-06-04 | $27.26 | $27.33 | $26.60 | $26.73 | $26.73 | 284,673 |
| 2021-06-03 | $27.02 | $27.40 | $26.74 | $27.01 | $27.01 | 349,531 |
| 2021-06-02 | $27.60 | $27.69 | $26.92 | $27.15 | $27.15 | 389,583 |
| 2021-06-01 | $27.82 | $28.48 | $27.11 | $27.59 | $27.59 | 530,339 |
| 2021-05-28 | $27.05 | $28.36 | $27.05 | $27.74 | $27.74 | 524,723 |
| 2021-05-27 | $28.38 | $28.38 | $26.94 | $27.04 | $27.04 | 718,127 |
| 2021-05-26 | $26.72 | $28.40 | $26.52 | $28.19 | $28.19 | 1,651,863 |
| 2021-05-25 | $26.46 | $26.90 | $26.17 | $26.69 | $26.69 | 747,080 |
| 2021-05-24 | $26.36 | $26.59 | $25.95 | $26.30 | $26.30 | 791,903 |
| 2021-05-21 | $26.32 | $26.72 | $25.95 | $26.19 | $26.19 | 505,831 |
| 2021-05-20 | $25.66 | $26.23 | $25.53 | $25.95 | $25.95 | 580,845 |
| 2021-05-19 | $25.47 | $26.05 | $25.32 | $25.86 | $25.86 | 373,844 |
| 2021-05-18 | $26.19 | $26.75 | $26.00 | $26.21 | $26.21 | 384,140 |
| 2021-05-17 | $25.70 | $26.35 | $25.29 | $26.21 | $26.21 | 402,202 |
| 2021-05-14 | $25.60 | $26.68 | $25.18 | $25.88 | $25.88 | 1,106,940 |
| 2021-05-13 | $25.72 | $26.49 | $24.91 | $25.25 | $25.25 | 831,738 |
| 2021-05-12 | $27.88 | $28.26 | $25.22 | $25.46 | $25.46 | 1,360,604 |
| 2021-05-11 | $26.24 | $28.65 | $26.12 | $28.46 | $28.46 | 550,143 |
| 2021-05-10 | $29.79 | $29.94 | $27.12 | $27.18 | $27.18 | 621,396 |
| 2021-05-07 | $29.87 | $30.87 | $28.54 | $30.00 | $30.00 | 825,216 |
| 2021-05-06 | $30.48 | $30.52 | $28.75 | $30.06 | $30.06 | 882,465 |
| 2021-05-05 | $30.21 | $30.72 | $29.32 | $30.53 | $30.53 | 970,099 |
| 2021-05-04 | $30.47 | $31.08 | $29.83 | $30.25 | $30.25 | 554,165 |
| 2021-05-03 | $29.14 | $31.24 | $29.03 | $30.75 | $30.75 | 959,419 |
| 2021-04-30 | $28.37 | $29.33 | $27.94 | $28.65 | $28.65 | 894,544 |
| 2021-04-29 | $27.74 | $28.75 | $27.63 | $28.56 | $28.56 | 1,422,559 |
| 2021-04-28 | $28.62 | $28.63 | $27.61 | $27.65 | $27.65 | 951,119 |
| 2021-04-27 | $30.75 | $30.87 | $28.49 | $28.80 | $28.80 | 1,347,527 |
| 2021-04-26 | $30.68 | $30.96 | $30.40 | $30.86 | $30.86 | 563,065 |
| 2021-04-23 | $29.75 | $30.38 | $28.90 | $30.29 | $30.29 | 470,362 |
| 2021-04-22 | $29.38 | $30.22 | $28.81 | $29.45 | $29.45 | 503,574 |
| 2021-04-21 | $27.49 | $29.21 | $27.25 | $29.17 | $29.17 | 430,243 |
| 2021-04-20 | $28.68 | $28.83 | $27.37 | $27.51 | $27.51 | 460,863 |
| 2021-04-19 | $29.19 | $29.26 | $27.88 | $28.60 | $28.60 | 361,207 |
| 2021-04-16 | $30.11 | $30.20 | $28.77 | $29.21 | $29.21 | 500,566 |
| 2021-04-15 | $29.19 | $29.83 | $29.01 | $29.79 | $29.79 | 275,110 |
| 2021-04-14 | $29.68 | $30.36 | $29.07 | $29.16 | $29.16 | 339,801 |
| 2021-04-13 | $28.66 | $29.40 | $28.43 | $29.32 | $29.32 | 456,632 |
| 2021-04-12 | $28.80 | $29.33 | $28.47 | $28.92 | $28.92 | 394,618 |
| 2021-04-09 | $29.00 | $29.48 | $28.21 | $28.74 | $28.74 | 616,587 |
| 2021-04-08 | $29.14 | $29.46 | $28.75 | $29.29 | $29.29 | 637,768 |
| 2021-04-07 | $29.30 | $29.82 | $29.00 | $29.15 | $29.15 | 531,749 |
| 2021-04-06 | $29.38 | $30.35 | $29.11 | $29.37 | $29.37 | 508,435 |
| 2021-04-05 | $30.30 | $30.45 | $29.02 | $29.08 | $29.08 | 498,301 |
| 2021-04-01 | $30.35 | $30.91 | $29.97 | $30.19 | $30.19 | 463,044 |
| 2021-03-31 | $28.59 | $30.43 | $28.59 | $29.97 | $29.97 | 1,325,872 |
| 2021-03-30 | $29.60 | $30.23 | $28.44 | $28.57 | $28.57 | 957,274 |
| 2021-03-29 | $30.29 | $30.56 | $29.43 | $29.81 | $29.81 | 643,895 |
| 2021-03-26 | $30.98 | $31.35 | $29.75 | $30.59 | $30.59 | 342,623 |
| 2021-03-25 | $29.61 | $30.75 | $28.81 | $30.54 | $30.54 | 820,044 |
| 2021-03-24 | $31.24 | $32.08 | $29.83 | $29.90 | $29.90 | 580,003 |
| 2021-03-23 | $32.01 | $32.05 | $31.00 | $31.28 | $31.28 | 727,138 |
| 2021-03-22 | $31.56 | $32.49 | $30.44 | $32.12 | $32.12 | 1,016,100 |
| 2021-03-19 | $29.83 | $31.64 | $29.75 | $31.27 | $31.27 | 1,836,015 |
| 2021-03-18 | $31.25 | $31.63 | $29.64 | $29.98 | $29.98 | 851,341 |
| 2021-03-17 | $31.13 | $32.12 | $30.63 | $31.87 | $31.87 | 600,177 |
| 2021-03-16 | $34.01 | $34.41 | $31.11 | $31.45 | $31.45 | 685,567 |
| 2021-03-15 | $33.16 | $35.59 | $33.00 | $34.22 | $34.22 | 1,055,238 |
| 2021-03-12 | $33.56 | $34.58 | $32.49 | $33.58 | $33.58 | 777,981 |
| 2021-03-11 | $32.43 | $33.71 | $31.45 | $33.54 | $33.54 | 603,712 |
| 2021-03-10 | $31.61 | $33.42 | $31.21 | $31.70 | $31.70 | 590,817 |
| 2021-03-09 | $31.54 | $31.82 | $30.74 | $31.21 | $31.21 | 899,040 |
| 2021-03-08 | $30.76 | $31.95 | $30.34 | $30.74 | $30.74 | 762,249 |
| 2021-03-05 | $31.72 | $32.31 | $29.36 | $31.31 | $31.31 | 1,279,478 |
| 2021-03-04 | $32.04 | $32.39 | $30.45 | $31.32 | $31.32 | 1,005,199 |
| 2021-03-03 | $32.03 | $32.37 | $30.94 | $32.15 | $32.15 | 1,136,162 |
| 2021-03-02 | $34.52 | $34.52 | $31.90 | $32.01 | $32.01 | 1,063,422 |
| 2021-03-01 | $36.83 | $36.83 | $33.81 | $34.13 | $34.13 | 1,340,929 |
| 2021-02-26 | $36.40 | $37.87 | $35.62 | $37.16 | $37.16 | 1,196,140 |
| 2021-02-25 | $36.35 | $37.13 | $35.25 | $35.99 | $35.99 | 590,337 |
| 2021-02-24 | $36.37 | $37.69 | $36.28 | $36.98 | $36.98 | 605,889 |
| 2021-02-23 | $34.51 | $36.55 | $33.00 | $36.19 | $36.19 | 504,339 |
| 2021-02-22 | $35.43 | $36.80 | $35.00 | $36.05 | $36.05 | 684,296 |
| 2021-02-19 | $36.88 | $37.80 | $35.47 | $35.95 | $35.95 | 562,179 |
| 2021-02-18 | $37.58 | $37.69 | $36.38 | $36.89 | $36.89 | 383,326 |
| 2021-02-17 | $38.18 | $39.62 | $37.33 | $37.85 | $37.85 | 824,043 |
| 2021-02-16 | $39.65 | $39.96 | $37.56 | $37.58 | $37.58 | 389,874 |
| 2021-02-12 | $39.55 | $40.71 | $38.87 | $39.36 | $39.36 | 454,244 |
| 2021-02-11 | $39.51 | $40.78 | $38.93 | $39.89 | $39.89 | 570,676 |
| 2021-02-10 | $38.54 | $40.58 | $38.23 | $39.14 | $39.14 | 900,516 |
| 2021-02-09 | $37.38 | $39.06 | $37.00 | $38.41 | $38.41 | 660,505 |
| 2021-02-08 | $36.62 | $38.27 | $36.62 | $37.45 | $37.45 | 609,652 |
| 2021-02-05 | $36.09 | $36.79 | $35.15 | $36.59 | $36.59 | 668,960 |
| 2021-02-04 | $33.82 | $35.65 | $32.53 | $35.39 | $35.39 | 926,078 |
| 2021-02-03 | $33.92 | $33.92 | $32.90 | $33.42 | $33.42 | 654,652 |
| 2021-02-02 | $35.28 | $35.97 | $33.84 | $33.99 | $33.99 | 610,498 |
| 2021-02-01 | $34.12 | $34.88 | $33.65 | $34.67 | $34.67 | 717,626 |
| 2021-01-29 | $35.11 | $35.55 | $32.90 | $34.07 | $34.07 | 1,375,466 |
| 2021-01-28 | $34.77 | $36.38 | $34.34 | $35.08 | $35.08 | 939,313 |
| 2021-01-27 | $35.20 | $36.72 | $34.57 | $35.11 | $35.11 | 1,292,474 |
| 2021-01-26 | $38.25 | $38.26 | $36.02 | $36.17 | $36.17 | 849,247 |
| 2021-01-25 | $40.03 | $40.03 | $37.15 | $37.84 | $37.84 | 688,304 |
| 2021-01-22 | $38.75 | $39.45 | $36.62 | $38.74 | $38.74 | 1,022,308 |
| 2021-01-21 | $38.52 | $39.68 | $38.25 | $39.47 | $39.47 | 682,182 |
| 2021-01-20 | $36.61 | $38.99 | $36.26 | $38.36 | $38.36 | 1,119,149 |
| 2021-01-19 | $36.61 | $37.00 | $35.52 | $36.55 | $36.55 | 1,266,682 |
| 2021-01-15 | $38.08 | $38.27 | $36.01 | $36.88 | $36.88 | 1,018,611 |
| 2021-01-14 | $33.80 | $38.82 | $33.69 | $38.42 | $38.42 | 1,840,702 |
| 2021-01-13 | $32.65 | $34.06 | $32.02 | $33.82 | $33.82 | 1,167,999 |
| 2021-01-12 | $32.89 | $33.69 | $32.17 | $32.58 | $32.58 | 523,605 |
| 2021-01-11 | $31.90 | $33.10 | $31.38 | $32.69 | $32.69 | 496,396 |
| 2021-01-08 | $31.31 | $32.66 | $31.05 | $32.55 | $32.55 | 829,768 |
| 2021-01-07 | $30.27 | $31.41 | $30.27 | $31.06 | $31.06 | 710,308 |
| 2021-01-06 | $30.27 | $30.93 | $29.94 | $30.41 | $30.41 | 1,190,819 |
| 2021-01-05 | $28.36 | $30.53 | $28.25 | $29.90 | $29.90 | 761,488 |
| 2021-01-04 | $28.84 | $29.48 | $27.50 | $28.29 | $28.29 | 745,984 |
| 2020-12-31 | $29.81 | $29.81 | $28.53 | $28.74 | $28.74 | 787,560 |
| 2020-12-30 | $30.06 | $30.79 | $29.70 | $29.92 | $29.92 | 452,721 |
| 2020-12-29 | $30.91 | $31.26 | $29.32 | $29.99 | $29.99 | 972,226 |
| 2020-12-28 | $31.95 | $32.17 | $30.60 | $30.98 | $30.98 | 649,349 |
| 2020-12-24 | $31.58 | $31.93 | $31.18 | $31.59 | $31.59 | 183,850 |
| 2020-12-23 | $30.95 | $31.92 | $30.71 | $31.49 | $31.49 | 574,875 |
| 2020-12-22 | $29.50 | $30.94 | $28.49 | $30.82 | $30.82 | 792,573 |
| 2020-12-21 | $27.10 | $29.73 | $27.00 | $29.52 | $29.52 | 1,700,119 |
| 2020-12-18 | $28.27 | $29.27 | $27.26 | $27.40 | $27.40 | 5,092,882 |
| 2020-12-17 | $28.65 | $29.12 | $27.75 | $27.94 | $27.94 | 938,671 |
| 2020-12-16 | $29.12 | $29.62 | $28.42 | $28.45 | $28.45 | 991,616 |
| 2020-12-15 | $28.40 | $29.47 | $26.24 | $28.93 | $28.93 | 1,304,825 |
| 2020-12-14 | $26.90 | $28.27 | $26.90 | $28.05 | $28.05 | 1,171,421 |
| 2020-12-11 | $26.99 | $27.31 | $25.58 | $26.50 | $26.50 | 545,422 |
| 2020-12-10 | $27.20 | $27.73 | $26.62 | $27.33 | $27.33 | 704,176 |
| 2020-12-09 | $28.99 | $30.21 | $27.06 | $27.23 | $27.23 | 957,118 |
| 2020-12-08 | $27.78 | $29.17 | $27.48 | $28.97 | $28.97 | 701,819 |
| 2020-12-07 | $26.37 | $28.67 | $26.36 | $28.06 | $28.06 | 734,076 |
| 2020-12-04 | $26.01 | $26.85 | $25.80 | $26.77 | $26.77 | 1,282,519 |
| 2020-12-03 | $26.90 | $27.09 | $25.79 | $25.96 | $25.96 | 621,050 |
| 2020-12-02 | $26.49 | $26.87 | $26.25 | $26.68 | $26.68 | 650,237 |
| 2020-12-01 | $27.22 | $27.62 | $25.80 | $26.46 | $26.46 | 603,340 |
| 2020-11-30 | $27.13 | $27.89 | $26.88 | $27.02 | $27.02 | 1,593,994 |
| 2020-11-27 | $26.71 | $27.27 | $26.67 | $27.07 | $27.07 | 341,034 |
| 2020-11-25 | $26.74 | $27.11 | $26.05 | $26.59 | $26.59 | 600,565 |
| 2020-11-24 | $27.22 | $27.27 | $26.44 | $26.82 | $26.82 | 656,791 |
| 2020-11-23 | $26.63 | $27.76 | $26.36 | $26.73 | $26.73 | 825,499 |
| 2020-11-20 | $25.89 | $27.27 | $25.64 | $26.22 | $26.22 | 692,018 |
| 2020-11-19 | $25.31 | $26.72 | $24.94 | $26.55 | $26.55 | 975,780 |
| 2020-11-18 | $25.68 | $25.81 | $24.80 | $25.00 | $25.00 | 648,200 |
| 2020-11-17 | $25.42 | $25.87 | $24.40 | $25.60 | $25.60 | 645,657 |
| 2020-11-16 | $25.65 | $26.06 | $25.12 | $25.70 | $25.70 | 887,524 |
| 2020-11-13 | $25.34 | $25.91 | $24.87 | $25.22 | $25.22 | 634,228 |
| 2020-11-12 | $25.59 | $26.12 | $24.81 | $25.00 | $25.00 | 929,325 |
| 2020-11-11 | $24.71 | $26.01 | $24.21 | $25.68 | $25.68 | 2,042,066 |
| 2020-11-10 | $26.93 | $27.05 | $24.19 | $26.01 | $26.01 | 1,116,016 |
| 2020-11-09 | $29.68 | $30.13 | $26.59 | $26.63 | $26.63 | 1,176,195 |
| 2020-11-06 | $27.21 | $28.66 | $26.77 | $28.29 | $28.29 | 1,096,425 |
| 2020-11-05 | $27.55 | $28.42 | $27.07 | $27.38 | $27.38 | 1,631,734 |
| 2020-11-04 | $26.71 | $27.85 | $26.71 | $27.42 | $27.42 | 452,561 |
| 2020-11-03 | $26.11 | $26.97 | $26.07 | $26.78 | $26.78 | 501,000 |
| 2020-11-02 | $25.07 | $26.15 | $24.98 | $26.07 | $26.07 | 703,473 |
| 2020-10-30 | $24.92 | $25.39 | $24.17 | $24.69 | $24.69 | 691,929 |
| 2020-10-29 | $24.88 | $25.31 | $24.30 | $24.98 | $24.98 | 679,953 |
| 2020-10-28 | $24.76 | $25.38 | $24.43 | $25.03 | $25.03 | 512,090 |
| 2020-10-27 | $25.90 | $26.04 | $25.43 | $25.54 | $25.54 | 1,009,965 |
| 2020-10-26 | $26.34 | $26.90 | $25.32 | $25.81 | $25.81 | 769,845 |
| 2020-10-23 | $27.37 | $27.63 | $26.31 | $27.00 | $27.00 | 425,914 |
| 2020-10-22 | $27.32 | $27.91 | $27.00 | $27.33 | $27.33 | 453,682 |
| 2020-10-21 | $27.32 | $27.91 | $26.65 | $27.04 | $27.04 | 440,420 |
| 2020-10-20 | $27.33 | $28.77 | $27.19 | $27.25 | $27.25 | 903,224 |
| 2020-10-19 | $26.77 | $27.70 | $26.37 | $27.24 | $27.24 | 1,204,733 |
| 2020-10-16 | $26.99 | $27.47 | $26.62 | $26.71 | $26.71 | 427,384 |
| 2020-10-15 | $25.33 | $27.29 | $25.11 | $27.04 | $27.04 | 918,980 |
| 2020-10-14 | $25.63 | $26.74 | $25.22 | $25.78 | $25.78 | 407,888 |
| 2020-10-13 | $25.28 | $25.78 | $24.61 | $25.47 | $25.47 | 525,925 |
| 2020-10-12 | $25.90 | $26.22 | $25.13 | $25.50 | $25.50 | 410,268 |
| 2020-10-09 | $26.70 | $26.71 | $25.60 | $25.73 | $25.73 | 479,236 |
| 2020-10-08 | $26.85 | $26.85 | $25.68 | $26.41 | $26.41 | 535,380 |
| 2020-10-07 | $26.27 | $26.75 | $25.99 | $26.54 | $26.54 | 1,042,860 |
| 2020-10-06 | $26.09 | $26.96 | $25.58 | $25.76 | $25.76 | 1,087,220 |
| 2020-10-05 | $24.78 | $26.07 | $24.50 | $26.04 | $26.04 | 695,971 |
| 2020-10-02 | $23.66 | $25.06 | $23.13 | $24.45 | $24.45 | 511,001 |
| 2020-10-01 | $24.71 | $24.88 | $22.94 | $24.50 | $24.50 | 829,136 |
| 2020-09-30 | $24.51 | $25.12 | $23.64 | $24.40 | $24.40 | 1,043,993 |
| 2020-09-29 | $24.32 | $25.52 | $24.32 | $24.59 | $24.59 | 1,026,061 |
| 2020-09-28 | $23.37 | $24.83 | $23.33 | $24.38 | $24.38 | 720,658 |
| 2020-09-25 | $21.50 | $23.09 | $21.36 | $22.98 | $22.98 | 762,575 |
| 2020-09-24 | $20.36 | $22.01 | $20.18 | $21.50 | $21.50 | 689,653 |
| 2020-09-23 | $21.40 | $21.57 | $20.48 | $20.51 | $20.51 | 490,575 |
| 2020-09-22 | $20.90 | $21.51 | $20.77 | $21.32 | $21.32 | 468,058 |
| 2020-09-21 | $20.81 | $21.27 | $20.30 | $21.12 | $21.12 | 628,727 |
| 2020-09-18 | $21.61 | $21.67 | $21.19 | $21.46 | $21.46 | 1,609,284 |
| 2020-09-17 | $21.65 | $21.77 | $20.97 | $21.41 | $21.41 | 659,964 |
| 2020-09-16 | $21.48 | $23.13 | $20.40 | $22.20 | $22.20 | 1,491,701 |
| 2020-09-15 | $19.69 | $20.34 | $19.55 | $19.65 | $19.65 | 681,577 |
| 2020-09-14 | $19.50 | $19.70 | $18.74 | $19.41 | $19.41 | 953,704 |
| 2020-09-11 | $20.17 | $20.70 | $19.28 | $19.41 | $19.41 | 631,494 |
| 2020-09-10 | $20.81 | $21.42 | $20.14 | $20.18 | $20.18 | 654,824 |
| 2020-09-09 | $21.13 | $21.55 | $20.40 | $20.57 | $20.57 | 742,597 |
| 2020-09-08 | $21.82 | $22.14 | $20.96 | $20.98 | $20.98 | 583,048 |
| 2020-09-04 | $23.14 | $23.14 | $21.49 | $22.29 | $22.29 | 511,140 |
| 2020-09-03 | $23.33 | $23.46 | $22.33 | $22.91 | $22.91 | 918,345 |
| 2020-09-02 | $22.10 | $23.37 | $21.50 | $23.30 | $23.30 | 896,205 |
| 2020-09-01 | $22.87 | $23.05 | $21.79 | $22.08 | $22.08 | 678,307 |
| 2020-08-31 | $23.73 | $23.88 | $22.72 | $22.91 | $22.91 | 956,445 |
| 2020-08-28 | $23.61 | $23.75 | $23.09 | $23.25 | $23.25 | 564,970 |
| 2020-08-27 | $24.31 | $24.75 | $23.36 | $23.53 | $23.53 | 691,444 |
| 2020-08-26 | $24.10 | $25.21 | $23.63 | $24.01 | $24.01 | 1,853,295 |
| 2020-08-25 | $21.75 | $24.00 | $21.43 | $23.96 | $23.96 | 10,411,442 |
| 2020-08-24 | $22.37 | $22.56 | $21.59 | $21.75 | $21.75 | 781,076 |
| 2020-08-21 | $22.43 | $22.51 | $21.83 | $22.06 | $22.06 | 687,837 |
| 2020-08-20 | $22.38 | $22.95 | $22.00 | $22.45 | $22.45 | 526,775 |
| 2020-08-19 | $23.07 | $23.18 | $22.53 | $22.63 | $22.63 | 681,786 |
| 2020-08-18 | $22.72 | $23.09 | $22.46 | $22.91 | $22.91 | 819,875 |
| 2020-08-17 | $22.74 | $23.31 | $22.65 | $22.78 | $22.78 | 685,618 |
| 2020-08-14 | $23.00 | $23.32 | $22.35 | $22.68 | $22.68 | 955,844 |
| 2020-08-13 | $22.35 | $23.93 | $22.11 | $23.25 | $23.25 | 1,391,643 |
| 2020-08-12 | $24.80 | $25.00 | $21.91 | $22.46 | $22.46 | 3,055,338 |
| 2020-08-11 | $24.10 | $24.99 | $22.94 | $23.09 | $23.09 | 1,922,308 |
| 2020-08-10 | $23.22 | $23.83 | $22.77 | $23.67 | $23.67 | 891,861 |
| 2020-08-07 | $23.16 | $23.77 | $22.76 | $22.95 | $22.95 | 559,641 |
| 2020-08-06 | $23.20 | $23.28 | $22.66 | $23.21 | $23.21 | 447,527 |
| 2020-08-05 | $22.95 | $23.18 | $22.65 | $23.04 | $23.04 | 601,627 |
| 2020-08-04 | $22.22 | $22.79 | $21.61 | $22.58 | $22.58 | 808,642 |
| 2020-08-03 | $22.25 | $22.36 | $21.38 | $22.29 | $22.29 | 781,490 |
| 2020-07-31 | $20.94 | $23.16 | $20.77 | $22.16 | $22.16 | 1,092,073 |
| 2020-07-30 | $20.19 | $20.95 | $20.06 | $20.84 | $20.84 | 2,314,477 |
| 2020-07-29 | $20.50 | $20.81 | $20.22 | $20.56 | $20.56 | 519,263 |
| 2020-07-28 | $20.97 | $21.05 | $20.29 | $20.32 | $20.32 | 538,587 |
| 2020-07-27 | $20.18 | $21.16 | $20.01 | $21.04 | $21.04 | 568,609 |
| 2020-07-24 | $20.60 | $20.69 | $20.06 | $20.55 | $20.55 | 702,587 |
| 2020-07-23 | $20.94 | $21.03 | $20.39 | $20.75 | $20.75 | 971,032 |
| 2020-07-22 | $21.07 | $21.59 | $20.92 | $21.04 | $21.04 | 772,877 |
| 2020-07-21 | $21.29 | $21.40 | $20.77 | $21.15 | $21.15 | 880,982 |
| 2020-07-20 | $21.23 | $22.11 | $20.95 | $21.05 | $21.05 | 866,051 |
| 2020-07-17 | $20.76 | $21.38 | $20.54 | $21.33 | $21.33 | 679,300 |
| 2020-07-16 | $20.31 | $20.88 | $20.20 | $20.75 | $20.75 | 842,600 |
| 2020-07-15 | $20.75 | $21.38 | $20.20 | $20.58 | $20.58 | 1,335,100 |
| 2020-07-14 | $19.50 | $20.28 | $19.24 | $20.18 | $20.18 | 613,400 |
| 2020-07-13 | $20.06 | $20.49 | $19.35 | $19.42 | $19.42 | 870,100 |
| 2020-07-10 | $19.21 | $19.80 | $18.67 | $19.73 | $19.73 | 561,200 |
| 2020-07-09 | $19.01 | $19.21 | $18.14 | $19.04 | $19.04 | 856,600 |
| 2020-07-08 | $18.92 | $19.13 | $18.47 | $19.11 | $19.11 | 544,900 |
| 2020-07-07 | $18.28 | $19.31 | $18.01 | $18.93 | $18.93 | 990,100 |
| 2020-07-06 | $18.47 | $18.67 | $17.90 | $18.39 | $18.39 | 581,100 |
| 2020-07-02 | $17.69 | $17.98 | $17.11 | $17.88 | $17.88 | 1,318,800 |
| 2020-07-01 | $17.71 | $18.12 | $16.97 | $17.22 | $17.22 | 1,040,900 |
| 2020-06-30 | $17.31 | $17.97 | $17.00 | $17.89 | $17.89 | 1,073,400 |
| 2020-06-29 | $17.96 | $18.28 | $17.26 | $17.38 | $17.38 | 1,266,100 |
| 2020-06-26 | $19.03 | $19.29 | $17.62 | $17.80 | $17.80 | 11,390,049 |
| 2020-06-25 | $18.71 | $19.38 | $18.24 | $19.27 | $19.27 | 1,967,095 |
| 2020-06-24 | $18.30 | $19.25 | $18.21 | $18.87 | $18.87 | 1,349,191 |
| 2020-06-23 | $18.87 | $18.99 | $18.47 | $18.61 | $18.61 | 838,032 |
| 2020-06-22 | $17.57 | $18.83 | $17.36 | $18.63 | $18.63 | 903,304 |
| 2020-06-19 | $18.03 | $18.44 | $17.42 | $17.65 | $17.65 | 1,497,712 |
| 2020-06-18 | $17.79 | $18.27 | $17.68 | $17.73 | $17.73 | 764,397 |
| 2020-06-17 | $17.45 | $18.31 | $17.12 | $18.05 | $18.05 | 1,051,990 |
| 2020-06-16 | $18.12 | $18.13 | $17.05 | $17.34 | $17.34 | 673,270 |
| 2020-06-15 | $15.97 | $17.47 | $15.66 | $17.13 | $17.13 | 983,089 |
| 2020-06-12 | $16.46 | $17.40 | $15.93 | $16.62 | $16.62 | 1,272,462 |
| 2020-06-11 | $17.04 | $17.93 | $15.03 | $15.48 | $15.48 | 1,876,714 |
| 2020-06-10 | $18.09 | $18.83 | $17.84 | $18.36 | $18.36 | 1,024,943 |
| 2020-06-09 | $18.73 | $19.04 | $17.55 | $18.07 | $18.07 | 1,111,452 |
| 2020-06-08 | $18.46 | $19.52 | $18.46 | $19.19 | $19.19 | 1,418,782 |
| 2020-06-05 | $18.00 | $19.27 | $17.88 | $18.17 | $18.17 | 1,909,931 |
| 2020-06-04 | $18.03 | $18.37 | $17.31 | $17.64 | $17.64 | 2,518,374 |
| 2020-06-03 | $16.93 | $18.34 | $16.80 | $17.91 | $17.91 | 2,234,391 |
| 2020-06-02 | $16.05 | $16.71 | $15.66 | $16.61 | $16.61 | 1,594,274 |
| 2020-06-01 | $15.27 | $16.05 | $15.20 | $15.89 | $15.89 | 1,188,953 |
| 2020-05-29 | $15.49 | $15.77 | $15.14 | $15.28 | $15.28 | 1,433,419 |
| 2020-05-28 | $15.86 | $16.12 | $15.40 | $15.40 | $15.40 | 1,836,299 |
| 2020-05-27 | $15.64 | $15.77 | $15.13 | $15.72 | $15.72 | 1,932,214 |
| 2020-05-26 | $15.98 | $16.14 | $15.01 | $15.18 | $15.18 | 1,856,516 |
| 2020-05-22 | $15.27 | $15.98 | $14.72 | $15.60 | $15.60 | 1,348,105 |
| 2020-05-21 | $14.25 | $15.70 | $14.23 | $15.13 | $15.13 | 1,488,884 |
| 2020-05-20 | $14.21 | $14.42 | $13.91 | $14.30 | $14.30 | 1,249,980 |
| 2020-05-19 | $13.79 | $14.29 | $13.53 | $13.80 | $13.80 | 1,193,181 |
| 2020-05-18 | $12.78 | $14.34 | $12.77 | $13.72 | $13.72 | 2,137,871 |
| 2020-05-15 | $10.50 | $12.65 | $10.45 | $12.18 | $12.18 | 3,416,142 |
| 2020-05-14 | $10.84 | $11.39 | $10.45 | $11.21 | $11.21 | 1,499,839 |
| 2020-05-13 | $11.29 | $11.32 | $10.60 | $10.93 | $10.93 | 1,423,226 |
| 2020-05-12 | $11.70 | $12.12 | $11.34 | $11.35 | $11.35 | 1,010,284 |
| 2020-05-11 | $11.79 | $11.88 | $11.24 | $11.70 | $11.70 | 856,420 |
| 2020-05-08 | $11.36 | $11.84 | $11.25 | $11.80 | $11.80 | 986,847 |
| 2020-05-07 | $10.88 | $11.37 | $10.57 | $11.10 | $11.10 | 901,116 |
| 2020-05-06 | $11.24 | $11.27 | $10.56 | $10.76 | $10.76 | 1,154,033 |
| 2020-05-05 | $10.92 | $11.57 | $10.65 | $11.23 | $11.23 | 886,438 |
| 2020-05-04 | $10.65 | $10.92 | $10.29 | $10.66 | $10.66 | 1,176,456 |
| 2020-05-01 | $11.54 | $12.21 | $10.68 | $10.92 | $10.92 | 1,321,191 |
| 2020-04-30 | $11.46 | $12.06 | $10.99 | $11.89 | $11.89 | 2,317,451 |
| 2020-04-29 | $10.98 | $12.41 | $10.67 | $11.59 | $11.59 | 1,513,757 |
| 2020-04-28 | $11.65 | $11.83 | $10.34 | $10.46 | $10.46 | 2,491,741 |
| 2020-04-27 | $8.79 | $11.87 | $8.79 | $11.62 | $11.62 | 4,216,516 |
| 2020-04-24 | $7.97 | $8.95 | $7.80 | $8.77 | $8.77 | 3,010,782 |
| 2020-04-23 | $7.68 | $8.13 | $7.66 | $7.92 | $7.92 | 1,908,042 |
| 2020-04-22 | $8.30 | $8.66 | $7.51 | $7.56 | $7.56 | 1,348,510 |
| 2020-04-21 | $8.38 | $8.86 | $7.96 | $8.09 | $8.09 | 1,702,068 |
| 2020-04-20 | $8.18 | $8.84 | $8.00 | $8.60 | $8.60 | 918,001 |
| 2020-04-17 | $8.43 | $8.61 | $8.13 | $8.41 | $8.41 | 1,003,812 |
| 2020-04-16 | $8.76 | $9.00 | $7.95 | $8.06 | $8.06 | 1,151,076 |
| 2020-04-15 | $8.73 | $8.92 | $8.12 | $8.74 | $8.74 | 1,559,556 |
| 2020-04-14 | $8.29 | $9.18 | $8.15 | $9.14 | $9.14 | 1,689,222 |
| 2020-04-13 | $8.42 | $8.47 | $7.81 | $8.16 | $8.16 | 1,033,905 |
| 2020-04-09 | $7.75 | $8.88 | $7.62 | $8.40 | $8.40 | 1,372,635 |
| 2020-04-08 | $7.08 | $7.70 | $6.87 | $7.51 | $7.51 | 1,858,506 |
| 2020-04-07 | $7.23 | $7.52 | $6.87 | $6.95 | $6.95 | 994,140 |
| 2020-04-06 | $6.81 | $7.29 | $6.73 | $6.83 | $6.83 | 769,849 |
| 2020-04-03 | $7.45 | $7.59 | $6.26 | $6.46 | $6.46 | 1,240,563 |
| 2020-04-02 | $7.10 | $7.67 | $7.00 | $7.43 | $7.43 | 1,667,593 |
| 2020-04-01 | $7.86 | $7.92 | $6.93 | $7.20 | $7.20 | 3,989,474 |
| 2020-03-31 | $7.86 | $8.22 | $7.54 | $8.14 | $8.14 | 2,325,095 |
| 2020-03-30 | $8.02 | $8.07 | $7.37 | $7.72 | $7.72 | 1,842,702 |
| 2020-03-27 | $7.54 | $8.09 | $7.40 | $7.97 | $7.97 | 1,819,261 |
| 2020-03-26 | $7.52 | $8.07 | $7.32 | $7.90 | $7.90 | 1,714,252 |
| 2020-03-25 | $7.10 | $7.96 | $6.80 | $7.45 | $7.45 | 2,284,097 |
| 2020-03-24 | $6.69 | $7.24 | $6.50 | $7.15 | $7.15 | 1,579,030 |
| 2020-03-23 | $6.29 | $6.80 | $5.56 | $6.20 | $6.20 | 2,161,905 |
| 2020-03-20 | $6.04 | $6.82 | $5.55 | $6.22 | $6.22 | 3,757,322 |
| 2020-03-19 | $5.51 | $6.10 | $4.75 | $5.85 | $5.85 | 2,977,439 |
| 2020-03-18 | $6.13 | $6.26 | $4.05 | $5.64 | $5.64 | 2,010,623 |
| 2020-03-17 | $6.59 | $6.85 | $5.78 | $6.64 | $6.64 | 1,989,226 |
| 2020-03-16 | $7.72 | $7.93 | $6.45 | $6.51 | $6.51 | 3,236,098 |
| 2020-03-13 | $7.70 | $8.50 | $7.12 | $8.19 | $8.19 | 1,889,945 |
| 2020-03-12 | $8.41 | $8.97 | $7.45 | $7.53 | $7.53 | 2,004,985 |
| 2020-03-11 | $10.16 | $10.22 | $8.94 | $9.04 | $9.04 | 2,144,122 |
| 2020-03-10 | $9.86 | $10.41 | $9.70 | $10.39 | $10.39 | 1,371,384 |
| 2020-03-09 | $10.18 | $10.20 | $9.32 | $9.66 | $9.66 | 1,889,179 |
| 2020-03-06 | $9.39 | $11.54 | $9.26 | $10.82 | $10.82 | 3,912,770 |
| 2020-03-05 | $11.16 | $11.19 | $9.55 | $9.67 | $9.67 | 3,637,179 |
| 2020-03-04 | $12.96 | $13.00 | $11.16 | $11.32 | $11.32 | 4,913,887 |
| 2020-03-03 | $10.95 | $11.42 | $10.65 | $11.10 | $11.10 | 2,269,132 |
| 2020-03-02 | $11.17 | $11.27 | $10.68 | $10.90 | $10.90 | 1,392,192 |
| 2020-02-28 | $10.50 | $11.14 | $10.48 | $11.11 | $11.11 | 1,865,959 |
| 2020-02-27 | $10.52 | $11.45 | $10.32 | $10.71 | $10.71 | 2,137,139 |
| 2020-02-26 | $10.84 | $11.09 | $10.63 | $10.77 | $10.77 | 1,382,907 |
| 2020-02-25 | $11.30 | $11.31 | $10.51 | $10.75 | $10.75 | 1,030,789 |
| 2020-02-24 | $11.53 | $11.81 | $10.99 | $11.20 | $11.20 | 1,183,534 |
| 2020-02-21 | $12.46 | $12.62 | $11.94 | $12.00 | $12.00 | 1,625,671 |
| 2020-02-20 | $12.95 | $13.22 | $12.45 | $12.53 | $12.53 | 995,028 |
| 2020-02-19 | $12.92 | $13.12 | $12.75 | $12.95 | $12.95 | 2,743,567 |
| 2020-02-18 | $12.66 | $13.11 | $12.59 | $12.94 | $12.94 | 1,496,503 |
| 2020-02-14 | $13.13 | $13.13 | $12.63 | $12.73 | $12.73 | 837,568 |
| 2020-02-13 | $13.41 | $13.44 | $13.03 | $13.07 | $13.07 | 1,186,209 |
| 2020-02-12 | $13.41 | $13.65 | $13.00 | $13.49 | $13.49 | 851,904 |
| 2020-02-11 | $13.09 | $13.70 | $12.92 | $13.67 | $13.67 | 739,002 |
| 2020-02-10 | $12.99 | $13.04 | $12.80 | $13.00 | $13.00 | 702,782 |
| 2020-02-07 | $13.23 | $13.23 | $12.85 | $13.00 | $13.00 | 487,981 |
| 2020-02-06 | $13.28 | $13.38 | $13.14 | $13.24 | $13.24 | 625,200 |
| 2020-02-05 | $13.22 | $13.62 | $13.06 | $13.14 | $13.14 | 767,746 |
| 2020-02-04 | $12.96 | $13.21 | $12.61 | $13.03 | $13.03 | 865,870 |
| 2020-02-03 | $12.22 | $12.94 | $12.22 | $12.78 | $12.78 | 2,221,181 |
| 2020-01-31 | $12.95 | $13.20 | $12.19 | $12.30 | $12.30 | 1,289,361 |
| 2020-01-30 | $13.05 | $13.30 | $12.79 | $13.08 | $13.08 | 1,123,088 |
| 2020-01-29 | $13.41 | $13.64 | $12.96 | $13.21 | $13.21 | 1,419,435 |
| 2020-01-28 | $14.12 | $14.16 | $13.21 | $13.39 | $13.39 | 1,700,554 |
| 2020-01-27 | $14.09 | $14.35 | $13.66 | $13.98 | $13.98 | 2,403,156 |
| 2020-01-24 | $14.80 | $14.89 | $14.03 | $14.47 | $14.47 | 1,937,150 |
| 2020-01-23 | $15.19 | $15.19 | $14.31 | $14.78 | $14.78 | 1,620,705 |
| 2020-01-22 | $15.10 | $15.59 | $15.08 | $15.23 | $15.23 | 1,760,857 |
| 2020-01-21 | $14.95 | $15.53 | $14.83 | $15.07 | $15.07 | 2,094,475 |
| 2020-01-17 | $14.98 | $15.13 | $14.78 | $15.01 | $15.01 | 1,387,965 |
| 2020-01-16 | $14.53 | $15.02 | $14.50 | $14.92 | $14.92 | 1,791,870 |
| 2020-01-15 | $13.80 | $14.85 | $13.80 | $14.38 | $14.38 | 3,477,630 |
| 2020-01-14 | $13.66 | $13.81 | $13.47 | $13.70 | $13.70 | 911,732 |
| 2020-01-13 | $13.54 | $13.77 | $13.33 | $13.68 | $13.68 | 722,914 |
| 2020-01-10 | $13.02 | $13.59 | $12.98 | $13.54 | $13.54 | 892,571 |
| 2020-01-09 | $13.70 | $13.77 | $13.05 | $13.07 | $13.07 | 807,731 |
| 2020-01-08 | $13.71 | $13.80 | $13.19 | $13.60 | $13.60 | 1,082,235 |
| 2020-01-07 | $12.95 | $13.92 | $12.88 | $13.78 | $13.78 | 2,150,959 |
| 2020-01-06 | $12.65 | $13.23 | $12.17 | $13.06 | $13.06 | 5,049,264 |
| 2020-01-03 | $13.05 | $13.15 | $12.28 | $12.72 | $12.72 | 2,319,751 |
| 2020-01-02 | $13.28 | $13.46 | $12.77 | $13.28 | $13.28 | 1,003,067 |
| 2019-12-31 | $12.80 | $13.43 | $12.78 | $13.20 | $13.20 | 1,335,036 |
| 2019-12-30 | $12.66 | $13.05 | $12.53 | $12.87 | $12.87 | 715,136 |
| 2019-12-27 | $13.20 | $13.22 | $12.59 | $12.64 | $12.64 | 879,377 |
| 2019-12-26 | $13.41 | $13.47 | $12.79 | $13.16 | $13.16 | 631,794 |
| 2019-12-24 | $13.53 | $13.77 | $13.33 | $13.36 | $13.36 | 333,927 |
| 2019-12-23 | $13.56 | $13.88 | $13.30 | $13.57 | $13.57 | 833,957 |
| 2019-12-20 | $13.43 | $13.77 | $13.32 | $13.46 | $13.46 | 2,642,525 |
| 2019-12-19 | $13.20 | $13.60 | $13.12 | $13.59 | $13.59 | 1,020,584 |
| 2019-12-18 | $13.31 | $13.35 | $12.89 | $13.21 | $13.21 | 1,342,680 |
| 2019-12-17 | $13.20 | $13.61 | $13.11 | $13.40 | $13.40 | 1,296,029 |
| 2019-12-16 | $13.08 | $13.71 | $12.98 | $13.28 | $13.28 | 1,315,716 |
| 2019-12-13 | $13.21 | $13.31 | $12.72 | $13.03 | $13.03 | 1,103,912 |
| 2019-12-12 | $13.49 | $13.70 | $13.17 | $13.21 | $13.21 | 1,018,038 |
| 2019-12-11 | $13.50 | $13.76 | $13.29 | $13.50 | $13.50 | 790,853 |
| 2019-12-10 | $13.80 | $13.90 | $13.15 | $13.55 | $13.55 | 903,255 |
| 2019-12-09 | $14.47 | $14.71 | $13.72 | $13.80 | $13.80 | 1,233,379 |
| 2019-12-06 | $13.82 | $14.67 | $13.70 | $14.53 | $14.53 | 2,326,833 |
| 2019-12-05 | $13.86 | $14.04 | $13.57 | $13.78 | $13.78 | 1,171,998 |
| 2019-12-04 | $14.03 | $14.29 | $13.64 | $13.68 | $13.68 | 1,237,292 |
| 2019-12-03 | $13.50 | $14.04 | $13.40 | $13.99 | $13.99 | 935,995 |
| 2019-12-02 | $14.31 | $14.36 | $13.53 | $13.71 | $13.71 | 1,051,818 |
| 2019-11-29 | $14.13 | $14.31 | $13.97 | $14.31 | $14.31 | 421,827 |
| 2019-11-27 | $13.60 | $14.26 | $13.36 | $14.21 | $14.21 | 996,770 |
| 2019-11-26 | $14.35 | $14.35 | $13.46 | $13.54 | $13.54 | 1,556,022 |
| 2019-11-25 | $14.41 | $14.61 | $14.35 | $14.42 | $14.42 | 852,571 |
| 2019-11-22 | $14.20 | $14.46 | $14.13 | $14.36 | $14.36 | 895,847 |
| 2019-11-21 | $13.92 | $14.28 | $13.77 | $14.12 | $14.12 | 967,137 |
| 2019-11-20 | $14.63 | $15.12 | $13.77 | $13.93 | $13.93 | 2,060,367 |
| 2019-11-19 | $14.50 | $14.83 | $14.42 | $14.75 | $14.75 | 2,114,324 |
| 2019-11-18 | $14.88 | $15.09 | $14.22 | $14.53 | $14.53 | 3,186,625 |
| 2019-11-15 | $13.61 | $14.94 | $13.57 | $14.93 | $14.93 | 3,239,667 |
| 2019-11-14 | $13.81 | $13.85 | $13.27 | $13.48 | $13.48 | 2,868,075 |
| 2019-11-13 | $12.26 | $13.90 | $12.23 | $13.69 | $13.69 | 5,538,528 |
| 2019-11-12 | $10.36 | $12.60 | $10.36 | $12.26 | $12.26 | 6,213,483 |
| 2019-11-11 | $10.02 | $10.49 | $9.98 | $10.05 | $10.05 | 1,936,913 |
| 2019-11-08 | $10.00 | $10.26 | $9.80 | $10.20 | $10.20 | 2,783,754 |
| 2019-11-07 | $10.10 | $10.47 | $10.01 | $10.08 | $10.08 | 1,457,733 |
| 2019-11-06 | $10.42 | $10.50 | $10.07 | $10.16 | $10.16 | 1,794,082 |
| 2019-11-05 | $10.50 | $10.97 | $10.36 | $10.43 | $10.43 | 2,948,343 |
| 2019-11-04 | $10.15 | $10.69 | $10.07 | $10.46 | $10.46 | 21,883,927 |
| 2019-11-01 | $10.00 | $10.29 | $9.69 | $10.10 | $10.10 | 2,214,424 |
| 2019-10-31 | $9.65 | $10.02 | $9.50 | $9.92 | $9.92 | 4,438,931 |
| 2019-10-30 | $8.85 | $9.38 | $8.75 | $9.29 | $9.29 | 2,498,270 |
| 2019-10-29 | $8.76 | $8.93 | $8.73 | $8.84 | $8.84 | 1,954,570 |
| 2019-10-28 | $8.91 | $9.03 | $8.71 | $8.86 | $8.86 | 1,553,225 |
| 2019-10-25 | $8.92 | $9.11 | $8.79 | $8.84 | $8.84 | 1,978,795 |
| 2019-10-24 | $9.03 | $9.32 | $8.75 | $8.80 | $8.80 | 2,281,168 |
| 2019-10-23 | $9.58 | $9.60 | $8.66 | $9.01 | $9.01 | 4,171,878 |
| 2019-10-22 | $10.02 | $10.06 | $8.16 | $9.46 | $9.46 | 8,446,210 |
| 2019-10-21 | $10.20 | $10.35 | $9.96 | $10.12 | $10.12 | 2,248,300 |
| 2019-10-18 | $10.66 | $10.69 | $10.08 | $10.14 | $10.14 | 2,410,887 |
| 2019-10-17 | $10.89 | $11.02 | $10.61 | $10.65 | $10.65 | 1,966,222 |
| 2019-10-16 | $11.18 | $11.33 | $10.83 | $10.88 | $10.88 | 1,801,046 |
| 2019-10-15 | $10.90 | $11.34 | $10.80 | $11.10 | $11.10 | 3,384,473 |
| 2019-10-14 | $11.29 | $11.29 | $10.47 | $10.84 | $10.84 | 1,058,998 |
| 2019-10-11 | $11.37 | $11.61 | $11.20 | $11.32 | $11.32 | 1,370,323 |
| 2019-10-10 | $11.11 | $11.40 | $11.02 | $11.25 | $11.25 | 1,028,660 |
| 2019-10-09 | $11.07 | $11.19 | $10.78 | $11.10 | $11.10 | 1,290,210 |
| 2019-10-08 | $11.08 | $11.19 | $10.76 | $10.89 | $10.89 | 1,468,402 |
| 2019-10-07 | $10.90 | $11.29 | $10.87 | $11.19 | $11.19 | 1,689,803 |
| 2019-10-04 | $11.57 | $11.79 | $10.75 | $11.00 | $11.00 | 2,011,008 |
| 2019-10-03 | $11.56 | $11.75 | $11.35 | $11.47 | $11.47 | 2,983,150 |
| 2019-10-02 | $11.81 | $11.92 | $11.32 | $11.49 | $11.49 | 1,842,319 |
| 2019-10-01 | $11.55 | $12.29 | $11.50 | $11.88 | $11.88 | 1,896,283 |
| 2019-09-30 | $11.76 | $12.04 | $11.64 | $11.89 | $11.89 | 1,429,584 |
| 2019-09-27 | $11.85 | $12.31 | $11.67 | $11.76 | $11.76 | 1,326,287 |
| 2019-09-26 | $11.90 | $11.90 | $11.46 | $11.80 | $11.80 | 1,737,463 |
| 2019-09-25 | $12.53 | $12.62 | $11.85 | $11.90 | $11.90 | 1,416,166 |
| 2019-09-24 | $12.89 | $13.08 | $12.37 | $12.51 | $12.51 | 1,297,007 |
| 2019-09-23 | $12.21 | $12.91 | $12.12 | $12.85 | $12.85 | 1,506,479 |
| 2019-09-20 | $12.71 | $12.91 | $12.20 | $12.27 | $12.27 | 2,322,924 |
| 2019-09-19 | $12.85 | $12.85 | $12.43 | $12.75 | $12.75 | 1,586,077 |
| 2019-09-18 | $13.24 | $13.35 | $12.75 | $12.81 | $12.81 | 1,500,378 |
| 2019-09-17 | $13.81 | $13.81 | $13.11 | $13.28 | $13.28 | 1,013,348 |
| 2019-09-16 | $13.84 | $14.01 | $13.43 | $13.78 | $13.78 | 1,007,497 |
| 2019-09-13 | $14.30 | $14.67 | $13.75 | $13.89 | $13.89 | 1,142,943 |
| 2019-09-12 | $15.09 | $15.10 | $13.92 | $14.44 | $14.44 | 993,265 |
| 2019-09-11 | $15.02 | $15.15 | $14.51 | $14.98 | $14.98 | 1,780,754 |
| 2019-09-10 | $13.18 | $15.00 | $13.08 | $14.91 | $14.91 | 1,644,437 |
| 2019-09-09 | $12.65 | $13.26 | $12.63 | $13.20 | $13.20 | 1,637,307 |
| 2019-09-06 | $13.75 | $13.82 | $13.21 | $13.36 | $13.36 | 1,280,659 |
| 2019-09-05 | $13.62 | $14.10 | $13.55 | $13.70 | $13.70 | 761,553 |
| 2019-09-04 | $13.55 | $14.14 | $13.49 | $13.50 | $13.50 | 1,055,445 |
| 2019-09-03 | $13.25 | $13.52 | $12.94 | $13.46 | $13.46 | 1,153,206 |
| 2019-08-30 | $13.21 | $13.52 | $13.10 | $13.29 | $13.29 | 862,918 |
| 2019-08-29 | $13.10 | $13.28 | $12.96 | $13.19 | $13.19 | 999,297 |
| 2019-08-28 | $12.93 | $13.17 | $12.81 | $13.03 | $13.03 | 1,216,265 |
| 2019-08-27 | $14.13 | $14.26 | $12.92 | $13.01 | $13.01 | 1,131,066 |
| 2019-08-26 | $14.16 | $14.35 | $13.71 | $14.03 | $14.03 | 1,201,567 |
| 2019-08-23 | $14.39 | $14.71 | $13.99 | $14.05 | $14.05 | 1,691,991 |
| 2019-08-22 | $14.21 | $14.63 | $14.11 | $14.51 | $14.51 | 1,965,002 |
| 2019-08-21 | $15.00 | $15.07 | $13.54 | $13.80 | $13.80 | 2,553,779 |
| 2019-08-20 | $15.00 | $15.29 | $14.70 | $14.84 | $14.84 | 3,121,343 |
| 2019-08-19 | $14.70 | $15.20 | $14.68 | $15.02 | $15.02 | 2,604,412 |
| 2019-08-16 | $14.89 | $14.90 | $13.77 | $14.85 | $14.85 | 3,006,400 |
| 2019-08-15 | $12.51 | $15.28 | $12.39 | $15.12 | $15.12 | 6,716,616 |
| 2019-08-14 | $13.46 | $13.70 | $12.22 | $12.35 | $12.35 | 4,482,160 |
| 2019-08-13 | $14.04 | $15.01 | $12.40 | $13.89 | $13.89 | 17,588,484 |
| 2019-08-12 | $23.75 | $23.75 | $22.88 | $23.19 | $23.19 | 1,143,867 |
| 2019-08-09 | $24.00 | $24.13 | $23.51 | $23.82 | $23.82 | 1,052,098 |
| 2019-08-08 | $23.55 | $24.17 | $23.40 | $23.98 | $23.98 | 993,281 |
| 2019-08-07 | $23.92 | $24.38 | $23.37 | $23.41 | $23.41 | 1,220,979 |
| 2019-08-06 | $23.36 | $24.29 | $23.23 | $24.24 | $24.24 | 1,144,253 |
| 2019-08-05 | $22.89 | $23.66 | $22.52 | $23.32 | $23.32 | 953,657 |
| 2019-08-02 | $23.75 | $23.83 | $23.16 | $23.27 | $23.27 | 806,198 |
| 2019-08-01 | $23.70 | $24.00 | $23.54 | $23.89 | $23.89 | 1,258,788 |
| 2019-07-31 | $23.84 | $24.13 | $23.05 | $23.67 | $23.67 | 1,408,549 |
| 2019-07-30 | $23.16 | $23.86 | $22.90 | $23.73 | $23.73 | 961,020 |
| 2019-07-29 | $23.51 | $23.61 | $22.95 | $23.31 | $23.31 | 720,553 |
| 2019-07-26 | $23.81 | $24.54 | $23.18 | $23.48 | $23.48 | 742,996 |
| 2019-07-25 | $24.01 | $24.68 | $23.67 | $23.72 | $23.72 | 601,747 |
| 2019-07-24 | $23.88 | $24.16 | $23.65 | $24.11 | $24.11 | 726,498 |
| 2019-07-23 | $24.11 | $24.83 | $23.69 | $23.98 | $23.98 | 589,900 |
| 2019-07-22 | $24.79 | $24.98 | $23.92 | $23.99 | $23.99 | 722,871 |
| 2019-07-19 | $25.54 | $25.54 | $24.71 | $24.72 | $24.72 | 837,400 |
| 2019-07-18 | $24.90 | $25.57 | $24.75 | $25.46 | $25.46 | 825,757 |
| 2019-07-17 | $25.33 | $25.74 | $24.74 | $24.95 | $24.95 | 1,292,780 |
| 2019-07-16 | $25.50 | $25.89 | $25.16 | $25.33 | $25.33 | 1,186,447 |
| 2019-07-15 | $25.06 | $25.73 | $24.67 | $25.57 | $25.57 | 1,317,279 |
| 2019-07-12 | $25.00 | $25.43 | $24.85 | $25.02 | $25.02 | 1,738,031 |
| 2019-07-11 | $24.37 | $25.15 | $24.37 | $25.02 | $25.02 | 1,787,749 |
| 2019-07-10 | $24.03 | $24.47 | $23.79 | $24.26 | $24.26 | 761,302 |
| 2019-07-09 | $24.08 | $24.29 | $23.64 | $23.99 | $23.99 | 974,690 |
| 2019-07-08 | $24.99 | $25.05 | $23.78 | $24.26 | $24.26 | 1,121,525 |
| 2019-07-05 | $24.89 | $25.17 | $24.65 | $25.02 | $25.02 | 881,339 |
| 2019-07-03 | $24.70 | $25.28 | $24.24 | $24.73 | $24.73 | 4,596,534 |
| 2019-07-02 | $24.60 | $24.90 | $24.29 | $24.68 | $24.68 | 912,365 |
| 2019-07-01 | $24.89 | $25.56 | $24.42 | $24.60 | $24.60 | 1,184,690 |
| 2019-06-28 | $23.79 | $24.57 | $23.79 | $24.46 | $24.46 | 3,481,246 |
| 2019-06-27 | $24.27 | $24.27 | $22.94 | $23.80 | $23.80 | 1,379,523 |
| 2019-06-26 | $23.59 | $23.72 | $22.50 | $22.88 | $22.88 | 1,512,302 |
| 2019-06-25 | $23.46 | $23.84 | $23.33 | $23.49 | $23.49 | 1,315,526 |
| 2019-06-24 | $23.66 | $23.90 | $23.00 | $23.55 | $23.55 | 1,170,250 |
| 2019-06-21 | $24.64 | $24.70 | $23.63 | $23.65 | $23.65 | 2,295,362 |
| 2019-06-20 | $25.47 | $25.66 | $24.70 | $24.74 | $24.74 | 1,231,488 |
| 2019-06-19 | $25.70 | $25.80 | $24.75 | $25.24 | $25.24 | 1,504,031 |
| 2019-06-18 | $24.88 | $25.64 | $24.54 | $25.47 | $25.47 | 979,694 |
| 2019-06-17 | $24.93 | $25.00 | $24.31 | $24.44 | $24.44 | 1,156,248 |
| 2019-06-14 | $25.27 | $25.45 | $24.88 | $25.01 | $25.01 | 682,263 |
| 2019-06-13 | $24.94 | $25.37 | $24.70 | $25.23 | $25.23 | 818,291 |
| 2019-06-12 | $25.03 | $25.34 | $24.70 | $24.97 | $24.97 | 1,283,930 |
| 2019-06-11 | $25.78 | $26.12 | $25.15 | $25.22 | $25.22 | 953,867 |
| 2019-06-10 | $26.02 | $26.58 | $25.24 | $25.51 | $25.51 | 2,058,396 |
| 2019-06-07 | $25.68 | $26.22 | $25.24 | $25.80 | $25.80 | 435,711 |
| 2019-06-06 | $25.69 | $25.98 | $25.31 | $25.63 | $25.63 | 589,395 |
| 2019-06-05 | $26.17 | $26.40 | $25.63 | $25.81 | $25.81 | 686,405 |
| 2019-06-04 | $25.49 | $26.09 | $25.38 | $26.08 | $26.08 | 955,173 |
| 2019-06-03 | $24.76 | $25.31 | $24.75 | $25.25 | $25.25 | 1,322,580 |
| 2019-05-31 | $25.05 | $25.05 | $24.32 | $24.66 | $24.66 | 1,235,817 |
| 2019-05-30 | $26.16 | $26.17 | $25.07 | $25.20 | $25.20 | 1,294,348 |
| 2019-05-29 | $25.56 | $26.09 | $25.10 | $25.99 | $25.99 | 3,159,849 |
| 2019-05-28 | $25.99 | $26.46 | $25.41 | $25.65 | $25.65 | 2,303,558 |
| 2019-05-24 | $25.50 | $26.48 | $24.83 | $26.13 | $26.13 | 2,276,302 |
| 2019-05-23 | $26.85 | $26.85 | $25.68 | $25.83 | $25.83 | 1,419,180 |
| 2019-05-22 | $28.02 | $28.58 | $27.22 | $27.35 | $27.35 | 1,233,666 |
| 2019-05-21 | $28.30 | $28.72 | $28.01 | $28.05 | $28.05 | 1,022,730 |
| 2019-05-20 | $28.01 | $28.84 | $27.45 | $28.12 | $28.12 | 1,415,984 |
| 2019-05-17 | $28.20 | $29.09 | $27.42 | $28.69 | $28.69 | 1,946,705 |
| 2019-05-16 | $29.50 | $30.58 | $27.61 | $28.32 | $28.32 | 2,347,619 |
| 2019-05-15 | $28.24 | $30.25 | $27.20 | $29.28 | $29.28 | 3,723,974 |
| 2019-05-14 | $27.55 | $29.50 | $27.03 | $29.16 | $29.16 | 2,534,203 |
| 2019-05-13 | $28.15 | $29.07 | $27.34 | $27.45 | $27.45 | 2,396,106 |
| 2019-05-10 | $29.69 | $29.83 | $28.19 | $28.37 | $28.37 | 2,174,656 |
| 2019-05-09 | $30.16 | $30.18 | $29.20 | $29.89 | $29.89 | 1,783,793 |
| 2019-05-08 | $31.45 | $31.75 | $29.83 | $30.53 | $30.53 | 2,590,797 |
| 2019-05-07 | $32.79 | $33.04 | $31.99 | $32.17 | $32.17 | 1,442,068 |
| 2019-05-06 | $32.97 | $33.31 | $32.40 | $33.02 | $33.02 | 717,500 |
| 2019-05-03 | $33.07 | $33.50 | $32.94 | $33.27 | $33.27 | 843,004 |
| 2019-05-02 | $32.68 | $33.16 | $32.46 | $32.98 | $32.98 | 745,143 |
| 2019-05-01 | $32.94 | $33.10 | $32.76 | $32.84 | $32.84 | 563,052 |
| 2019-04-30 | $33.04 | $33.10 | $32.67 | $32.87 | $32.87 | 1,012,514 |
| 2019-04-29 | $32.80 | $33.00 | $32.67 | $32.96 | $32.96 | 421,810 |
| 2019-04-26 | $33.04 | $33.32 | $32.76 | $32.98 | $32.98 | 603,711 |
| 2019-04-25 | $32.82 | $33.34 | $32.70 | $32.99 | $32.99 | 550,505 |
| 2019-04-24 | $32.99 | $33.40 | $32.79 | $32.83 | $32.83 | 489,595 |
| 2019-04-23 | $32.41 | $33.09 | $32.41 | $33.04 | $33.04 | 449,253 |
| 2019-04-22 | $32.53 | $32.92 | $32.33 | $32.49 | $32.49 | 287,340 |
| 2019-04-18 | $32.82 | $33.34 | $32.26 | $32.65 | $32.65 | 720,260 |
| 2019-04-17 | $32.73 | $33.12 | $32.24 | $32.96 | $32.96 | 910,286 |
| 2019-04-16 | $32.96 | $33.10 | $32.40 | $32.65 | $32.65 | 1,114,342 |
| 2019-04-15 | $32.67 | $33.17 | $32.50 | $32.80 | $32.80 | 921,229 |
| 2019-04-12 | $32.69 | $32.99 | $32.25 | $32.65 | $32.65 | 812,332 |
| 2019-04-11 | $32.00 | $32.55 | $31.69 | $32.48 | $32.48 | 447,869 |
| 2019-04-10 | $32.53 | $33.05 | $31.83 | $32.00 | $32.00 | 730,765 |
| 2019-04-09 | $32.61 | $33.70 | $32.48 | $32.55 | $32.55 | 790,983 |
| 2019-04-08 | $33.18 | $33.18 | $32.51 | $32.66 | $32.66 | 394,922 |
| 2019-04-05 | $32.46 | $33.46 | $32.44 | $33.15 | $33.15 | 1,820,243 |
| 2019-04-04 | $32.26 | $32.60 | $32.03 | $32.23 | $32.23 | 413,001 |
| 2019-04-03 | $32.50 | $32.56 | $31.72 | $32.23 | $32.23 | 702,261 |
| 2019-04-02 | $32.40 | $33.23 | $32.12 | $32.45 | $32.45 | 982,991 |
| 2019-04-01 | $32.24 | $32.73 | $31.78 | $32.35 | $32.35 | 1,054,273 |
| 2019-03-29 | $32.06 | $32.14 | $31.33 | $31.85 | $31.85 | 1,004,498 |
| 2019-03-28 | $32.35 | $32.65 | $30.71 | $31.52 | $31.52 | 1,744,019 |
| 2019-03-27 | $33.30 | $33.42 | $32.01 | $32.39 | $32.39 | 815,639 |
| 2019-03-26 | $33.93 | $33.93 | $33.18 | $33.51 | $33.51 | 530,350 |
| 2019-03-25 | $34.69 | $34.75 | $32.67 | $33.57 | $33.57 | 1,851,592 |
| 2019-03-22 | $35.71 | $36.61 | $34.71 | $34.78 | $34.78 | 720,287 |
| 2019-03-21 | $34.84 | $36.92 | $34.34 | $36.06 | $36.06 | 633,808 |
| 2019-03-20 | $35.00 | $35.30 | $34.38 | $35.06 | $35.06 | 844,710 |
| 2019-03-19 | $34.23 | $34.97 | $34.07 | $34.77 | $34.77 | 605,428 |
| 2019-03-18 | $34.53 | $35.28 | $34.07 | $34.23 | $34.23 | 1,091,454 |
| 2019-03-15 | $35.83 | $36.08 | $33.81 | $34.46 | $34.46 | 1,917,161 |
| 2019-03-14 | $34.94 | $36.11 | $34.88 | $35.89 | $35.89 | 1,305,781 |
| 2019-03-13 | $34.10 | $35.02 | $34.00 | $34.81 | $34.81 | 1,256,479 |
| 2019-03-12 | $34.07 | $34.85 | $33.79 | $33.97 | $33.97 | 672,390 |
| 2019-03-11 | $33.46 | $34.07 | $33.13 | $34.01 | $34.01 | 818,611 |
| 2019-03-08 | $32.00 | $33.55 | $32.00 | $33.41 | $33.41 | 871,955 |
| 2019-03-07 | $34.12 | $34.18 | $32.11 | $32.35 | $32.35 | 1,429,420 |
| 2019-03-06 | $35.00 | $35.08 | $34.14 | $34.15 | $34.15 | 897,621 |
| 2019-03-05 | $34.44 | $35.45 | $34.00 | $35.10 | $35.10 | 1,058,205 |
| 2019-03-04 | $36.19 | $36.29 | $34.49 | $34.54 | $34.54 | 1,080,567 |
| 2019-03-01 | $36.09 | $36.52 | $35.67 | $36.23 | $36.23 | 1,129,013 |
| 2019-02-28 | $37.26 | $37.32 | $35.23 | $35.78 | $35.78 | 1,852,180 |
| 2019-02-27 | $39.16 | $39.82 | $37.38 | $37.47 | $37.47 | 1,152,406 |
| 2019-02-26 | $38.94 | $39.98 | $38.10 | $39.91 | $39.91 | 1,357,982 |
| 2019-02-25 | $37.22 | $39.65 | $37.01 | $39.11 | $39.11 | 1,785,828 |
| 2019-02-22 | $35.42 | $38.20 | $35.42 | $37.19 | $37.19 | 8,125,261 |
| 2019-02-21 | $34.68 | $35.82 | $34.26 | $35.45 | $35.45 | 2,293,148 |
| 2019-02-20 | $39.01 | $39.12 | $35.05 | $35.09 | $35.09 | 3,173,113 |
| 2019-02-19 | $36.14 | $39.52 | $36.09 | $39.35 | $39.35 | 3,864,719 |
| 2019-02-15 | $36.60 | $36.95 | $35.76 | $36.55 | $36.55 | 2,833,679 |
| 2019-02-14 | $37.15 | $37.59 | $36.00 | $36.56 | $36.56 | 4,100,138 |
| 2019-02-13 | $36.41 | $38.21 | $36.15 | $37.74 | $37.74 | 4,082,810 |
| 2019-02-12 | $37.61 | $38.02 | $36.12 | $36.82 | $36.82 | 3,577,472 |
| 2019-02-11 | $40.16 | $41.00 | $36.78 | $37.56 | $37.56 | 5,954,502 |
| 2019-02-08 | $42.96 | $43.83 | $39.85 | $41.01 | $41.01 | 20,387,663 |
| 2019-02-07 | $45.75 | $46.14 | $41.50 | $43.05 | $43.05 | 1,754,163 |
| 2019-02-06 | $49.84 | $50.00 | $44.87 | $46.19 | $46.19 | 417,652 |
| 2019-02-05 | $38.00 | $43.41 | $38.00 | $42.00 | $42.00 | 537,155 |
Covetrus Inc (CVET) News Headlines
Recent Covetrus Inc (CVET) News
Similar Companies to Covetrus Inc (CVET) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |