Cushman & Wakefield plc (CWK) Exchange: NYSE
Data as of April 19, 2024
$9.88 ($-0.02) -0.20%
Cushman & Wakefield plc - Daily Information
Click for more stock information on Cushman & Wakefield plc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.78 |
| Previous Close | $9.88 |
| High | $9.97 |
| Low | $9.73 |
| Adjusted Open | $9.78 |
| Previous Adjusted Close | $9.88 |
| Adjusted High | $9.97 |
| Adjusted Low | $9.73 |
About Cushman & Wakefield plc (CWK)
Cushman & Wakefield plc (CWK) is a leading global real estate services firm that delivers exceptional value for real estate occupiers and owners. Founded in 1917, the company has grown to a workforce of more than 43,000 professionals operating in more than 70 countries and representing the world's leading real estate owners, investors, developers and occupiers. Over the past century, Cushman & Wakefield has developed an unrivaled depth and breadth of services, which are delivered across 11 key service lines and are implemented through an integrated organization of people, processes and technology.
Invest in Cushman & Wakefield plc (CWK)
Historical Stock Data for Cushman & Wakefield plc (CWK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.78 | $9.97 | $9.73 | $9.88 | $9.88 | 1,846,995 |
| 2024-04-11 | $10.16 | $10.22 | $9.88 | $9.90 | $9.90 | 1,396,956 |
| 2024-04-10 | $10.27 | $10.32 | $10.01 | $10.14 | $10.14 | 1,807,704 |
| 2024-04-09 | $10.79 | $10.90 | $10.41 | $10.61 | $10.61 | 1,740,347 |
| 2024-04-08 | $10.86 | $11.09 | $10.75 | $10.98 | $10.98 | 2,489,595 |
| 2024-04-05 | $10.22 | $10.70 | $10.20 | $10.70 | $10.70 | 2,366,851 |
| 2024-04-04 | $10.48 | $10.60 | $10.23 | $10.31 | $10.31 | 3,583,726 |
| 2024-04-03 | $9.77 | $10.38 | $9.66 | $10.22 | $10.22 | 2,103,198 |
| 2024-04-02 | $10.08 | $10.16 | $10.02 | $10.07 | $10.07 | 2,009,467 |
| 2024-04-01 | $10.45 | $10.45 | $10.11 | $10.24 | $10.24 | 1,394,179 |
| 2024-03-28 | $10.37 | $10.68 | $10.35 | $10.46 | $10.46 | 2,153,289 |
| 2024-03-27 | $10.20 | $10.33 | $10.13 | $10.31 | $10.31 | 1,311,678 |
| 2024-03-26 | $9.95 | $10.24 | $9.90 | $10.04 | $10.04 | 2,125,347 |
| 2024-03-25 | $10.04 | $10.06 | $9.83 | $9.85 | $9.85 | 1,049,784 |
| 2024-03-22 | $10.25 | $10.30 | $9.97 | $9.99 | $9.99 | 1,919,703 |
| 2024-03-21 | $10.05 | $10.31 | $10.00 | $10.22 | $10.22 | 1,890,535 |
| 2024-03-20 | $9.66 | $10.05 | $9.62 | $9.92 | $9.92 | 2,191,257 |
| 2024-03-19 | $9.63 | $9.78 | $9.56 | $9.69 | $9.69 | 1,327,216 |
| 2024-03-18 | $9.80 | $9.82 | $9.62 | $9.67 | $9.67 | 1,366,700 |
| 2024-03-15 | $9.60 | $9.84 | $9.56 | $9.74 | $9.74 | 3,070,735 |
| 2024-03-14 | $9.69 | $9.75 | $9.51 | $9.72 | $9.72 | 1,320,190 |
| 2024-03-13 | $9.67 | $9.90 | $9.67 | $9.75 | $9.75 | 1,178,563 |
| 2024-03-12 | $9.77 | $9.85 | $9.59 | $9.75 | $9.75 | 1,134,799 |
| 2024-03-11 | $9.79 | $9.96 | $9.69 | $9.81 | $9.81 | 971,833 |
| 2024-03-08 | $9.88 | $10.12 | $9.84 | $9.89 | $9.89 | 1,914,229 |
| 2024-03-07 | $9.92 | $9.99 | $9.57 | $9.70 | $9.70 | 1,760,348 |
| 2024-03-06 | $9.97 | $10.02 | $9.62 | $9.80 | $9.80 | 2,016,474 |
| 2024-03-05 | $9.74 | $9.87 | $9.66 | $9.71 | $9.71 | 2,958,782 |
| 2024-03-04 | $9.86 | $9.95 | $9.74 | $9.86 | $9.86 | 2,753,492 |
| 2024-03-01 | $9.85 | $10.08 | $9.78 | $9.94 | $9.94 | 2,936,625 |
| 2024-02-29 | $9.99 | $10.21 | $9.87 | $9.99 | $9.99 | 4,392,238 |
| 2024-02-28 | $9.66 | $9.91 | $9.62 | $9.81 | $9.81 | 2,409,656 |
| 2024-02-27 | $9.85 | $10.14 | $9.77 | $9.83 | $9.83 | 4,294,977 |
| 2024-02-26 | $9.72 | $9.94 | $9.58 | $9.68 | $9.68 | 2,095,937 |
| 2024-02-23 | $9.93 | $9.98 | $9.66 | $9.82 | $9.82 | 2,418,755 |
| 2024-02-22 | $10.00 | $10.27 | $9.88 | $10.01 | $10.01 | 4,293,703 |
| 2024-02-21 | $11.28 | $11.28 | $9.90 | $10.00 | $10.00 | 5,643,520 |
| 2024-02-20 | $11.23 | $11.50 | $11.07 | $11.14 | $11.14 | 3,526,496 |
| 2024-02-16 | $11.43 | $11.76 | $11.40 | $11.51 | $11.51 | 3,132,791 |
| 2024-02-15 | $11.00 | $11.76 | $11.00 | $11.67 | $11.67 | 3,026,913 |
| 2024-02-14 | $10.49 | $10.86 | $10.38 | $10.77 | $10.77 | 1,608,151 |
| 2024-02-13 | $10.20 | $10.24 | $9.86 | $10.23 | $10.23 | 2,449,397 |
| 2024-02-12 | $10.39 | $10.85 | $10.39 | $10.75 | $10.75 | 2,114,029 |
| 2024-02-09 | $10.21 | $10.39 | $10.04 | $10.32 | $10.32 | 1,408,156 |
| 2024-02-08 | $9.75 | $10.28 | $9.72 | $10.16 | $10.16 | 2,492,502 |
| 2024-02-07 | $9.88 | $9.88 | $9.57 | $9.75 | $9.75 | 1,298,861 |
| 2024-02-06 | $10.00 | $10.13 | $9.82 | $9.88 | $9.88 | 1,179,240 |
| 2024-02-05 | $10.10 | $10.20 | $10.01 | $10.04 | $10.04 | 1,511,966 |
| 2024-02-02 | $10.29 | $10.50 | $10.11 | $10.37 | $10.37 | 1,382,595 |
| 2024-02-01 | $10.60 | $10.70 | $10.25 | $10.58 | $10.58 | 1,714,912 |
| 2024-01-31 | $10.64 | $11.04 | $10.52 | $10.52 | $10.52 | 5,207,509 |
| 2024-01-30 | $10.46 | $10.71 | $10.34 | $10.68 | $10.68 | 2,143,911 |
| 2024-01-29 | $10.32 | $10.64 | $10.27 | $10.64 | $10.64 | 1,423,463 |
| 2024-01-26 | $10.40 | $10.50 | $10.32 | $10.33 | $10.33 | 1,452,170 |
| 2024-01-25 | $10.22 | $10.34 | $10.10 | $10.33 | $10.33 | 1,891,459 |
| 2024-01-24 | $10.40 | $10.40 | $9.97 | $9.97 | $9.97 | 988,763 |
| 2024-01-23 | $10.42 | $10.55 | $10.10 | $10.12 | $10.12 | 1,438,594 |
| 2024-01-22 | $10.16 | $10.45 | $10.14 | $10.22 | $10.22 | 1,892,096 |
| 2024-01-19 | $9.83 | $10.02 | $9.60 | $10.01 | $10.01 | 1,352,557 |
| 2024-01-18 | $9.72 | $9.81 | $9.46 | $9.74 | $9.74 | 1,639,605 |
| 2024-01-17 | $9.60 | $9.81 | $9.50 | $9.64 | $9.64 | 1,955,383 |
| 2024-01-16 | $9.72 | $9.88 | $9.64 | $9.87 | $9.87 | 1,420,034 |
| 2024-01-12 | $10.20 | $10.27 | $9.80 | $9.93 | $9.93 | 1,179,840 |
| 2024-01-11 | $9.98 | $10.13 | $9.87 | $9.99 | $9.99 | 3,149,244 |
| 2024-01-10 | $9.83 | $10.10 | $9.83 | $10.07 | $10.07 | 1,532,605 |
| 2024-01-09 | $9.91 | $10.06 | $9.86 | $9.91 | $9.91 | 1,209,688 |
| 2024-01-08 | $9.86 | $10.22 | $9.82 | $10.14 | $10.14 | 1,334,121 |
| 2024-01-05 | $9.89 | $10.25 | $9.83 | $9.91 | $9.91 | 1,830,380 |
| 2024-01-04 | $10.09 | $10.27 | $10.02 | $10.09 | $10.09 | 1,738,682 |
| 2024-01-03 | $10.42 | $10.46 | $10.10 | $10.17 | $10.17 | 1,620,106 |
| 2024-01-02 | $10.61 | $10.79 | $10.57 | $10.69 | $10.69 | 2,575,652 |
| 2023-12-29 | $10.89 | $10.96 | $10.77 | $10.80 | $10.80 | 1,240,707 |
| 2023-12-28 | $10.88 | $11.05 | $10.84 | $11.00 | $11.00 | 1,589,263 |
| 2023-12-27 | $10.80 | $10.97 | $10.71 | $10.97 | $10.97 | 1,737,470 |
| 2023-12-26 | $10.67 | $10.84 | $10.58 | $10.76 | $10.76 | 1,141,011 |
| 2023-12-22 | $10.68 | $10.77 | $10.51 | $10.60 | $10.60 | 2,715,742 |
| 2023-12-21 | $10.63 | $10.71 | $10.25 | $10.62 | $10.62 | 2,541,825 |
| 2023-12-20 | $10.68 | $10.98 | $10.41 | $10.42 | $10.42 | 2,571,009 |
| 2023-12-19 | $10.76 | $10.91 | $10.55 | $10.68 | $10.68 | 2,456,430 |
| 2023-12-18 | $10.74 | $10.74 | $10.41 | $10.62 | $10.62 | 2,194,230 |
| 2023-12-15 | $10.60 | $10.85 | $10.48 | $10.63 | $10.63 | 5,482,187 |
| 2023-12-14 | $10.08 | $10.73 | $10.08 | $10.61 | $10.61 | 4,938,108 |
| 2023-12-13 | $8.80 | $9.74 | $8.61 | $9.68 | $9.68 | 4,039,233 |
| 2023-12-12 | $8.86 | $8.91 | $8.73 | $8.83 | $8.83 | 2,580,104 |
| 2023-12-11 | $8.83 | $9.06 | $8.80 | $8.90 | $8.90 | 4,156,321 |
| 2023-12-08 | $8.79 | $8.91 | $8.64 | $8.89 | $8.89 | 3,302,455 |
| 2023-12-07 | $8.63 | $8.69 | $8.53 | $8.61 | $8.61 | 2,121,734 |
| 2023-12-06 | $8.69 | $8.91 | $8.58 | $8.62 | $8.62 | 2,328,538 |
| 2023-12-05 | $8.72 | $8.79 | $8.53 | $8.66 | $8.66 | 2,489,160 |
| 2023-12-04 | $8.46 | $8.87 | $8.42 | $8.85 | $8.85 | 4,132,207 |
| 2023-12-01 | $8.19 | $8.62 | $8.09 | $8.58 | $8.58 | 6,059,181 |
| 2023-11-30 | $8.34 | $8.34 | $8.13 | $8.21 | $8.21 | 2,395,999 |
| 2023-11-29 | $8.71 | $8.86 | $8.19 | $8.32 | $8.32 | 6,028,526 |
| 2023-11-28 | $8.37 | $8.56 | $8.20 | $8.55 | $8.55 | 2,446,851 |
| 2023-11-27 | $8.47 | $8.55 | $8.33 | $8.39 | $8.39 | 1,347,857 |
| 2023-11-24 | $8.40 | $8.59 | $8.34 | $8.55 | $8.55 | 527,452 |
| 2023-11-22 | $8.53 | $8.55 | $8.40 | $8.45 | $8.45 | 1,553,246 |
| 2023-11-21 | $8.39 | $8.55 | $8.25 | $8.40 | $8.40 | 2,400,576 |
| 2023-11-20 | $8.59 | $8.63 | $8.44 | $8.48 | $8.48 | 2,184,964 |
| 2023-11-17 | $8.66 | $8.73 | $8.41 | $8.58 | $8.58 | 2,161,480 |
| 2023-11-16 | $8.59 | $8.65 | $8.35 | $8.49 | $8.49 | 1,622,723 |
| 2023-11-15 | $8.47 | $8.79 | $8.41 | $8.61 | $8.61 | 1,924,794 |
| 2023-11-14 | $8.00 | $8.61 | $7.99 | $8.52 | $8.52 | 4,107,833 |
| 2023-11-13 | $7.48 | $7.56 | $7.28 | $7.49 | $7.49 | 1,646,466 |
| 2023-11-10 | $7.51 | $7.67 | $7.42 | $7.55 | $7.55 | 1,694,824 |
| 2023-11-09 | $7.84 | $7.84 | $7.49 | $7.52 | $7.52 | 1,507,773 |
| 2023-11-08 | $8.10 | $8.18 | $7.68 | $7.73 | $7.73 | 3,349,362 |
| 2023-11-07 | $8.03 | $8.09 | $7.94 | $8.07 | $8.07 | 1,369,051 |
| 2023-11-06 | $8.22 | $8.29 | $8.09 | $8.10 | $8.10 | 2,412,723 |
| 2023-11-03 | $7.98 | $8.40 | $7.95 | $8.26 | $8.26 | 3,143,719 |
| 2023-11-02 | $7.77 | $7.92 | $7.42 | $7.64 | $7.64 | 3,719,633 |
| 2023-11-01 | $7.38 | $7.59 | $7.30 | $7.50 | $7.50 | 3,322,523 |
| 2023-10-31 | $6.94 | $7.42 | $6.92 | $7.37 | $7.37 | 6,297,690 |
| 2023-10-30 | $6.83 | $7.03 | $6.70 | $6.78 | $6.78 | 2,647,957 |
| 2023-10-27 | $6.78 | $6.80 | $6.50 | $6.68 | $6.68 | 2,478,476 |
| 2023-10-26 | $6.56 | $6.85 | $6.55 | $6.75 | $6.75 | 1,712,791 |
| 2023-10-25 | $6.47 | $6.54 | $6.24 | $6.51 | $6.51 | 2,308,912 |
| 2023-10-24 | $6.69 | $6.85 | $6.54 | $6.57 | $6.57 | 1,589,824 |
| 2023-10-23 | $6.67 | $6.90 | $6.62 | $6.64 | $6.64 | 1,613,666 |
| 2023-10-20 | $6.91 | $7.04 | $6.75 | $6.76 | $6.76 | 1,819,854 |
| 2023-10-19 | $7.20 | $7.36 | $6.92 | $6.95 | $6.95 | 3,844,566 |
| 2023-10-18 | $7.47 | $7.50 | $7.21 | $7.22 | $7.22 | 1,602,626 |
| 2023-10-17 | $7.35 | $7.73 | $7.35 | $7.59 | $7.59 | 1,595,284 |
| 2023-10-16 | $7.57 | $7.66 | $7.41 | $7.49 | $7.49 | 1,994,960 |
| 2023-10-13 | $7.67 | $7.68 | $7.15 | $7.35 | $7.35 | 1,982,685 |
| 2023-10-12 | $7.95 | $7.95 | $7.53 | $7.58 | $7.58 | 4,678,897 |
| 2023-10-11 | $7.66 | $7.97 | $7.66 | $7.95 | $7.95 | 4,947,852 |
| 2023-10-10 | $7.42 | $7.70 | $7.39 | $7.61 | $7.61 | 4,148,340 |
| 2023-10-09 | $7.08 | $7.43 | $7.08 | $7.34 | $7.34 | 1,814,779 |
| 2023-10-06 | $6.91 | $7.24 | $6.77 | $7.17 | $7.17 | 4,027,318 |
| 2023-10-05 | $6.70 | $7.04 | $6.65 | $7.00 | $7.00 | 4,482,146 |
| 2023-10-04 | $6.80 | $6.92 | $6.64 | $6.79 | $6.79 | 4,016,309 |
| 2023-10-03 | $7.02 | $7.16 | $6.77 | $6.84 | $6.84 | 2,241,492 |
| 2023-10-02 | $7.47 | $7.51 | $7.08 | $7.16 | $7.16 | 3,944,122 |
| 2023-09-29 | $7.64 | $7.73 | $7.45 | $7.62 | $7.62 | 2,276,029 |
| 2023-09-28 | $7.39 | $7.60 | $7.37 | $7.52 | $7.52 | 2,452,131 |
| 2023-09-27 | $7.56 | $7.66 | $7.25 | $7.38 | $7.38 | 3,504,572 |
| 2023-09-26 | $7.47 | $7.68 | $7.44 | $7.52 | $7.52 | 3,485,552 |
| 2023-09-25 | $7.49 | $7.73 | $7.45 | $7.62 | $7.62 | 2,928,198 |
| 2023-09-22 | $7.37 | $7.71 | $7.37 | $7.55 | $7.55 | 5,165,789 |
| 2023-09-21 | $7.95 | $8.03 | $7.37 | $7.38 | $7.38 | 3,251,230 |
| 2023-09-20 | $8.25 | $8.38 | $8.00 | $8.04 | $8.04 | 1,827,051 |
| 2023-09-19 | $8.35 | $8.50 | $8.18 | $8.19 | $8.19 | 1,754,163 |
| 2023-09-18 | $8.22 | $8.36 | $8.08 | $8.32 | $8.32 | 1,743,068 |
| 2023-09-15 | $8.11 | $8.29 | $8.11 | $8.27 | $8.27 | 2,865,010 |
| 2023-09-14 | $8.25 | $8.32 | $8.04 | $8.23 | $8.23 | 2,495,385 |
| 2023-09-13 | $8.74 | $8.76 | $8.14 | $8.14 | $8.14 | 2,126,897 |
| 2023-09-12 | $8.91 | $8.94 | $8.67 | $8.72 | $8.72 | 1,150,505 |
| 2023-09-11 | $8.99 | $9.06 | $8.86 | $8.87 | $8.87 | 1,417,539 |
| 2023-09-08 | $8.76 | $8.95 | $8.65 | $8.93 | $8.93 | 2,012,400 |
| 2023-09-07 | $8.83 | $8.83 | $8.60 | $8.76 | $8.76 | 2,917,145 |
| 2023-09-06 | $9.10 | $9.11 | $8.90 | $8.94 | $8.94 | 1,532,434 |
| 2023-09-05 | $9.12 | $9.20 | $8.90 | $9.08 | $9.08 | 2,447,940 |
| 2023-09-01 | $9.29 | $9.43 | $9.20 | $9.32 | $9.32 | 1,442,862 |
| 2023-08-31 | $9.26 | $9.32 | $9.17 | $9.19 | $9.19 | 1,377,439 |
| 2023-08-30 | $9.21 | $9.30 | $9.11 | $9.21 | $9.21 | 2,140,126 |
| 2023-08-29 | $9.11 | $9.25 | $9.00 | $9.20 | $9.20 | 4,581,636 |
| 2023-08-28 | $8.81 | $9.10 | $8.80 | $9.04 | $9.04 | 2,149,703 |
| 2023-08-25 | $9.14 | $9.20 | $8.74 | $8.74 | $8.74 | 1,371,182 |
| 2023-08-24 | $9.03 | $9.28 | $9.01 | $9.11 | $9.11 | 1,766,584 |
| 2023-08-23 | $8.83 | $9.06 | $8.72 | $9.02 | $9.02 | 1,241,231 |
| 2023-08-22 | $8.96 | $9.04 | $8.78 | $8.80 | $8.80 | 1,166,185 |
| 2023-08-21 | $8.98 | $9.05 | $8.66 | $8.89 | $8.89 | 1,529,183 |
| 2023-08-18 | $8.91 | $9.10 | $8.87 | $9.01 | $9.01 | 1,380,060 |
| 2023-08-17 | $9.04 | $9.19 | $8.95 | $9.06 | $9.06 | 2,764,043 |
| 2023-08-16 | $9.18 | $9.33 | $9.01 | $9.04 | $9.04 | 1,671,801 |
| 2023-08-15 | $9.60 | $9.67 | $9.25 | $9.25 | $9.25 | 2,054,578 |
| 2023-08-14 | $9.71 | $9.82 | $9.63 | $9.76 | $9.76 | 2,312,522 |
| 2023-08-11 | $9.90 | $9.98 | $9.79 | $9.92 | $9.92 | 2,461,853 |
| 2023-08-10 | $10.15 | $10.21 | $9.95 | $10.00 | $10.00 | 2,303,850 |
| 2023-08-09 | $10.34 | $10.35 | $9.97 | $10.01 | $10.01 | 1,681,869 |
| 2023-08-08 | $10.16 | $10.35 | $9.96 | $10.34 | $10.34 | 2,084,283 |
| 2023-08-07 | $10.28 | $10.45 | $10.19 | $10.42 | $10.42 | 2,384,046 |
| 2023-08-04 | $10.11 | $10.39 | $9.94 | $10.32 | $10.32 | 2,187,070 |
| 2023-08-03 | $10.04 | $10.32 | $9.88 | $10.11 | $10.11 | 4,632,102 |
| 2023-08-02 | $9.97 | $10.16 | $9.71 | $10.14 | $10.14 | 3,015,263 |
| 2023-08-01 | $9.92 | $10.42 | $9.53 | $10.24 | $10.24 | 5,052,365 |
| 2023-07-31 | $9.70 | $9.90 | $9.70 | $9.83 | $9.83 | 2,336,906 |
| 2023-07-28 | $9.74 | $9.80 | $9.56 | $9.65 | $9.65 | 3,928,490 |
| 2023-07-27 | $10.19 | $10.19 | $9.48 | $9.51 | $9.51 | 2,150,675 |
| 2023-07-26 | $10.00 | $10.28 | $9.98 | $10.27 | $10.27 | 1,851,999 |
| 2023-07-25 | $9.93 | $10.20 | $9.87 | $10.06 | $10.06 | 1,953,172 |
| 2023-07-24 | $9.96 | $10.23 | $9.95 | $10.04 | $10.04 | 1,824,225 |
| 2023-07-21 | $9.96 | $10.00 | $9.76 | $9.95 | $9.95 | 1,912,437 |
| 2023-07-20 | $10.05 | $10.17 | $9.79 | $9.90 | $9.90 | 1,778,546 |
| 2023-07-19 | $9.89 | $10.07 | $9.65 | $10.04 | $10.04 | 2,259,130 |
| 2023-07-18 | $9.49 | $9.77 | $9.38 | $9.70 | $9.70 | 1,628,147 |
| 2023-07-17 | $9.29 | $9.49 | $9.21 | $9.45 | $9.45 | 1,344,303 |
| 2023-07-14 | $9.55 | $9.62 | $9.26 | $9.31 | $9.31 | 1,852,882 |
| 2023-07-13 | $9.18 | $9.62 | $9.10 | $9.60 | $9.60 | 1,777,641 |
| 2023-07-12 | $9.26 | $9.39 | $9.13 | $9.14 | $9.14 | 2,581,719 |
| 2023-07-11 | $8.63 | $9.00 | $8.53 | $8.96 | $8.96 | 2,025,449 |
| 2023-07-10 | $8.22 | $8.56 | $8.21 | $8.54 | $8.54 | 1,828,298 |
| 2023-07-07 | $8.10 | $8.37 | $8.10 | $8.30 | $8.30 | 1,563,934 |
| 2023-07-06 | $8.15 | $8.20 | $8.01 | $8.10 | $8.10 | 1,436,195 |
| 2023-07-05 | $8.19 | $8.37 | $7.99 | $8.33 | $8.33 | 1,557,742 |
| 2023-07-03 | $8.21 | $8.46 | $8.20 | $8.30 | $8.30 | 879,282 |
| 2023-06-30 | $8.37 | $8.40 | $8.10 | $8.18 | $8.18 | 1,853,128 |
| 2023-06-29 | $7.84 | $8.29 | $7.84 | $8.27 | $8.27 | 2,701,278 |
| 2023-06-28 | $7.98 | $8.05 | $7.87 | $7.98 | $7.98 | 2,154,244 |
| 2023-06-27 | $7.97 | $8.15 | $7.76 | $8.03 | $8.03 | 3,229,941 |
| 2023-06-26 | $7.75 | $8.20 | $7.72 | $7.97 | $7.97 | 3,440,280 |
| 2023-06-23 | $7.99 | $8.02 | $7.29 | $7.74 | $7.74 | 11,144,896 |
| 2023-06-22 | $8.39 | $8.40 | $8.00 | $8.18 | $8.18 | 3,368,775 |
| 2023-06-21 | $8.35 | $8.43 | $8.15 | $8.41 | $8.41 | 3,325,080 |
| 2023-06-20 | $8.64 | $8.69 | $8.44 | $8.44 | $8.44 | 3,080,287 |
| 2023-06-16 | $8.84 | $8.95 | $8.57 | $8.77 | $8.77 | 3,839,030 |
| 2023-06-15 | $8.77 | $8.89 | $8.52 | $8.77 | $8.77 | 2,344,531 |
| 2023-06-14 | $9.28 | $9.39 | $8.89 | $8.89 | $8.89 | 1,729,358 |
| 2023-06-13 | $9.11 | $9.31 | $9.11 | $9.18 | $9.18 | 1,688,015 |
| 2023-06-12 | $9.02 | $9.12 | $8.88 | $9.05 | $9.05 | 1,687,522 |
| 2023-06-09 | $9.11 | $9.49 | $8.88 | $9.08 | $9.08 | 2,106,698 |
| 2023-06-08 | $8.98 | $9.18 | $8.82 | $9.11 | $9.11 | 2,863,031 |
| 2023-06-07 | $8.78 | $9.08 | $8.66 | $8.98 | $8.98 | 2,397,241 |
| 2023-06-06 | $8.25 | $8.65 | $8.19 | $8.59 | $8.59 | 2,180,929 |
| 2023-06-05 | $8.48 | $8.51 | $8.07 | $8.30 | $8.30 | 1,707,500 |
| 2023-06-02 | $8.24 | $8.62 | $8.22 | $8.54 | $8.54 | 2,079,434 |
| 2023-06-01 | $7.84 | $8.04 | $7.77 | $8.03 | $8.03 | 1,953,930 |
| 2023-05-31 | $7.89 | $8.00 | $7.74 | $7.93 | $7.93 | 2,862,994 |
| 2023-05-30 | $7.97 | $8.14 | $7.95 | $7.99 | $7.99 | 1,534,207 |
| 2023-05-26 | $7.74 | $7.94 | $7.64 | $7.89 | $7.89 | 1,486,454 |
| 2023-05-25 | $7.77 | $7.88 | $7.46 | $7.74 | $7.74 | 1,929,177 |
| 2023-05-24 | $8.02 | $8.07 | $7.73 | $7.82 | $7.82 | 1,546,674 |
| 2023-05-23 | $8.20 | $8.49 | $8.14 | $8.15 | $8.15 | 2,478,683 |
| 2023-05-22 | $7.90 | $8.25 | $7.72 | $8.16 | $8.16 | 3,118,814 |
| 2023-05-19 | $8.17 | $8.23 | $7.71 | $7.86 | $7.86 | 2,280,313 |
| 2023-05-18 | $7.65 | $8.12 | $7.54 | $8.11 | $8.11 | 4,004,709 |
| 2023-05-17 | $7.63 | $7.79 | $7.43 | $7.65 | $7.65 | 2,672,469 |
| 2023-05-16 | $7.63 | $7.69 | $7.41 | $7.41 | $7.41 | 1,512,934 |
| 2023-05-15 | $7.65 | $7.85 | $7.59 | $7.70 | $7.70 | 1,535,776 |
| 2023-05-12 | $7.82 | $7.83 | $7.52 | $7.60 | $7.60 | 2,390,102 |
| 2023-05-11 | $7.69 | $7.86 | $7.49 | $7.76 | $7.76 | 3,077,663 |
| 2023-05-10 | $7.85 | $8.01 | $7.69 | $7.85 | $7.85 | 5,089,527 |
| 2023-05-09 | $7.40 | $7.80 | $7.16 | $7.67 | $7.67 | 6,393,503 |
| 2023-05-08 | $8.06 | $8.06 | $7.26 | $7.55 | $7.55 | 4,833,969 |
| 2023-05-05 | $8.90 | $8.90 | $7.68 | $7.98 | $7.98 | 8,577,259 |
| 2023-05-04 | $9.18 | $9.22 | $8.70 | $8.94 | $8.94 | 5,306,885 |
| 2023-05-03 | $9.59 | $9.64 | $9.26 | $9.27 | $9.27 | 1,997,405 |
| 2023-05-02 | $9.70 | $9.71 | $8.99 | $9.48 | $9.48 | 2,418,098 |
| 2023-05-01 | $9.79 | $10.15 | $9.76 | $9.80 | $9.80 | 1,798,726 |
| 2023-04-28 | $9.53 | $9.86 | $9.51 | $9.85 | $9.85 | 3,521,422 |
| 2023-04-27 | $9.04 | $9.62 | $9.03 | $9.52 | $9.52 | 3,107,718 |
| 2023-04-26 | $9.11 | $9.18 | $8.82 | $8.93 | $8.93 | 2,083,824 |
| 2023-04-25 | $9.23 | $9.33 | $8.97 | $9.11 | $9.11 | 1,245,167 |
| 2023-04-24 | $9.62 | $9.68 | $9.25 | $9.37 | $9.37 | 1,649,685 |
| 2023-04-21 | $9.57 | $9.65 | $9.40 | $9.63 | $9.63 | 2,210,992 |
| 2023-04-20 | $9.26 | $9.58 | $9.26 | $9.52 | $9.52 | 3,105,443 |
| 2023-04-19 | $9.22 | $9.51 | $9.16 | $9.42 | $9.42 | 1,034,904 |
| 2023-04-18 | $9.56 | $9.57 | $9.14 | $9.35 | $9.35 | 2,291,788 |
| 2023-04-17 | $9.15 | $9.49 | $9.05 | $9.47 | $9.47 | 2,041,408 |
| 2023-04-14 | $9.74 | $9.79 | $9.29 | $9.51 | $9.51 | 1,629,189 |
| 2023-04-13 | $9.62 | $9.70 | $9.50 | $9.68 | $9.68 | 1,168,838 |
| 2023-04-12 | $9.89 | $9.98 | $9.56 | $9.58 | $9.58 | 1,640,506 |
| 2023-04-11 | $9.60 | $9.93 | $9.52 | $9.73 | $9.73 | 2,846,045 |
| 2023-04-10 | $9.61 | $9.69 | $9.27 | $9.60 | $9.60 | 2,360,888 |
| 2023-04-06 | $9.92 | $10.03 | $9.78 | $9.85 | $9.85 | 1,196,998 |
| 2023-04-05 | $9.98 | $10.07 | $9.78 | $9.86 | $9.86 | 1,606,878 |
| 2023-04-04 | $10.45 | $10.50 | $9.94 | $10.08 | $10.08 | 1,528,206 |
| 2023-04-03 | $10.49 | $10.59 | $10.28 | $10.40 | $10.40 | 1,507,540 |
| 2023-03-31 | $10.31 | $10.55 | $10.27 | $10.54 | $10.54 | 1,664,130 |
| 2023-03-30 | $10.36 | $10.42 | $10.10 | $10.20 | $10.20 | 1,511,746 |
| 2023-03-29 | $10.03 | $10.16 | $9.86 | $10.15 | $10.15 | 2,638,420 |
| 2023-03-28 | $10.03 | $10.20 | $9.67 | $9.85 | $9.85 | 2,299,437 |
| 2023-03-27 | $9.99 | $10.32 | $9.88 | $10.18 | $10.18 | 3,001,362 |
| 2023-03-24 | $9.59 | $9.81 | $9.26 | $9.79 | $9.79 | 3,486,257 |
| 2023-03-23 | $10.14 | $10.31 | $9.74 | $9.77 | $9.77 | 1,641,823 |
| 2023-03-22 | $10.81 | $10.81 | $10.05 | $10.07 | $10.07 | 2,125,107 |
| 2023-03-21 | $10.64 | $10.85 | $10.51 | $10.82 | $10.82 | 1,940,388 |
| 2023-03-20 | $10.55 | $10.69 | $10.32 | $10.41 | $10.41 | 1,871,731 |
| 2023-03-17 | $10.46 | $10.57 | $10.23 | $10.55 | $10.55 | 5,501,936 |
| 2023-03-16 | $10.62 | $10.74 | $10.25 | $10.65 | $10.65 | 3,443,060 |
| 2023-03-15 | $10.44 | $10.78 | $10.37 | $10.76 | $10.76 | 3,576,734 |
| 2023-03-14 | $11.59 | $11.69 | $10.75 | $10.83 | $10.83 | 2,755,292 |
| 2023-03-13 | $11.21 | $11.48 | $10.96 | $11.19 | $11.19 | 3,289,177 |
| 2023-03-10 | $11.99 | $12.04 | $11.47 | $11.58 | $11.58 | 1,713,086 |
| 2023-03-09 | $12.61 | $12.61 | $12.09 | $12.09 | $12.09 | 1,458,748 |
| 2023-03-08 | $12.54 | $12.66 | $12.46 | $12.65 | $12.65 | 1,396,281 |
| 2023-03-07 | $12.69 | $12.84 | $12.40 | $12.55 | $12.55 | 1,796,864 |
| 2023-03-06 | $12.95 | $12.98 | $12.69 | $12.77 | $12.77 | 1,521,805 |
| 2023-03-03 | $12.74 | $13.01 | $12.63 | $12.88 | $12.88 | 1,333,139 |
| 2023-03-02 | $12.47 | $12.65 | $12.36 | $12.57 | $12.57 | 1,421,280 |
| 2023-03-01 | $12.88 | $12.94 | $12.54 | $12.68 | $12.68 | 2,350,545 |
| 2023-02-28 | $12.84 | $13.14 | $12.71 | $12.94 | $12.94 | 3,568,357 |
| 2023-02-27 | $13.22 | $13.22 | $12.79 | $12.89 | $12.89 | 1,932,609 |
| 2023-02-24 | $13.10 | $13.26 | $12.54 | $12.98 | $12.98 | 2,185,937 |
| 2023-02-23 | $13.44 | $13.49 | $12.91 | $13.38 | $13.38 | 2,896,347 |
| 2023-02-22 | $13.30 | $13.54 | $13.19 | $13.30 | $13.30 | 1,992,966 |
| 2023-02-21 | $13.82 | $13.92 | $13.20 | $13.28 | $13.28 | 2,670,590 |
| 2023-02-17 | $14.19 | $14.24 | $13.65 | $14.00 | $14.00 | 2,897,210 |
| 2023-02-16 | $14.56 | $14.86 | $14.13 | $14.24 | $14.24 | 4,300,253 |
| 2023-02-15 | $14.73 | $15.22 | $14.68 | $14.94 | $14.94 | 1,886,907 |
| 2023-02-14 | $14.68 | $15.04 | $14.50 | $14.91 | $14.91 | 1,546,628 |
| 2023-02-13 | $14.50 | $14.84 | $14.41 | $14.80 | $14.80 | 1,286,591 |
| 2023-02-10 | $14.21 | $14.46 | $14.07 | $14.45 | $14.45 | 2,287,595 |
| 2023-02-09 | $14.20 | $14.58 | $14.20 | $14.30 | $14.30 | 2,138,195 |
| 2023-02-08 | $14.65 | $14.68 | $14.02 | $14.08 | $14.08 | 1,655,832 |
| 2023-02-07 | $14.49 | $14.80 | $14.37 | $14.75 | $14.75 | 1,759,757 |
| 2023-02-06 | $14.73 | $14.81 | $14.27 | $14.63 | $14.63 | 1,338,216 |
| 2023-02-03 | $14.81 | $15.11 | $14.66 | $15.03 | $15.03 | 2,400,304 |
| 2023-02-02 | $14.45 | $15.63 | $14.41 | $15.04 | $15.04 | 7,973,192 |
| 2023-02-01 | $14.12 | $14.26 | $13.59 | $14.19 | $14.19 | 3,894,140 |
| 2023-01-31 | $14.09 | $14.61 | $14.07 | $14.43 | $14.43 | 2,643,477 |
| 2023-01-30 | $14.18 | $14.36 | $14.08 | $14.09 | $14.09 | 1,309,261 |
| 2023-01-27 | $14.14 | $14.50 | $13.99 | $14.37 | $14.37 | 1,351,270 |
| 2023-01-26 | $14.05 | $14.23 | $13.98 | $14.23 | $14.23 | 1,727,645 |
| 2023-01-25 | $13.80 | $14.03 | $13.66 | $13.94 | $13.94 | 833,085 |
| 2023-01-24 | $14.03 | $14.26 | $13.99 | $14.01 | $14.01 | 1,848,052 |
| 2023-01-23 | $14.01 | $14.36 | $13.96 | $14.23 | $14.23 | 1,336,883 |
| 2023-01-20 | $13.80 | $14.06 | $13.51 | $14.06 | $14.06 | 1,517,145 |
| 2023-01-19 | $13.48 | $13.80 | $13.44 | $13.75 | $13.75 | 1,099,815 |
| 2023-01-18 | $13.75 | $13.99 | $13.58 | $13.65 | $13.65 | 1,311,554 |
| 2023-01-17 | $13.89 | $14.14 | $13.68 | $13.70 | $13.70 | 1,687,603 |
| 2023-01-13 | $13.71 | $14.08 | $13.70 | $13.96 | $13.96 | 1,804,981 |
| 2023-01-12 | $13.69 | $13.93 | $13.65 | $13.92 | $13.92 | 1,678,120 |
| 2023-01-11 | $13.15 | $13.59 | $13.12 | $13.59 | $13.59 | 1,384,771 |
| 2023-01-10 | $12.75 | $13.01 | $12.69 | $13.00 | $13.00 | 1,163,058 |
| 2023-01-09 | $12.94 | $13.24 | $12.79 | $12.84 | $12.84 | 1,277,445 |
| 2023-01-06 | $12.95 | $13.14 | $12.68 | $13.09 | $13.09 | 1,477,459 |
| 2023-01-05 | $13.10 | $13.17 | $12.74 | $12.81 | $12.81 | 2,142,235 |
| 2023-01-04 | $13.06 | $13.39 | $12.91 | $13.28 | $13.28 | 2,042,649 |
| 2023-01-03 | $12.72 | $13.05 | $12.60 | $12.82 | $12.82 | 2,372,765 |
| 2022-12-30 | $12.44 | $12.68 | $12.35 | $12.46 | $12.46 | 2,181,362 |
| 2022-12-29 | $12.05 | $12.58 | $11.97 | $12.55 | $12.55 | 1,984,898 |
| 2022-12-28 | $12.08 | $12.19 | $11.93 | $11.93 | $11.93 | 1,450,370 |
| 2022-12-27 | $12.18 | $12.19 | $11.95 | $12.11 | $12.11 | 1,405,775 |
| 2022-12-23 | $11.62 | $12.08 | $11.53 | $12.08 | $12.08 | 1,312,313 |
| 2022-12-22 | $11.58 | $11.79 | $11.43 | $11.66 | $11.66 | 2,274,319 |
| 2022-12-21 | $11.57 | $11.83 | $11.55 | $11.72 | $11.72 | 1,367,799 |
| 2022-12-20 | $11.08 | $11.47 | $11.06 | $11.46 | $11.46 | 3,383,361 |
| 2022-12-19 | $11.19 | $11.30 | $11.01 | $11.08 | $11.08 | 3,650,403 |
| 2022-12-16 | $11.66 | $11.71 | $11.00 | $11.24 | $11.24 | 32,091,206 |
| 2022-12-15 | $12.11 | $12.19 | $11.75 | $11.86 | $11.86 | 3,385,441 |
| 2022-12-14 | $12.45 | $12.77 | $12.38 | $12.39 | $12.39 | 3,213,120 |
| 2022-12-13 | $12.26 | $12.68 | $12.15 | $12.54 | $12.54 | 4,879,420 |
| 2022-12-12 | $11.94 | $12.03 | $11.66 | $11.90 | $11.90 | 3,057,434 |
| 2022-12-09 | $11.59 | $12.11 | $11.54 | $11.89 | $11.89 | 4,111,147 |
| 2022-12-08 | $11.83 | $12.05 | $11.64 | $11.70 | $11.70 | 4,035,696 |
| 2022-12-07 | $11.69 | $12.00 | $11.61 | $11.79 | $11.79 | 2,075,266 |
| 2022-12-06 | $12.21 | $12.28 | $11.67 | $11.80 | $11.80 | 4,537,000 |
| 2022-12-05 | $13.09 | $13.12 | $12.24 | $12.26 | $12.26 | 7,861,185 |
| 2022-12-02 | $11.67 | $12.07 | $11.66 | $11.97 | $11.97 | 1,553,421 |
| 2022-12-01 | $11.56 | $11.95 | $11.50 | $11.85 | $11.85 | 2,153,935 |
| 2022-11-30 | $10.91 | $11.43 | $10.72 | $11.42 | $11.42 | 1,418,343 |
| 2022-11-29 | $10.96 | $11.16 | $10.89 | $11.11 | $11.11 | 727,504 |
| 2022-11-28 | $11.19 | $11.25 | $10.94 | $10.98 | $10.98 | 1,015,523 |
| 2022-11-25 | $11.17 | $11.39 | $11.13 | $11.35 | $11.35 | 322,632 |
| 2022-11-23 | $11.08 | $11.29 | $11.02 | $11.23 | $11.23 | 776,749 |
| 2022-11-22 | $11.07 | $11.14 | $10.88 | $11.14 | $11.14 | 1,303,946 |
| 2022-11-21 | $10.95 | $11.15 | $10.89 | $11.05 | $11.05 | 1,090,667 |
| 2022-11-18 | $11.41 | $11.47 | $11.01 | $11.06 | $11.06 | 1,204,231 |
| 2022-11-17 | $11.19 | $11.29 | $10.80 | $11.13 | $11.13 | 1,588,844 |
| 2022-11-16 | $11.37 | $11.50 | $11.20 | $11.43 | $11.43 | 1,386,735 |
| 2022-11-15 | $11.68 | $11.95 | $11.48 | $11.52 | $11.52 | 1,390,504 |
| 2022-11-14 | $11.83 | $12.00 | $11.38 | $11.39 | $11.39 | 1,068,459 |
| 2022-11-11 | $11.51 | $12.06 | $11.48 | $12.01 | $12.01 | 1,423,154 |
| 2022-11-10 | $10.99 | $11.64 | $10.99 | $11.33 | $11.33 | 2,333,306 |
| 2022-11-09 | $10.41 | $10.47 | $10.22 | $10.37 | $10.37 | 2,456,176 |
| 2022-11-08 | $10.68 | $10.76 | $10.32 | $10.52 | $10.52 | 1,466,041 |
| 2022-11-07 | $10.73 | $10.86 | $10.44 | $10.78 | $10.78 | 1,642,554 |
| 2022-11-04 | $10.04 | $10.91 | $10.04 | $10.59 | $10.59 | 4,113,411 |
| 2022-11-03 | $10.65 | $10.83 | $10.48 | $10.60 | $10.60 | 2,545,195 |
| 2022-11-02 | $11.61 | $11.61 | $10.72 | $10.85 | $10.85 | 2,460,235 |
| 2022-11-01 | $11.78 | $11.90 | $11.60 | $11.71 | $11.71 | 1,045,153 |
| 2022-10-31 | $11.58 | $11.73 | $11.48 | $11.55 | $11.55 | 1,206,066 |
| 2022-10-28 | $11.48 | $11.67 | $11.42 | $11.66 | $11.66 | 2,401,101 |
| 2022-10-27 | $12.12 | $12.12 | $11.47 | $11.53 | $11.53 | 1,751,234 |
| 2022-10-26 | $11.85 | $12.12 | $11.69 | $12.00 | $12.00 | 907,254 |
| 2022-10-25 | $11.38 | $11.76 | $11.35 | $11.72 | $11.72 | 966,178 |
| 2022-10-24 | $11.57 | $11.63 | $11.34 | $11.39 | $11.39 | 904,118 |
| 2022-10-21 | $11.09 | $11.50 | $11.05 | $11.49 | $11.49 | 1,069,531 |
| 2022-10-20 | $11.14 | $11.44 | $11.03 | $11.07 | $11.07 | 1,002,567 |
| 2022-10-19 | $11.57 | $11.62 | $11.11 | $11.16 | $11.16 | 970,523 |
| 2022-10-18 | $12.17 | $12.29 | $11.74 | $11.86 | $11.86 | 657,100 |
| 2022-10-17 | $11.68 | $11.93 | $11.68 | $11.84 | $11.84 | 974,144 |
| 2022-10-14 | $11.76 | $11.86 | $11.31 | $11.34 | $11.34 | 814,863 |
| 2022-10-13 | $11.12 | $11.67 | $10.80 | $11.55 | $11.55 | 924,230 |
| 2022-10-12 | $11.56 | $11.57 | $11.34 | $11.44 | $11.44 | 1,176,010 |
| 2022-10-11 | $11.28 | $11.73 | $11.08 | $11.61 | $11.61 | 1,239,159 |
| 2022-10-10 | $11.40 | $11.45 | $11.20 | $11.28 | $11.28 | 776,542 |
| 2022-10-07 | $11.94 | $12.08 | $11.38 | $11.44 | $11.44 | 1,139,706 |
| 2022-10-06 | $12.29 | $12.38 | $12.05 | $12.11 | $12.11 | 1,365,658 |
| 2022-10-05 | $12.24 | $12.43 | $12.11 | $12.31 | $12.31 | 1,376,207 |
| 2022-10-04 | $12.09 | $12.58 | $12.01 | $12.54 | $12.54 | 1,539,066 |
| 2022-10-03 | $11.67 | $11.93 | $11.34 | $11.81 | $11.81 | 1,068,144 |
| 2022-09-30 | $11.22 | $11.54 | $11.15 | $11.45 | $11.45 | 1,674,813 |
| 2022-09-29 | $11.49 | $11.49 | $10.94 | $11.16 | $11.16 | 2,727,180 |
| 2022-09-28 | $11.64 | $11.87 | $11.39 | $11.70 | $11.70 | 1,956,057 |
| 2022-09-27 | $11.98 | $12.08 | $11.51 | $11.51 | $11.51 | 2,274,583 |
| 2022-09-26 | $12.11 | $12.27 | $11.63 | $11.79 | $11.79 | 1,774,174 |
| 2022-09-23 | $12.38 | $12.44 | $12.00 | $12.21 | $12.21 | 1,257,552 |
| 2022-09-22 | $12.81 | $12.83 | $12.34 | $12.60 | $12.60 | 1,837,509 |
| 2022-09-21 | $13.53 | $13.60 | $12.93 | $12.93 | $12.93 | 847,337 |
| 2022-09-20 | $13.97 | $13.97 | $13.36 | $13.43 | $13.43 | 1,317,732 |
| 2022-09-19 | $13.93 | $14.32 | $13.90 | $14.24 | $14.24 | 1,092,044 |
| 2022-09-16 | $14.32 | $14.40 | $13.93 | $14.06 | $14.06 | 2,706,537 |
| 2022-09-15 | $14.54 | $14.93 | $14.32 | $14.34 | $14.34 | 2,227,775 |
| 2022-09-14 | $14.62 | $14.70 | $14.38 | $14.62 | $14.62 | 770,161 |
| 2022-09-13 | $15.07 | $15.21 | $14.67 | $14.72 | $14.72 | 3,933,207 |
| 2022-09-12 | $15.58 | $15.82 | $15.48 | $15.62 | $15.62 | 700,520 |
| 2022-09-09 | $14.97 | $15.47 | $14.97 | $15.42 | $15.42 | 658,643 |
| 2022-09-08 | $14.38 | $14.97 | $14.24 | $14.93 | $14.93 | 1,039,705 |
| 2022-09-07 | $14.11 | $14.72 | $14.05 | $14.68 | $14.68 | 816,391 |
| 2022-09-06 | $14.59 | $14.62 | $13.99 | $14.05 | $14.05 | 756,393 |
| 2022-09-02 | $14.86 | $14.95 | $14.44 | $14.50 | $14.50 | 430,512 |
| 2022-09-01 | $14.78 | $14.85 | $14.33 | $14.73 | $14.73 | 621,619 |
| 2022-08-31 | $15.25 | $15.32 | $14.90 | $14.96 | $14.96 | 630,180 |
| 2022-08-30 | $15.05 | $15.26 | $15.01 | $15.09 | $15.09 | 550,568 |
| 2022-08-29 | $15.12 | $15.32 | $15.03 | $15.09 | $15.09 | 505,452 |
| 2022-08-26 | $16.00 | $16.00 | $15.13 | $15.28 | $15.28 | 757,969 |
| 2022-08-25 | $15.56 | $15.91 | $15.52 | $15.90 | $15.90 | 481,451 |
| 2022-08-24 | $15.57 | $15.73 | $15.51 | $15.58 | $15.58 | 423,362 |
| 2022-08-23 | $15.60 | $15.98 | $15.57 | $15.64 | $15.64 | 547,870 |
| 2022-08-22 | $16.38 | $16.44 | $15.62 | $15.71 | $15.71 | 633,034 |
| 2022-08-19 | $16.68 | $16.73 | $16.47 | $16.63 | $16.63 | 622,792 |
| 2022-08-18 | $16.60 | $16.94 | $16.60 | $16.79 | $16.79 | 385,707 |
| 2022-08-17 | $16.39 | $16.73 | $16.37 | $16.67 | $16.67 | 643,352 |
| 2022-08-16 | $16.48 | $16.72 | $16.41 | $16.67 | $16.67 | 378,604 |
| 2022-08-15 | $16.43 | $16.65 | $16.22 | $16.54 | $16.54 | 700,624 |
| 2022-08-12 | $16.24 | $16.50 | $16.15 | $16.50 | $16.50 | 660,221 |
| 2022-08-11 | $16.17 | $16.32 | $16.01 | $16.17 | $16.17 | 3,507,801 |
| 2022-08-10 | $16.09 | $16.29 | $16.02 | $16.09 | $16.09 | 926,949 |
| 2022-08-09 | $15.80 | $16.02 | $15.51 | $15.71 | $15.71 | 922,564 |
| 2022-08-08 | $16.06 | $16.42 | $15.80 | $15.94 | $15.94 | 1,055,042 |
| 2022-08-05 | $16.50 | $16.50 | $15.47 | $15.88 | $15.88 | 970,681 |
| 2022-08-04 | $16.60 | $16.65 | $16.26 | $16.61 | $16.61 | 975,362 |
| 2022-08-03 | $16.37 | $16.81 | $16.37 | $16.57 | $16.57 | 809,113 |
| 2022-08-02 | $16.65 | $16.82 | $16.15 | $16.15 | $16.15 | 637,361 |
| 2022-08-01 | $16.57 | $16.83 | $16.34 | $16.75 | $16.75 | 706,353 |
| 2022-07-29 | $16.79 | $17.00 | $16.66 | $16.80 | $16.80 | 553,136 |
| 2022-07-28 | $16.39 | $16.85 | $16.33 | $16.81 | $16.81 | 748,043 |
| 2022-07-27 | $15.93 | $16.36 | $15.87 | $16.28 | $16.28 | 641,853 |
| 2022-07-26 | $15.79 | $15.98 | $15.74 | $15.84 | $15.84 | 565,234 |
| 2022-07-25 | $15.91 | $16.10 | $15.80 | $15.93 | $15.93 | 586,018 |
| 2022-07-22 | $16.01 | $16.15 | $15.79 | $15.97 | $15.97 | 643,664 |
| 2022-07-21 | $15.60 | $16.03 | $15.45 | $16.03 | $16.03 | 746,904 |
| 2022-07-20 | $15.57 | $15.83 | $15.46 | $15.75 | $15.75 | 411,275 |
| 2022-07-19 | $15.51 | $15.75 | $15.47 | $15.68 | $15.68 | 564,782 |
| 2022-07-18 | $15.28 | $15.49 | $15.16 | $15.20 | $15.20 | 551,564 |
| 2022-07-15 | $15.02 | $15.24 | $14.86 | $15.15 | $15.15 | 715,233 |
| 2022-07-14 | $14.69 | $14.79 | $14.56 | $14.75 | $14.75 | 569,050 |
| 2022-07-13 | $15.06 | $15.10 | $14.77 | $15.01 | $15.01 | 493,532 |
| 2022-07-12 | $15.07 | $15.51 | $15.07 | $15.23 | $15.23 | 614,076 |
| 2022-07-11 | $14.92 | $15.18 | $14.92 | $15.09 | $15.09 | 432,927 |
| 2022-07-08 | $15.07 | $15.20 | $14.88 | $15.12 | $15.12 | 425,450 |
| 2022-07-07 | $14.90 | $15.40 | $14.85 | $15.16 | $15.16 | 768,948 |
| 2022-07-06 | $15.65 | $15.83 | $14.82 | $14.90 | $14.90 | 995,104 |
| 2022-07-05 | $15.31 | $15.86 | $15.30 | $15.79 | $15.79 | 1,083,793 |
| 2022-07-01 | $15.12 | $15.70 | $14.99 | $15.69 | $15.69 | 956,283 |
| 2022-06-30 | $14.79 | $15.34 | $14.58 | $15.24 | $15.24 | 1,438,864 |
| 2022-06-29 | $15.12 | $15.12 | $14.81 | $15.03 | $15.03 | 804,609 |
| 2022-06-28 | $15.34 | $15.54 | $15.03 | $15.13 | $15.13 | 913,400 |
| 2022-06-27 | $15.33 | $15.58 | $15.13 | $15.16 | $15.16 | 857,162 |
| 2022-06-24 | $15.05 | $15.45 | $15.05 | $15.21 | $15.21 | 2,862,199 |
| 2022-06-23 | $14.78 | $15.13 | $14.76 | $14.99 | $14.99 | 829,019 |
| 2022-06-22 | $14.66 | $15.12 | $14.55 | $14.76 | $14.76 | 1,748,505 |
| 2022-06-21 | $15.07 | $15.22 | $14.87 | $14.92 | $14.92 | 932,745 |
| 2022-06-17 | $14.16 | $14.91 | $14.16 | $14.77 | $14.77 | 1,470,108 |
| 2022-06-16 | $14.52 | $14.52 | $13.90 | $14.05 | $14.05 | 1,357,374 |
| 2022-06-15 | $14.88 | $15.16 | $14.68 | $14.81 | $14.81 | 917,998 |
| 2022-06-14 | $14.57 | $14.80 | $14.48 | $14.66 | $14.66 | 1,712,548 |
| 2022-06-13 | $15.26 | $15.39 | $14.54 | $14.61 | $14.61 | 1,958,332 |
| 2022-06-10 | $16.11 | $16.35 | $15.75 | $15.78 | $15.78 | 729,381 |
| 2022-06-09 | $16.79 | $16.88 | $16.41 | $16.45 | $16.45 | 954,809 |
| 2022-06-08 | $17.56 | $17.68 | $16.80 | $16.98 | $16.98 | 1,587,384 |
| 2022-06-07 | $17.65 | $17.83 | $17.41 | $17.78 | $17.78 | 1,014,217 |
| 2022-06-06 | $17.99 | $18.02 | $17.61 | $17.86 | $17.86 | 1,185,912 |
| 2022-06-03 | $17.89 | $18.01 | $17.44 | $17.67 | $17.67 | 1,066,274 |
| 2022-06-02 | $18.01 | $18.18 | $17.62 | $18.16 | $18.16 | 1,616,609 |
| 2022-06-01 | $18.64 | $18.87 | $18.03 | $18.10 | $18.10 | 1,214,201 |
| 2022-05-31 | $18.91 | $18.95 | $18.52 | $18.67 | $18.67 | 2,192,124 |
| 2022-05-27 | $18.67 | $19.15 | $18.57 | $19.15 | $19.15 | 662,106 |
| 2022-05-26 | $18.07 | $18.60 | $18.01 | $18.45 | $18.45 | 696,819 |
| 2022-05-25 | $17.55 | $18.17 | $17.55 | $17.87 | $17.87 | 849,187 |
| 2022-05-24 | $17.77 | $17.92 | $16.73 | $17.59 | $17.59 | 936,490 |
| 2022-05-23 | $17.86 | $18.04 | $17.51 | $17.97 | $17.97 | 852,773 |
| 2022-05-20 | $18.31 | $18.43 | $17.28 | $17.66 | $17.66 | 708,454 |
| 2022-05-19 | $17.87 | $18.29 | $17.85 | $18.08 | $18.08 | 694,142 |
| 2022-05-18 | $18.58 | $18.75 | $17.70 | $17.86 | $17.86 | 739,019 |
| 2022-05-17 | $18.75 | $18.76 | $18.33 | $18.74 | $18.74 | 633,996 |
| 2022-05-16 | $18.04 | $18.43 | $17.82 | $18.22 | $18.22 | 670,749 |
| 2022-05-13 | $17.80 | $18.49 | $17.78 | $18.20 | $18.20 | 784,952 |
| 2022-05-12 | $17.42 | $17.72 | $17.11 | $17.63 | $17.63 | 1,543,455 |
| 2022-05-11 | $17.65 | $17.93 | $17.34 | $17.44 | $17.44 | 1,329,513 |
| 2022-05-10 | $17.72 | $18.07 | $17.06 | $17.62 | $17.62 | 1,505,743 |
| 2022-05-09 | $18.04 | $18.30 | $17.52 | $17.59 | $17.59 | 1,098,162 |
| 2022-05-06 | $18.62 | $19.15 | $17.92 | $18.22 | $18.22 | 1,774,295 |
| 2022-05-05 | $18.49 | $18.63 | $17.86 | $18.19 | $18.19 | 1,626,357 |
| 2022-05-04 | $18.27 | $18.78 | $17.92 | $18.74 | $18.74 | 1,174,420 |
| 2022-05-03 | $17.72 | $18.36 | $17.60 | $18.28 | $18.28 | 888,317 |
| 2022-05-02 | $17.92 | $18.17 | $17.43 | $17.81 | $17.81 | 1,139,436 |
| 2022-04-29 | $18.13 | $18.33 | $17.80 | $17.90 | $17.90 | 871,427 |
| 2022-04-28 | $17.96 | $18.35 | $17.71 | $18.20 | $18.20 | 438,641 |
| 2022-04-27 | $17.77 | $18.08 | $17.68 | $17.76 | $17.76 | 621,446 |
| 2022-04-26 | $18.02 | $18.08 | $17.67 | $17.75 | $17.75 | 760,830 |
| 2022-04-25 | $18.15 | $18.40 | $17.97 | $18.29 | $18.29 | 678,940 |
| 2022-04-22 | $18.64 | $18.67 | $18.21 | $18.34 | $18.34 | 841,177 |
| 2022-04-21 | $19.15 | $19.50 | $18.60 | $18.71 | $18.71 | 769,090 |
| 2022-04-20 | $19.33 | $19.51 | $19.09 | $19.09 | $19.09 | 374,162 |
| 2022-04-19 | $18.64 | $19.24 | $18.64 | $19.07 | $19.07 | 473,639 |
| 2022-04-18 | $18.68 | $18.81 | $18.25 | $18.66 | $18.66 | 716,319 |
| 2022-04-14 | $19.06 | $19.27 | $18.65 | $18.70 | $18.70 | 635,993 |
| 2022-04-13 | $18.72 | $19.24 | $18.68 | $19.05 | $19.05 | 397,065 |
| 2022-04-12 | $19.09 | $19.47 | $18.78 | $18.82 | $18.82 | 499,918 |
| 2022-04-11 | $18.66 | $19.31 | $18.60 | $18.99 | $18.99 | 568,112 |
| 2022-04-08 | $18.89 | $18.96 | $18.47 | $18.76 | $18.76 | 871,370 |
| 2022-04-07 | $19.57 | $19.62 | $18.47 | $18.80 | $18.80 | 973,246 |
| 2022-04-06 | $20.10 | $20.15 | $19.59 | $19.68 | $19.68 | 879,107 |
| 2022-04-05 | $20.43 | $20.94 | $20.29 | $20.34 | $20.34 | 553,786 |
| 2022-04-04 | $20.61 | $20.67 | $20.27 | $20.50 | $20.50 | 586,031 |
| 2022-04-01 | $20.63 | $20.84 | $20.39 | $20.59 | $20.59 | 1,195,343 |
| 2022-03-31 | $20.74 | $20.90 | $20.47 | $20.51 | $20.51 | 590,306 |
| 2022-03-30 | $21.01 | $21.22 | $20.68 | $20.76 | $20.76 | 483,507 |
| 2022-03-29 | $20.61 | $21.13 | $20.53 | $21.09 | $21.09 | 1,057,902 |
| 2022-03-28 | $19.99 | $20.41 | $19.98 | $20.32 | $20.32 | 900,282 |
| 2022-03-25 | $19.98 | $20.14 | $19.83 | $20.13 | $20.13 | 629,498 |
| 2022-03-24 | $19.83 | $20.00 | $19.59 | $19.93 | $19.93 | 738,247 |
| 2022-03-23 | $20.11 | $20.28 | $19.73 | $19.76 | $19.76 | 610,810 |
| 2022-03-22 | $20.29 | $20.47 | $20.02 | $20.23 | $20.23 | 939,139 |
| 2022-03-21 | $20.50 | $20.73 | $19.96 | $20.12 | $20.12 | 926,207 |
| 2022-03-18 | $20.50 | $20.74 | $20.29 | $20.53 | $20.53 | 1,161,553 |
| 2022-03-17 | $20.38 | $20.65 | $20.29 | $20.51 | $20.51 | 750,485 |
| 2022-03-16 | $20.37 | $20.97 | $20.10 | $20.61 | $20.61 | 1,023,586 |
| 2022-03-15 | $19.88 | $20.34 | $19.76 | $20.00 | $20.00 | 940,182 |
| 2022-03-14 | $19.78 | $20.29 | $19.43 | $19.64 | $19.64 | 1,042,469 |
| 2022-03-11 | $19.75 | $19.85 | $19.52 | $19.63 | $19.63 | 707,498 |
| 2022-03-10 | $19.01 | $19.56 | $19.01 | $19.49 | $19.49 | 735,901 |
| 2022-03-09 | $19.33 | $19.82 | $19.31 | $19.60 | $19.60 | 961,358 |
| 2022-03-08 | $19.16 | $19.41 | $18.70 | $18.74 | $18.74 | 1,100,597 |
| 2022-03-07 | $19.81 | $19.81 | $18.86 | $18.89 | $18.89 | 2,324,557 |
| 2022-03-04 | $20.74 | $21.01 | $19.78 | $19.90 | $19.90 | 1,490,361 |
| 2022-03-03 | $21.99 | $22.12 | $20.78 | $21.11 | $21.11 | 1,408,007 |
| 2022-03-02 | $21.63 | $22.15 | $21.53 | $21.82 | $21.82 | 1,562,498 |
| 2022-03-01 | $22.05 | $22.34 | $21.22 | $21.33 | $21.33 | 2,111,525 |
| 2022-02-28 | $22.70 | $22.96 | $21.40 | $21.92 | $21.92 | 1,911,391 |
| 2022-02-25 | $23.00 | $23.54 | $22.50 | $23.12 | $23.12 | 3,138,181 |
| 2022-02-24 | $21.55 | $22.52 | $21.28 | $22.45 | $22.45 | 1,228,635 |
| 2022-02-23 | $22.73 | $23.15 | $22.07 | $22.12 | $22.12 | 1,096,628 |
| 2022-02-22 | $22.37 | $22.86 | $22.10 | $22.68 | $22.68 | 874,395 |
| 2022-02-18 | $22.49 | $23.00 | $22.32 | $22.62 | $22.62 | 925,488 |
| 2022-02-17 | $22.83 | $23.22 | $22.58 | $22.80 | $22.80 | 932,567 |
| 2022-02-16 | $22.04 | $23.25 | $21.94 | $23.12 | $23.12 | 1,653,224 |
| 2022-02-15 | $21.76 | $22.13 | $21.64 | $22.04 | $22.04 | 752,146 |
| 2022-02-14 | $22.05 | $22.20 | $21.34 | $21.50 | $21.50 | 674,533 |
| 2022-02-11 | $22.29 | $22.57 | $21.84 | $22.05 | $22.05 | 564,914 |
| 2022-02-10 | $21.77 | $22.56 | $21.63 | $22.17 | $22.17 | 695,848 |
| 2022-02-09 | $21.90 | $22.40 | $21.88 | $22.18 | $22.18 | 601,167 |
| 2022-02-08 | $21.60 | $21.86 | $21.32 | $21.68 | $21.68 | 510,898 |
| 2022-02-07 | $21.13 | $21.63 | $21.08 | $21.46 | $21.46 | 574,178 |
| 2022-02-04 | $21.28 | $21.46 | $20.92 | $21.21 | $21.21 | 701,179 |
| 2022-02-03 | $21.34 | $21.69 | $21.28 | $21.46 | $21.46 | 831,851 |
| 2022-02-02 | $21.23 | $21.93 | $21.23 | $21.59 | $21.59 | 1,133,767 |
| 2022-02-01 | $21.09 | $21.35 | $20.90 | $21.19 | $21.19 | 1,153,527 |
| 2022-01-31 | $20.33 | $20.99 | $20.33 | $20.99 | $20.99 | 887,200 |
| 2022-01-28 | $20.15 | $20.46 | $19.64 | $20.46 | $20.46 | 1,122,745 |
| 2022-01-27 | $20.95 | $20.95 | $19.97 | $20.15 | $20.15 | 1,206,330 |
| 2022-01-26 | $20.83 | $21.14 | $20.24 | $20.66 | $20.66 | 1,676,848 |
| 2022-01-25 | $21.44 | $21.49 | $20.47 | $20.52 | $20.52 | 1,618,385 |
| 2022-01-24 | $21.00 | $21.94 | $20.47 | $21.76 | $21.76 | 1,474,885 |
| 2022-01-21 | $20.86 | $21.61 | $20.73 | $21.30 | $21.30 | 1,279,875 |
| 2022-01-20 | $21.11 | $21.53 | $20.69 | $20.75 | $20.75 | 952,331 |
| 2022-01-19 | $21.47 | $21.58 | $20.92 | $20.93 | $20.93 | 498,339 |
| 2022-01-18 | $21.45 | $21.74 | $21.25 | $21.42 | $21.42 | 648,082 |
| 2022-01-14 | $22.01 | $22.04 | $21.49 | $21.80 | $21.80 | 584,860 |
| 2022-01-13 | $22.23 | $22.43 | $22.02 | $22.20 | $22.20 | 604,669 |
| 2022-01-12 | $21.84 | $22.09 | $21.75 | $22.04 | $22.04 | 686,260 |
| 2022-01-11 | $21.53 | $21.92 | $20.99 | $21.90 | $21.90 | 774,116 |
| 2022-01-10 | $21.48 | $21.54 | $21.04 | $21.40 | $21.40 | 750,831 |
| 2022-01-07 | $21.94 | $22.08 | $21.62 | $21.72 | $21.72 | 624,620 |
| 2022-01-06 | $21.94 | $22.38 | $21.82 | $22.00 | $22.00 | 652,737 |
| 2022-01-05 | $22.59 | $22.66 | $21.77 | $21.82 | $21.82 | 886,763 |
| 2022-01-04 | $22.49 | $22.77 | $22.36 | $22.61 | $22.61 | 598,522 |
| 2022-01-03 | $22.35 | $22.68 | $22.07 | $22.31 | $22.31 | 1,115,787 |
| 2021-12-31 | $22.32 | $22.55 | $22.19 | $22.24 | $22.24 | 627,891 |
| 2021-12-30 | $22.60 | $22.77 | $22.38 | $22.40 | $22.40 | 578,179 |
| 2021-12-29 | $22.35 | $22.58 | $22.24 | $22.47 | $22.47 | 580,503 |
| 2021-12-28 | $22.33 | $22.53 | $22.25 | $22.41 | $22.41 | 461,721 |
| 2021-12-27 | $21.96 | $22.37 | $21.66 | $22.36 | $22.36 | 793,169 |
| 2021-12-23 | $21.49 | $22.01 | $21.33 | $21.92 | $21.92 | 1,006,222 |
| 2021-12-22 | $20.92 | $21.51 | $20.84 | $21.46 | $21.46 | 706,458 |
| 2021-12-21 | $20.52 | $20.97 | $20.52 | $20.89 | $20.89 | 990,720 |
| 2021-12-20 | $19.97 | $20.22 | $19.49 | $20.15 | $20.15 | 915,617 |
| 2021-12-17 | $20.33 | $20.61 | $19.94 | $20.35 | $20.35 | 1,723,845 |
| 2021-12-16 | $20.70 | $20.74 | $20.31 | $20.53 | $20.53 | 1,329,340 |
| 2021-12-15 | $19.96 | $20.65 | $19.91 | $20.47 | $20.47 | 1,796,556 |
| 2021-12-14 | $20.57 | $20.68 | $19.91 | $20.01 | $20.01 | 1,824,125 |
| 2021-12-13 | $20.60 | $20.69 | $19.65 | $20.47 | $20.47 | 3,919,119 |
| 2021-12-10 | $20.65 | $21.33 | $20.60 | $21.30 | $21.30 | 2,232,393 |
| 2021-12-09 | $20.05 | $20.38 | $19.90 | $20.32 | $20.32 | 856,690 |
| 2021-12-08 | $20.36 | $20.67 | $19.98 | $20.13 | $20.13 | 932,229 |
| 2021-12-07 | $19.79 | $20.58 | $19.66 | $20.25 | $20.25 | 1,632,800 |
| 2021-12-06 | $19.15 | $19.75 | $19.06 | $19.54 | $19.54 | 2,232,897 |
| 2021-12-03 | $18.80 | $18.91 | $18.56 | $18.83 | $18.83 | 1,092,332 |
| 2021-12-02 | $18.15 | $18.76 | $18.09 | $18.66 | $18.66 | 1,119,159 |
| 2021-12-01 | $18.44 | $18.77 | $17.95 | $17.97 | $17.97 | 1,262,378 |
| 2021-11-30 | $18.28 | $18.32 | $17.52 | $17.68 | $17.68 | 1,155,684 |
| 2021-11-29 | $18.98 | $19.00 | $18.31 | $18.50 | $18.50 | 974,197 |
| 2021-11-26 | $18.96 | $19.11 | $18.20 | $18.61 | $18.61 | 849,380 |
| 2021-11-24 | $19.26 | $19.68 | $19.08 | $19.60 | $19.60 | 1,028,960 |
| 2021-11-23 | $18.77 | $19.34 | $18.77 | $19.19 | $19.19 | 1,381,303 |
| 2021-11-22 | $19.10 | $19.13 | $18.60 | $18.76 | $18.76 | 1,844,592 |
| 2021-11-19 | $17.86 | $18.15 | $17.70 | $18.09 | $18.09 | 956,387 |
| 2021-11-18 | $17.91 | $18.07 | $17.68 | $18.01 | $18.01 | 895,972 |
| 2021-11-17 | $18.54 | $18.54 | $17.84 | $17.98 | $17.98 | 822,583 |
| 2021-11-16 | $18.70 | $19.07 | $18.58 | $18.65 | $18.65 | 1,412,450 |
| 2021-11-15 | $19.00 | $19.03 | $18.49 | $18.56 | $18.56 | 508,194 |
| 2021-11-12 | $19.23 | $19.29 | $18.90 | $18.91 | $18.91 | 545,358 |
| 2021-11-11 | $18.95 | $19.32 | $18.80 | $19.14 | $19.14 | 643,099 |
| 2021-11-10 | $19.09 | $19.53 | $18.75 | $18.85 | $18.85 | 792,971 |
| 2021-11-09 | $19.33 | $19.47 | $19.15 | $19.26 | $19.26 | 1,008,751 |
| 2021-11-08 | $20.05 | $20.27 | $19.26 | $19.36 | $19.36 | 1,399,899 |
| 2021-11-05 | $19.36 | $20.22 | $19.13 | $19.98 | $19.98 | 3,456,591 |
| 2021-11-04 | $18.82 | $19.15 | $18.72 | $18.92 | $18.92 | 1,257,989 |
| 2021-11-03 | $18.12 | $18.84 | $18.12 | $18.76 | $18.76 | 1,138,986 |
| 2021-11-02 | $18.24 | $18.47 | $18.10 | $18.23 | $18.23 | 1,018,321 |
| 2021-11-01 | $18.44 | $18.60 | $18.05 | $18.22 | $18.22 | 1,907,118 |
| 2021-10-29 | $18.46 | $18.63 | $18.33 | $18.39 | $18.39 | 905,709 |
| 2021-10-28 | $18.25 | $18.58 | $18.14 | $18.53 | $18.53 | 728,568 |
| 2021-10-27 | $18.40 | $18.56 | $18.20 | $18.22 | $18.22 | 610,929 |
| 2021-10-26 | $18.86 | $18.99 | $18.50 | $18.50 | $18.50 | 455,211 |
| 2021-10-25 | $18.67 | $18.94 | $18.62 | $18.80 | $18.80 | 692,883 |
| 2021-10-22 | $18.35 | $18.63 | $18.28 | $18.60 | $18.60 | 659,911 |
| 2021-10-21 | $18.10 | $18.44 | $18.09 | $18.26 | $18.26 | 543,422 |
| 2021-10-20 | $18.43 | $18.53 | $18.09 | $18.17 | $18.17 | 927,036 |
| 2021-10-19 | $18.57 | $18.59 | $18.25 | $18.37 | $18.37 | 547,999 |
| 2021-10-18 | $18.43 | $18.52 | $18.30 | $18.45 | $18.45 | 504,793 |
| 2021-10-15 | $19.02 | $19.09 | $18.54 | $18.57 | $18.57 | 967,912 |
| 2021-10-14 | $18.62 | $18.77 | $18.50 | $18.70 | $18.70 | 931,845 |
| 2021-10-13 | $18.37 | $18.58 | $18.18 | $18.45 | $18.45 | 682,714 |
| 2021-10-12 | $18.26 | $18.60 | $18.20 | $18.38 | $18.38 | 571,519 |
| 2021-10-11 | $18.39 | $18.51 | $18.28 | $18.30 | $18.30 | 720,866 |
| 2021-10-08 | $18.52 | $18.75 | $18.26 | $18.29 | $18.29 | 992,785 |
| 2021-10-07 | $18.65 | $18.92 | $18.51 | $18.58 | $18.58 | 821,122 |
| 2021-10-06 | $18.43 | $18.85 | $18.15 | $18.47 | $18.47 | 704,589 |
| 2021-10-05 | $18.94 | $18.94 | $18.66 | $18.81 | $18.81 | 798,215 |
| 2021-10-04 | $18.84 | $19.26 | $18.76 | $18.86 | $18.86 | 1,500,778 |
| 2021-10-01 | $18.73 | $18.98 | $18.42 | $18.92 | $18.92 | 1,777,224 |
| 2021-09-30 | $18.94 | $18.98 | $18.48 | $18.61 | $18.61 | 1,040,605 |
| 2021-09-29 | $18.75 | $18.92 | $18.63 | $18.82 | $18.82 | 1,181,631 |
| 2021-09-28 | $18.42 | $18.72 | $18.35 | $18.67 | $18.67 | 1,445,228 |
| 2021-09-27 | $18.66 | $18.75 | $18.45 | $18.56 | $18.56 | 1,313,889 |
| 2021-09-24 | $18.20 | $18.61 | $18.17 | $18.49 | $18.49 | 1,162,515 |
| 2021-09-23 | $18.20 | $18.52 | $18.06 | $18.30 | $18.30 | 887,930 |
| 2021-09-22 | $17.84 | $18.22 | $17.60 | $18.08 | $18.08 | 835,261 |
| 2021-09-21 | $17.37 | $17.60 | $17.27 | $17.32 | $17.32 | 969,743 |
| 2021-09-20 | $17.14 | $17.22 | $16.80 | $17.14 | $17.14 | 1,650,348 |
| 2021-09-17 | $18.16 | $18.33 | $17.35 | $17.47 | $17.47 | 4,966,486 |
| 2021-09-16 | $18.49 | $18.63 | $18.11 | $18.16 | $18.16 | 874,689 |
| 2021-09-15 | $18.25 | $18.46 | $18.18 | $18.45 | $18.45 | 1,031,019 |
| 2021-09-14 | $18.50 | $18.50 | $18.12 | $18.27 | $18.27 | 833,381 |
| 2021-09-13 | $18.19 | $18.48 | $17.91 | $18.43 | $18.43 | 1,068,548 |
| 2021-09-10 | $18.50 | $18.57 | $18.02 | $18.04 | $18.04 | 1,232,476 |
| 2021-09-09 | $18.43 | $18.63 | $18.30 | $18.34 | $18.34 | 1,032,851 |
| 2021-09-08 | $18.13 | $18.45 | $18.03 | $18.44 | $18.44 | 810,356 |
| 2021-09-07 | $18.25 | $18.57 | $18.17 | $18.21 | $18.21 | 1,232,127 |
| 2021-09-03 | $18.00 | $18.21 | $17.79 | $18.21 | $18.21 | 1,047,655 |
| 2021-09-02 | $18.03 | $18.10 | $17.81 | $18.04 | $18.04 | 1,067,829 |
| 2021-09-01 | $18.17 | $18.23 | $17.94 | $17.96 | $17.96 | 1,282,069 |
| 2021-08-31 | $18.37 | $18.47 | $18.10 | $18.14 | $18.14 | 1,097,669 |
| 2021-08-30 | $18.23 | $18.26 | $18.00 | $18.23 | $18.23 | 1,298,692 |
| 2021-08-27 | $17.76 | $18.22 | $17.73 | $18.17 | $18.17 | 588,304 |
| 2021-08-26 | $17.95 | $18.03 | $17.66 | $17.73 | $17.73 | 1,121,533 |
| 2021-08-25 | $18.02 | $18.30 | $17.85 | $17.95 | $17.95 | 855,128 |
| 2021-08-24 | $18.05 | $18.21 | $17.90 | $18.04 | $18.04 | 1,021,546 |
| 2021-08-23 | $17.96 | $18.04 | $17.78 | $17.99 | $17.99 | 737,768 |
| 2021-08-20 | $17.70 | $17.87 | $17.45 | $17.77 | $17.77 | 1,350,413 |
| 2021-08-19 | $17.51 | $17.73 | $17.35 | $17.69 | $17.69 | 1,637,404 |
| 2021-08-18 | $17.98 | $18.02 | $17.66 | $17.77 | $17.77 | 2,679,850 |
| 2021-08-17 | $17.74 | $17.94 | $17.60 | $17.89 | $17.89 | 2,911,964 |
| 2021-08-16 | $18.13 | $18.24 | $17.54 | $17.80 | $17.80 | 2,342,049 |
| 2021-08-13 | $18.17 | $18.32 | $17.86 | $18.26 | $18.26 | 1,933,591 |
| 2021-08-12 | $18.00 | $18.22 | $17.75 | $18.11 | $18.11 | 6,816,401 |
| 2021-08-11 | $18.83 | $19.15 | $18.52 | $19.04 | $19.04 | 1,288,503 |
| 2021-08-10 | $18.47 | $18.89 | $18.25 | $18.67 | $18.67 | 1,102,149 |
| 2021-08-09 | $18.89 | $18.89 | $18.21 | $18.25 | $18.25 | 1,425,270 |
| 2021-08-06 | $18.36 | $19.26 | $18.28 | $18.77 | $18.77 | 2,027,273 |
| 2021-08-05 | $18.95 | $19.42 | $18.84 | $19.28 | $19.28 | 917,212 |
| 2021-08-04 | $18.31 | $19.03 | $18.24 | $18.95 | $18.95 | 1,670,954 |
| 2021-08-03 | $18.30 | $18.36 | $17.89 | $18.35 | $18.35 | 726,505 |
| 2021-08-02 | $18.60 | $19.18 | $18.08 | $18.14 | $18.14 | 1,163,384 |
| 2021-07-30 | $18.65 | $18.99 | $18.51 | $18.67 | $18.67 | 1,133,341 |
| 2021-07-29 | $18.00 | $18.72 | $17.84 | $18.70 | $18.70 | 1,458,744 |
| 2021-07-28 | $17.75 | $18.05 | $17.55 | $17.88 | $17.88 | 965,312 |
| 2021-07-27 | $17.52 | $17.71 | $17.33 | $17.71 | $17.71 | 850,634 |
| 2021-07-26 | $17.43 | $17.67 | $17.14 | $17.56 | $17.56 | 1,207,353 |
| 2021-07-23 | $17.18 | $17.35 | $16.88 | $17.34 | $17.34 | 680,343 |
| 2021-07-22 | $17.14 | $17.20 | $16.75 | $16.99 | $16.99 | 773,724 |
| 2021-07-21 | $16.70 | $17.33 | $16.65 | $17.17 | $17.17 | 1,387,939 |
| 2021-07-20 | $16.13 | $16.89 | $16.09 | $16.64 | $16.64 | 957,561 |
| 2021-07-19 | $16.48 | $16.48 | $15.97 | $16.10 | $16.10 | 1,746,336 |
| 2021-07-16 | $17.41 | $17.48 | $16.84 | $16.90 | $16.90 | 913,357 |
| 2021-07-15 | $17.08 | $17.48 | $17.07 | $17.25 | $17.25 | 1,134,133 |
| 2021-07-14 | $17.23 | $17.47 | $17.07 | $17.18 | $17.18 | 1,642,670 |
| 2021-07-13 | $17.50 | $17.50 | $17.17 | $17.21 | $17.21 | 707,187 |
| 2021-07-12 | $17.63 | $17.70 | $17.45 | $17.61 | $17.61 | 386,203 |
| 2021-07-09 | $17.46 | $17.81 | $17.30 | $17.67 | $17.67 | 686,617 |
| 2021-07-08 | $17.01 | $17.52 | $16.84 | $17.19 | $17.19 | 784,669 |
| 2021-07-07 | $16.99 | $17.48 | $16.99 | $17.36 | $17.36 | 699,207 |
| 2021-07-06 | $17.45 | $17.66 | $16.87 | $17.16 | $17.16 | 907,150 |
| 2021-07-02 | $17.40 | $17.47 | $17.26 | $17.32 | $17.32 | 929,757 |
| 2021-07-01 | $17.03 | $17.56 | $17.03 | $17.45 | $17.45 | 1,906,889 |
| 2021-06-30 | $17.49 | $17.57 | $17.36 | $17.47 | $17.47 | 776,917 |
| 2021-06-29 | $17.66 | $17.71 | $17.45 | $17.51 | $17.51 | 1,168,309 |
| 2021-06-28 | $17.61 | $17.69 | $17.28 | $17.66 | $17.66 | 982,748 |
| 2021-06-25 | $17.89 | $17.98 | $17.60 | $17.64 | $17.64 | 3,909,807 |
| 2021-06-24 | $17.89 | $17.98 | $17.65 | $17.90 | $17.90 | 623,322 |
| 2021-06-23 | $17.95 | $18.08 | $17.79 | $17.81 | $17.81 | 842,381 |
| 2021-06-22 | $17.95 | $17.98 | $17.75 | $17.94 | $17.94 | 1,134,214 |
| 2021-06-21 | $17.81 | $18.04 | $17.49 | $17.95 | $17.95 | 1,868,846 |
| 2021-06-18 | $17.97 | $17.97 | $17.45 | $17.62 | $17.62 | 1,867,623 |
| 2021-06-17 | $18.27 | $18.29 | $17.77 | $18.14 | $18.14 | 1,380,301 |
| 2021-06-16 | $18.32 | $18.46 | $18.17 | $18.34 | $18.34 | 741,961 |
| 2021-06-15 | $18.59 | $18.60 | $18.32 | $18.42 | $18.42 | 688,766 |
| 2021-06-14 | $18.41 | $18.56 | $18.15 | $18.32 | $18.32 | 754,133 |
| 2021-06-11 | $18.26 | $18.48 | $18.21 | $18.39 | $18.39 | 764,173 |
| 2021-06-10 | $18.48 | $18.53 | $18.18 | $18.27 | $18.27 | 1,111,994 |
| 2021-06-09 | $18.30 | $18.41 | $18.13 | $18.35 | $18.35 | 1,239,206 |
| 2021-06-08 | $18.25 | $18.51 | $18.01 | $18.25 | $18.25 | 1,212,876 |
| 2021-06-07 | $18.19 | $18.43 | $17.98 | $18.32 | $18.32 | 985,866 |
| 2021-06-04 | $18.33 | $18.33 | $17.95 | $18.10 | $18.10 | 1,423,207 |
| 2021-06-03 | $18.12 | $18.38 | $17.86 | $18.15 | $18.15 | 6,690,469 |
| 2021-06-02 | $19.43 | $19.43 | $19.10 | $19.33 | $19.33 | 600,017 |
| 2021-06-01 | $19.13 | $19.39 | $19.07 | $19.35 | $19.35 | 895,561 |
| 2021-05-28 | $18.98 | $19.04 | $18.60 | $19.01 | $19.01 | 451,947 |
| 2021-05-27 | $19.19 | $19.23 | $18.97 | $18.98 | $18.98 | 2,061,845 |
| 2021-05-26 | $18.90 | $19.13 | $18.80 | $18.98 | $18.98 | 583,836 |
| 2021-05-25 | $19.15 | $19.44 | $18.91 | $18.92 | $18.92 | 863,081 |
| 2021-05-24 | $18.56 | $19.13 | $18.46 | $19.09 | $19.09 | 705,464 |
| 2021-05-21 | $18.79 | $18.89 | $18.55 | $18.56 | $18.56 | 419,141 |
| 2021-05-20 | $18.12 | $18.61 | $17.95 | $18.60 | $18.60 | 622,780 |
| 2021-05-19 | $17.87 | $18.18 | $17.67 | $18.15 | $18.15 | 462,679 |
| 2021-05-18 | $18.31 | $18.60 | $18.15 | $18.17 | $18.17 | 509,303 |
| 2021-05-17 | $18.05 | $18.32 | $17.82 | $18.20 | $18.20 | 856,057 |
| 2021-05-14 | $18.85 | $18.90 | $18.55 | $18.68 | $18.68 | 900,255 |
| 2021-05-13 | $18.45 | $18.79 | $18.28 | $18.62 | $18.62 | 666,680 |
| 2021-05-12 | $18.09 | $18.85 | $18.00 | $18.36 | $18.36 | 1,180,038 |
| 2021-05-11 | $18.09 | $18.32 | $17.88 | $17.93 | $17.93 | 807,536 |
| 2021-05-10 | $18.86 | $18.89 | $18.20 | $18.35 | $18.35 | 1,293,534 |
| 2021-05-07 | $18.00 | $18.73 | $17.60 | $18.71 | $18.71 | 1,546,917 |
| 2021-05-06 | $17.62 | $18.09 | $17.49 | $18.09 | $18.09 | 1,092,646 |
| 2021-05-05 | $17.65 | $17.75 | $17.29 | $17.53 | $17.53 | 341,700 |
| 2021-05-04 | $17.75 | $17.95 | $17.53 | $17.63 | $17.63 | 450,328 |
| 2021-05-03 | $17.00 | $17.91 | $16.94 | $17.82 | $17.82 | 1,304,955 |
| 2021-04-30 | $16.83 | $17.22 | $16.83 | $17.00 | $17.00 | 523,100 |
| 2021-04-29 | $16.82 | $17.26 | $16.63 | $17.12 | $17.12 | 554,525 |
| 2021-04-28 | $16.49 | $16.64 | $16.37 | $16.61 | $16.61 | 327,095 |
| 2021-04-27 | $16.99 | $16.99 | $16.52 | $16.55 | $16.55 | 408,209 |
| 2021-04-26 | $17.05 | $17.21 | $16.82 | $16.96 | $16.96 | 449,847 |
| 2021-04-23 | $16.76 | $16.97 | $16.66 | $16.94 | $16.94 | 361,402 |
| 2021-04-22 | $17.00 | $17.14 | $16.65 | $16.73 | $16.73 | 400,786 |
| 2021-04-21 | $16.73 | $17.00 | $16.51 | $16.98 | $16.98 | 530,997 |
| 2021-04-20 | $17.20 | $17.31 | $16.76 | $16.86 | $16.86 | 669,471 |
| 2021-04-19 | $16.99 | $17.23 | $16.83 | $17.22 | $17.22 | 577,359 |
| 2021-04-16 | $17.22 | $17.37 | $17.05 | $17.18 | $17.18 | 607,171 |
| 2021-04-15 | $16.98 | $17.06 | $16.71 | $17.01 | $17.01 | 571,108 |
| 2021-04-14 | $16.75 | $17.16 | $16.75 | $16.82 | $16.82 | 404,815 |
| 2021-04-13 | $16.91 | $17.06 | $16.61 | $16.67 | $16.67 | 513,521 |
| 2021-04-12 | $16.71 | $16.93 | $16.62 | $16.85 | $16.85 | 240,319 |
| 2021-04-09 | $16.54 | $16.89 | $16.37 | $16.80 | $16.80 | 601,772 |
| 2021-04-08 | $16.24 | $16.55 | $16.04 | $16.50 | $16.50 | 499,742 |
| 2021-04-07 | $16.42 | $16.45 | $16.10 | $16.20 | $16.20 | 435,700 |
| 2021-04-06 | $16.75 | $16.83 | $16.33 | $16.40 | $16.40 | 308,245 |
| 2021-04-05 | $16.71 | $16.75 | $16.50 | $16.70 | $16.70 | 364,723 |
| 2021-04-01 | $16.52 | $16.56 | $16.37 | $16.50 | $16.50 | 350,174 |
| 2021-03-31 | $16.31 | $16.50 | $15.95 | $16.32 | $16.32 | 803,023 |
| 2021-03-30 | $16.42 | $16.65 | $16.28 | $16.50 | $16.50 | 551,926 |
| 2021-03-29 | $16.36 | $16.61 | $16.15 | $16.25 | $16.25 | 499,903 |
| 2021-03-26 | $16.50 | $16.64 | $16.23 | $16.57 | $16.57 | 563,199 |
| 2021-03-25 | $15.36 | $16.39 | $15.16 | $16.30 | $16.30 | 609,599 |
| 2021-03-24 | $16.34 | $16.57 | $15.47 | $15.53 | $15.53 | 812,474 |
| 2021-03-23 | $16.32 | $16.68 | $16.04 | $16.12 | $16.12 | 2,972,283 |
| 2021-03-22 | $16.65 | $16.66 | $16.22 | $16.47 | $16.47 | 646,275 |
| 2021-03-19 | $17.00 | $17.03 | $16.31 | $16.64 | $16.64 | 2,139,118 |
| 2021-03-18 | $16.96 | $17.50 | $16.67 | $16.79 | $16.79 | 2,332,717 |
| 2021-03-17 | $17.06 | $17.20 | $16.88 | $17.04 | $17.04 | 1,334,802 |
| 2021-03-16 | $17.41 | $17.65 | $17.02 | $17.07 | $17.07 | 834,644 |
| 2021-03-15 | $17.31 | $17.49 | $16.96 | $17.46 | $17.46 | 908,722 |
| 2021-03-12 | $17.18 | $17.59 | $17.10 | $17.41 | $17.41 | 1,102,525 |
| 2021-03-11 | $16.70 | $17.26 | $16.64 | $17.19 | $17.19 | 1,528,097 |
| 2021-03-10 | $16.63 | $17.03 | $16.58 | $16.77 | $16.77 | 959,624 |
| 2021-03-09 | $16.20 | $17.12 | $16.20 | $16.42 | $16.42 | 1,041,280 |
| 2021-03-08 | $15.78 | $16.73 | $15.67 | $16.53 | $16.53 | 1,337,081 |
| 2021-03-05 | $15.13 | $15.89 | $14.81 | $15.72 | $15.72 | 1,327,406 |
| 2021-03-04 | $14.84 | $15.00 | $14.23 | $14.90 | $14.90 | 758,196 |
| 2021-03-03 | $14.90 | $15.29 | $14.79 | $14.83 | $14.83 | 645,431 |
| 2021-03-02 | $14.58 | $15.23 | $14.51 | $14.88 | $14.88 | 1,084,761 |
| 2021-03-01 | $15.87 | $16.12 | $15.63 | $15.68 | $15.68 | 886,040 |
| 2021-02-26 | $16.41 | $17.05 | $15.43 | $15.48 | $15.48 | 2,187,888 |
| 2021-02-25 | $17.14 | $17.61 | $16.28 | $16.33 | $16.33 | 806,114 |
| 2021-02-24 | $17.05 | $17.35 | $16.83 | $17.15 | $17.15 | 750,173 |
| 2021-02-23 | $16.98 | $17.78 | $16.79 | $17.10 | $17.10 | 1,085,631 |
| 2021-02-22 | $16.02 | $17.19 | $16.02 | $16.98 | $16.98 | 816,825 |
| 2021-02-19 | $15.09 | $16.21 | $15.07 | $16.14 | $16.14 | 756,481 |
| 2021-02-18 | $15.49 | $15.54 | $15.07 | $15.08 | $15.08 | 507,981 |
| 2021-02-17 | $15.72 | $15.98 | $15.53 | $15.55 | $15.55 | 361,185 |
| 2021-02-16 | $16.06 | $16.10 | $15.71 | $15.97 | $15.97 | 389,895 |
| 2021-02-12 | $15.98 | $16.21 | $15.77 | $16.00 | $16.00 | 361,275 |
| 2021-02-11 | $15.69 | $16.18 | $15.66 | $15.95 | $15.95 | 390,833 |
| 2021-02-10 | $15.60 | $15.79 | $15.51 | $15.65 | $15.65 | 223,517 |
| 2021-02-09 | $15.84 | $16.11 | $15.52 | $15.62 | $15.62 | 347,793 |
| 2021-02-08 | $15.68 | $16.04 | $15.56 | $15.88 | $15.88 | 402,047 |
| 2021-02-05 | $15.79 | $15.87 | $15.54 | $15.64 | $15.64 | 308,058 |
| 2021-02-04 | $14.90 | $15.66 | $14.75 | $15.59 | $15.59 | 325,409 |
| 2021-02-03 | $14.84 | $14.99 | $14.47 | $14.85 | $14.85 | 524,348 |
| 2021-02-02 | $14.88 | $15.04 | $14.61 | $14.98 | $14.98 | 425,004 |
| 2021-02-01 | $14.47 | $14.75 | $14.19 | $14.66 | $14.66 | 476,758 |
| 2021-01-29 | $15.14 | $15.15 | $14.10 | $14.33 | $14.33 | 724,073 |
| 2021-01-28 | $15.19 | $15.42 | $14.94 | $15.26 | $15.26 | 737,809 |
| 2021-01-27 | $14.59 | $15.17 | $14.54 | $14.96 | $14.96 | 664,569 |
| 2021-01-26 | $15.27 | $15.72 | $14.92 | $14.98 | $14.98 | 571,814 |
| 2021-01-25 | $14.88 | $15.18 | $14.62 | $15.06 | $15.06 | 827,302 |
| 2021-01-22 | $14.79 | $15.21 | $14.60 | $15.20 | $15.20 | 746,674 |
| 2021-01-21 | $14.74 | $14.97 | $14.59 | $14.91 | $14.91 | 664,823 |
| 2021-01-20 | $14.49 | $15.05 | $14.44 | $14.77 | $14.77 | 403,159 |
| 2021-01-19 | $14.34 | $14.64 | $14.00 | $14.49 | $14.49 | 513,957 |
| 2021-01-15 | $14.07 | $14.26 | $13.89 | $14.18 | $14.18 | 451,240 |
| 2021-01-14 | $14.25 | $14.51 | $14.21 | $14.24 | $14.24 | 452,096 |
| 2021-01-13 | $14.59 | $14.75 | $14.05 | $14.08 | $14.08 | 685,232 |
| 2021-01-12 | $14.50 | $14.72 | $14.27 | $14.59 | $14.59 | 844,700 |
| 2021-01-11 | $14.28 | $14.70 | $14.16 | $14.52 | $14.52 | 443,582 |
| 2021-01-08 | $14.37 | $14.37 | $13.94 | $14.34 | $14.34 | 1,388,812 |
| 2021-01-07 | $14.38 | $14.38 | $13.95 | $14.19 | $14.19 | 915,631 |
| 2021-01-06 | $14.71 | $14.78 | $14.31 | $14.38 | $14.38 | 699,878 |
| 2021-01-05 | $14.19 | $14.49 | $14.19 | $14.26 | $14.26 | 423,881 |
| 2021-01-04 | $14.84 | $14.91 | $14.08 | $14.19 | $14.19 | 593,479 |
| 2020-12-31 | $15.01 | $15.01 | $14.50 | $14.83 | $14.83 | 955,976 |
| 2020-12-30 | $15.13 | $15.39 | $14.87 | $15.00 | $15.00 | 366,820 |
| 2020-12-29 | $15.26 | $15.62 | $15.08 | $15.20 | $15.20 | 493,824 |
| 2020-12-28 | $15.41 | $15.54 | $15.01 | $15.22 | $15.22 | 306,956 |
| 2020-12-24 | $14.96 | $15.44 | $14.96 | $15.31 | $15.31 | 300,832 |
| 2020-12-23 | $14.82 | $15.18 | $14.80 | $14.90 | $14.90 | 883,942 |
| 2020-12-22 | $14.89 | $14.98 | $14.44 | $14.64 | $14.64 | 417,748 |
| 2020-12-21 | $14.74 | $15.11 | $14.41 | $14.91 | $14.91 | 508,910 |
| 2020-12-18 | $15.52 | $15.52 | $14.89 | $15.06 | $15.06 | 1,478,107 |
| 2020-12-17 | $15.81 | $15.81 | $15.31 | $15.56 | $15.56 | 413,286 |
| 2020-12-16 | $16.05 | $16.05 | $15.30 | $15.79 | $15.79 | 635,918 |
| 2020-12-15 | $15.91 | $16.16 | $15.84 | $15.91 | $15.91 | 1,201,876 |
| 2020-12-14 | $16.41 | $16.58 | $15.85 | $15.88 | $15.88 | 469,895 |
| 2020-12-11 | $16.50 | $16.61 | $16.07 | $16.20 | $16.20 | 292,809 |
| 2020-12-10 | $16.59 | $16.82 | $16.42 | $16.76 | $16.76 | 197,832 |
| 2020-12-09 | $16.86 | $17.14 | $16.64 | $16.78 | $16.78 | 547,537 |
| 2020-12-08 | $16.30 | $16.62 | $16.21 | $16.61 | $16.61 | 524,378 |
| 2020-12-07 | $16.31 | $16.62 | $16.24 | $16.50 | $16.50 | 388,315 |
| 2020-12-04 | $16.04 | $16.55 | $16.04 | $16.45 | $16.45 | 511,736 |
| 2020-12-03 | $15.54 | $16.11 | $15.51 | $15.92 | $15.92 | 451,639 |
| 2020-12-02 | $15.19 | $15.73 | $15.03 | $15.55 | $15.55 | 281,762 |
| 2020-12-01 | $15.29 | $15.53 | $15.11 | $15.28 | $15.28 | 400,624 |
| 2020-11-30 | $15.26 | $15.36 | $14.79 | $14.90 | $14.90 | 620,753 |
| 2020-11-27 | $15.64 | $15.82 | $15.22 | $15.28 | $15.28 | 249,884 |
| 2020-11-25 | $15.67 | $15.83 | $15.37 | $15.66 | $15.66 | 245,091 |
| 2020-11-24 | $15.41 | $15.98 | $15.16 | $15.75 | $15.75 | 565,814 |
| 2020-11-23 | $15.04 | $15.18 | $14.85 | $14.98 | $14.98 | 449,627 |
| 2020-11-20 | $14.69 | $14.94 | $14.53 | $14.79 | $14.79 | 328,153 |
| 2020-11-19 | $14.55 | $14.84 | $14.15 | $14.84 | $14.84 | 386,794 |
| 2020-11-18 | $15.16 | $15.24 | $14.62 | $14.64 | $14.64 | 386,983 |
| 2020-11-17 | $14.66 | $15.17 | $14.46 | $14.99 | $14.99 | 455,965 |
| 2020-11-16 | $14.80 | $15.00 | $14.54 | $14.88 | $14.88 | 638,912 |
| 2020-11-13 | $13.59 | $14.32 | $13.59 | $14.18 | $14.18 | 522,350 |
| 2020-11-12 | $13.64 | $13.70 | $13.00 | $13.56 | $13.56 | 673,843 |
| 2020-11-11 | $14.52 | $14.52 | $13.68 | $13.89 | $13.89 | 488,848 |
| 2020-11-10 | $14.86 | $15.06 | $14.31 | $14.43 | $14.43 | 755,343 |
| 2020-11-09 | $14.33 | $15.49 | $14.10 | $14.59 | $14.59 | 1,682,444 |
| 2020-11-06 | $13.05 | $13.89 | $12.51 | $12.56 | $12.56 | 656,445 |
| 2020-11-05 | $13.08 | $13.52 | $13.02 | $13.39 | $13.39 | 850,348 |
| 2020-11-04 | $12.95 | $13.27 | $12.70 | $13.06 | $13.06 | 638,841 |
| 2020-11-03 | $13.17 | $13.35 | $12.95 | $13.23 | $13.23 | 1,119,972 |
| 2020-11-02 | $11.84 | $12.85 | $11.84 | $12.81 | $12.81 | 909,412 |
| 2020-10-30 | $11.79 | $12.07 | $11.58 | $11.72 | $11.72 | 942,901 |
| 2020-10-29 | $10.90 | $11.93 | $10.78 | $11.86 | $11.86 | 669,187 |
| 2020-10-28 | $11.06 | $11.10 | $10.80 | $10.87 | $10.87 | 556,921 |
| 2020-10-27 | $11.65 | $11.86 | $11.35 | $11.41 | $11.41 | 642,456 |
| 2020-10-26 | $11.65 | $11.81 | $11.56 | $11.71 | $11.71 | 661,639 |
| 2020-10-23 | $11.86 | $12.05 | $11.67 | $11.84 | $11.84 | 497,188 |
| 2020-10-22 | $11.51 | $11.79 | $11.42 | $11.71 | $11.71 | 513,768 |
| 2020-10-21 | $11.65 | $11.68 | $11.48 | $11.63 | $11.63 | 363,924 |
| 2020-10-20 | $11.66 | $11.93 | $11.59 | $11.72 | $11.72 | 348,182 |
| 2020-10-19 | $11.70 | $11.99 | $11.49 | $11.49 | $11.49 | 547,922 |
| 2020-10-16 | $11.95 | $11.98 | $11.64 | $11.64 | $11.64 | 380,637 |
| 2020-10-15 | $11.71 | $12.10 | $11.61 | $11.98 | $11.98 | 753,891 |
| 2020-10-14 | $12.00 | $12.09 | $11.71 | $11.88 | $11.88 | 335,196 |
| 2020-10-13 | $12.08 | $12.28 | $11.78 | $11.98 | $11.98 | 322,820 |
| 2020-10-12 | $12.23 | $12.38 | $12.07 | $12.28 | $12.28 | 334,805 |
| 2020-10-09 | $12.54 | $12.58 | $12.21 | $12.22 | $12.22 | 464,480 |
| 2020-10-08 | $12.10 | $12.38 | $12.02 | $12.38 | $12.38 | 644,698 |
| 2020-10-07 | $11.77 | $12.06 | $11.75 | $11.94 | $11.94 | 836,446 |
| 2020-10-06 | $11.56 | $12.24 | $11.34 | $11.64 | $11.64 | 1,603,456 |
| 2020-10-05 | $11.47 | $11.52 | $11.21 | $11.39 | $11.39 | 426,256 |
| 2020-10-02 | $10.74 | $11.40 | $10.61 | $11.35 | $11.35 | 504,548 |
| 2020-10-01 | $10.49 | $11.02 | $10.43 | $11.01 | $11.01 | 621,896 |
| 2020-09-30 | $10.58 | $10.82 | $10.45 | $10.51 | $10.51 | 824,613 |
| 2020-09-29 | $10.40 | $10.59 | $10.28 | $10.50 | $10.50 | 485,414 |
| 2020-09-28 | $10.40 | $10.60 | $10.36 | $10.46 | $10.46 | 510,431 |
| 2020-09-25 | $10.03 | $10.38 | $10.03 | $10.19 | $10.19 | 537,171 |
| 2020-09-24 | $10.09 | $10.41 | $9.83 | $10.16 | $10.16 | 777,165 |
| 2020-09-23 | $10.50 | $10.55 | $10.03 | $10.05 | $10.05 | 1,349,403 |
| 2020-09-22 | $11.04 | $11.13 | $10.49 | $10.54 | $10.54 | 830,459 |
| 2020-09-21 | $11.07 | $11.32 | $10.29 | $10.96 | $10.96 | 1,389,081 |
| 2020-09-18 | $12.33 | $12.45 | $11.46 | $11.54 | $11.54 | 5,917,901 |
| 2020-09-17 | $12.21 | $12.58 | $12.00 | $12.36 | $12.36 | 1,204,385 |
| 2020-09-16 | $11.89 | $12.28 | $11.78 | $11.98 | $11.98 | 790,996 |
| 2020-09-15 | $11.71 | $12.11 | $11.68 | $11.85 | $11.85 | 704,528 |
| 2020-09-14 | $10.88 | $11.63 | $10.78 | $11.56 | $11.56 | 1,130,702 |
| 2020-09-11 | $10.97 | $10.97 | $10.57 | $10.76 | $10.76 | 941,183 |
| 2020-09-10 | $11.69 | $11.74 | $11.02 | $11.02 | $11.02 | 764,471 |
| 2020-09-09 | $11.69 | $12.26 | $11.60 | $11.74 | $11.74 | 1,201,179 |
| 2020-09-08 | $11.34 | $11.88 | $11.23 | $11.61 | $11.61 | 1,393,886 |
| 2020-09-04 | $11.78 | $11.78 | $11.34 | $11.46 | $11.46 | 520,328 |
| 2020-09-03 | $11.97 | $12.00 | $11.48 | $11.63 | $11.63 | 708,039 |
| 2020-09-02 | $11.69 | $11.95 | $11.61 | $11.91 | $11.91 | 660,137 |
| 2020-09-01 | $11.43 | $11.83 | $11.31 | $11.74 | $11.74 | 815,336 |
| 2020-08-31 | $11.96 | $11.96 | $11.54 | $11.61 | $11.61 | 808,779 |
| 2020-08-28 | $11.96 | $11.96 | $11.71 | $11.92 | $11.92 | 545,905 |
| 2020-08-27 | $11.64 | $11.86 | $11.57 | $11.84 | $11.84 | 382,140 |
| 2020-08-26 | $11.59 | $11.77 | $11.36 | $11.55 | $11.55 | 457,904 |
| 2020-08-25 | $11.77 | $11.87 | $11.38 | $11.63 | $11.63 | 324,961 |
| 2020-08-24 | $11.21 | $11.67 | $10.97 | $11.67 | $11.67 | 328,739 |
| 2020-08-21 | $10.87 | $11.10 | $10.87 | $11.09 | $11.09 | 402,928 |
| 2020-08-20 | $11.00 | $11.21 | $10.99 | $11.01 | $11.01 | 368,798 |
| 2020-08-19 | $11.00 | $11.14 | $10.90 | $11.09 | $11.09 | 428,619 |
| 2020-08-18 | $11.30 | $11.30 | $10.95 | $10.97 | $10.97 | 560,330 |
| 2020-08-17 | $11.26 | $11.47 | $11.21 | $11.36 | $11.36 | 1,105,600 |
| 2020-08-14 | $11.12 | $11.37 | $11.00 | $11.25 | $11.25 | 445,288 |
| 2020-08-13 | $11.34 | $11.46 | $11.11 | $11.20 | $11.20 | 1,075,218 |
| 2020-08-12 | $11.70 | $11.96 | $11.42 | $11.47 | $11.47 | 985,504 |
| 2020-08-11 | $11.00 | $11.61 | $10.95 | $11.48 | $11.48 | 1,424,035 |
| 2020-08-10 | $10.81 | $11.11 | $10.58 | $10.85 | $10.85 | 912,762 |
| 2020-08-07 | $10.73 | $10.91 | $10.40 | $10.79 | $10.79 | 1,408,367 |
| 2020-08-06 | $10.71 | $10.71 | $10.19 | $10.54 | $10.54 | 982,251 |
| 2020-08-05 | $10.67 | $10.74 | $10.30 | $10.60 | $10.60 | 1,048,720 |
| 2020-08-04 | $10.31 | $10.49 | $10.08 | $10.44 | $10.44 | 777,077 |
| 2020-08-03 | $10.74 | $10.79 | $10.03 | $10.23 | $10.23 | 708,093 |
| 2020-07-31 | $10.85 | $10.85 | $10.53 | $10.70 | $10.70 | 580,807 |
| 2020-07-30 | $10.43 | $10.91 | $10.14 | $10.89 | $10.89 | 741,922 |
| 2020-07-29 | $10.62 | $10.73 | $10.46 | $10.72 | $10.72 | 491,126 |
| 2020-07-28 | $10.56 | $10.93 | $10.50 | $10.53 | $10.53 | 509,162 |
| 2020-07-27 | $10.64 | $10.97 | $10.50 | $10.66 | $10.66 | 607,023 |
| 2020-07-24 | $11.29 | $11.31 | $10.69 | $10.70 | $10.70 | 1,135,891 |
| 2020-07-23 | $11.24 | $11.48 | $11.14 | $11.31 | $11.31 | 229,174 |
| 2020-07-22 | $11.13 | $11.38 | $11.09 | $11.36 | $11.36 | 374,689 |
| 2020-07-21 | $11.40 | $11.63 | $11.28 | $11.30 | $11.30 | 283,610 |
| 2020-07-20 | $11.48 | $11.56 | $11.18 | $11.20 | $11.20 | 393,362 |
| 2020-07-17 | $11.52 | $11.76 | $11.38 | $11.59 | $11.59 | 307,500 |
| 2020-07-16 | $11.61 | $11.61 | $11.27 | $11.50 | $11.50 | 464,600 |
| 2020-07-15 | $11.53 | $11.82 | $11.37 | $11.70 | $11.70 | 548,100 |
| 2020-07-14 | $10.94 | $11.09 | $10.76 | $11.04 | $11.04 | 338,700 |
| 2020-07-13 | $11.65 | $11.65 | $10.97 | $11.00 | $11.00 | 555,600 |
| 2020-07-10 | $11.14 | $11.56 | $11.07 | $11.47 | $11.47 | 305,700 |
| 2020-07-09 | $11.59 | $11.59 | $10.75 | $11.14 | $11.14 | 554,500 |
| 2020-07-08 | $11.68 | $11.88 | $11.25 | $11.65 | $11.65 | 438,900 |
| 2020-07-07 | $12.87 | $13.14 | $11.75 | $11.78 | $11.78 | 482,500 |
| 2020-07-06 | $12.96 | $13.18 | $12.75 | $13.12 | $13.12 | 633,500 |
| 2020-07-02 | $12.68 | $12.83 | $12.39 | $12.60 | $12.60 | 894,800 |
| 2020-07-01 | $12.54 | $12.71 | $12.21 | $12.24 | $12.24 | 631,700 |
| 2020-06-30 | $12.28 | $12.69 | $12.17 | $12.46 | $12.46 | 453,600 |
| 2020-06-29 | $12.21 | $12.60 | $11.97 | $12.40 | $12.40 | 549,000 |
| 2020-06-26 | $12.29 | $12.43 | $11.78 | $11.91 | $11.91 | 1,832,837 |
| 2020-06-25 | $11.86 | $12.50 | $11.86 | $12.50 | $12.50 | 1,083,490 |
| 2020-06-24 | $12.46 | $12.47 | $11.74 | $12.03 | $12.03 | 1,135,818 |
| 2020-06-23 | $12.73 | $12.77 | $12.28 | $12.71 | $12.71 | 624,356 |
| 2020-06-22 | $12.51 | $12.64 | $12.21 | $12.55 | $12.55 | 511,382 |
| 2020-06-19 | $12.86 | $13.13 | $12.40 | $12.71 | $12.71 | 2,501,696 |
| 2020-06-18 | $12.21 | $12.85 | $12.18 | $12.65 | $12.65 | 852,483 |
| 2020-06-17 | $12.75 | $12.75 | $12.43 | $12.48 | $12.48 | 958,599 |
| 2020-06-16 | $12.92 | $12.98 | $12.10 | $12.62 | $12.62 | 921,154 |
| 2020-06-15 | $11.28 | $12.24 | $11.11 | $12.16 | $12.16 | 1,175,820 |
| 2020-06-12 | $11.88 | $12.02 | $11.32 | $12.02 | $12.02 | 1,256,431 |
| 2020-06-11 | $11.38 | $11.69 | $11.17 | $11.21 | $11.21 | 571,674 |
| 2020-06-10 | $13.06 | $13.06 | $12.15 | $12.23 | $12.23 | 589,608 |
| 2020-06-09 | $13.38 | $13.47 | $12.94 | $13.22 | $13.22 | 483,315 |
| 2020-06-08 | $13.79 | $14.04 | $13.53 | $13.79 | $13.79 | 1,325,158 |
| 2020-06-05 | $13.71 | $14.36 | $13.31 | $13.36 | $13.36 | 1,405,458 |
| 2020-06-04 | $12.25 | $13.11 | $12.11 | $12.73 | $12.73 | 966,959 |
| 2020-06-03 | $11.38 | $12.68 | $11.26 | $12.41 | $12.41 | 2,224,007 |
| 2020-06-02 | $10.87 | $11.11 | $10.75 | $10.99 | $10.99 | 1,148,751 |
| 2020-06-01 | $10.17 | $10.89 | $10.15 | $10.67 | $10.67 | 1,581,807 |
| 2020-05-29 | $10.36 | $10.46 | $10.11 | $10.25 | $10.25 | 1,869,997 |
| 2020-05-28 | $10.93 | $11.04 | $10.35 | $10.54 | $10.54 | 1,271,556 |
| 2020-05-27 | $10.57 | $10.93 | $10.24 | $10.79 | $10.79 | 1,962,528 |
| 2020-05-26 | $9.87 | $10.35 | $9.84 | $10.20 | $10.20 | 1,792,190 |
| 2020-05-22 | $10.05 | $10.10 | $9.45 | $9.56 | $9.56 | 715,820 |
| 2020-05-21 | $9.70 | $10.25 | $9.70 | $10.07 | $10.07 | 1,006,999 |
| 2020-05-20 | $9.77 | $10.09 | $9.68 | $9.76 | $9.76 | 672,202 |
| 2020-05-19 | $9.74 | $9.82 | $9.40 | $9.46 | $9.46 | 672,201 |
| 2020-05-18 | $9.70 | $10.05 | $9.44 | $9.84 | $9.84 | 884,857 |
| 2020-05-15 | $9.16 | $9.35 | $8.96 | $9.26 | $9.26 | 582,361 |
| 2020-05-14 | $9.00 | $9.34 | $8.51 | $9.30 | $9.30 | 968,889 |
| 2020-05-13 | $9.63 | $9.66 | $9.17 | $9.23 | $9.23 | 1,633,579 |
| 2020-05-12 | $10.67 | $10.82 | $9.73 | $9.75 | $9.75 | 1,165,203 |
| 2020-05-11 | $11.10 | $11.10 | $10.56 | $10.75 | $10.75 | 1,268,861 |
| 2020-05-08 | $11.30 | $11.51 | $10.75 | $11.17 | $11.17 | 2,056,029 |
| 2020-05-07 | $10.95 | $11.55 | $10.83 | $11.30 | $11.30 | 944,107 |
| 2020-05-06 | $11.20 | $11.47 | $10.78 | $10.81 | $10.81 | 785,854 |
| 2020-05-05 | $11.48 | $11.93 | $11.05 | $11.12 | $11.12 | 614,411 |
| 2020-05-04 | $11.00 | $11.35 | $10.86 | $11.22 | $11.22 | 539,199 |
| 2020-05-01 | $11.78 | $11.78 | $10.96 | $11.41 | $11.41 | 1,011,979 |
| 2020-04-30 | $12.07 | $12.35 | $11.75 | $12.17 | $12.17 | 1,036,501 |
| 2020-04-29 | $12.17 | $12.82 | $11.95 | $12.44 | $12.44 | 1,446,135 |
| 2020-04-28 | $12.03 | $12.25 | $11.46 | $11.64 | $11.64 | 957,795 |
| 2020-04-27 | $10.98 | $11.73 | $10.80 | $11.64 | $11.64 | 1,315,441 |
| 2020-04-24 | $10.60 | $10.99 | $10.46 | $10.80 | $10.80 | 678,853 |
| 2020-04-23 | $10.36 | $10.87 | $10.25 | $10.59 | $10.59 | 509,473 |
| 2020-04-22 | $10.86 | $10.92 | $10.27 | $10.33 | $10.33 | 952,363 |
| 2020-04-21 | $10.32 | $10.96 | $10.24 | $10.46 | $10.46 | 810,401 |
| 2020-04-20 | $10.55 | $11.09 | $10.50 | $10.76 | $10.76 | 866,191 |
| 2020-04-17 | $11.35 | $11.57 | $10.59 | $10.91 | $10.91 | 1,519,095 |
| 2020-04-16 | $11.39 | $11.49 | $10.66 | $11.00 | $11.00 | 987,351 |
| 2020-04-15 | $11.16 | $11.44 | $10.80 | $11.41 | $11.41 | 837,177 |
| 2020-04-14 | $12.00 | $12.10 | $11.62 | $11.78 | $11.78 | 779,079 |
| 2020-04-13 | $11.98 | $12.06 | $11.25 | $11.66 | $11.66 | 740,083 |
| 2020-04-09 | $10.89 | $12.35 | $10.33 | $12.21 | $12.21 | 1,296,690 |
| 2020-04-08 | $10.98 | $12.12 | $10.66 | $11.79 | $11.79 | 1,307,731 |
| 2020-04-07 | $11.06 | $11.28 | $10.42 | $10.67 | $10.67 | 991,140 |
| 2020-04-06 | $9.77 | $10.49 | $9.73 | $10.39 | $10.39 | 1,196,139 |
| 2020-04-03 | $9.59 | $9.80 | $9.00 | $9.36 | $9.36 | 858,316 |
| 2020-04-02 | $10.11 | $10.28 | $9.50 | $9.73 | $9.73 | 816,912 |
| 2020-04-01 | $11.04 | $11.24 | $10.08 | $10.09 | $10.09 | 927,275 |
| 2020-03-31 | $12.53 | $12.65 | $11.41 | $11.74 | $11.74 | 718,805 |
| 2020-03-30 | $12.01 | $12.82 | $11.59 | $12.69 | $12.69 | 512,131 |
| 2020-03-27 | $12.04 | $12.83 | $11.79 | $11.91 | $11.91 | 822,303 |
| 2020-03-26 | $11.40 | $13.77 | $11.35 | $12.84 | $12.84 | 971,754 |
| 2020-03-25 | $10.43 | $11.58 | $10.23 | $11.23 | $11.23 | 1,174,115 |
| 2020-03-24 | $10.26 | $10.83 | $9.94 | $10.46 | $10.46 | 897,978 |
| 2020-03-23 | $10.52 | $10.52 | $9.39 | $9.76 | $9.76 | 1,255,765 |
| 2020-03-20 | $10.51 | $11.68 | $10.05 | $10.44 | $10.44 | 2,053,302 |
| 2020-03-19 | $8.01 | $10.46 | $6.84 | $10.39 | $10.39 | 1,712,289 |
| 2020-03-18 | $10.96 | $11.13 | $7.39 | $8.03 | $8.03 | 1,560,366 |
| 2020-03-17 | $12.58 | $12.65 | $11.12 | $11.83 | $11.83 | 2,081,257 |
| 2020-03-16 | $13.38 | $13.38 | $11.78 | $12.51 | $12.51 | 1,733,630 |
| 2020-03-13 | $13.66 | $13.80 | $12.37 | $13.80 | $13.80 | 1,098,218 |
| 2020-03-12 | $13.53 | $13.80 | $12.45 | $12.70 | $12.70 | 940,828 |
| 2020-03-11 | $15.65 | $15.67 | $14.56 | $14.67 | $14.67 | 689,813 |
| 2020-03-10 | $15.26 | $16.18 | $14.95 | $16.15 | $16.15 | 872,806 |
| 2020-03-09 | $15.00 | $15.80 | $14.78 | $15.01 | $15.01 | 857,275 |
| 2020-03-06 | $17.35 | $17.35 | $16.21 | $16.70 | $16.70 | 704,999 |
| 2020-03-05 | $18.30 | $18.55 | $17.47 | $17.85 | $17.85 | 1,276,147 |
| 2020-03-04 | $18.98 | $19.11 | $18.26 | $18.73 | $18.73 | 861,233 |
| 2020-03-03 | $18.97 | $19.45 | $18.24 | $18.66 | $18.66 | 1,113,390 |
| 2020-03-02 | $18.42 | $18.97 | $17.76 | $18.93 | $18.93 | 1,190,720 |
| 2020-02-28 | $17.72 | $18.46 | $17.33 | $18.19 | $18.19 | 3,279,501 |
| 2020-02-27 | $16.82 | $17.35 | $15.85 | $16.87 | $16.87 | 1,381,276 |
| 2020-02-26 | $17.55 | $17.63 | $17.16 | $17.23 | $17.23 | 716,064 |
| 2020-02-25 | $18.18 | $18.35 | $17.22 | $17.35 | $17.35 | 485,536 |
| 2020-02-24 | $18.52 | $18.72 | $18.09 | $18.14 | $18.14 | 546,353 |
| 2020-02-21 | $19.26 | $19.26 | $18.82 | $18.97 | $18.97 | 296,452 |
| 2020-02-20 | $19.12 | $19.30 | $18.88 | $19.27 | $19.27 | 260,146 |
| 2020-02-19 | $19.38 | $19.44 | $19.12 | $19.14 | $19.14 | 256,327 |
| 2020-02-18 | $19.60 | $19.70 | $19.19 | $19.25 | $19.25 | 240,348 |
| 2020-02-14 | $19.37 | $19.65 | $19.29 | $19.65 | $19.65 | 272,974 |
| 2020-02-13 | $19.28 | $19.55 | $19.26 | $19.44 | $19.44 | 218,368 |
| 2020-02-12 | $19.01 | $19.46 | $18.80 | $19.36 | $19.36 | 383,439 |
| 2020-02-11 | $19.80 | $19.88 | $18.70 | $18.86 | $18.86 | 806,989 |
| 2020-02-10 | $19.47 | $19.70 | $19.40 | $19.62 | $19.62 | 283,827 |
| 2020-02-07 | $19.49 | $19.61 | $19.28 | $19.56 | $19.56 | 244,936 |
| 2020-02-06 | $20.07 | $20.10 | $19.47 | $19.55 | $19.55 | 489,997 |
| 2020-02-05 | $20.04 | $20.04 | $19.81 | $19.85 | $19.85 | 559,184 |
| 2020-02-04 | $19.85 | $19.97 | $19.61 | $19.77 | $19.77 | 720,542 |
| 2020-02-03 | $19.30 | $19.62 | $19.30 | $19.50 | $19.50 | 309,680 |
| 2020-01-31 | $19.39 | $19.49 | $19.11 | $19.22 | $19.22 | 455,795 |
| 2020-01-30 | $19.20 | $19.52 | $19.12 | $19.51 | $19.51 | 299,477 |
| 2020-01-29 | $19.44 | $19.53 | $19.19 | $19.38 | $19.38 | 284,385 |
| 2020-01-28 | $19.37 | $19.59 | $19.32 | $19.44 | $19.44 | 224,946 |
| 2020-01-27 | $19.16 | $19.37 | $19.10 | $19.22 | $19.22 | 528,276 |
| 2020-01-24 | $19.81 | $19.92 | $19.38 | $19.56 | $19.56 | 424,211 |
| 2020-01-23 | $19.61 | $19.97 | $19.41 | $19.80 | $19.80 | 472,707 |
| 2020-01-22 | $19.72 | $19.80 | $19.59 | $19.71 | $19.71 | 475,796 |
| 2020-01-21 | $19.54 | $19.78 | $19.47 | $19.60 | $19.60 | 565,237 |
| 2020-01-17 | $19.62 | $19.71 | $19.39 | $19.68 | $19.68 | 438,645 |
| 2020-01-16 | $19.70 | $19.86 | $19.44 | $19.53 | $19.53 | 390,830 |
| 2020-01-15 | $19.22 | $19.63 | $19.22 | $19.58 | $19.58 | 568,407 |
| 2020-01-14 | $19.29 | $19.38 | $19.13 | $19.24 | $19.24 | 458,682 |
| 2020-01-13 | $19.23 | $19.45 | $19.18 | $19.41 | $19.41 | 379,015 |
| 2020-01-10 | $19.48 | $19.57 | $19.11 | $19.28 | $19.28 | 458,252 |
| 2020-01-09 | $19.71 | $19.71 | $19.31 | $19.49 | $19.49 | 464,547 |
| 2020-01-08 | $19.87 | $20.02 | $19.64 | $19.70 | $19.70 | 455,032 |
| 2020-01-07 | $20.31 | $20.38 | $19.94 | $19.97 | $19.97 | 507,378 |
| 2020-01-06 | $20.37 | $20.55 | $20.24 | $20.39 | $20.39 | 557,914 |
| 2020-01-03 | $20.21 | $20.62 | $20.13 | $20.57 | $20.57 | 526,723 |
| 2020-01-02 | $20.50 | $20.65 | $20.08 | $20.63 | $20.63 | 616,314 |
| 2019-12-31 | $20.47 | $20.70 | $20.40 | $20.44 | $20.44 | 454,887 |
| 2019-12-30 | $20.49 | $20.58 | $20.21 | $20.50 | $20.50 | 443,561 |
| 2019-12-27 | $20.73 | $20.74 | $20.41 | $20.49 | $20.49 | 422,908 |
| 2019-12-26 | $20.63 | $20.74 | $20.49 | $20.65 | $20.65 | 442,432 |
| 2019-12-24 | $20.52 | $20.68 | $20.47 | $20.67 | $20.67 | 329,061 |
| 2019-12-23 | $20.65 | $20.74 | $20.28 | $20.57 | $20.57 | 1,243,447 |
| 2019-12-20 | $20.25 | $20.80 | $20.12 | $20.62 | $20.62 | 3,328,851 |
| 2019-12-19 | $19.63 | $20.15 | $19.60 | $20.09 | $20.09 | 2,950,165 |
| 2019-12-18 | $19.40 | $19.76 | $19.17 | $19.60 | $19.60 | 2,434,614 |
| 2019-12-17 | $19.23 | $19.41 | $19.14 | $19.28 | $19.28 | 2,584,366 |
| 2019-12-16 | $19.00 | $19.45 | $18.92 | $19.26 | $19.26 | 2,330,319 |
| 2019-12-13 | $18.54 | $19.08 | $18.48 | $18.90 | $18.90 | 1,010,854 |
| 2019-12-12 | $18.31 | $18.66 | $18.17 | $18.62 | $18.62 | 726,016 |
| 2019-12-11 | $18.38 | $18.71 | $18.24 | $18.26 | $18.26 | 669,711 |
| 2019-12-10 | $18.60 | $18.77 | $18.23 | $18.34 | $18.34 | 1,070,011 |
| 2019-12-09 | $19.25 | $19.27 | $18.21 | $18.50 | $18.50 | 2,706,778 |
| 2019-12-06 | $19.00 | $19.70 | $19.00 | $19.42 | $19.42 | 509,158 |
| 2019-12-05 | $19.07 | $19.14 | $18.85 | $18.93 | $18.93 | 400,764 |
| 2019-12-04 | $18.98 | $19.25 | $18.93 | $18.97 | $18.97 | 276,646 |
| 2019-12-03 | $18.71 | $18.91 | $18.55 | $18.87 | $18.87 | 366,358 |
| 2019-12-02 | $19.40 | $19.46 | $18.78 | $18.88 | $18.88 | 323,562 |
| 2019-11-29 | $19.31 | $19.74 | $19.28 | $19.39 | $19.39 | 354,767 |
| 2019-11-27 | $19.20 | $19.44 | $19.13 | $19.41 | $19.41 | 336,334 |
| 2019-11-26 | $19.00 | $19.41 | $18.91 | $19.17 | $19.17 | 791,803 |
| 2019-11-25 | $18.73 | $19.09 | $18.64 | $19.04 | $19.04 | 423,235 |
| 2019-11-22 | $18.74 | $18.96 | $18.49 | $18.58 | $18.58 | 393,548 |
| 2019-11-21 | $18.68 | $18.91 | $18.57 | $18.70 | $18.70 | 722,956 |
| 2019-11-20 | $18.75 | $19.14 | $18.56 | $18.77 | $18.77 | 579,775 |
| 2019-11-19 | $19.13 | $19.33 | $18.76 | $18.85 | $18.85 | 892,531 |
| 2019-11-18 | $19.00 | $19.45 | $18.95 | $19.13 | $19.13 | 615,838 |
| 2019-11-15 | $19.00 | $19.19 | $18.73 | $19.08 | $19.08 | 707,552 |
| 2019-11-14 | $19.12 | $19.25 | $18.85 | $19.00 | $19.00 | 716,023 |
| 2019-11-13 | $18.89 | $19.33 | $18.16 | $19.03 | $19.03 | 2,122,577 |
| 2019-11-12 | $18.50 | $19.26 | $18.06 | $19.17 | $19.17 | 16,043,954 |
| 2019-11-11 | $18.57 | $19.11 | $18.42 | $18.93 | $18.93 | 347,260 |
| 2019-11-08 | $18.13 | $18.89 | $18.12 | $18.67 | $18.67 | 313,802 |
| 2019-11-07 | $18.28 | $18.52 | $18.10 | $18.20 | $18.20 | 287,074 |
| 2019-11-06 | $18.38 | $18.67 | $17.73 | $18.24 | $18.24 | 894,063 |
| 2019-11-05 | $19.10 | $19.47 | $18.84 | $19.29 | $19.29 | 875,576 |
| 2019-11-04 | $19.45 | $19.48 | $19.04 | $19.10 | $19.10 | 716,735 |
| 2019-11-01 | $18.79 | $19.33 | $18.79 | $19.25 | $19.25 | 296,990 |
| 2019-10-31 | $19.12 | $19.12 | $18.51 | $18.65 | $18.65 | 553,746 |
| 2019-10-30 | $18.78 | $19.16 | $18.67 | $19.13 | $19.13 | 491,105 |
| 2019-10-29 | $19.05 | $19.22 | $18.69 | $18.85 | $18.85 | 589,231 |
| 2019-10-28 | $19.06 | $19.38 | $19.01 | $19.13 | $19.13 | 392,421 |
| 2019-10-25 | $18.84 | $18.98 | $18.63 | $18.95 | $18.95 | 380,618 |
| 2019-10-24 | $18.82 | $18.82 | $18.36 | $18.80 | $18.80 | 508,562 |
| 2019-10-23 | $18.83 | $18.87 | $18.59 | $18.81 | $18.81 | 267,680 |
| 2019-10-22 | $18.66 | $18.83 | $18.54 | $18.75 | $18.75 | 297,343 |
| 2019-10-21 | $18.36 | $18.94 | $18.36 | $18.62 | $18.62 | 260,726 |
| 2019-10-18 | $18.01 | $18.23 | $17.88 | $18.16 | $18.16 | 455,484 |
| 2019-10-17 | $18.20 | $18.34 | $17.94 | $18.04 | $18.04 | 459,642 |
| 2019-10-16 | $17.65 | $18.22 | $17.65 | $18.04 | $18.04 | 375,070 |
| 2019-10-15 | $17.70 | $17.95 | $17.57 | $17.79 | $17.79 | 182,802 |
| 2019-10-14 | $17.66 | $17.69 | $17.49 | $17.64 | $17.64 | 166,154 |
| 2019-10-11 | $17.77 | $18.23 | $17.62 | $17.65 | $17.65 | 285,568 |
| 2019-10-10 | $17.38 | $17.79 | $17.17 | $17.45 | $17.45 | 284,666 |
| 2019-10-09 | $17.11 | $17.25 | $16.89 | $17.19 | $17.19 | 212,435 |
| 2019-10-08 | $17.25 | $17.38 | $16.95 | $16.99 | $16.99 | 236,849 |
| 2019-10-07 | $17.30 | $17.65 | $17.18 | $17.49 | $17.49 | 155,285 |
| 2019-10-04 | $17.00 | $17.41 | $17.00 | $17.37 | $17.37 | 297,505 |
| 2019-10-03 | $17.00 | $17.23 | $16.62 | $17.06 | $17.06 | 247,516 |
| 2019-10-02 | $17.64 | $17.73 | $17.00 | $17.10 | $17.10 | 321,388 |
| 2019-10-01 | $18.65 | $18.78 | $17.51 | $17.75 | $17.75 | 431,459 |
| 2019-09-30 | $18.79 | $18.79 | $18.46 | $18.53 | $18.53 | 287,031 |
| 2019-09-27 | $18.71 | $19.00 | $18.59 | $18.70 | $18.70 | 399,429 |
| 2019-09-26 | $18.48 | $18.80 | $18.30 | $18.72 | $18.72 | 323,032 |
| 2019-09-25 | $17.75 | $18.60 | $17.65 | $18.48 | $18.48 | 324,974 |
| 2019-09-24 | $18.58 | $18.58 | $17.52 | $17.65 | $17.65 | 644,820 |
| 2019-09-23 | $18.68 | $18.71 | $18.37 | $18.42 | $18.42 | 257,786 |
| 2019-09-20 | $18.50 | $18.96 | $18.44 | $18.72 | $18.72 | 905,661 |
| 2019-09-19 | $18.34 | $18.58 | $18.26 | $18.50 | $18.50 | 237,341 |
| 2019-09-18 | $18.63 | $18.66 | $18.05 | $18.32 | $18.32 | 246,434 |
| 2019-09-17 | $18.72 | $18.80 | $18.38 | $18.56 | $18.56 | 236,488 |
| 2019-09-16 | $18.82 | $19.10 | $18.71 | $18.89 | $18.89 | 277,464 |
| 2019-09-13 | $19.13 | $19.19 | $18.83 | $18.90 | $18.90 | 416,494 |
| 2019-09-12 | $19.18 | $19.24 | $18.83 | $19.04 | $19.04 | 672,926 |
| 2019-09-11 | $19.34 | $19.39 | $18.74 | $18.94 | $18.94 | 755,861 |
| 2019-09-10 | $18.31 | $19.32 | $18.31 | $19.23 | $19.23 | 799,617 |
| 2019-09-09 | $17.88 | $18.45 | $17.74 | $18.36 | $18.36 | 437,794 |
| 2019-09-06 | $17.69 | $18.04 | $17.61 | $17.85 | $17.85 | 411,941 |
| 2019-09-05 | $17.62 | $18.19 | $17.40 | $17.59 | $17.59 | 340,790 |
| 2019-09-04 | $17.32 | $17.47 | $17.18 | $17.38 | $17.38 | 380,104 |
| 2019-09-03 | $16.68 | $17.27 | $16.61 | $17.16 | $17.16 | 345,781 |
| 2019-08-30 | $16.62 | $16.91 | $16.50 | $16.84 | $16.84 | 295,175 |
| 2019-08-29 | $16.26 | $16.53 | $16.18 | $16.51 | $16.51 | 398,204 |
| 2019-08-28 | $15.98 | $16.34 | $15.98 | $16.11 | $16.11 | 501,729 |
| 2019-08-27 | $16.21 | $16.32 | $15.96 | $16.03 | $16.03 | 469,378 |
| 2019-08-26 | $15.95 | $16.40 | $15.85 | $16.11 | $16.11 | 379,867 |
| 2019-08-23 | $16.65 | $16.65 | $15.69 | $15.78 | $15.78 | 839,724 |
| 2019-08-22 | $17.52 | $17.64 | $16.66 | $16.78 | $16.78 | 694,571 |
| 2019-08-21 | $17.76 | $17.90 | $17.50 | $17.56 | $17.56 | 256,031 |
| 2019-08-20 | $17.45 | $17.80 | $17.27 | $17.70 | $17.70 | 199,653 |
| 2019-08-19 | $17.60 | $17.76 | $17.45 | $17.56 | $17.56 | 251,336 |
| 2019-08-16 | $16.87 | $17.32 | $16.87 | $17.30 | $17.30 | 259,599 |
| 2019-08-15 | $16.72 | $16.90 | $16.55 | $16.75 | $16.75 | 349,222 |
| 2019-08-14 | $17.24 | $17.37 | $16.63 | $16.77 | $16.77 | 526,192 |
| 2019-08-13 | $17.36 | $17.83 | $17.24 | $17.62 | $17.62 | 299,409 |
| 2019-08-12 | $17.41 | $17.52 | $17.35 | $17.44 | $17.44 | 225,044 |
| 2019-08-09 | $17.34 | $17.57 | $17.23 | $17.54 | $17.54 | 317,236 |
| 2019-08-08 | $17.20 | $17.48 | $17.06 | $17.39 | $17.39 | 973,595 |
| 2019-08-07 | $17.20 | $17.44 | $17.05 | $17.11 | $17.11 | 478,200 |
| 2019-08-06 | $17.30 | $17.77 | $17.30 | $17.54 | $17.54 | 618,003 |
| 2019-08-05 | $18.18 | $18.54 | $17.00 | $17.18 | $17.18 | 891,781 |
| 2019-08-02 | $19.31 | $19.31 | $18.32 | $18.62 | $18.62 | 614,203 |
| 2019-08-01 | $19.80 | $20.12 | $19.55 | $19.71 | $19.71 | 745,865 |
| 2019-07-31 | $20.06 | $20.62 | $19.77 | $19.84 | $19.84 | 566,674 |
| 2019-07-30 | $19.97 | $20.25 | $19.86 | $20.04 | $20.04 | 629,799 |
| 2019-07-29 | $19.67 | $20.00 | $19.67 | $19.96 | $19.96 | 437,142 |
| 2019-07-26 | $19.67 | $19.89 | $19.56 | $19.72 | $19.72 | 605,774 |
| 2019-07-25 | $19.75 | $19.86 | $19.45 | $19.68 | $19.68 | 2,053,570 |
| 2019-07-24 | $19.07 | $19.81 | $19.07 | $19.77 | $19.77 | 471,412 |
| 2019-07-23 | $18.81 | $19.24 | $18.74 | $19.14 | $19.14 | 420,066 |
| 2019-07-22 | $18.84 | $18.91 | $18.61 | $18.71 | $18.71 | 394,992 |
| 2019-07-19 | $18.98 | $19.16 | $18.87 | $18.88 | $18.88 | 331,724 |
| 2019-07-18 | $18.69 | $19.06 | $18.56 | $19.02 | $19.02 | 274,479 |
| 2019-07-17 | $18.72 | $18.81 | $18.47 | $18.76 | $18.76 | 279,086 |
| 2019-07-16 | $18.51 | $18.84 | $18.41 | $18.74 | $18.74 | 314,881 |
| 2019-07-15 | $18.38 | $18.44 | $18.18 | $18.41 | $18.41 | 358,264 |
| 2019-07-12 | $18.12 | $18.46 | $18.11 | $18.36 | $18.36 | 269,911 |
| 2019-07-11 | $18.16 | $18.17 | $17.90 | $18.09 | $18.09 | 326,974 |
| 2019-07-10 | $18.23 | $18.30 | $18.11 | $18.19 | $18.19 | 471,630 |
| 2019-07-09 | $17.96 | $18.17 | $17.93 | $18.16 | $18.16 | 258,486 |
| 2019-07-08 | $18.04 | $18.22 | $17.83 | $18.02 | $18.02 | 259,535 |
| 2019-07-05 | $18.17 | $18.23 | $17.95 | $18.10 | $18.10 | 356,686 |
| 2019-07-03 | $18.15 | $18.40 | $18.14 | $18.33 | $18.33 | 221,655 |
| 2019-07-02 | $18.05 | $18.17 | $17.85 | $18.06 | $18.06 | 543,816 |
| 2019-07-01 | $18.00 | $18.15 | $17.76 | $17.95 | $17.95 | 648,942 |
| 2019-06-28 | $17.71 | $17.99 | $17.61 | $17.88 | $17.88 | 6,090,857 |
| 2019-06-27 | $17.41 | $17.76 | $17.41 | $17.68 | $17.68 | 673,221 |
| 2019-06-26 | $17.49 | $17.49 | $17.07 | $17.37 | $17.37 | 1,328,606 |
| 2019-06-25 | $17.67 | $17.86 | $17.40 | $17.45 | $17.45 | 736,629 |
| 2019-06-24 | $18.25 | $18.37 | $17.66 | $17.66 | $17.66 | 888,141 |
| 2019-06-21 | $18.33 | $18.48 | $18.13 | $18.22 | $18.22 | 1,207,054 |
| 2019-06-20 | $18.78 | $18.98 | $18.31 | $18.39 | $18.39 | 1,069,311 |
| 2019-06-19 | $18.44 | $18.64 | $18.24 | $18.56 | $18.56 | 1,141,987 |
| 2019-06-18 | $18.09 | $18.64 | $18.08 | $18.45 | $18.45 | 1,581,859 |
| 2019-06-17 | $17.99 | $18.21 | $17.91 | $17.97 | $17.97 | 766,978 |
| 2019-06-14 | $18.08 | $18.17 | $17.91 | $17.98 | $17.98 | 691,079 |
| 2019-06-13 | $17.85 | $18.18 | $17.76 | $18.07 | $18.07 | 674,120 |
| 2019-06-12 | $17.83 | $18.00 | $17.67 | $17.80 | $17.80 | 677,188 |
| 2019-06-11 | $17.99 | $17.99 | $17.47 | $17.82 | $17.82 | 908,340 |
| 2019-06-10 | $17.78 | $18.07 | $17.06 | $17.87 | $17.87 | 862,788 |
| 2019-06-07 | $17.41 | $17.96 | $17.41 | $17.72 | $17.72 | 662,631 |
| 2019-06-06 | $17.44 | $17.69 | $17.21 | $17.32 | $17.32 | 813,154 |
| 2019-06-05 | $17.18 | $17.41 | $16.94 | $17.41 | $17.41 | 771,241 |
| 2019-06-04 | $16.97 | $17.13 | $16.65 | $17.08 | $17.08 | 926,440 |
| 2019-06-03 | $16.84 | $17.01 | $16.64 | $16.80 | $16.80 | 932,335 |
| 2019-05-31 | $17.16 | $17.20 | $16.79 | $16.86 | $16.86 | 917,715 |
| 2019-05-30 | $17.31 | $17.47 | $17.19 | $17.31 | $17.31 | 1,509,432 |
| 2019-05-29 | $17.30 | $17.51 | $17.05 | $17.26 | $17.26 | 2,168,385 |
| 2019-05-28 | $17.57 | $17.60 | $16.84 | $17.47 | $17.47 | 7,133,512 |
| 2019-05-24 | $17.70 | $17.87 | $17.56 | $17.60 | $17.60 | 820,704 |
| 2019-05-23 | $17.87 | $17.88 | $17.37 | $17.63 | $17.63 | 1,003,998 |
| 2019-05-22 | $18.32 | $18.43 | $17.96 | $18.01 | $18.01 | 1,024,776 |
| 2019-05-21 | $18.23 | $18.51 | $18.16 | $18.37 | $18.37 | 789,435 |
| 2019-05-20 | $18.36 | $18.36 | $17.96 | $18.08 | $18.08 | 643,532 |
| 2019-05-17 | $18.45 | $18.59 | $18.25 | $18.48 | $18.48 | 868,876 |
| 2019-05-16 | $18.44 | $19.00 | $18.44 | $18.58 | $18.58 | 1,090,725 |
| 2019-05-15 | $18.09 | $18.53 | $17.85 | $18.42 | $18.42 | 793,310 |
| 2019-05-14 | $17.81 | $18.47 | $17.70 | $18.24 | $18.24 | 915,924 |
| 2019-05-13 | $17.87 | $18.01 | $17.59 | $17.73 | $17.73 | 893,666 |
| 2019-05-10 | $17.83 | $18.22 | $17.72 | $18.18 | $18.18 | 843,955 |
| 2019-05-09 | $18.33 | $18.33 | $17.37 | $17.93 | $17.93 | 1,217,917 |
| 2019-05-08 | $19.15 | $19.30 | $18.27 | $18.41 | $18.41 | 1,400,115 |
| 2019-05-07 | $19.40 | $19.62 | $19.01 | $19.09 | $19.09 | 997,447 |
| 2019-05-06 | $19.67 | $19.68 | $19.34 | $19.63 | $19.63 | 325,442 |
| 2019-05-03 | $19.55 | $19.78 | $19.28 | $19.77 | $19.77 | 563,969 |
| 2019-05-02 | $19.51 | $19.60 | $19.28 | $19.42 | $19.42 | 763,928 |
| 2019-05-01 | $19.69 | $19.79 | $19.53 | $19.54 | $19.54 | 1,163,884 |
| 2019-04-30 | $19.43 | $19.71 | $19.05 | $19.64 | $19.64 | 716,767 |
| 2019-04-29 | $19.54 | $19.63 | $19.26 | $19.39 | $19.39 | 452,906 |
| 2019-04-26 | $19.20 | $19.66 | $19.12 | $19.56 | $19.56 | 710,709 |
| 2019-04-25 | $19.16 | $19.37 | $18.90 | $19.18 | $19.18 | 1,515,004 |
| 2019-04-24 | $18.85 | $19.34 | $18.69 | $19.16 | $19.16 | 1,404,728 |
| 2019-04-23 | $18.50 | $19.00 | $18.45 | $18.84 | $18.84 | 1,530,709 |
| 2019-04-22 | $18.33 | $18.48 | $18.20 | $18.48 | $18.48 | 1,125,717 |
| 2019-04-18 | $18.24 | $18.49 | $18.17 | $18.43 | $18.43 | 467,208 |
| 2019-04-17 | $18.39 | $18.43 | $18.06 | $18.25 | $18.25 | 911,673 |
| 2019-04-16 | $18.59 | $18.69 | $18.28 | $18.33 | $18.33 | 272,832 |
| 2019-04-15 | $18.45 | $18.54 | $18.40 | $18.52 | $18.52 | 413,277 |
| 2019-04-12 | $18.49 | $18.59 | $18.30 | $18.46 | $18.46 | 485,959 |
| 2019-04-11 | $18.49 | $18.55 | $18.35 | $18.40 | $18.40 | 1,034,159 |
| 2019-04-10 | $18.31 | $18.55 | $18.20 | $18.53 | $18.53 | 658,729 |
| 2019-04-09 | $18.40 | $18.40 | $18.07 | $18.23 | $18.23 | 654,756 |
| 2019-04-08 | $18.34 | $18.49 | $18.20 | $18.45 | $18.45 | 530,084 |
| 2019-04-05 | $18.41 | $18.57 | $18.20 | $18.37 | $18.37 | 681,025 |
| 2019-04-04 | $18.15 | $18.45 | $18.11 | $18.43 | $18.43 | 1,004,424 |
| 2019-04-03 | $18.16 | $18.31 | $17.91 | $18.16 | $18.16 | 954,152 |
| 2019-04-02 | $18.02 | $18.05 | $17.82 | $17.99 | $17.99 | 541,632 |
| 2019-04-01 | $17.80 | $18.04 | $17.72 | $18.02 | $18.02 | 996,912 |
| 2019-03-29 | $17.75 | $17.80 | $17.64 | $17.80 | $17.80 | 860,624 |
| 2019-03-28 | $17.65 | $17.77 | $17.52 | $17.75 | $17.75 | 1,036,673 |
| 2019-03-27 | $17.86 | $18.00 | $17.52 | $17.69 | $17.69 | 1,432,787 |
| 2019-03-26 | $17.85 | $17.90 | $17.68 | $17.89 | $17.89 | 680,789 |
| 2019-03-25 | $17.74 | $17.82 | $17.49 | $17.81 | $17.81 | 2,466,662 |
| 2019-03-22 | $17.97 | $18.08 | $17.63 | $17.75 | $17.75 | 1,304,606 |
| 2019-03-21 | $17.50 | $18.08 | $17.40 | $18.07 | $18.07 | 3,028,579 |
| 2019-03-20 | $17.73 | $17.79 | $17.30 | $17.51 | $17.51 | 7,438,920 |
| 2019-03-19 | $17.79 | $17.96 | $17.63 | $17.79 | $17.79 | 763,208 |
| 2019-03-18 | $18.12 | $18.57 | $17.64 | $17.73 | $17.73 | 843,915 |
| 2019-03-15 | $18.65 | $18.69 | $18.24 | $18.50 | $18.50 | 795,458 |
| 2019-03-14 | $18.48 | $18.82 | $18.44 | $18.53 | $18.53 | 805,079 |
| 2019-03-13 | $18.08 | $18.53 | $18.08 | $18.42 | $18.42 | 876,192 |
| 2019-03-12 | $18.04 | $18.34 | $18.04 | $18.07 | $18.07 | 564,448 |
| 2019-03-11 | $17.96 | $18.32 | $17.93 | $18.07 | $18.07 | 372,621 |
| 2019-03-08 | $17.78 | $18.23 | $17.58 | $17.88 | $17.88 | 887,392 |
| 2019-03-07 | $18.50 | $18.52 | $17.77 | $17.85 | $17.85 | 609,444 |
| 2019-03-06 | $18.87 | $19.05 | $18.25 | $18.40 | $18.40 | 282,542 |
| 2019-03-05 | $18.98 | $19.62 | $18.77 | $18.81 | $18.81 | 515,901 |
| 2019-03-04 | $18.69 | $19.08 | $18.65 | $18.96 | $18.96 | 504,169 |
| 2019-03-01 | $18.50 | $18.85 | $18.26 | $18.61 | $18.61 | 417,132 |
| 2019-02-28 | $19.05 | $19.05 | $18.15 | $18.33 | $18.33 | 653,881 |
| 2019-02-27 | $18.44 | $18.98 | $18.27 | $18.88 | $18.88 | 444,529 |
| 2019-02-26 | $18.57 | $18.65 | $18.26 | $18.40 | $18.40 | 678,003 |
| 2019-02-25 | $18.79 | $18.96 | $18.36 | $18.48 | $18.48 | 582,288 |
| 2019-02-22 | $18.56 | $18.70 | $18.38 | $18.69 | $18.69 | 400,137 |
| 2019-02-21 | $18.27 | $18.64 | $17.98 | $18.52 | $18.52 | 450,720 |
| 2019-02-20 | $17.97 | $18.33 | $17.80 | $18.27 | $18.27 | 391,481 |
| 2019-02-19 | $17.88 | $18.38 | $17.79 | $17.95 | $17.95 | 413,296 |
| 2019-02-15 | $18.41 | $18.48 | $17.88 | $17.94 | $17.94 | 364,409 |
| 2019-02-14 | $18.68 | $18.88 | $18.29 | $18.31 | $18.31 | 446,631 |
| 2019-02-13 | $18.12 | $18.82 | $18.12 | $18.77 | $18.77 | 787,408 |
| 2019-02-12 | $17.71 | $18.17 | $17.66 | $18.11 | $18.11 | 591,954 |
| 2019-02-11 | $17.38 | $17.67 | $17.27 | $17.61 | $17.61 | 237,052 |
| 2019-02-08 | $17.32 | $17.48 | $17.18 | $17.36 | $17.36 | 298,477 |
| 2019-02-07 | $17.02 | $17.43 | $16.95 | $17.40 | $17.40 | 299,171 |
| 2019-02-06 | $17.32 | $17.50 | $16.99 | $17.29 | $17.29 | 226,387 |
| 2019-02-05 | $17.00 | $17.44 | $16.88 | $17.36 | $17.36 | 305,306 |
| 2019-02-04 | $16.99 | $17.24 | $16.89 | $17.02 | $17.02 | 420,501 |
| 2019-02-01 | $17.15 | $17.45 | $16.81 | $16.94 | $16.94 | 300,443 |
| 2019-01-31 | $16.22 | $17.43 | $16.17 | $17.24 | $17.24 | 490,942 |
| 2019-01-30 | $16.20 | $16.70 | $15.57 | $16.19 | $16.19 | 565,161 |
| 2019-01-29 | $15.67 | $16.12 | $15.49 | $15.98 | $15.98 | 713,422 |
| 2019-01-28 | $16.02 | $16.08 | $15.54 | $15.58 | $15.58 | 503,977 |
| 2019-01-25 | $15.98 | $16.43 | $15.98 | $16.18 | $16.18 | 400,022 |
| 2019-01-24 | $15.98 | $16.57 | $15.80 | $15.98 | $15.98 | 519,519 |
| 2019-01-23 | $16.38 | $16.74 | $15.89 | $16.00 | $16.00 | 560,716 |
| 2019-01-22 | $16.69 | $16.76 | $16.23 | $16.32 | $16.32 | 445,178 |
| 2019-01-18 | $16.90 | $17.09 | $16.63 | $16.77 | $16.77 | 235,952 |
| 2019-01-17 | $16.30 | $16.97 | $16.09 | $16.86 | $16.86 | 702,239 |
| 2019-01-16 | $15.92 | $16.47 | $15.85 | $16.30 | $16.30 | 378,765 |
| 2019-01-15 | $15.86 | $16.22 | $15.85 | $15.91 | $15.91 | 494,973 |
| 2019-01-14 | $15.52 | $15.97 | $15.48 | $15.92 | $15.92 | 228,383 |
| 2019-01-11 | $15.32 | $15.75 | $15.28 | $15.59 | $15.59 | 244,101 |
| 2019-01-10 | $15.25 | $15.56 | $15.12 | $15.44 | $15.44 | 424,027 |
| 2019-01-09 | $15.37 | $15.61 | $15.16 | $15.29 | $15.29 | 516,398 |
| 2019-01-08 | $14.35 | $15.27 | $14.21 | $15.21 | $15.21 | 324,104 |
| 2019-01-07 | $14.24 | $14.25 | $13.93 | $14.16 | $14.16 | 430,451 |
| 2019-01-04 | $14.25 | $14.35 | $13.60 | $14.25 | $14.25 | 697,084 |
| 2019-01-03 | $14.51 | $14.70 | $13.97 | $14.19 | $14.19 | 627,108 |
| 2019-01-02 | $14.29 | $14.75 | $13.82 | $14.53 | $14.53 | 911,017 |
| 2018-12-31 | $14.36 | $14.65 | $14.26 | $14.47 | $14.47 | 349,277 |
| 2018-12-28 | $14.39 | $14.83 | $14.17 | $14.32 | $14.32 | 507,543 |
| 2018-12-27 | $13.65 | $14.26 | $13.57 | $14.25 | $14.25 | 504,358 |
| 2018-12-26 | $13.59 | $13.83 | $13.25 | $13.80 | $13.80 | 693,452 |
| 2018-12-24 | $14.48 | $14.48 | $13.40 | $13.45 | $13.45 | 322,067 |
| 2018-12-21 | $14.94 | $15.49 | $14.43 | $14.45 | $14.45 | 1,373,454 |
| 2018-12-20 | $15.62 | $15.79 | $14.86 | $14.89 | $14.89 | 583,124 |
| 2018-12-19 | $16.19 | $16.59 | $15.68 | $15.69 | $15.69 | 799,529 |
| 2018-12-18 | $16.19 | $16.64 | $16.17 | $16.20 | $16.20 | 762,199 |
| 2018-12-17 | $16.63 | $16.85 | $16.09 | $16.09 | $16.09 | 1,051,790 |
| 2018-12-14 | $17.09 | $17.24 | $16.59 | $16.61 | $16.61 | 507,008 |
| 2018-12-13 | $17.64 | $17.68 | $17.15 | $17.16 | $17.16 | 513,933 |
| 2018-12-12 | $18.09 | $18.30 | $17.50 | $17.58 | $17.58 | 519,161 |
| 2018-12-11 | $18.22 | $18.77 | $17.66 | $17.93 | $17.93 | 570,111 |
| 2018-12-10 | $18.21 | $18.35 | $17.77 | $17.89 | $17.89 | 501,518 |
| 2018-12-07 | $18.17 | $18.45 | $18.02 | $18.15 | $18.15 | 534,587 |
| 2018-12-06 | $18.25 | $18.58 | $17.74 | $18.20 | $18.20 | 838,682 |
| 2018-12-04 | $19.02 | $19.24 | $18.36 | $18.38 | $18.38 | 961,160 |
| 2018-12-03 | $18.76 | $19.24 | $18.62 | $19.00 | $19.00 | 942,736 |
| 2018-11-30 | $18.58 | $18.65 | $18.45 | $18.62 | $18.62 | 980,769 |
| 2018-11-29 | $18.26 | $18.70 | $18.01 | $18.58 | $18.58 | 1,008,427 |
| 2018-11-28 | $18.25 | $18.49 | $18.16 | $18.35 | $18.35 | 1,287,550 |
| 2018-11-27 | $18.18 | $18.25 | $18.01 | $18.15 | $18.15 | 1,214,662 |
| 2018-11-26 | $18.23 | $18.49 | $17.64 | $18.17 | $18.17 | 1,014,392 |
| 2018-11-23 | $17.90 | $18.42 | $17.90 | $18.12 | $18.12 | 489,545 |
| 2018-11-21 | $17.70 | $17.97 | $17.53 | $17.88 | $17.88 | 1,102,740 |
| 2018-11-20 | $18.17 | $18.31 | $17.40 | $17.57 | $17.57 | 866,442 |
| 2018-11-19 | $18.34 | $18.46 | $18.10 | $18.26 | $18.26 | 640,936 |
| 2018-11-16 | $18.25 | $18.50 | $18.07 | $18.30 | $18.30 | 666,842 |
| 2018-11-15 | $18.65 | $18.90 | $18.15 | $18.29 | $18.29 | 834,950 |
| 2018-11-14 | $17.90 | $19.14 | $17.90 | $18.65 | $18.65 | 3,526,091 |
| 2018-11-13 | $16.49 | $16.93 | $16.34 | $16.85 | $16.85 | 255,687 |
| 2018-11-12 | $17.73 | $17.77 | $16.43 | $16.48 | $16.48 | 431,213 |
| 2018-11-09 | $17.68 | $17.78 | $17.52 | $17.70 | $17.70 | 212,215 |
| 2018-11-08 | $17.39 | $17.76 | $17.37 | $17.76 | $17.76 | 342,604 |
| 2018-11-07 | $17.09 | $17.54 | $16.92 | $17.45 | $17.45 | 535,920 |
| 2018-11-06 | $16.46 | $17.13 | $16.46 | $17.08 | $17.08 | 1,109,909 |
| 2018-11-05 | $16.43 | $16.75 | $16.27 | $16.45 | $16.45 | 272,605 |
| 2018-11-02 | $16.47 | $16.53 | $16.20 | $16.44 | $16.44 | 389,382 |
| 2018-11-01 | $16.32 | $16.46 | $16.17 | $16.40 | $16.40 | 425,302 |
| 2018-10-31 | $16.23 | $16.40 | $16.16 | $16.26 | $16.26 | 353,363 |
| 2018-10-30 | $15.89 | $16.23 | $15.75 | $16.05 | $16.05 | 612,263 |
| 2018-10-29 | $16.14 | $16.25 | $15.83 | $15.88 | $15.88 | 716,214 |
| 2018-10-26 | $16.05 | $16.23 | $15.71 | $16.04 | $16.04 | 308,407 |
| 2018-10-25 | $15.64 | $16.30 | $15.56 | $16.13 | $16.13 | 591,392 |
| 2018-10-24 | $15.61 | $15.95 | $15.49 | $15.56 | $15.56 | 501,407 |
| 2018-10-23 | $15.71 | $15.72 | $15.38 | $15.60 | $15.60 | 613,454 |
| 2018-10-22 | $16.05 | $16.23 | $15.83 | $15.84 | $15.84 | 393,285 |
| 2018-10-19 | $16.04 | $16.18 | $15.89 | $15.99 | $15.99 | 442,460 |
| 2018-10-18 | $16.21 | $16.30 | $16.00 | $16.04 | $16.04 | 238,487 |
| 2018-10-17 | $16.41 | $16.45 | $16.14 | $16.33 | $16.33 | 356,990 |
| 2018-10-16 | $16.21 | $16.50 | $16.15 | $16.50 | $16.50 | 375,994 |
| 2018-10-15 | $15.86 | $16.26 | $15.70 | $16.19 | $16.19 | 337,804 |
| 2018-10-12 | $15.61 | $16.02 | $15.61 | $15.88 | $15.88 | 592,828 |
| 2018-10-11 | $15.21 | $15.88 | $15.17 | $15.50 | $15.50 | 1,135,904 |
| 2018-10-10 | $16.22 | $16.24 | $15.14 | $15.32 | $15.32 | 1,693,784 |
| 2018-10-09 | $16.42 | $16.44 | $16.20 | $16.29 | $16.29 | 593,796 |
| 2018-10-08 | $16.51 | $16.97 | $16.21 | $16.37 | $16.37 | 473,374 |
| 2018-10-05 | $16.64 | $16.88 | $16.35 | $16.55 | $16.55 | 561,326 |
| 2018-10-04 | $16.42 | $16.84 | $16.27 | $16.67 | $16.67 | 972,707 |
| 2018-10-03 | $16.53 | $16.72 | $16.10 | $16.38 | $16.38 | 587,733 |
| 2018-10-02 | $16.93 | $16.98 | $16.45 | $16.53 | $16.53 | 658,650 |
| 2018-10-01 | $17.12 | $17.26 | $16.67 | $16.86 | $16.86 | 943,146 |
| 2018-09-28 | $17.01 | $17.12 | $16.65 | $16.99 | $16.99 | 1,280,711 |
| 2018-09-27 | $17.46 | $17.59 | $17.02 | $17.05 | $17.05 | 890,611 |
| 2018-09-26 | $17.66 | $17.79 | $17.37 | $17.47 | $17.47 | 652,143 |
| 2018-09-25 | $17.97 | $18.00 | $17.50 | $17.56 | $17.56 | 460,762 |
| 2018-09-24 | $18.00 | $18.11 | $17.80 | $17.99 | $17.99 | 829,409 |
| 2018-09-21 | $18.03 | $18.07 | $17.78 | $18.00 | $18.00 | 6,062,807 |
| 2018-09-20 | $17.72 | $18.20 | $17.62 | $18.00 | $18.00 | 1,547,165 |
| 2018-09-19 | $17.95 | $18.35 | $17.63 | $17.63 | $17.63 | 1,202,626 |
| 2018-09-18 | $17.89 | $18.08 | $17.74 | $17.94 | $17.94 | 840,886 |
| 2018-09-17 | $18.04 | $18.40 | $17.80 | $17.80 | $17.80 | 669,741 |
| 2018-09-14 | $18.06 | $18.32 | $18.00 | $18.03 | $18.03 | 734,742 |
| 2018-09-13 | $18.39 | $18.50 | $17.95 | $18.09 | $18.09 | 1,129,352 |
| 2018-09-12 | $18.57 | $18.93 | $18.35 | $18.39 | $18.39 | 612,676 |
| 2018-09-11 | $18.21 | $18.75 | $18.21 | $18.59 | $18.59 | 956,655 |
| 2018-09-10 | $18.03 | $18.47 | $18.03 | $18.30 | $18.30 | 953,280 |
| 2018-09-07 | $18.01 | $18.04 | $17.40 | $17.94 | $17.94 | 846,825 |
| 2018-09-06 | $17.80 | $18.06 | $17.50 | $18.03 | $18.03 | 1,362,900 |
| 2018-09-05 | $17.48 | $17.64 | $17.28 | $17.56 | $17.56 | 822,865 |
| 2018-09-04 | $17.68 | $17.95 | $17.45 | $17.55 | $17.55 | 1,047,987 |
| 2018-08-31 | $17.82 | $17.86 | $17.63 | $17.66 | $17.66 | 239,286 |
| 2018-08-30 | $17.84 | $17.99 | $17.60 | $17.75 | $17.75 | 520,090 |
| 2018-08-29 | $18.10 | $18.10 | $17.76 | $17.82 | $17.82 | 707,296 |
| 2018-08-28 | $18.10 | $18.11 | $17.80 | $18.00 | $18.00 | 336,070 |
| 2018-08-27 | $18.02 | $18.17 | $17.80 | $17.84 | $17.84 | 561,545 |
| 2018-08-24 | $17.80 | $17.80 | $17.45 | $17.65 | $17.65 | 369,754 |
| 2018-08-23 | $17.52 | $17.77 | $17.51 | $17.55 | $17.55 | 209,140 |
| 2018-08-22 | $17.66 | $17.77 | $17.40 | $17.48 | $17.48 | 1,257,311 |
| 2018-08-21 | $17.79 | $18.04 | $17.56 | $17.82 | $17.82 | 393,750 |
| 2018-08-20 | $17.91 | $18.19 | $17.50 | $17.85 | $17.85 | 424,964 |
| 2018-08-17 | $17.50 | $18.09 | $17.33 | $17.84 | $17.84 | 364,938 |
| 2018-08-16 | $17.51 | $18.07 | $17.25 | $17.47 | $17.47 | 777,624 |
| 2018-08-15 | $17.85 | $18.19 | $17.50 | $17.62 | $17.62 | 346,005 |
| 2018-08-14 | $18.10 | $18.27 | $17.78 | $18.01 | $18.01 | 300,245 |
| 2018-08-13 | $18.08 | $18.37 | $17.75 | $17.91 | $17.91 | 770,027 |
| 2018-08-10 | $18.33 | $18.36 | $17.99 | $18.00 | $18.00 | 1,808,523 |
| 2018-08-09 | $18.00 | $18.48 | $17.89 | $18.22 | $18.22 | 879,805 |
| 2018-08-08 | $18.25 | $18.42 | $17.80 | $18.13 | $18.13 | 4,005,428 |
| 2018-08-07 | $18.45 | $18.75 | $18.10 | $18.36 | $18.36 | 1,367,793 |
| 2018-08-06 | $18.75 | $18.79 | $18.44 | $18.50 | $18.50 | 1,057,728 |
| 2018-08-03 | $17.94 | $19.45 | $17.76 | $18.55 | $18.55 | 3,004,095 |
| 2018-08-02 | $18.00 | $18.18 | $17.49 | $17.81 | $17.81 | 14,835,922 |
Cushman & Wakefield plc (CWK) News Headlines
.jpg)
.jpg)
CBRE ‘Optimism’Sparks Rally in Embattled Commercial Real Estate
None
bloomberg.com Feb. 15, 2024.jpg)
Recent Cushman & Wakefield plc (CWK) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cushman & Wakefield plc (CWK) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |