Dun & Bradstreet Holdings Inc (DNB) Exchange: NYSE
Data as of April 19, 2024
$9.17 ($0.02) 0.22%
Dun & Bradstreet Holdings Inc - Daily Information
Click for more stock information on Dun & Bradstreet Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.15 |
| Previous Close | $9.17 |
| High | $9.21 |
| Low | $9.10 |
| Adjusted Open | $9.15 |
| Previous Adjusted Close | $9.17 |
| Adjusted High | $9.21 |
| Adjusted Low | $9.10 |
About Dun & Bradstreet Holdings Inc (DNB)
Dun & Bradstreet is a leading provider of commercial data and insights. Founded in 1841, Dun & Bradstreet has a long history of empowering businesses with its industry-leading data & insights. Today, Dun & Bradstreet has offices across the United States and operates in over 25 countries. From its founding, the company has grown to 11,000+ employees and provides data and insights to over 220 million businesses worldwide. With a mission to âHelp companies thrive,â Dun & Bradstreet is committed to helping businesses of all sizes make more informed decisions, protect and grow their business, and rise to success.
Invest in Dun & Bradstreet Holdings Inc (DNB)
Historical Stock Data for Dun & Bradstreet Holdings Inc (DNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $9.15 | $9.21 | $9.10 | $9.17 | $9.17 | 1,888,967 |
| 2024-04-18 | $9.13 | $9.24 | $9.06 | $9.15 | $9.15 | 2,777,560 |
| 2024-04-17 | $9.27 | $9.29 | $9.14 | $9.14 | $9.14 | 1,766,427 |
| 2024-04-16 | $9.35 | $9.40 | $9.16 | $9.19 | $9.19 | 3,176,402 |
| 2024-04-15 | $9.44 | $9.55 | $9.34 | $9.39 | $9.39 | 4,059,985 |
| 2024-04-12 | $9.51 | $9.54 | $9.35 | $9.42 | $9.42 | 3,131,859 |
| 2024-04-11 | $9.65 | $9.67 | $9.45 | $9.62 | $9.62 | 2,625,566 |
| 2024-04-10 | $9.65 | $9.66 | $9.49 | $9.58 | $9.58 | 3,436,643 |
| 2024-04-09 | $9.66 | $9.90 | $9.62 | $9.84 | $9.84 | 3,892,213 |
| 2024-04-08 | $9.52 | $9.62 | $9.47 | $9.61 | $9.61 | 2,848,723 |
| 2024-04-05 | $9.51 | $9.55 | $9.39 | $9.49 | $9.49 | 3,009,472 |
| 2024-04-04 | $9.69 | $9.80 | $9.52 | $9.57 | $9.57 | 3,413,121 |
| 2024-04-03 | $9.73 | $9.77 | $9.63 | $9.66 | $9.66 | 6,166,003 |
| 2024-04-02 | $9.94 | $9.96 | $9.79 | $9.79 | $9.79 | 7,743,529 |
| 2024-04-01 | $10.02 | $10.05 | $9.83 | $9.95 | $9.95 | 2,978,286 |
| 2024-03-28 | $9.96 | $10.20 | $9.96 | $10.04 | $10.04 | 4,267,194 |
| 2024-03-27 | $9.79 | $9.98 | $9.76 | $9.96 | $9.96 | 3,501,659 |
| 2024-03-26 | $9.66 | $9.75 | $9.53 | $9.70 | $9.70 | 3,627,420 |
| 2024-03-25 | $9.48 | $9.66 | $9.39 | $9.60 | $9.60 | 4,576,533 |
| 2024-03-22 | $9.68 | $9.69 | $9.24 | $9.36 | $9.36 | 5,740,171 |
| 2024-03-21 | $10.07 | $10.07 | $9.64 | $9.66 | $9.66 | 5,311,656 |
| 2024-03-20 | $9.85 | $10.02 | $9.81 | $10.02 | $10.02 | 3,829,785 |
| 2024-03-19 | $9.88 | $10.01 | $9.83 | $9.85 | $9.85 | 4,298,893 |
| 2024-03-18 | $10.04 | $10.09 | $9.85 | $9.88 | $9.88 | 4,430,912 |
| 2024-03-15 | $10.06 | $10.20 | $10.06 | $10.19 | $10.19 | 4,303,743 |
| 2024-03-14 | $10.23 | $10.25 | $9.99 | $10.04 | $10.04 | 3,238,134 |
| 2024-03-13 | $10.45 | $10.55 | $10.25 | $10.27 | $10.27 | 1,580,596 |
| 2024-03-12 | $10.47 | $10.55 | $10.43 | $10.48 | $10.48 | 2,059,108 |
| 2024-03-11 | $10.36 | $10.47 | $10.32 | $10.45 | $10.45 | 2,257,029 |
| 2024-03-08 | $10.47 | $10.57 | $10.42 | $10.44 | $10.44 | 2,554,472 |
| 2024-03-07 | $10.48 | $10.48 | $10.30 | $10.41 | $10.41 | 2,472,632 |
| 2024-03-06 | $10.39 | $10.59 | $10.34 | $10.35 | $10.35 | 2,352,378 |
| 2024-03-05 | $10.49 | $10.58 | $10.35 | $10.37 | $10.37 | 2,329,516 |
| 2024-03-04 | $10.61 | $10.63 | $10.47 | $10.52 | $10.52 | 1,490,459 |
| 2024-03-01 | $10.53 | $10.67 | $10.41 | $10.60 | $10.60 | 2,366,096 |
| 2024-02-29 | $10.56 | $10.58 | $10.44 | $10.54 | $10.54 | 3,719,099 |
| 2024-02-28 | $10.50 | $10.61 | $10.41 | $10.46 | $10.46 | 3,974,692 |
| 2024-02-27 | $10.59 | $10.66 | $10.49 | $10.55 | $10.55 | 4,063,718 |
| 2024-02-26 | $10.62 | $10.67 | $10.46 | $10.57 | $10.57 | 4,357,220 |
| 2024-02-23 | $10.61 | $10.76 | $10.58 | $10.64 | $10.64 | 5,261,030 |
| 2024-02-22 | $10.54 | $10.75 | $10.52 | $10.68 | $10.68 | 4,118,962 |
| 2024-02-21 | $10.61 | $10.71 | $10.40 | $10.52 | $10.52 | 3,485,469 |
| 2024-02-20 | $10.60 | $10.77 | $10.55 | $10.61 | $10.61 | 7,515,304 |
| 2024-02-16 | $10.75 | $10.94 | $10.49 | $10.68 | $10.68 | 5,006,082 |
| 2024-02-15 | $10.98 | $11.35 | $10.79 | $10.85 | $10.85 | 5,478,532 |
| 2024-02-14 | $11.00 | $11.02 | $10.84 | $10.98 | $10.98 | 3,924,887 |
| 2024-02-13 | $10.93 | $10.98 | $10.73 | $10.88 | $10.88 | 2,777,350 |
| 2024-02-12 | $11.12 | $11.30 | $11.11 | $11.21 | $11.21 | 2,338,957 |
| 2024-02-09 | $11.09 | $11.10 | $10.90 | $11.09 | $11.09 | 2,676,735 |
| 2024-02-08 | $10.98 | $11.11 | $10.89 | $11.04 | $11.04 | 2,884,227 |
| 2024-02-07 | $10.96 | $11.01 | $10.63 | $10.95 | $10.95 | 3,271,604 |
| 2024-02-06 | $11.23 | $11.32 | $10.78 | $10.88 | $10.88 | 15,502,649 |
| 2024-02-05 | $11.42 | $11.42 | $11.05 | $11.20 | $11.20 | 4,528,119 |
| 2024-02-02 | $11.69 | $11.70 | $11.49 | $11.61 | $11.61 | 2,691,178 |
| 2024-02-01 | $11.63 | $11.81 | $11.54 | $11.79 | $11.79 | 2,460,885 |
| 2024-01-31 | $11.79 | $12.01 | $11.59 | $11.59 | $11.59 | 1,653,669 |
| 2024-01-30 | $11.98 | $12.00 | $11.82 | $11.84 | $11.84 | 2,331,573 |
| 2024-01-29 | $12.01 | $12.15 | $11.94 | $12.00 | $12.00 | 2,009,087 |
| 2024-01-26 | $11.96 | $12.02 | $11.87 | $11.97 | $11.97 | 1,567,906 |
| 2024-01-25 | $11.90 | $11.97 | $11.67 | $11.91 | $11.91 | 2,195,787 |
| 2024-01-24 | $12.07 | $12.07 | $11.80 | $11.80 | $11.80 | 1,829,941 |
| 2024-01-23 | $11.96 | $12.05 | $11.71 | $11.92 | $11.92 | 2,671,622 |
| 2024-01-22 | $11.69 | $11.87 | $11.69 | $11.81 | $11.81 | 1,932,373 |
| 2024-01-19 | $11.45 | $11.67 | $11.38 | $11.62 | $11.62 | 2,933,352 |
| 2024-01-18 | $11.60 | $11.69 | $11.22 | $11.36 | $11.36 | 1,660,928 |
| 2024-01-17 | $11.43 | $11.59 | $11.30 | $11.55 | $11.55 | 2,214,493 |
| 2024-01-16 | $11.45 | $11.60 | $11.41 | $11.58 | $11.58 | 1,728,087 |
| 2024-01-12 | $11.72 | $11.78 | $11.49 | $11.58 | $11.58 | 1,543,395 |
| 2024-01-11 | $11.55 | $11.60 | $11.34 | $11.52 | $11.52 | 2,170,715 |
| 2024-01-10 | $11.58 | $11.66 | $11.50 | $11.60 | $11.60 | 2,464,136 |
| 2024-01-09 | $11.88 | $11.89 | $11.64 | $11.64 | $11.64 | 2,183,013 |
| 2024-01-08 | $11.91 | $12.11 | $11.91 | $11.99 | $11.99 | 4,924,316 |
| 2024-01-05 | $12.49 | $12.62 | $11.83 | $11.97 | $11.97 | 7,546,864 |
| 2024-01-04 | $11.54 | $11.70 | $11.44 | $11.64 | $11.64 | 3,440,716 |
| 2024-01-03 | $11.49 | $11.62 | $11.36 | $11.53 | $11.53 | 3,101,310 |
| 2024-01-02 | $11.60 | $11.69 | $11.47 | $11.66 | $11.66 | 9,636,757 |
| 2023-12-29 | $11.72 | $11.79 | $11.65 | $11.70 | $11.70 | 1,283,790 |
| 2023-12-28 | $11.78 | $11.87 | $11.75 | $11.80 | $11.80 | 1,228,804 |
| 2023-12-27 | $11.85 | $11.90 | $11.77 | $11.80 | $11.80 | 1,087,168 |
| 2023-12-26 | $11.84 | $11.87 | $11.74 | $11.85 | $11.85 | 1,244,120 |
| 2023-12-22 | $11.82 | $11.93 | $11.74 | $11.83 | $11.83 | 1,848,774 |
| 2023-12-21 | $11.58 | $11.80 | $11.53 | $11.80 | $11.80 | 2,165,878 |
| 2023-12-20 | $11.58 | $11.73 | $11.44 | $11.49 | $11.49 | 2,113,295 |
| 2023-12-19 | $11.49 | $11.76 | $11.49 | $11.62 | $11.62 | 1,863,311 |
| 2023-12-18 | $11.57 | $11.57 | $11.36 | $11.49 | $11.49 | 2,156,114 |
| 2023-12-15 | $11.79 | $11.86 | $11.49 | $11.50 | $11.50 | 5,212,643 |
| 2023-12-14 | $11.55 | $11.86 | $11.51 | $11.76 | $11.76 | 3,607,916 |
| 2023-12-13 | $10.71 | $11.29 | $10.65 | $11.25 | $11.25 | 4,328,750 |
| 2023-12-12 | $10.62 | $10.72 | $10.55 | $10.67 | $10.67 | 4,604,224 |
| 2023-12-11 | $10.55 | $10.70 | $10.49 | $10.61 | $10.61 | 8,169,575 |
| 2023-12-08 | $10.64 | $10.73 | $10.55 | $10.59 | $10.59 | 3,336,954 |
| 2023-12-07 | $10.50 | $10.75 | $10.50 | $10.66 | $10.66 | 3,636,804 |
| 2023-12-06 | $10.79 | $10.82 | $10.38 | $10.45 | $10.45 | 3,125,882 |
| 2023-12-05 | $10.77 | $10.80 | $10.57 | $10.72 | $10.72 | 2,072,211 |
| 2023-12-04 | $10.76 | $10.96 | $10.71 | $10.83 | $10.83 | 3,550,519 |
| 2023-12-01 | $10.55 | $10.90 | $10.55 | $10.88 | $10.88 | 2,693,714 |
| 2023-11-30 | $10.59 | $10.61 | $10.49 | $10.59 | $10.59 | 4,346,974 |
| 2023-11-29 | $10.50 | $10.62 | $10.47 | $10.55 | $10.55 | 2,779,453 |
| 2023-11-28 | $10.14 | $10.41 | $10.14 | $10.40 | $10.40 | 1,960,558 |
| 2023-11-27 | $10.16 | $10.27 | $10.10 | $10.19 | $10.19 | 2,299,040 |
| 2023-11-24 | $10.14 | $10.37 | $10.14 | $10.23 | $10.23 | 1,845,380 |
| 2023-11-22 | $10.05 | $10.24 | $10.02 | $10.18 | $10.18 | 3,111,802 |
| 2023-11-21 | $9.94 | $10.02 | $9.84 | $9.93 | $9.93 | 4,725,248 |
| 2023-11-20 | $9.92 | $10.13 | $9.76 | $10.00 | $10.00 | 3,251,867 |
| 2023-11-17 | $9.92 | $9.98 | $9.76 | $9.92 | $9.92 | 3,811,895 |
| 2023-11-16 | $9.88 | $9.93 | $9.69 | $9.78 | $9.78 | 2,859,451 |
| 2023-11-15 | $9.75 | $9.91 | $9.71 | $9.85 | $9.85 | 3,686,537 |
| 2023-11-14 | $9.64 | $9.85 | $9.57 | $9.75 | $9.75 | 5,342,314 |
| 2023-11-13 | $9.26 | $9.43 | $9.21 | $9.30 | $9.30 | 2,116,779 |
| 2023-11-10 | $9.35 | $9.48 | $9.28 | $9.40 | $9.40 | 2,653,313 |
| 2023-11-09 | $9.66 | $9.70 | $9.37 | $9.39 | $9.39 | 2,808,947 |
| 2023-11-08 | $9.52 | $9.65 | $9.43 | $9.58 | $9.58 | 6,684,737 |
| 2023-11-07 | $9.62 | $9.86 | $9.58 | $9.85 | $9.85 | 2,301,250 |
| 2023-11-06 | $9.70 | $9.76 | $9.60 | $9.64 | $9.64 | 4,217,948 |
| 2023-11-03 | $9.45 | $9.82 | $9.44 | $9.73 | $9.73 | 2,686,329 |
| 2023-11-02 | $9.42 | $9.45 | $9.19 | $9.30 | $9.30 | 2,979,212 |
| 2023-11-01 | $9.00 | $9.40 | $8.92 | $9.18 | $9.18 | 4,030,542 |
| 2023-10-31 | $8.86 | $8.94 | $8.68 | $8.76 | $8.76 | 4,101,061 |
| 2023-10-30 | $8.96 | $9.15 | $8.81 | $8.85 | $8.85 | 2,224,518 |
| 2023-10-27 | $9.25 | $9.29 | $8.81 | $8.87 | $8.87 | 2,720,722 |
| 2023-10-26 | $9.21 | $9.35 | $9.11 | $9.20 | $9.20 | 2,233,319 |
| 2023-10-25 | $9.28 | $9.37 | $8.97 | $9.18 | $9.18 | 3,264,504 |
| 2023-10-24 | $9.48 | $9.62 | $9.39 | $9.41 | $9.41 | 2,278,247 |
| 2023-10-23 | $9.60 | $9.60 | $9.44 | $9.45 | $9.45 | 3,105,820 |
| 2023-10-20 | $9.75 | $9.78 | $9.59 | $9.65 | $9.65 | 2,318,406 |
| 2023-10-19 | $9.70 | $9.90 | $9.59 | $9.68 | $9.68 | 2,801,008 |
| 2023-10-18 | $9.92 | $9.99 | $9.69 | $9.72 | $9.72 | 1,803,805 |
| 2023-10-17 | $9.79 | $10.07 | $9.79 | $10.03 | $10.03 | 2,322,844 |
| 2023-10-16 | $9.62 | $9.96 | $9.54 | $9.90 | $9.90 | 2,711,073 |
| 2023-10-13 | $9.53 | $9.59 | $9.48 | $9.51 | $9.51 | 8,173,635 |
| 2023-10-12 | $9.68 | $9.71 | $9.48 | $9.54 | $9.54 | 882,444 |
| 2023-10-11 | $9.83 | $9.90 | $9.75 | $9.82 | $9.82 | 899,792 |
| 2023-10-10 | $9.67 | $9.88 | $9.65 | $9.81 | $9.81 | 1,040,759 |
| 2023-10-09 | $9.59 | $9.75 | $9.55 | $9.65 | $9.65 | 1,008,931 |
| 2023-10-06 | $9.52 | $9.80 | $9.52 | $9.68 | $9.68 | 1,769,670 |
| 2023-10-05 | $9.69 | $9.81 | $9.68 | $9.75 | $9.75 | 1,503,871 |
| 2023-10-04 | $9.54 | $9.79 | $9.45 | $9.74 | $9.74 | 2,574,162 |
| 2023-10-03 | $9.91 | $9.93 | $9.49 | $9.53 | $9.53 | 1,507,212 |
| 2023-10-02 | $9.98 | $10.00 | $9.84 | $9.98 | $9.98 | 2,022,178 |
| 2023-09-29 | $10.03 | $10.18 | $9.92 | $9.99 | $9.99 | 1,226,305 |
| 2023-09-28 | $9.99 | $10.07 | $9.93 | $9.97 | $9.97 | 826,402 |
| 2023-09-27 | $10.08 | $10.11 | $9.88 | $9.97 | $9.97 | 1,686,528 |
| 2023-09-26 | $10.02 | $10.11 | $9.92 | $10.00 | $10.00 | 1,880,832 |
| 2023-09-25 | $10.04 | $10.14 | $9.99 | $10.09 | $10.09 | 1,234,531 |
| 2023-09-22 | $10.03 | $10.19 | $10.00 | $10.12 | $10.12 | 1,736,961 |
| 2023-09-21 | $10.17 | $10.22 | $9.97 | $10.02 | $10.02 | 1,806,781 |
| 2023-09-20 | $10.56 | $10.65 | $10.27 | $10.29 | $10.29 | 2,071,558 |
| 2023-09-19 | $10.14 | $10.62 | $10.14 | $10.56 | $10.56 | 5,259,057 |
| 2023-09-18 | $10.22 | $10.40 | $10.08 | $10.10 | $10.10 | 2,501,161 |
| 2023-09-15 | $10.60 | $10.67 | $10.07 | $10.30 | $10.30 | 10,234,112 |
| 2023-09-14 | $10.69 | $10.83 | $10.55 | $10.73 | $10.73 | 3,098,932 |
| 2023-09-13 | $10.55 | $10.65 | $10.51 | $10.60 | $10.60 | 2,207,969 |
| 2023-09-12 | $10.53 | $10.63 | $10.49 | $10.55 | $10.55 | 1,546,386 |
| 2023-09-11 | $10.49 | $10.54 | $10.39 | $10.54 | $10.54 | 2,147,397 |
| 2023-09-08 | $10.44 | $10.52 | $10.32 | $10.46 | $10.46 | 1,771,367 |
| 2023-09-07 | $10.55 | $10.61 | $10.38 | $10.42 | $10.42 | 3,849,352 |
| 2023-09-06 | $10.49 | $10.69 | $10.44 | $10.64 | $10.64 | 1,998,745 |
| 2023-09-05 | $10.74 | $10.79 | $10.45 | $10.52 | $10.47 | 2,036,663 |
| 2023-09-01 | $10.95 | $10.97 | $10.81 | $10.83 | $10.83 | 1,329,755 |
| 2023-08-31 | $10.88 | $10.95 | $10.77 | $10.90 | $10.90 | 1,567,837 |
| 2023-08-30 | $10.94 | $10.97 | $10.81 | $10.91 | $10.91 | 1,087,928 |
| 2023-08-29 | $10.95 | $11.00 | $10.80 | $10.95 | $10.95 | 1,823,614 |
| 2023-08-28 | $10.77 | $10.93 | $10.75 | $10.93 | $10.93 | 2,066,958 |
| 2023-08-25 | $10.73 | $10.81 | $10.59 | $10.70 | $10.70 | 1,490,721 |
| 2023-08-24 | $10.80 | $10.92 | $10.69 | $10.69 | $10.69 | 1,391,114 |
| 2023-08-23 | $10.77 | $10.88 | $10.66 | $10.81 | $10.81 | 1,750,752 |
| 2023-08-22 | $10.66 | $10.82 | $10.54 | $10.69 | $10.69 | 3,213,319 |
| 2023-08-21 | $10.55 | $10.66 | $10.47 | $10.63 | $10.63 | 1,978,229 |
| 2023-08-18 | $10.47 | $10.71 | $10.44 | $10.62 | $10.62 | 1,348,020 |
| 2023-08-17 | $10.74 | $10.78 | $10.53 | $10.54 | $10.54 | 1,366,038 |
| 2023-08-16 | $10.60 | $10.80 | $10.60 | $10.71 | $10.71 | 2,444,014 |
| 2023-08-15 | $11.00 | $11.05 | $10.65 | $10.67 | $10.67 | 1,830,557 |
| 2023-08-14 | $10.99 | $11.11 | $10.88 | $11.11 | $11.11 | 4,065,021 |
| 2023-08-11 | $10.78 | $11.13 | $10.77 | $11.10 | $11.10 | 1,835,669 |
| 2023-08-10 | $11.00 | $11.05 | $10.84 | $10.92 | $10.92 | 2,763,983 |
| 2023-08-09 | $10.98 | $11.19 | $10.75 | $10.98 | $10.98 | 2,506,284 |
| 2023-08-08 | $11.12 | $11.12 | $10.75 | $10.94 | $10.94 | 4,914,414 |
| 2023-08-07 | $11.80 | $11.83 | $11.50 | $11.56 | $11.56 | 1,347,193 |
| 2023-08-04 | $11.31 | $11.96 | $11.26 | $11.76 | $11.76 | 2,185,928 |
| 2023-08-03 | $11.48 | $11.75 | $11.16 | $11.29 | $11.29 | 2,571,810 |
| 2023-08-02 | $11.51 | $11.62 | $11.21 | $11.26 | $11.26 | 2,571,810 |
| 2023-08-01 | $11.78 | $11.79 | $11.35 | $11.64 | $11.64 | 2,885,170 |
| 2023-07-31 | $11.83 | $11.91 | $11.46 | $11.82 | $11.82 | 7,260,114 |
| 2023-07-28 | $11.73 | $11.85 | $11.69 | $11.80 | $11.80 | 1,395,766 |
| 2023-07-27 | $11.94 | $11.95 | $11.57 | $11.58 | $11.58 | 1,942,272 |
| 2023-07-26 | $11.74 | $11.90 | $11.72 | $11.79 | $11.79 | 1,100,774 |
| 2023-07-25 | $12.04 | $12.10 | $11.80 | $11.82 | $11.82 | 1,929,179 |
| 2023-07-24 | $12.15 | $12.18 | $11.97 | $12.04 | $12.04 | 939,172 |
| 2023-07-21 | $12.16 | $12.20 | $11.95 | $12.10 | $12.10 | 1,165,096 |
| 2023-07-20 | $12.26 | $12.29 | $11.88 | $12.06 | $12.06 | 1,295,693 |
| 2023-07-19 | $12.17 | $12.35 | $12.04 | $12.34 | $12.34 | 1,875,224 |
| 2023-07-18 | $11.74 | $12.06 | $11.72 | $12.04 | $12.04 | 1,717,029 |
| 2023-07-17 | $11.83 | $11.89 | $11.68 | $11.71 | $11.71 | 2,189,346 |
| 2023-07-14 | $11.99 | $11.99 | $11.82 | $11.87 | $11.87 | 2,832,769 |
| 2023-07-13 | $11.94 | $11.98 | $11.77 | $11.97 | $11.97 | 9,591,721 |
| 2023-07-12 | $12.14 | $12.14 | $11.79 | $11.88 | $11.88 | 3,696,428 |
| 2023-07-11 | $11.81 | $12.07 | $11.78 | $11.98 | $11.98 | 2,534,420 |
| 2023-07-10 | $11.59 | $11.87 | $11.57 | $11.77 | $11.77 | 1,549,510 |
| 2023-07-07 | $11.47 | $11.69 | $11.47 | $11.59 | $11.59 | 2,024,307 |
| 2023-07-06 | $11.50 | $11.62 | $11.35 | $11.53 | $11.53 | 1,825,695 |
| 2023-07-05 | $11.53 | $11.65 | $11.39 | $11.63 | $11.63 | 1,290,329 |
| 2023-07-03 | $11.60 | $11.67 | $11.44 | $11.60 | $11.60 | 705,560 |
| 2023-06-30 | $11.65 | $11.70 | $11.51 | $11.57 | $11.57 | 1,687,458 |
| 2023-06-29 | $11.36 | $11.59 | $11.36 | $11.54 | $11.54 | 1,885,807 |
| 2023-06-28 | $11.28 | $11.40 | $11.22 | $11.36 | $11.36 | 1,233,772 |
| 2023-06-27 | $11.20 | $11.43 | $11.15 | $11.30 | $11.30 | 2,313,604 |
| 2023-06-26 | $10.92 | $11.32 | $10.90 | $11.27 | $11.27 | 2,614,753 |
| 2023-06-23 | $10.83 | $11.08 | $10.72 | $11.07 | $11.07 | 4,556,927 |
| 2023-06-22 | $11.09 | $11.09 | $10.74 | $10.90 | $10.90 | 1,960,539 |
| 2023-06-21 | $11.02 | $11.26 | $10.95 | $11.15 | $11.15 | 2,292,385 |
| 2023-06-20 | $11.58 | $11.59 | $11.08 | $11.11 | $11.11 | 2,629,162 |
| 2023-06-16 | $11.71 | $11.85 | $11.43 | $11.71 | $11.71 | 8,141,194 |
| 2023-06-15 | $10.92 | $11.68 | $10.92 | $11.63 | $11.63 | 5,922,613 |
| 2023-06-14 | $11.12 | $11.18 | $10.93 | $11.09 | $11.09 | 3,190,088 |
| 2023-06-13 | $10.96 | $11.14 | $10.84 | $11.11 | $11.11 | 2,558,470 |
| 2023-06-12 | $10.52 | $10.90 | $10.49 | $10.89 | $10.89 | 2,084,320 |
| 2023-06-09 | $10.65 | $10.65 | $10.50 | $10.51 | $10.51 | 1,318,951 |
| 2023-06-08 | $10.69 | $10.72 | $10.59 | $10.62 | $10.62 | 1,033,026 |
| 2023-06-07 | $10.92 | $10.93 | $10.65 | $10.70 | $10.70 | 1,173,356 |
| 2023-06-06 | $10.45 | $10.84 | $10.30 | $10.80 | $10.80 | 2,006,678 |
| 2023-06-05 | $10.69 | $10.72 | $10.36 | $10.45 | $10.45 | 2,409,996 |
| 2023-06-02 | $10.14 | $10.68 | $10.13 | $10.65 | $10.65 | 3,967,540 |
| 2023-06-01 | $10.00 | $10.00 | $9.71 | $9.98 | $9.98 | 3,507,985 |
| 2023-05-31 | $9.50 | $10.05 | $9.50 | $10.00 | $10.00 | 3,982,858 |
| 2023-05-30 | $9.64 | $9.91 | $9.59 | $9.61 | $9.56 | 3,012,760 |
| 2023-05-26 | $9.75 | $9.85 | $9.63 | $9.71 | $9.71 | 1,768,683 |
| 2023-05-25 | $9.79 | $9.85 | $9.62 | $9.72 | $9.72 | 1,499,976 |
| 2023-05-24 | $10.07 | $10.08 | $9.76 | $9.81 | $9.81 | 1,831,357 |
| 2023-05-23 | $10.16 | $10.50 | $10.12 | $10.14 | $10.14 | 3,928,876 |
| 2023-05-22 | $9.98 | $10.29 | $9.93 | $10.22 | $10.22 | 2,073,274 |
| 2023-05-19 | $10.14 | $10.24 | $9.99 | $10.01 | $10.01 | 1,420,334 |
| 2023-05-18 | $10.08 | $10.10 | $9.70 | $10.04 | $10.04 | 2,603,462 |
| 2023-05-17 | $10.07 | $10.19 | $9.87 | $10.13 | $10.13 | 2,491,176 |
| 2023-05-16 | $10.24 | $10.35 | $9.97 | $10.02 | $10.02 | 2,574,162 |
| 2023-05-15 | $10.46 | $10.51 | $10.30 | $10.33 | $10.33 | 2,892,567 |
| 2023-05-12 | $10.85 | $10.88 | $10.48 | $10.52 | $10.52 | 2,236,602 |
| 2023-05-11 | $10.93 | $11.01 | $10.82 | $10.83 | $10.83 | 1,323,024 |
| 2023-05-10 | $10.96 | $11.48 | $10.90 | $11.03 | $11.03 | 3,485,527 |
| 2023-05-09 | $10.70 | $10.92 | $10.67 | $10.86 | $10.86 | 2,821,488 |
| 2023-05-08 | $10.98 | $11.04 | $10.72 | $10.79 | $10.79 | 2,670,766 |
| 2023-05-05 | $10.58 | $11.04 | $10.58 | $10.95 | $10.95 | 2,911,881 |
| 2023-05-04 | $10.40 | $10.66 | $9.86 | $10.38 | $10.38 | 8,490,709 |
| 2023-05-03 | $10.53 | $10.56 | $10.08 | $10.11 | $10.11 | 8,718,319 |
| 2023-05-02 | $10.99 | $11.04 | $10.46 | $10.46 | $10.46 | 4,236,018 |
| 2023-05-01 | $11.09 | $11.34 | $11.04 | $11.07 | $11.07 | 2,077,833 |
| 2023-04-28 | $11.03 | $11.28 | $11.03 | $11.17 | $11.17 | 1,292,215 |
| 2023-04-27 | $10.95 | $11.05 | $10.84 | $11.02 | $11.02 | 1,600,508 |
| 2023-04-26 | $10.99 | $11.07 | $10.80 | $10.88 | $10.88 | 1,472,169 |
| 2023-04-25 | $11.28 | $11.42 | $11.03 | $11.05 | $11.05 | 1,105,962 |
| 2023-04-24 | $11.75 | $11.81 | $11.38 | $11.40 | $11.40 | 954,202 |
| 2023-04-21 | $11.54 | $11.72 | $11.51 | $11.71 | $11.71 | 1,872,357 |
| 2023-04-20 | $11.20 | $11.64 | $11.20 | $11.59 | $11.59 | 2,828,475 |
| 2023-04-19 | $11.36 | $11.38 | $11.18 | $11.31 | $11.31 | 10,076,326 |
| 2023-04-18 | $11.58 | $11.62 | $11.30 | $11.38 | $11.38 | 6,179,864 |
| 2023-04-17 | $11.33 | $11.58 | $11.29 | $11.53 | $11.53 | 3,487,439 |
| 2023-04-14 | $11.51 | $11.57 | $11.33 | $11.36 | $11.36 | 1,801,578 |
| 2023-04-13 | $11.43 | $11.57 | $11.42 | $11.51 | $11.51 | 1,396,644 |
| 2023-04-12 | $11.79 | $11.79 | $11.36 | $11.39 | $11.39 | 1,230,198 |
| 2023-04-11 | $11.48 | $11.67 | $11.48 | $11.63 | $11.63 | 906,786 |
| 2023-04-10 | $11.41 | $11.55 | $11.36 | $11.54 | $11.54 | 1,969,499 |
| 2023-04-06 | $11.43 | $11.55 | $11.38 | $11.49 | $11.49 | 1,142,415 |
| 2023-04-05 | $11.32 | $11.54 | $11.31 | $11.48 | $11.48 | 1,541,234 |
| 2023-04-04 | $11.61 | $11.68 | $11.36 | $11.41 | $11.41 | 1,064,058 |
| 2023-04-03 | $11.70 | $11.75 | $11.47 | $11.52 | $11.52 | 1,105,158 |
| 2023-03-31 | $11.42 | $11.75 | $11.40 | $11.74 | $11.74 | 1,413,501 |
| 2023-03-30 | $11.51 | $11.58 | $11.32 | $11.40 | $11.40 | 1,965,570 |
| 2023-03-29 | $11.38 | $11.46 | $11.21 | $11.38 | $11.38 | 6,751,211 |
| 2023-03-28 | $11.36 | $11.50 | $11.17 | $11.21 | $11.21 | 1,447,028 |
| 2023-03-27 | $11.53 | $11.60 | $11.41 | $11.41 | $11.41 | 1,777,363 |
| 2023-03-24 | $11.31 | $11.41 | $11.26 | $11.40 | $11.40 | 2,125,887 |
| 2023-03-23 | $11.30 | $11.41 | $11.18 | $11.35 | $11.35 | 3,507,553 |
| 2023-03-22 | $11.29 | $11.65 | $11.19 | $11.30 | $11.30 | 4,123,925 |
| 2023-03-21 | $11.23 | $11.41 | $11.10 | $11.30 | $11.30 | 2,152,211 |
| 2023-03-20 | $10.74 | $10.82 | $10.64 | $10.72 | $10.72 | 2,074,727 |
| 2023-03-17 | $10.77 | $10.81 | $10.54 | $10.65 | $10.65 | 2,902,744 |
| 2023-03-16 | $10.91 | $11.10 | $10.81 | $10.84 | $10.84 | 2,678,531 |
| 2023-03-15 | $10.93 | $11.10 | $10.79 | $11.06 | $11.06 | 2,938,752 |
| 2023-03-14 | $11.34 | $11.43 | $11.05 | $11.10 | $11.10 | 2,009,795 |
| 2023-03-13 | $11.22 | $11.38 | $11.07 | $11.15 | $11.15 | 1,926,105 |
| 2023-03-10 | $11.60 | $11.72 | $11.22 | $11.31 | $11.31 | 2,994,057 |
| 2023-03-09 | $11.98 | $12.05 | $11.62 | $11.66 | $11.66 | 1,643,376 |
| 2023-03-08 | $12.04 | $12.19 | $11.98 | $11.99 | $11.99 | 1,631,722 |
| 2023-03-07 | $12.29 | $12.40 | $12.00 | $12.05 | $12.05 | 2,608,650 |
| 2023-03-06 | $12.35 | $12.43 | $12.24 | $12.27 | $12.27 | 2,165,198 |
| 2023-03-03 | $12.25 | $12.31 | $12.14 | $12.31 | $12.31 | 1,685,221 |
| 2023-03-02 | $11.95 | $12.13 | $11.88 | $12.12 | $12.12 | 2,350,864 |
| 2023-03-01 | $11.96 | $12.23 | $11.93 | $12.06 | $12.06 | 2,552,944 |
| 2023-02-28 | $12.01 | $12.23 | $11.95 | $12.01 | $11.96 | 4,693,980 |
| 2023-02-27 | $12.06 | $12.16 | $11.96 | $12.06 | $12.01 | 3,032,387 |
| 2023-02-24 | $11.97 | $12.10 | $11.90 | $12.05 | $12.00 | 2,592,764 |
| 2023-02-23 | $12.79 | $12.88 | $12.00 | $12.15 | $12.10 | 4,152,358 |
| 2023-02-22 | $12.11 | $12.26 | $11.84 | $12.20 | $12.15 | 5,749,334 |
| 2023-02-21 | $12.09 | $12.35 | $12.01 | $12.13 | $12.08 | 3,736,168 |
| 2023-02-17 | $11.93 | $12.26 | $11.79 | $12.20 | $12.15 | 8,935,850 |
| 2023-02-16 | $13.20 | $13.20 | $11.95 | $11.97 | $11.92 | 6,333,777 |
| 2023-02-15 | $14.04 | $14.27 | $14.03 | $14.27 | $14.21 | 1,228,266 |
| 2023-02-14 | $14.07 | $14.29 | $13.95 | $14.14 | $14.08 | 2,019,267 |
| 2023-02-13 | $13.98 | $14.22 | $13.91 | $14.14 | $14.08 | 1,279,026 |
| 2023-02-10 | $13.98 | $14.05 | $13.86 | $13.96 | $13.90 | 1,341,148 |
| 2023-02-09 | $14.27 | $14.33 | $13.94 | $14.01 | $13.95 | 1,164,557 |
| 2023-02-08 | $14.21 | $14.34 | $14.11 | $14.21 | $14.15 | 2,311,107 |
| 2023-02-07 | $14.14 | $14.30 | $13.93 | $14.26 | $14.20 | 1,192,474 |
| 2023-02-06 | $14.31 | $14.39 | $14.09 | $14.21 | $14.15 | 1,199,041 |
| 2023-02-03 | $14.60 | $14.76 | $14.48 | $14.54 | $14.48 | 1,152,177 |
| 2023-02-02 | $15.06 | $15.45 | $14.82 | $14.87 | $14.81 | 2,026,200 |
| 2023-02-01 | $14.64 | $15.10 | $14.53 | $14.96 | $14.90 | 1,817,412 |
| 2023-01-31 | $14.51 | $14.65 | $14.38 | $14.65 | $14.59 | 1,437,081 |
| 2023-01-30 | $14.12 | $14.59 | $14.05 | $14.46 | $14.40 | 2,259,712 |
| 2023-01-27 | $13.72 | $14.38 | $13.72 | $14.31 | $14.25 | 2,507,108 |
| 2023-01-26 | $13.71 | $13.82 | $13.62 | $13.74 | $13.68 | 1,139,798 |
| 2023-01-25 | $13.68 | $13.75 | $13.51 | $13.67 | $13.61 | 712,974 |
| 2023-01-24 | $13.98 | $14.09 | $13.81 | $13.84 | $13.78 | 979,782 |
| 2023-01-23 | $14.09 | $14.21 | $13.88 | $13.89 | $13.83 | 2,344,937 |
| 2023-01-20 | $13.80 | $14.02 | $13.69 | $13.98 | $13.92 | 1,654,864 |
| 2023-01-19 | $13.51 | $13.87 | $13.50 | $13.76 | $13.70 | 2,245,818 |
| 2023-01-18 | $13.70 | $13.81 | $13.56 | $13.59 | $13.53 | 1,497,349 |
| 2023-01-17 | $13.71 | $13.75 | $13.39 | $13.62 | $13.56 | 2,442,716 |
| 2023-01-13 | $12.84 | $13.17 | $12.82 | $13.08 | $13.03 | 2,651,792 |
| 2023-01-12 | $12.71 | $12.92 | $12.58 | $12.92 | $12.87 | 4,215,071 |
| 2023-01-11 | $12.65 | $12.84 | $12.62 | $12.65 | $12.60 | 4,110,608 |
| 2023-01-10 | $12.56 | $12.76 | $12.56 | $12.65 | $12.60 | 2,509,444 |
| 2023-01-09 | $12.65 | $12.93 | $12.62 | $12.65 | $12.60 | 2,229,514 |
| 2023-01-06 | $12.66 | $12.77 | $12.47 | $12.64 | $12.64 | 1,551,722 |
| 2023-01-05 | $12.70 | $12.70 | $12.42 | $12.53 | $12.53 | 1,536,220 |
| 2023-01-04 | $12.72 | $12.87 | $12.56 | $12.82 | $12.82 | 1,538,185 |
| 2023-01-03 | $12.49 | $12.66 | $12.33 | $12.53 | $12.53 | 1,743,846 |
| 2022-12-30 | $12.26 | $12.35 | $12.10 | $12.26 | $12.26 | 1,274,861 |
| 2022-12-29 | $11.96 | $12.40 | $11.92 | $12.40 | $12.40 | 1,191,097 |
| 2022-12-28 | $12.00 | $12.10 | $11.85 | $11.89 | $11.89 | 1,540,919 |
| 2022-12-27 | $12.11 | $12.12 | $11.90 | $12.00 | $12.00 | 1,508,969 |
| 2022-12-23 | $12.06 | $12.18 | $11.93 | $12.16 | $12.16 | 1,455,328 |
| 2022-12-22 | $12.23 | $12.28 | $11.96 | $12.16 | $12.16 | 1,739,982 |
| 2022-12-21 | $12.39 | $12.52 | $12.27 | $12.34 | $12.34 | 4,992,940 |
| 2022-12-20 | $12.45 | $12.49 | $12.20 | $12.28 | $12.28 | 2,793,369 |
| 2022-12-19 | $12.77 | $12.83 | $12.43 | $12.51 | $12.51 | 1,899,847 |
| 2022-12-16 | $12.89 | $12.96 | $12.68 | $12.80 | $12.80 | 2,513,537 |
| 2022-12-15 | $13.22 | $13.27 | $12.90 | $13.00 | $13.00 | 2,081,753 |
| 2022-12-14 | $13.30 | $13.47 | $13.18 | $13.36 | $13.36 | 4,280,355 |
| 2022-12-13 | $13.47 | $13.77 | $13.25 | $13.38 | $13.38 | 5,338,475 |
| 2022-12-12 | $12.98 | $13.23 | $12.87 | $13.15 | $13.15 | 6,128,740 |
| 2022-12-09 | $13.25 | $13.29 | $12.95 | $12.95 | $12.95 | 5,737,622 |
| 2022-12-08 | $13.70 | $13.73 | $13.19 | $13.20 | $13.20 | 4,762,101 |
| 2022-12-07 | $13.60 | $13.75 | $13.52 | $13.71 | $13.71 | 2,614,799 |
| 2022-12-06 | $13.85 | $13.85 | $13.49 | $13.65 | $13.65 | 2,876,048 |
| 2022-12-05 | $13.93 | $14.05 | $13.70 | $13.83 | $13.83 | 2,105,535 |
| 2022-12-02 | $13.72 | $14.01 | $13.59 | $14.00 | $14.00 | 1,661,845 |
| 2022-12-01 | $13.51 | $13.79 | $13.46 | $13.73 | $13.73 | 1,871,303 |
| 2022-11-30 | $13.00 | $13.47 | $12.91 | $13.46 | $13.46 | 1,982,863 |
| 2022-11-29 | $13.21 | $13.23 | $13.05 | $13.06 | $13.01 | 1,585,871 |
| 2022-11-28 | $13.37 | $13.57 | $13.05 | $13.13 | $13.08 | 1,435,465 |
| 2022-11-25 | $13.37 | $13.54 | $13.28 | $13.48 | $13.48 | 745,779 |
| 2022-11-23 | $13.13 | $13.41 | $13.01 | $13.37 | $13.37 | 2,007,463 |
| 2022-11-22 | $13.18 | $13.24 | $12.96 | $13.16 | $13.16 | 1,522,314 |
| 2022-11-21 | $13.00 | $13.16 | $12.82 | $13.14 | $13.14 | 2,946,317 |
| 2022-11-18 | $13.46 | $13.47 | $12.75 | $13.03 | $13.03 | 4,192,878 |
| 2022-11-17 | $14.12 | $14.19 | $13.72 | $14.06 | $14.06 | 2,184,837 |
| 2022-11-16 | $14.52 | $14.56 | $14.11 | $14.31 | $14.31 | 1,011,630 |
| 2022-11-15 | $14.58 | $14.80 | $14.50 | $14.60 | $14.60 | 870,069 |
| 2022-11-14 | $14.09 | $14.61 | $14.08 | $14.27 | $14.27 | 1,430,822 |
| 2022-11-11 | $13.86 | $14.42 | $13.82 | $14.20 | $14.20 | 1,245,755 |
| 2022-11-10 | $13.66 | $14.08 | $13.62 | $13.90 | $13.90 | 1,526,711 |
| 2022-11-09 | $13.06 | $13.20 | $12.99 | $13.08 | $13.08 | 1,182,185 |
| 2022-11-08 | $13.40 | $13.51 | $12.97 | $13.21 | $13.21 | 2,468,176 |
| 2022-11-07 | $12.95 | $13.50 | $12.88 | $13.42 | $13.42 | 2,073,068 |
| 2022-11-04 | $12.40 | $12.97 | $12.33 | $12.94 | $12.94 | 2,630,694 |
| 2022-11-03 | $12.50 | $12.52 | $11.56 | $12.23 | $12.23 | 2,169,155 |
| 2022-11-02 | $12.89 | $12.90 | $12.32 | $12.40 | $12.40 | 2,439,112 |
| 2022-11-01 | $13.04 | $13.18 | $12.86 | $12.94 | $12.94 | 1,123,770 |
| 2022-10-31 | $12.93 | $13.01 | $12.77 | $12.85 | $12.85 | 1,522,840 |
| 2022-10-28 | $12.40 | $12.97 | $12.40 | $12.93 | $12.93 | 1,561,092 |
| 2022-10-27 | $12.29 | $12.56 | $12.29 | $12.44 | $12.44 | 1,362,370 |
| 2022-10-26 | $12.17 | $12.47 | $12.17 | $12.28 | $12.28 | 1,403,120 |
| 2022-10-25 | $11.52 | $12.14 | $11.52 | $12.09 | $12.09 | 1,579,699 |
| 2022-10-24 | $11.60 | $11.65 | $11.23 | $11.48 | $11.48 | 1,267,824 |
| 2022-10-21 | $11.43 | $11.53 | $11.26 | $11.44 | $11.44 | 1,640,069 |
| 2022-10-20 | $11.66 | $11.80 | $11.41 | $11.51 | $11.51 | 1,219,269 |
| 2022-10-19 | $11.90 | $11.90 | $11.52 | $11.60 | $11.60 | 1,285,237 |
| 2022-10-18 | $12.10 | $12.30 | $11.86 | $11.98 | $11.98 | 1,899,545 |
| 2022-10-17 | $11.98 | $12.16 | $11.83 | $11.84 | $11.84 | 1,547,917 |
| 2022-10-14 | $12.08 | $12.13 | $11.68 | $11.70 | $11.70 | 1,251,566 |
| 2022-10-13 | $11.67 | $11.99 | $11.43 | $11.91 | $11.91 | 1,895,876 |
| 2022-10-12 | $11.87 | $12.06 | $11.71 | $11.98 | $11.98 | 2,931,550 |
| 2022-10-11 | $12.14 | $12.14 | $11.82 | $11.88 | $11.88 | 1,394,447 |
| 2022-10-10 | $12.43 | $12.48 | $12.10 | $12.21 | $12.21 | 951,820 |
| 2022-10-07 | $12.51 | $12.60 | $12.17 | $12.35 | $12.35 | 2,037,169 |
| 2022-10-06 | $12.87 | $13.02 | $12.52 | $12.68 | $12.68 | 2,022,927 |
| 2022-10-05 | $12.93 | $13.17 | $12.84 | $13.06 | $13.06 | 1,210,734 |
| 2022-10-04 | $12.91 | $13.24 | $12.91 | $13.12 | $13.12 | 2,058,160 |
| 2022-10-03 | $12.52 | $12.76 | $12.33 | $12.60 | $12.60 | 1,980,188 |
| 2022-09-30 | $12.43 | $12.77 | $12.34 | $12.39 | $12.39 | 2,192,762 |
| 2022-09-29 | $12.69 | $12.71 | $12.36 | $12.52 | $12.52 | 1,511,100 |
| 2022-09-28 | $12.46 | $12.81 | $12.41 | $12.77 | $12.77 | 1,631,277 |
| 2022-09-27 | $12.77 | $12.83 | $12.33 | $12.53 | $12.53 | 1,563,230 |
| 2022-09-26 | $12.95 | $13.15 | $12.67 | $12.69 | $12.69 | 1,678,124 |
| 2022-09-23 | $13.04 | $13.09 | $12.83 | $13.04 | $13.04 | 1,611,419 |
| 2022-09-22 | $13.62 | $13.62 | $13.05 | $13.13 | $13.13 | 2,465,264 |
| 2022-09-21 | $13.54 | $14.04 | $13.45 | $13.67 | $13.67 | 2,331,463 |
| 2022-09-20 | $13.71 | $13.76 | $13.27 | $13.46 | $13.46 | 2,336,346 |
| 2022-09-19 | $14.11 | $14.25 | $13.76 | $13.92 | $13.92 | 2,061,742 |
| 2022-09-16 | $14.40 | $14.55 | $14.10 | $14.31 | $14.31 | 7,050,176 |
| 2022-09-15 | $14.50 | $14.79 | $14.44 | $14.64 | $14.64 | 2,283,255 |
| 2022-09-14 | $14.70 | $14.72 | $14.51 | $14.63 | $14.63 | 2,685,096 |
| 2022-09-13 | $14.85 | $14.89 | $14.60 | $14.63 | $14.63 | 1,573,155 |
| 2022-09-12 | $15.11 | $15.30 | $14.96 | $15.20 | $15.20 | 3,101,083 |
| 2022-09-09 | $14.85 | $15.05 | $14.83 | $14.98 | $14.98 | 1,920,876 |
| 2022-09-08 | $14.61 | $14.90 | $14.45 | $14.72 | $14.72 | 2,128,937 |
| 2022-09-07 | $14.22 | $14.88 | $14.22 | $14.69 | $14.69 | 2,920,685 |
| 2022-09-06 | $14.27 | $14.32 | $14.09 | $14.22 | $14.22 | 1,352,211 |
| 2022-09-02 | $14.46 | $14.47 | $14.05 | $14.16 | $14.16 | 1,297,477 |
| 2022-09-01 | $14.12 | $14.26 | $13.93 | $14.26 | $14.26 | 1,188,044 |
| 2022-08-31 | $14.35 | $14.36 | $14.08 | $14.25 | $14.25 | 1,820,644 |
| 2022-08-30 | $14.46 | $14.49 | $14.23 | $14.34 | $14.29 | 1,577,486 |
| 2022-08-29 | $14.50 | $14.57 | $14.36 | $14.38 | $14.33 | 1,225,268 |
| 2022-08-26 | $15.02 | $15.11 | $14.49 | $14.61 | $14.61 | 1,388,014 |
| 2022-08-25 | $15.00 | $15.11 | $14.96 | $15.01 | $15.01 | 1,647,838 |
| 2022-08-24 | $15.02 | $15.14 | $14.94 | $14.98 | $14.98 | 1,647,444 |
| 2022-08-23 | $15.34 | $15.42 | $14.98 | $15.05 | $15.05 | 2,588,822 |
| 2022-08-22 | $15.76 | $15.90 | $15.39 | $15.41 | $15.41 | 1,078,832 |
| 2022-08-19 | $16.31 | $16.35 | $15.87 | $15.96 | $15.96 | 2,249,487 |
| 2022-08-18 | $16.35 | $16.50 | $16.17 | $16.30 | $16.30 | 2,672,915 |
| 2022-08-17 | $16.27 | $16.41 | $16.00 | $16.32 | $16.32 | 3,302,685 |
| 2022-08-16 | $16.45 | $16.67 | $16.28 | $16.46 | $16.46 | 2,273,587 |
| 2022-08-15 | $16.15 | $16.67 | $16.15 | $16.57 | $16.57 | 5,293,901 |
| 2022-08-12 | $16.16 | $16.46 | $16.10 | $16.27 | $16.27 | 5,841,228 |
| 2022-08-11 | $16.14 | $16.39 | $16.07 | $16.12 | $16.12 | 2,155,571 |
| 2022-08-10 | $15.85 | $16.19 | $15.75 | $16.02 | $16.02 | 2,862,762 |
| 2022-08-09 | $16.08 | $16.08 | $15.46 | $15.60 | $15.60 | 2,897,034 |
| 2022-08-08 | $15.88 | $16.38 | $15.88 | $16.12 | $16.12 | 1,042,504 |
| 2022-08-05 | $16.06 | $16.46 | $15.84 | $15.89 | $15.89 | 1,181,675 |
| 2022-08-04 | $16.13 | $16.48 | $15.88 | $16.32 | $16.32 | 1,748,606 |
| 2022-08-03 | $15.76 | $16.29 | $15.67 | $16.27 | $16.27 | 1,836,447 |
| 2022-08-02 | $15.61 | $15.76 | $15.45 | $15.54 | $15.54 | 973,330 |
| 2022-08-01 | $15.63 | $15.81 | $15.48 | $15.69 | $15.69 | 1,243,721 |
| 2022-07-29 | $15.62 | $15.83 | $15.43 | $15.76 | $15.76 | 1,484,957 |
| 2022-07-28 | $15.28 | $15.75 | $15.24 | $15.67 | $15.67 | 1,432,009 |
| 2022-07-27 | $15.22 | $15.40 | $15.08 | $15.30 | $15.30 | 2,107,568 |
| 2022-07-26 | $15.20 | $15.36 | $15.07 | $15.22 | $15.22 | 1,089,853 |
| 2022-07-25 | $15.82 | $15.82 | $15.24 | $15.28 | $15.28 | 983,981 |
| 2022-07-22 | $15.60 | $15.85 | $15.55 | $15.80 | $15.80 | 1,200,733 |
| 2022-07-21 | $15.37 | $15.56 | $15.27 | $15.55 | $15.55 | 1,353,164 |
| 2022-07-20 | $15.36 | $15.60 | $15.29 | $15.34 | $15.34 | 1,581,825 |
| 2022-07-19 | $14.90 | $15.30 | $14.87 | $15.30 | $15.30 | 1,609,619 |
| 2022-07-18 | $14.68 | $14.93 | $14.58 | $14.64 | $14.64 | 1,346,080 |
| 2022-07-15 | $14.49 | $14.71 | $14.34 | $14.60 | $14.60 | 1,629,307 |
| 2022-07-14 | $14.20 | $14.43 | $14.20 | $14.27 | $14.27 | 2,214,550 |
| 2022-07-13 | $14.14 | $14.56 | $13.97 | $14.38 | $14.38 | 6,791,584 |
| 2022-07-12 | $14.49 | $14.56 | $14.24 | $14.29 | $14.29 | 1,822,581 |
| 2022-07-11 | $14.68 | $14.93 | $14.30 | $14.42 | $14.42 | 5,067,642 |
| 2022-07-08 | $14.51 | $15.10 | $14.18 | $14.75 | $14.75 | 9,451,333 |
| 2022-07-07 | $14.67 | $14.80 | $14.34 | $14.67 | $14.67 | 6,752,746 |
| 2022-07-06 | $14.72 | $14.82 | $14.27 | $14.69 | $14.69 | 7,942,985 |
| 2022-07-05 | $14.48 | $14.58 | $13.72 | $14.33 | $14.33 | 7,202,694 |
| 2022-07-01 | $14.85 | $15.13 | $14.84 | $15.10 | $15.10 | 890,788 |
| 2022-06-30 | $14.88 | $15.14 | $14.59 | $15.03 | $15.03 | 830,508 |
| 2022-06-29 | $15.12 | $15.25 | $14.81 | $15.03 | $15.03 | 607,442 |
| 2022-06-28 | $15.59 | $15.68 | $15.01 | $15.09 | $15.09 | 875,162 |
| 2022-06-27 | $15.39 | $15.64 | $15.32 | $15.51 | $15.51 | 1,601,121 |
| 2022-06-24 | $14.98 | $15.59 | $14.97 | $15.36 | $15.36 | 6,850,107 |
| 2022-06-23 | $14.69 | $14.99 | $14.61 | $14.84 | $14.84 | 1,178,538 |
| 2022-06-22 | $14.45 | $14.89 | $14.42 | $14.64 | $14.64 | 1,163,662 |
| 2022-06-21 | $14.66 | $14.99 | $14.53 | $14.60 | $14.60 | 1,493,447 |
| 2022-06-17 | $14.12 | $14.65 | $14.03 | $14.57 | $14.57 | 2,100,898 |
| 2022-06-16 | $14.34 | $14.50 | $14.04 | $14.15 | $14.15 | 1,414,332 |
| 2022-06-15 | $14.49 | $15.02 | $14.46 | $14.68 | $14.68 | 2,447,957 |
| 2022-06-14 | $14.04 | $14.08 | $13.67 | $13.81 | $13.81 | 1,301,983 |
| 2022-06-13 | $14.48 | $14.53 | $13.90 | $13.94 | $13.94 | 1,334,148 |
| 2022-06-10 | $14.80 | $14.93 | $14.44 | $14.74 | $14.74 | 1,680,266 |
| 2022-06-09 | $15.76 | $15.76 | $15.01 | $15.06 | $15.06 | 1,666,996 |
| 2022-06-08 | $15.96 | $16.13 | $15.75 | $15.81 | $15.81 | 1,029,800 |
| 2022-06-07 | $16.30 | $16.48 | $16.00 | $16.11 | $16.11 | 1,615,118 |
| 2022-06-06 | $16.33 | $16.71 | $16.32 | $16.56 | $16.56 | 1,404,468 |
| 2022-06-03 | $16.38 | $16.54 | $16.32 | $16.45 | $16.45 | 1,505,081 |
| 2022-06-02 | $16.68 | $16.81 | $16.40 | $16.55 | $16.55 | 2,320,782 |
| 2022-06-01 | $17.17 | $17.31 | $16.49 | $16.73 | $16.73 | 2,441,499 |
| 2022-05-31 | $17.28 | $17.44 | $17.04 | $17.27 | $17.27 | 1,735,050 |
| 2022-05-27 | $17.37 | $17.50 | $17.26 | $17.48 | $17.48 | 781,844 |
| 2022-05-26 | $16.72 | $17.29 | $16.61 | $17.17 | $17.17 | 976,161 |
| 2022-05-25 | $16.68 | $16.97 | $16.62 | $16.74 | $16.74 | 1,002,498 |
| 2022-05-24 | $16.70 | $16.85 | $16.40 | $16.74 | $16.74 | 947,090 |
| 2022-05-23 | $16.92 | $16.94 | $16.43 | $16.77 | $16.77 | 1,566,512 |
| 2022-05-20 | $16.74 | $16.84 | $16.11 | $16.63 | $16.63 | 1,261,984 |
| 2022-05-19 | $16.22 | $16.94 | $16.20 | $16.55 | $16.55 | 2,786,357 |
| 2022-05-18 | $16.40 | $16.67 | $16.20 | $16.42 | $16.42 | 1,422,300 |
| 2022-05-17 | $16.10 | $16.62 | $15.97 | $16.60 | $16.60 | 982,111 |
| 2022-05-16 | $16.13 | $16.20 | $15.84 | $15.93 | $15.93 | 787,970 |
| 2022-05-13 | $15.60 | $16.34 | $15.58 | $16.10 | $16.10 | 2,434,919 |
| 2022-05-12 | $15.19 | $15.67 | $15.11 | $15.50 | $15.50 | 1,776,774 |
| 2022-05-11 | $15.69 | $15.69 | $14.87 | $15.31 | $15.31 | 2,416,741 |
| 2022-05-10 | $14.75 | $15.77 | $14.52 | $15.65 | $15.65 | 2,585,831 |
| 2022-05-09 | $14.94 | $15.03 | $14.31 | $14.45 | $14.45 | 1,577,757 |
| 2022-05-06 | $15.25 | $15.29 | $14.83 | $15.15 | $15.15 | 1,134,511 |
| 2022-05-05 | $15.86 | $15.95 | $15.18 | $15.36 | $15.36 | 994,249 |
| 2022-05-04 | $15.78 | $16.10 | $15.31 | $16.08 | $16.08 | 2,012,999 |
| 2022-05-03 | $15.95 | $16.10 | $15.76 | $15.84 | $15.84 | 1,009,949 |
| 2022-05-02 | $15.75 | $16.00 | $15.62 | $15.96 | $15.96 | 1,188,594 |
| 2022-04-29 | $16.19 | $16.29 | $15.72 | $15.79 | $15.79 | 976,005 |
| 2022-04-28 | $15.96 | $16.47 | $15.66 | $16.31 | $16.31 | 848,533 |
| 2022-04-27 | $16.04 | $16.35 | $15.82 | $15.93 | $15.93 | 1,173,364 |
| 2022-04-26 | $17.03 | $17.08 | $15.98 | $16.01 | $16.01 | 1,094,534 |
| 2022-04-25 | $16.58 | $17.07 | $16.55 | $17.02 | $17.02 | 799,194 |
| 2022-04-22 | $17.16 | $17.20 | $16.69 | $16.71 | $16.71 | 617,634 |
| 2022-04-21 | $17.83 | $17.83 | $17.06 | $17.12 | $17.12 | 755,581 |
| 2022-04-20 | $17.64 | $17.80 | $17.51 | $17.60 | $17.60 | 801,323 |
| 2022-04-19 | $17.08 | $17.70 | $17.02 | $17.59 | $17.59 | 1,831,478 |
| 2022-04-18 | $16.97 | $17.19 | $16.86 | $17.02 | $17.02 | 1,037,902 |
| 2022-04-14 | $17.28 | $17.30 | $17.04 | $17.06 | $17.06 | 719,663 |
| 2022-04-13 | $17.03 | $17.29 | $17.00 | $17.18 | $17.18 | 768,025 |
| 2022-04-12 | $17.26 | $17.40 | $17.08 | $17.12 | $17.12 | 1,396,967 |
| 2022-04-11 | $17.37 | $17.55 | $17.18 | $17.21 | $17.21 | 1,096,291 |
| 2022-04-08 | $17.42 | $17.60 | $17.31 | $17.37 | $17.37 | 1,809,035 |
| 2022-04-07 | $17.35 | $17.56 | $17.19 | $17.49 | $17.49 | 1,729,518 |
| 2022-04-06 | $17.22 | $17.51 | $17.10 | $17.42 | $17.42 | 2,860,319 |
| 2022-04-05 | $17.40 | $17.67 | $17.14 | $17.34 | $17.34 | 2,966,825 |
| 2022-04-04 | $17.54 | $17.72 | $17.36 | $17.48 | $17.48 | 1,437,188 |
| 2022-04-01 | $17.64 | $17.77 | $17.22 | $17.42 | $17.42 | 1,878,335 |
| 2022-03-31 | $17.67 | $18.05 | $17.42 | $17.52 | $17.52 | 1,693,813 |
| 2022-03-30 | $17.35 | $17.73 | $17.33 | $17.70 | $17.70 | 1,032,676 |
| 2022-03-29 | $17.20 | $17.82 | $17.18 | $17.65 | $17.65 | 1,088,608 |
| 2022-03-28 | $16.88 | $17.03 | $16.74 | $16.91 | $16.91 | 1,339,753 |
| 2022-03-25 | $16.97 | $17.08 | $16.73 | $16.99 | $16.99 | 856,491 |
| 2022-03-24 | $16.81 | $16.89 | $16.63 | $16.83 | $16.83 | 1,126,671 |
| 2022-03-23 | $16.93 | $17.08 | $16.75 | $16.76 | $16.76 | 897,198 |
| 2022-03-22 | $16.91 | $17.29 | $16.91 | $17.08 | $17.08 | 1,124,550 |
| 2022-03-21 | $16.77 | $17.08 | $16.71 | $16.87 | $16.87 | 1,341,631 |
| 2022-03-18 | $16.76 | $17.18 | $16.71 | $17.08 | $17.08 | 1,685,188 |
| 2022-03-17 | $16.69 | $17.01 | $16.59 | $16.93 | $16.93 | 1,723,271 |
| 2022-03-16 | $16.55 | $17.13 | $16.48 | $16.80 | $16.80 | 1,860,528 |
| 2022-03-15 | $16.16 | $16.66 | $16.16 | $16.30 | $16.30 | 2,701,409 |
| 2022-03-14 | $15.70 | $16.22 | $15.55 | $16.15 | $16.15 | 2,625,820 |
| 2022-03-11 | $16.40 | $16.50 | $15.65 | $15.68 | $15.68 | 1,363,379 |
| 2022-03-10 | $16.74 | $17.02 | $16.44 | $16.58 | $16.58 | 715,920 |
| 2022-03-09 | $16.75 | $17.17 | $16.66 | $17.15 | $17.15 | 2,238,316 |
| 2022-03-08 | $16.50 | $16.75 | $16.19 | $16.42 | $16.42 | 1,755,218 |
| 2022-03-07 | $17.17 | $17.26 | $16.50 | $16.55 | $16.55 | 2,806,514 |
| 2022-03-04 | $17.94 | $18.01 | $16.75 | $17.06 | $17.06 | 4,281,180 |
| 2022-03-03 | $18.01 | $18.16 | $17.84 | $18.10 | $18.10 | 801,929 |
| 2022-03-02 | $18.14 | $18.26 | $17.89 | $18.02 | $18.02 | 935,127 |
| 2022-03-01 | $18.45 | $18.49 | $18.02 | $18.14 | $18.14 | 1,468,865 |
| 2022-02-28 | $17.98 | $18.57 | $17.88 | $18.56 | $18.56 | 2,648,052 |
| 2022-02-25 | $18.00 | $18.21 | $17.76 | $18.13 | $18.13 | 2,091,142 |
| 2022-02-24 | $17.24 | $18.13 | $17.20 | $18.05 | $18.05 | 3,404,541 |
| 2022-02-23 | $17.82 | $18.01 | $17.67 | $17.69 | $17.69 | 2,063,685 |
| 2022-02-22 | $18.05 | $18.24 | $17.74 | $17.80 | $17.80 | 2,328,882 |
| 2022-02-18 | $18.26 | $18.31 | $17.95 | $18.23 | $18.23 | 3,960,733 |
| 2022-02-17 | $18.15 | $18.24 | $17.45 | $17.96 | $17.96 | 3,193,376 |
| 2022-02-16 | $20.02 | $20.02 | $18.07 | $18.30 | $18.30 | 4,638,609 |
| 2022-02-15 | $19.19 | $19.95 | $19.18 | $19.93 | $19.93 | 1,965,865 |
| 2022-02-14 | $19.16 | $19.41 | $18.97 | $19.10 | $19.10 | 2,171,047 |
| 2022-02-11 | $19.26 | $19.43 | $18.85 | $19.03 | $19.03 | 1,947,357 |
| 2022-02-10 | $19.44 | $19.94 | $19.07 | $19.26 | $19.26 | 3,104,433 |
| 2022-02-09 | $19.96 | $20.04 | $19.54 | $19.72 | $19.72 | 1,874,723 |
| 2022-02-08 | $19.38 | $19.84 | $19.23 | $19.75 | $19.75 | 1,257,142 |
| 2022-02-07 | $19.72 | $19.86 | $19.39 | $19.51 | $19.51 | 1,032,407 |
| 2022-02-04 | $19.51 | $19.76 | $19.09 | $19.61 | $19.61 | 1,373,609 |
| 2022-02-03 | $20.25 | $20.46 | $19.33 | $19.68 | $19.68 | 2,056,640 |
| 2022-02-02 | $20.75 | $20.86 | $20.46 | $20.64 | $20.64 | 1,435,225 |
| 2022-02-01 | $20.15 | $20.74 | $20.03 | $20.68 | $20.68 | 1,868,423 |
| 2022-01-31 | $19.56 | $20.11 | $19.30 | $20.06 | $20.06 | 2,308,212 |
| 2022-01-28 | $19.95 | $20.01 | $19.12 | $19.56 | $19.56 | 2,710,148 |
| 2022-01-27 | $20.18 | $20.56 | $20.02 | $20.14 | $20.14 | 2,405,666 |
| 2022-01-26 | $20.17 | $20.47 | $19.82 | $20.10 | $20.10 | 4,922,718 |
| 2022-01-25 | $19.95 | $20.42 | $19.76 | $20.12 | $20.12 | 2,704,607 |
| 2022-01-24 | $19.67 | $20.32 | $19.22 | $20.19 | $20.19 | 3,088,078 |
| 2022-01-21 | $20.15 | $20.46 | $19.86 | $20.10 | $20.10 | 2,712,770 |
| 2022-01-20 | $20.11 | $20.59 | $20.03 | $20.13 | $20.13 | 1,626,529 |
| 2022-01-19 | $19.73 | $20.19 | $19.69 | $19.91 | $19.91 | 977,811 |
| 2022-01-18 | $19.59 | $19.81 | $19.44 | $19.64 | $19.64 | 1,365,547 |
| 2022-01-14 | $19.38 | $19.70 | $19.25 | $19.70 | $19.70 | 1,376,686 |
| 2022-01-13 | $20.17 | $20.43 | $18.96 | $19.57 | $19.57 | 3,329,890 |
| 2022-01-12 | $20.24 | $20.40 | $20.08 | $20.16 | $20.16 | 827,988 |
| 2022-01-11 | $19.88 | $20.18 | $19.61 | $20.16 | $20.16 | 645,778 |
| 2022-01-10 | $19.55 | $19.85 | $19.25 | $19.82 | $19.82 | 1,438,845 |
| 2022-01-07 | $19.95 | $20.17 | $19.65 | $19.67 | $19.67 | 888,862 |
| 2022-01-06 | $19.91 | $20.14 | $19.80 | $19.90 | $19.90 | 838,791 |
| 2022-01-05 | $20.33 | $20.59 | $19.92 | $19.94 | $19.94 | 1,401,694 |
| 2022-01-04 | $20.52 | $20.63 | $20.23 | $20.41 | $20.41 | 1,342,991 |
| 2022-01-03 | $20.20 | $20.45 | $20.12 | $20.41 | $20.41 | 1,812,690 |
| 2021-12-31 | $20.29 | $20.63 | $20.29 | $20.49 | $20.49 | 1,101,383 |
| 2021-12-30 | $20.18 | $20.51 | $20.10 | $20.32 | $20.32 | 1,375,719 |
| 2021-12-29 | $20.44 | $20.61 | $20.20 | $20.22 | $20.22 | 889,191 |
| 2021-12-28 | $20.13 | $20.49 | $20.08 | $20.45 | $20.45 | 1,041,854 |
| 2021-12-27 | $20.09 | $20.50 | $20.07 | $20.12 | $20.12 | 891,636 |
| 2021-12-23 | $20.00 | $20.30 | $20.00 | $20.09 | $20.09 | 1,014,423 |
| 2021-12-22 | $19.54 | $20.00 | $19.29 | $19.98 | $19.98 | 1,356,188 |
| 2021-12-21 | $19.37 | $19.96 | $19.37 | $19.59 | $19.59 | 2,712,419 |
| 2021-12-20 | $19.47 | $19.53 | $19.11 | $19.33 | $19.33 | 1,886,617 |
| 2021-12-17 | $19.26 | $19.81 | $19.24 | $19.55 | $19.55 | 2,620,366 |
| 2021-12-16 | $18.72 | $19.33 | $18.72 | $19.26 | $19.26 | 3,126,093 |
| 2021-12-15 | $18.32 | $19.01 | $18.25 | $18.87 | $18.87 | 8,803,092 |
| 2021-12-14 | $18.56 | $18.62 | $18.06 | $18.34 | $18.34 | 4,632,011 |
| 2021-12-13 | $18.32 | $18.81 | $18.32 | $18.59 | $18.59 | 1,948,148 |
| 2021-12-10 | $18.56 | $18.77 | $18.18 | $18.34 | $18.34 | 1,266,759 |
| 2021-12-09 | $18.87 | $19.19 | $18.60 | $18.65 | $18.65 | 1,548,081 |
| 2021-12-08 | $19.50 | $19.50 | $18.93 | $19.06 | $19.06 | 1,538,810 |
| 2021-12-07 | $19.26 | $19.66 | $19.17 | $19.43 | $19.43 | 834,571 |
| 2021-12-06 | $19.01 | $19.31 | $18.85 | $19.12 | $19.12 | 1,595,998 |
| 2021-12-03 | $19.02 | $19.20 | $18.74 | $18.82 | $18.82 | 2,145,472 |
| 2021-12-02 | $18.72 | $19.15 | $18.58 | $19.05 | $19.05 | 2,220,060 |
| 2021-12-01 | $19.10 | $19.39 | $18.55 | $18.60 | $18.60 | 3,627,655 |
| 2021-11-30 | $18.46 | $19.06 | $18.46 | $19.00 | $19.00 | 6,738,620 |
| 2021-11-29 | $18.24 | $18.58 | $18.20 | $18.55 | $18.55 | 2,248,017 |
| 2021-11-26 | $18.44 | $18.53 | $18.01 | $18.15 | $18.15 | 583,522 |
| 2021-11-24 | $18.14 | $18.80 | $18.11 | $18.71 | $18.71 | 1,438,976 |
| 2021-11-23 | $18.33 | $18.68 | $18.00 | $18.25 | $18.25 | 2,892,156 |
| 2021-11-22 | $18.97 | $19.02 | $18.16 | $18.38 | $18.38 | 1,865,040 |
| 2021-11-19 | $19.52 | $19.63 | $18.67 | $18.97 | $18.97 | 3,511,978 |
| 2021-11-18 | $20.00 | $20.01 | $19.45 | $19.59 | $19.59 | 1,876,905 |
| 2021-11-17 | $19.40 | $20.03 | $19.20 | $19.98 | $19.98 | 3,412,582 |
| 2021-11-16 | $20.32 | $20.43 | $19.10 | $19.50 | $19.50 | 6,063,399 |
| 2021-11-15 | $20.32 | $20.33 | $19.90 | $20.25 | $20.25 | 1,555,391 |
| 2021-11-12 | $19.28 | $20.26 | $19.13 | $20.25 | $20.25 | 4,275,154 |
| 2021-11-11 | $19.35 | $19.46 | $19.11 | $19.25 | $19.25 | 2,059,800 |
| 2021-11-10 | $19.42 | $20.00 | $19.17 | $19.34 | $19.34 | 2,709,595 |
| 2021-11-09 | $19.19 | $19.53 | $19.13 | $19.50 | $19.50 | 1,799,777 |
| 2021-11-08 | $19.03 | $19.20 | $18.98 | $19.09 | $19.09 | 1,638,395 |
| 2021-11-05 | $19.57 | $19.57 | $18.52 | $19.05 | $19.05 | 4,472,033 |
| 2021-11-04 | $19.88 | $21.15 | $19.72 | $19.90 | $19.90 | 5,756,364 |
| 2021-11-03 | $18.58 | $18.72 | $18.41 | $18.66 | $18.66 | 1,322,107 |
| 2021-11-02 | $19.08 | $19.08 | $18.57 | $18.65 | $18.65 | 1,004,530 |
| 2021-11-01 | $18.95 | $19.08 | $18.81 | $19.00 | $19.00 | 845,179 |
| 2021-10-29 | $18.61 | $18.88 | $18.60 | $18.84 | $18.84 | 1,473,614 |
| 2021-10-28 | $18.49 | $18.67 | $18.44 | $18.54 | $18.54 | 1,101,091 |
| 2021-10-27 | $18.45 | $18.74 | $18.39 | $18.49 | $18.49 | 961,500 |
| 2021-10-26 | $18.89 | $18.96 | $18.51 | $18.51 | $18.51 | 872,914 |
| 2021-10-25 | $18.49 | $18.75 | $18.31 | $18.71 | $18.71 | 1,347,863 |
| 2021-10-22 | $18.77 | $18.91 | $18.58 | $18.58 | $18.58 | 849,477 |
| 2021-10-21 | $18.50 | $18.78 | $18.44 | $18.74 | $18.74 | 1,166,718 |
| 2021-10-20 | $18.50 | $18.64 | $18.38 | $18.48 | $18.48 | 540,770 |
| 2021-10-19 | $18.74 | $18.84 | $18.43 | $18.52 | $18.52 | 736,891 |
| 2021-10-18 | $18.26 | $18.77 | $18.17 | $18.65 | $18.65 | 2,087,567 |
| 2021-10-15 | $18.72 | $18.77 | $18.31 | $18.36 | $18.36 | 903,006 |
| 2021-10-14 | $18.35 | $18.81 | $18.27 | $18.70 | $18.70 | 1,318,405 |
| 2021-10-13 | $18.25 | $18.34 | $17.93 | $18.23 | $18.23 | 764,881 |
| 2021-10-12 | $18.98 | $19.05 | $18.21 | $18.22 | $18.22 | 2,232,929 |
| 2021-10-11 | $19.36 | $19.49 | $18.98 | $19.01 | $19.01 | 2,856,872 |
| 2021-10-08 | $19.20 | $19.60 | $19.08 | $19.41 | $19.41 | 2,635,341 |
| 2021-10-07 | $19.05 | $19.26 | $19.03 | $19.16 | $19.16 | 2,875,459 |
| 2021-10-06 | $18.22 | $19.02 | $18.18 | $19.00 | $19.00 | 3,954,208 |
| 2021-10-05 | $17.99 | $18.23 | $17.89 | $18.22 | $18.22 | 3,141,551 |
| 2021-10-04 | $17.55 | $17.93 | $17.55 | $17.89 | $17.89 | 2,901,274 |
| 2021-10-01 | $16.90 | $17.61 | $16.76 | $17.59 | $17.59 | 1,893,922 |
| 2021-09-30 | $16.70 | $16.95 | $16.61 | $16.81 | $16.81 | 933,010 |
| 2021-09-29 | $17.01 | $17.09 | $16.63 | $16.70 | $16.70 | 1,416,735 |
| 2021-09-28 | $17.11 | $17.20 | $16.77 | $16.98 | $16.98 | 2,861,952 |
| 2021-09-27 | $17.30 | $17.64 | $17.10 | $17.26 | $17.26 | 5,617,644 |
| 2021-09-24 | $16.80 | $17.36 | $16.69 | $17.20 | $17.20 | 3,296,233 |
| 2021-09-23 | $16.89 | $16.94 | $16.73 | $16.79 | $16.79 | 993,649 |
| 2021-09-22 | $16.84 | $16.96 | $16.70 | $16.78 | $16.78 | 731,635 |
| 2021-09-21 | $17.02 | $17.13 | $16.81 | $16.84 | $16.84 | 2,086,545 |
| 2021-09-20 | $17.33 | $17.43 | $16.69 | $16.93 | $16.93 | 2,093,257 |
| 2021-09-17 | $17.52 | $17.79 | $17.23 | $17.56 | $17.56 | 2,408,724 |
| 2021-09-16 | $17.28 | $17.58 | $17.24 | $17.55 | $17.55 | 1,357,176 |
| 2021-09-15 | $17.59 | $17.75 | $17.25 | $17.32 | $17.32 | 2,069,871 |
| 2021-09-14 | $17.82 | $17.82 | $17.53 | $17.58 | $17.58 | 1,045,369 |
| 2021-09-13 | $17.87 | $17.91 | $17.66 | $17.83 | $17.83 | 1,116,497 |
| 2021-09-10 | $18.17 | $18.21 | $17.75 | $17.80 | $17.80 | 912,422 |
| 2021-09-09 | $18.20 | $18.36 | $18.15 | $18.21 | $18.21 | 1,132,243 |
| 2021-09-08 | $18.28 | $18.39 | $18.13 | $18.32 | $18.32 | 718,922 |
| 2021-09-07 | $18.39 | $18.43 | $18.18 | $18.28 | $18.28 | 1,042,104 |
| 2021-09-03 | $18.71 | $18.81 | $18.50 | $18.50 | $18.50 | 624,911 |
| 2021-09-02 | $18.68 | $18.95 | $18.67 | $18.75 | $18.75 | 706,779 |
| 2021-09-01 | $18.43 | $18.84 | $18.31 | $18.71 | $18.71 | 1,080,536 |
| 2021-08-31 | $18.35 | $18.49 | $18.22 | $18.33 | $18.33 | 985,715 |
| 2021-08-30 | $18.30 | $18.45 | $18.18 | $18.28 | $18.28 | 646,276 |
| 2021-08-27 | $18.33 | $18.52 | $18.30 | $18.37 | $18.37 | 1,053,996 |
| 2021-08-26 | $18.30 | $18.54 | $18.14 | $18.42 | $18.42 | 2,360,056 |
| 2021-08-25 | $18.40 | $18.50 | $18.17 | $18.30 | $18.30 | 2,551,374 |
| 2021-08-24 | $18.01 | $18.49 | $18.01 | $18.39 | $18.39 | 5,376,898 |
| 2021-08-23 | $18.31 | $18.39 | $17.98 | $18.07 | $18.07 | 2,141,527 |
| 2021-08-20 | $17.80 | $18.23 | $17.76 | $18.22 | $18.22 | 5,255,928 |
| 2021-08-19 | $18.00 | $18.20 | $17.91 | $17.95 | $17.95 | 1,228,122 |
| 2021-08-18 | $18.40 | $18.40 | $18.05 | $18.08 | $18.08 | 1,537,755 |
| 2021-08-17 | $18.58 | $18.84 | $18.34 | $18.44 | $18.44 | 1,395,814 |
| 2021-08-16 | $19.26 | $19.37 | $18.76 | $18.78 | $18.78 | 1,382,378 |
| 2021-08-13 | $19.05 | $19.28 | $18.86 | $19.23 | $19.23 | 1,224,567 |
| 2021-08-12 | $19.06 | $19.24 | $18.81 | $19.06 | $19.06 | 1,879,686 |
| 2021-08-11 | $18.48 | $18.81 | $18.29 | $18.80 | $18.80 | 2,845,022 |
| 2021-08-10 | $18.63 | $18.78 | $18.40 | $18.48 | $18.48 | 2,305,201 |
| 2021-08-09 | $18.31 | $18.45 | $18.09 | $18.11 | $18.11 | 2,055,768 |
| 2021-08-06 | $18.47 | $18.64 | $18.28 | $18.35 | $18.35 | 2,332,824 |
| 2021-08-05 | $18.84 | $19.05 | $18.25 | $18.63 | $18.63 | 2,154,046 |
| 2021-08-04 | $18.79 | $19.17 | $18.60 | $18.92 | $18.92 | 1,464,365 |
| 2021-08-03 | $20.51 | $20.63 | $18.92 | $18.97 | $18.97 | 3,905,713 |
| 2021-08-02 | $21.00 | $21.26 | $20.66 | $20.66 | $20.66 | 1,636,459 |
| 2021-07-30 | $20.77 | $21.07 | $20.63 | $20.96 | $20.96 | 1,649,075 |
| 2021-07-29 | $20.79 | $20.97 | $20.70 | $20.75 | $20.75 | 1,329,421 |
| 2021-07-28 | $20.33 | $20.89 | $20.31 | $20.73 | $20.73 | 1,786,543 |
| 2021-07-27 | $20.32 | $20.41 | $19.96 | $20.33 | $20.33 | 1,754,952 |
| 2021-07-26 | $20.75 | $20.83 | $20.32 | $20.33 | $20.33 | 1,305,977 |
| 2021-07-23 | $21.01 | $21.06 | $20.79 | $20.85 | $20.85 | 674,881 |
| 2021-07-22 | $21.00 | $21.17 | $20.77 | $20.89 | $20.89 | 1,359,416 |
| 2021-07-21 | $21.14 | $21.21 | $20.94 | $21.05 | $21.05 | 1,158,255 |
| 2021-07-20 | $20.68 | $21.19 | $20.66 | $21.08 | $21.08 | 876,967 |
| 2021-07-19 | $20.84 | $21.00 | $20.23 | $20.58 | $20.58 | 1,511,824 |
| 2021-07-16 | $20.63 | $21.06 | $20.56 | $21.00 | $21.00 | 1,863,484 |
| 2021-07-15 | $20.80 | $20.86 | $20.42 | $20.58 | $20.58 | 1,260,672 |
| 2021-07-14 | $21.11 | $21.24 | $20.58 | $20.80 | $20.80 | 1,194,291 |
| 2021-07-13 | $21.29 | $21.42 | $21.09 | $21.10 | $21.10 | 1,527,171 |
| 2021-07-12 | $21.15 | $21.38 | $21.08 | $21.30 | $21.30 | 1,464,645 |
| 2021-07-09 | $21.54 | $21.60 | $21.19 | $21.27 | $21.27 | 1,987,172 |
| 2021-07-08 | $21.18 | $21.48 | $20.83 | $21.43 | $21.43 | 2,299,978 |
| 2021-07-07 | $21.16 | $21.52 | $21.15 | $21.31 | $21.31 | 2,042,820 |
| 2021-07-06 | $21.75 | $21.88 | $20.95 | $21.25 | $21.25 | 2,800,244 |
| 2021-07-02 | $21.33 | $21.91 | $21.27 | $21.83 | $21.83 | 2,053,714 |
| 2021-07-01 | $21.39 | $21.62 | $21.23 | $21.25 | $21.25 | 2,988,496 |
| 2021-06-30 | $21.91 | $21.96 | $21.30 | $21.37 | $21.37 | 2,025,989 |
| 2021-06-29 | $21.68 | $22.07 | $21.55 | $21.91 | $21.91 | 2,304,064 |
| 2021-06-28 | $22.31 | $22.42 | $21.51 | $21.66 | $21.66 | 4,834,314 |
| 2021-06-25 | $22.60 | $22.84 | $22.40 | $22.79 | $22.79 | 5,623,019 |
| 2021-06-24 | $22.06 | $22.88 | $22.03 | $22.57 | $22.57 | 2,929,549 |
| 2021-06-23 | $21.57 | $22.02 | $21.48 | $21.96 | $21.96 | 3,430,646 |
| 2021-06-22 | $21.11 | $21.63 | $21.10 | $21.50 | $21.50 | 1,010,387 |
| 2021-06-21 | $21.03 | $21.25 | $20.92 | $21.17 | $21.17 | 1,216,770 |
| 2021-06-18 | $20.82 | $21.01 | $20.55 | $21.00 | $21.00 | 1,267,966 |
| 2021-06-17 | $20.74 | $21.00 | $20.74 | $20.84 | $20.84 | 1,358,735 |
| 2021-06-16 | $20.75 | $20.89 | $20.59 | $20.81 | $20.81 | 1,553,345 |
| 2021-06-15 | $21.18 | $21.20 | $20.72 | $20.75 | $20.75 | 1,960,738 |
| 2021-06-14 | $21.50 | $21.64 | $21.13 | $21.21 | $21.21 | 1,136,873 |
| 2021-06-11 | $21.37 | $21.78 | $21.31 | $21.44 | $21.44 | 2,767,392 |
| 2021-06-10 | $21.29 | $21.37 | $21.10 | $21.34 | $21.34 | 1,793,064 |
| 2021-06-09 | $21.18 | $21.31 | $20.85 | $20.85 | $20.85 | 1,024,915 |
| 2021-06-08 | $21.24 | $21.42 | $21.12 | $21.20 | $21.20 | 794,416 |
| 2021-06-07 | $21.65 | $21.70 | $21.18 | $21.24 | $21.24 | 1,530,131 |
| 2021-06-04 | $21.50 | $21.72 | $21.32 | $21.71 | $21.71 | 898,701 |
| 2021-06-03 | $21.58 | $21.87 | $21.34 | $21.36 | $21.36 | 1,321,825 |
| 2021-06-02 | $21.03 | $21.22 | $20.72 | $21.18 | $21.18 | 1,465,753 |
| 2021-06-01 | $21.55 | $21.68 | $20.99 | $21.03 | $21.03 | 1,063,094 |
| 2021-05-28 | $21.35 | $21.82 | $21.32 | $21.47 | $21.47 | 1,317,682 |
| 2021-05-27 | $21.45 | $21.64 | $21.13 | $21.27 | $21.27 | 2,834,365 |
| 2021-05-26 | $21.74 | $21.95 | $21.39 | $21.49 | $21.49 | 5,715,659 |
| 2021-05-25 | $21.71 | $21.98 | $21.63 | $21.74 | $21.74 | 1,885,986 |
| 2021-05-24 | $22.08 | $22.08 | $21.64 | $21.66 | $21.66 | 2,737,529 |
| 2021-05-21 | $22.16 | $22.17 | $21.70 | $21.95 | $21.95 | 844,778 |
| 2021-05-20 | $21.74 | $22.02 | $21.51 | $22.00 | $22.00 | 1,181,233 |
| 2021-05-19 | $21.41 | $21.66 | $21.17 | $21.65 | $21.65 | 938,052 |
| 2021-05-18 | $21.86 | $22.11 | $21.65 | $21.79 | $21.79 | 825,329 |
| 2021-05-17 | $22.09 | $22.29 | $21.71 | $21.86 | $21.86 | 666,457 |
| 2021-05-14 | $21.93 | $22.40 | $21.93 | $22.14 | $22.14 | 1,644,855 |
| 2021-05-13 | $22.32 | $22.33 | $21.72 | $21.82 | $21.82 | 1,720,007 |
| 2021-05-12 | $23.00 | $23.30 | $22.20 | $22.23 | $22.23 | 1,508,397 |
| 2021-05-11 | $22.55 | $23.40 | $22.37 | $23.21 | $23.21 | 1,598,949 |
| 2021-05-10 | $22.61 | $23.19 | $22.40 | $22.75 | $22.75 | 1,467,301 |
| 2021-05-07 | $22.70 | $22.70 | $22.27 | $22.58 | $22.58 | 2,807,092 |
| 2021-05-06 | $22.53 | $22.81 | $22.11 | $22.60 | $22.60 | 2,036,418 |
| 2021-05-05 | $23.33 | $23.33 | $22.15 | $22.76 | $22.76 | 5,239,700 |
| 2021-05-04 | $24.02 | $24.11 | $23.63 | $23.87 | $23.87 | 1,978,459 |
| 2021-05-03 | $23.86 | $24.25 | $23.69 | $24.14 | $24.14 | 772,460 |
| 2021-04-30 | $24.21 | $24.31 | $23.67 | $23.76 | $23.76 | 856,097 |
| 2021-04-29 | $24.07 | $24.41 | $23.96 | $24.35 | $24.35 | 1,133,880 |
| 2021-04-28 | $24.35 | $24.35 | $23.98 | $23.99 | $23.99 | 510,047 |
| 2021-04-27 | $24.25 | $24.47 | $23.97 | $24.40 | $24.40 | 747,950 |
| 2021-04-26 | $24.33 | $24.52 | $24.22 | $24.27 | $24.27 | 589,074 |
| 2021-04-23 | $24.24 | $24.50 | $23.82 | $24.32 | $24.32 | 914,001 |
| 2021-04-22 | $23.62 | $24.47 | $23.54 | $24.20 | $24.20 | 2,987,790 |
| 2021-04-21 | $23.45 | $24.10 | $23.45 | $23.61 | $23.61 | 2,092,879 |
| 2021-04-20 | $23.64 | $23.85 | $23.32 | $23.45 | $23.45 | 1,099,288 |
| 2021-04-19 | $23.40 | $23.69 | $23.12 | $23.65 | $23.65 | 2,465,116 |
| 2021-04-16 | $23.12 | $23.66 | $22.62 | $23.42 | $23.42 | 2,072,949 |
| 2021-04-15 | $22.50 | $23.10 | $22.47 | $23.00 | $23.00 | 1,724,589 |
| 2021-04-14 | $22.81 | $23.07 | $22.34 | $22.47 | $22.47 | 862,171 |
| 2021-04-13 | $22.97 | $23.18 | $22.68 | $22.86 | $22.86 | 1,040,621 |
| 2021-04-12 | $23.26 | $23.27 | $22.82 | $22.92 | $22.92 | 1,040,810 |
| 2021-04-09 | $23.15 | $23.37 | $22.88 | $23.29 | $23.29 | 1,563,890 |
| 2021-04-08 | $23.23 | $23.30 | $22.93 | $23.16 | $23.16 | 1,319,591 |
| 2021-04-07 | $23.61 | $23.83 | $22.97 | $23.18 | $23.18 | 2,121,746 |
| 2021-04-06 | $23.48 | $23.64 | $23.12 | $23.56 | $23.56 | 3,107,557 |
| 2021-04-05 | $23.57 | $23.91 | $23.43 | $23.46 | $23.46 | 1,828,467 |
| 2021-04-01 | $23.92 | $23.94 | $23.24 | $23.44 | $23.44 | 1,888,421 |
| 2021-03-31 | $24.00 | $24.28 | $23.74 | $23.81 | $23.81 | 1,993,855 |
| 2021-03-30 | $24.44 | $24.44 | $23.69 | $23.91 | $23.91 | 1,558,903 |
| 2021-03-29 | $24.66 | $24.72 | $24.22 | $24.36 | $24.36 | 1,210,086 |
| 2021-03-26 | $24.78 | $25.66 | $24.55 | $24.79 | $24.79 | 1,947,729 |
| 2021-03-25 | $24.04 | $24.39 | $23.71 | $24.35 | $24.35 | 1,214,367 |
| 2021-03-24 | $23.92 | $24.47 | $23.76 | $24.19 | $24.19 | 1,227,843 |
| 2021-03-23 | $24.22 | $24.62 | $23.66 | $23.99 | $23.99 | 3,613,754 |
| 2021-03-22 | $24.15 | $24.69 | $23.81 | $24.55 | $24.55 | 2,994,022 |
| 2021-03-19 | $23.60 | $24.43 | $23.43 | $24.21 | $24.21 | 7,317,691 |
| 2021-03-18 | $24.38 | $24.45 | $23.49 | $23.64 | $23.64 | 3,248,911 |
| 2021-03-17 | $24.00 | $24.53 | $23.93 | $24.49 | $24.49 | 2,993,065 |
| 2021-03-16 | $23.66 | $24.36 | $23.66 | $24.10 | $24.10 | 2,833,980 |
| 2021-03-15 | $22.74 | $23.76 | $22.58 | $23.66 | $23.66 | 2,041,130 |
| 2021-03-12 | $22.39 | $23.03 | $22.35 | $22.68 | $22.68 | 1,211,301 |
| 2021-03-11 | $22.33 | $22.50 | $21.99 | $22.39 | $22.39 | 2,836,699 |
| 2021-03-10 | $22.35 | $22.58 | $22.00 | $22.01 | $22.01 | 2,230,403 |
| 2021-03-09 | $22.14 | $22.95 | $22.00 | $22.37 | $22.37 | 2,098,699 |
| 2021-03-08 | $22.48 | $22.71 | $21.81 | $21.96 | $21.96 | 1,838,721 |
| 2021-03-05 | $22.41 | $22.60 | $21.61 | $22.25 | $22.25 | 2,026,028 |
| 2021-03-04 | $23.24 | $23.32 | $22.11 | $22.27 | $22.27 | 1,755,385 |
| 2021-03-03 | $23.19 | $23.49 | $23.06 | $23.21 | $23.21 | 910,765 |
| 2021-03-02 | $22.75 | $23.55 | $22.63 | $23.17 | $23.17 | 1,405,726 |
| 2021-03-01 | $22.08 | $22.84 | $21.34 | $22.75 | $22.75 | 1,679,008 |
| 2021-02-26 | $22.55 | $22.58 | $21.82 | $21.86 | $21.86 | 2,355,160 |
| 2021-02-25 | $22.80 | $23.25 | $22.48 | $22.59 | $22.59 | 1,363,872 |
| 2021-02-24 | $23.59 | $23.70 | $22.68 | $22.70 | $22.70 | 1,412,214 |
| 2021-02-23 | $23.51 | $23.76 | $23.18 | $23.64 | $23.64 | 2,118,854 |
| 2021-02-22 | $23.60 | $23.93 | $23.43 | $23.54 | $23.54 | 1,790,775 |
| 2021-02-19 | $23.61 | $23.83 | $23.34 | $23.54 | $23.54 | 2,140,811 |
| 2021-02-18 | $23.81 | $23.94 | $23.63 | $23.68 | $23.68 | 1,387,915 |
| 2021-02-17 | $23.84 | $23.94 | $23.51 | $23.86 | $23.86 | 1,377,349 |
| 2021-02-16 | $23.45 | $23.91 | $23.17 | $23.76 | $23.76 | 2,276,800 |
| 2021-02-12 | $23.79 | $23.80 | $23.20 | $23.49 | $23.49 | 5,008,972 |
| 2021-02-11 | $23.28 | $23.63 | $22.62 | $22.80 | $22.80 | 2,642,238 |
| 2021-02-10 | $24.44 | $24.44 | $23.04 | $23.06 | $23.06 | 3,246,948 |
| 2021-02-09 | $24.75 | $24.85 | $23.90 | $24.35 | $24.35 | 2,001,145 |
| 2021-02-08 | $26.00 | $26.03 | $24.20 | $24.78 | $24.78 | 3,223,926 |
| 2021-02-05 | $25.72 | $26.01 | $25.51 | $25.83 | $25.83 | 2,204,111 |
| 2021-02-04 | $25.00 | $25.71 | $24.97 | $25.41 | $25.41 | 1,998,129 |
| 2021-02-03 | $24.75 | $25.20 | $24.57 | $25.00 | $25.00 | 1,300,988 |
| 2021-02-02 | $24.61 | $25.29 | $24.39 | $24.75 | $24.75 | 1,938,536 |
| 2021-02-01 | $23.89 | $24.66 | $23.54 | $24.55 | $24.55 | 1,505,257 |
| 2021-01-29 | $23.92 | $24.10 | $23.45 | $23.65 | $23.65 | 1,652,144 |
| 2021-01-28 | $23.57 | $24.30 | $23.01 | $24.04 | $24.04 | 1,257,975 |
| 2021-01-27 | $24.07 | $24.73 | $23.10 | $23.17 | $23.17 | 2,551,602 |
| 2021-01-26 | $24.77 | $25.01 | $24.19 | $24.25 | $24.25 | 1,160,296 |
| 2021-01-25 | $24.76 | $25.00 | $24.40 | $24.59 | $24.59 | 2,192,375 |
| 2021-01-22 | $24.82 | $25.03 | $24.52 | $24.76 | $24.76 | 955,101 |
| 2021-01-21 | $25.22 | $25.22 | $24.82 | $24.98 | $24.98 | 1,176,761 |
| 2021-01-20 | $25.21 | $25.55 | $24.78 | $25.08 | $25.08 | 1,754,971 |
| 2021-01-19 | $25.14 | $25.15 | $24.64 | $25.01 | $25.01 | 1,038,106 |
| 2021-01-15 | $25.62 | $25.62 | $25.00 | $25.00 | $25.00 | 1,281,566 |
| 2021-01-14 | $25.58 | $25.84 | $25.40 | $25.62 | $25.62 | 1,783,977 |
| 2021-01-13 | $25.92 | $26.05 | $25.34 | $25.64 | $25.64 | 1,492,448 |
| 2021-01-12 | $25.73 | $26.10 | $25.58 | $25.95 | $25.95 | 1,865,719 |
| 2021-01-11 | $25.30 | $26.24 | $25.11 | $25.81 | $25.81 | 2,204,497 |
| 2021-01-08 | $25.85 | $26.03 | $25.26 | $25.47 | $25.47 | 2,463,903 |
| 2021-01-07 | $25.00 | $26.48 | $24.96 | $25.86 | $25.86 | 3,841,724 |
| 2021-01-06 | $24.31 | $24.92 | $24.11 | $24.70 | $24.70 | 4,250,560 |
| 2021-01-05 | $24.44 | $24.48 | $23.91 | $24.03 | $24.03 | 3,201,493 |
| 2021-01-04 | $24.64 | $25.15 | $23.76 | $24.32 | $24.32 | 5,313,710 |
| 2020-12-31 | $25.31 | $25.49 | $24.58 | $24.90 | $24.90 | 2,355,217 |
| 2020-12-30 | $25.93 | $26.26 | $25.32 | $25.41 | $25.41 | 1,492,045 |
| 2020-12-29 | $26.35 | $26.58 | $25.84 | $25.87 | $25.87 | 739,220 |
| 2020-12-28 | $26.90 | $26.90 | $26.00 | $26.25 | $26.25 | 1,246,641 |
| 2020-12-24 | $26.52 | $26.95 | $26.35 | $26.49 | $26.49 | 281,281 |
| 2020-12-23 | $26.91 | $27.09 | $26.52 | $26.69 | $26.69 | 583,563 |
| 2020-12-22 | $27.27 | $27.52 | $26.58 | $26.96 | $26.96 | 648,490 |
| 2020-12-21 | $27.19 | $27.64 | $26.71 | $27.26 | $27.26 | 913,753 |
| 2020-12-18 | $27.39 | $27.85 | $27.15 | $27.35 | $27.35 | 2,025,183 |
| 2020-12-17 | $27.11 | $27.69 | $26.99 | $27.28 | $27.28 | 970,321 |
| 2020-12-16 | $26.10 | $27.04 | $25.71 | $26.97 | $26.97 | 1,146,605 |
| 2020-12-15 | $25.90 | $26.49 | $25.50 | $26.00 | $26.00 | 1,170,971 |
| 2020-12-14 | $25.82 | $26.05 | $25.06 | $25.76 | $25.76 | 2,735,747 |
| 2020-12-11 | $25.64 | $25.75 | $25.28 | $25.55 | $25.55 | 1,361,189 |
| 2020-12-10 | $25.92 | $26.08 | $25.58 | $25.72 | $25.72 | 655,920 |
| 2020-12-09 | $26.93 | $26.95 | $25.70 | $26.03 | $26.03 | 1,249,395 |
| 2020-12-08 | $26.78 | $27.21 | $26.66 | $26.71 | $26.71 | 527,856 |
| 2020-12-07 | $26.86 | $27.46 | $26.55 | $27.00 | $27.00 | 609,497 |
| 2020-12-04 | $26.89 | $27.19 | $26.89 | $27.05 | $27.05 | 417,647 |
| 2020-12-03 | $26.93 | $27.19 | $26.54 | $26.79 | $26.79 | 430,007 |
| 2020-12-02 | $27.18 | $27.18 | $26.57 | $26.92 | $26.92 | 634,004 |
| 2020-12-01 | $26.93 | $27.26 | $26.62 | $27.03 | $27.03 | 553,020 |
| 2020-11-30 | $26.73 | $26.99 | $26.13 | $26.81 | $26.81 | 873,033 |
| 2020-11-27 | $26.83 | $27.28 | $26.46 | $26.68 | $26.68 | 193,473 |
| 2020-11-25 | $26.63 | $27.40 | $26.36 | $26.94 | $26.94 | 387,652 |
| 2020-11-24 | $27.27 | $27.27 | $26.66 | $26.72 | $26.72 | 733,580 |
| 2020-11-23 | $27.46 | $27.67 | $26.86 | $27.13 | $27.13 | 403,836 |
| 2020-11-20 | $27.60 | $27.86 | $27.39 | $27.39 | $27.39 | 376,378 |
| 2020-11-19 | $26.84 | $27.63 | $26.64 | $27.61 | $27.61 | 512,230 |
| 2020-11-18 | $27.96 | $28.08 | $26.92 | $27.00 | $27.00 | 935,248 |
| 2020-11-17 | $28.05 | $28.60 | $27.90 | $27.93 | $27.93 | 764,901 |
| 2020-11-16 | $26.12 | $28.61 | $25.28 | $28.05 | $28.05 | 1,211,970 |
| 2020-11-13 | $27.30 | $27.53 | $26.83 | $27.40 | $27.40 | 1,284,918 |
| 2020-11-12 | $26.72 | $27.17 | $26.37 | $27.02 | $27.02 | 767,870 |
| 2020-11-11 | $26.27 | $26.62 | $25.99 | $26.60 | $26.60 | 435,055 |
| 2020-11-10 | $26.09 | $26.39 | $25.59 | $26.14 | $26.14 | 847,454 |
| 2020-11-09 | $27.84 | $28.21 | $25.86 | $25.88 | $25.88 | 900,337 |
| 2020-11-06 | $26.75 | $27.13 | $26.07 | $26.13 | $26.13 | 1,272,913 |
| 2020-11-05 | $28.60 | $29.55 | $26.41 | $26.53 | $26.53 | 2,327,644 |
| 2020-11-04 | $26.94 | $28.23 | $26.78 | $28.13 | $28.13 | 1,822,461 |
| 2020-11-03 | $26.17 | $26.97 | $26.14 | $26.78 | $26.78 | 913,693 |
| 2020-11-02 | $26.19 | $26.53 | $25.56 | $26.05 | $26.05 | 1,292,480 |
| 2020-10-30 | $25.80 | $26.32 | $25.59 | $25.84 | $25.84 | 670,136 |
| 2020-10-29 | $26.02 | $26.13 | $25.47 | $25.88 | $25.88 | 892,023 |
| 2020-10-28 | $25.91 | $26.00 | $25.55 | $25.68 | $25.68 | 311,593 |
| 2020-10-27 | $26.79 | $27.18 | $26.34 | $26.35 | $26.35 | 549,476 |
| 2020-10-26 | $26.58 | $26.93 | $26.38 | $26.76 | $26.76 | 360,266 |
| 2020-10-23 | $26.75 | $26.99 | $26.44 | $26.78 | $26.78 | 224,702 |
| 2020-10-22 | $26.91 | $27.23 | $26.29 | $26.66 | $26.66 | 568,133 |
| 2020-10-21 | $26.65 | $27.18 | $26.55 | $26.85 | $26.85 | 544,701 |
| 2020-10-20 | $26.78 | $27.02 | $26.51 | $26.52 | $26.52 | 865,035 |
| 2020-10-19 | $27.44 | $27.68 | $26.71 | $26.78 | $26.78 | 520,792 |
| 2020-10-16 | $27.65 | $27.90 | $27.31 | $27.37 | $27.37 | 395,963 |
| 2020-10-15 | $27.48 | $27.59 | $27.01 | $27.52 | $27.52 | 217,997 |
| 2020-10-14 | $27.31 | $27.73 | $27.29 | $27.46 | $27.46 | 633,729 |
| 2020-10-13 | $27.55 | $27.91 | $27.10 | $27.30 | $27.30 | 436,300 |
| 2020-10-12 | $28.40 | $28.40 | $27.49 | $27.60 | $27.60 | 499,442 |
| 2020-10-09 | $27.80 | $28.64 | $27.26 | $28.16 | $28.16 | 829,377 |
| 2020-10-08 | $26.51 | $28.42 | $26.51 | $28.13 | $28.13 | 2,033,322 |
| 2020-10-07 | $26.09 | $26.38 | $25.87 | $25.92 | $25.92 | 1,154,994 |
| 2020-10-06 | $25.98 | $26.50 | $25.91 | $25.91 | $25.91 | 1,010,833 |
| 2020-10-05 | $25.70 | $26.40 | $25.70 | $26.38 | $26.38 | 1,062,554 |
| 2020-10-02 | $25.20 | $25.65 | $24.81 | $25.54 | $25.54 | 598,131 |
| 2020-10-01 | $25.80 | $25.96 | $25.22 | $25.39 | $25.39 | 1,030,443 |
| 2020-09-30 | $25.30 | $25.72 | $25.11 | $25.66 | $25.66 | 1,370,466 |
| 2020-09-29 | $25.17 | $25.58 | $25.03 | $25.24 | $25.24 | 1,419,403 |
| 2020-09-28 | $24.72 | $25.28 | $24.58 | $25.26 | $25.26 | 729,553 |
| 2020-09-25 | $24.42 | $24.86 | $24.33 | $24.55 | $24.55 | 454,751 |
| 2020-09-24 | $24.03 | $24.66 | $23.77 | $24.53 | $24.53 | 821,454 |
| 2020-09-23 | $23.85 | $24.46 | $23.77 | $24.10 | $24.10 | 1,454,085 |
| 2020-09-22 | $24.00 | $24.27 | $23.63 | $23.90 | $23.90 | 1,652,809 |
| 2020-09-21 | $24.28 | $24.55 | $23.59 | $24.06 | $24.06 | 1,498,650 |
| 2020-09-18 | $24.76 | $25.13 | $24.63 | $24.80 | $24.80 | 10,051,073 |
| 2020-09-17 | $25.30 | $25.68 | $24.68 | $24.73 | $24.73 | 1,677,114 |
| 2020-09-16 | $25.27 | $25.64 | $24.61 | $25.51 | $25.51 | 1,851,771 |
| 2020-09-15 | $25.34 | $25.74 | $24.75 | $25.25 | $25.25 | 943,095 |
| 2020-09-14 | $25.30 | $25.98 | $25.13 | $25.17 | $25.17 | 1,305,544 |
| 2020-09-11 | $25.38 | $25.75 | $24.89 | $25.10 | $25.10 | 777,305 |
| 2020-09-10 | $25.25 | $25.56 | $24.84 | $25.15 | $25.15 | 744,355 |
| 2020-09-09 | $24.74 | $25.43 | $24.74 | $25.06 | $25.06 | 825,092 |
| 2020-09-08 | $24.52 | $25.34 | $24.52 | $24.62 | $24.62 | 1,137,864 |
| 2020-09-04 | $24.53 | $25.36 | $23.71 | $24.66 | $24.66 | 894,763 |
| 2020-09-03 | $25.71 | $25.89 | $24.43 | $24.45 | $24.45 | 567,546 |
| 2020-09-02 | $25.61 | $26.14 | $25.46 | $25.94 | $25.94 | 899,877 |
| 2020-09-01 | $25.25 | $25.81 | $25.10 | $25.63 | $25.63 | 852,260 |
| 2020-08-31 | $25.20 | $25.63 | $25.04 | $25.36 | $25.36 | 702,466 |
| 2020-08-28 | $25.45 | $25.52 | $24.92 | $25.30 | $25.30 | 373,367 |
| 2020-08-27 | $25.26 | $25.65 | $25.25 | $25.45 | $25.45 | 358,982 |
| 2020-08-26 | $25.58 | $25.82 | $25.08 | $25.28 | $25.28 | 271,168 |
| 2020-08-25 | $25.56 | $25.80 | $25.40 | $25.44 | $25.44 | 432,805 |
| 2020-08-24 | $25.52 | $25.94 | $25.35 | $25.72 | $25.72 | 652,725 |
| 2020-08-21 | $25.90 | $26.01 | $25.24 | $25.47 | $25.47 | 629,630 |
| 2020-08-20 | $25.60 | $26.59 | $25.60 | $26.04 | $26.04 | 1,253,449 |
| 2020-08-19 | $25.15 | $25.83 | $24.71 | $25.80 | $25.80 | 629,794 |
| 2020-08-18 | $25.12 | $25.80 | $25.01 | $25.10 | $25.10 | 418,310 |
| 2020-08-17 | $25.28 | $25.82 | $25.05 | $25.15 | $25.15 | 426,119 |
| 2020-08-14 | $24.77 | $25.90 | $24.72 | $25.36 | $25.36 | 402,369 |
| 2020-08-13 | $25.54 | $26.05 | $24.72 | $24.89 | $24.89 | 584,385 |
| 2020-08-12 | $24.79 | $26.08 | $24.71 | $25.87 | $25.87 | 922,440 |
| 2020-08-11 | $24.76 | $25.60 | $24.69 | $24.75 | $24.75 | 1,195,034 |
| 2020-08-10 | $25.81 | $26.09 | $24.69 | $24.70 | $24.70 | 1,315,480 |
| 2020-08-07 | $24.90 | $26.05 | $24.82 | $26.05 | $26.05 | 849,029 |
| 2020-08-06 | $26.41 | $26.63 | $24.84 | $25.05 | $25.05 | 2,399,162 |
| 2020-08-05 | $26.50 | $27.30 | $26.24 | $27.04 | $27.04 | 1,267,639 |
| 2020-08-04 | $25.55 | $26.66 | $25.14 | $26.54 | $26.54 | 1,421,055 |
| 2020-08-03 | $25.49 | $25.74 | $24.90 | $25.56 | $25.56 | 1,137,756 |
| 2020-07-31 | $24.72 | $25.59 | $24.64 | $25.50 | $25.50 | 765,724 |
| 2020-07-30 | $25.02 | $25.32 | $24.67 | $24.67 | $24.67 | 518,840 |
| 2020-07-29 | $25.10 | $25.70 | $25.01 | $25.28 | $25.28 | 471,361 |
| 2020-07-28 | $25.35 | $25.60 | $24.85 | $25.21 | $25.21 | 1,156,107 |
| 2020-07-27 | $25.24 | $25.47 | $24.40 | $25.29 | $25.29 | 914,996 |
| 2020-07-24 | $25.25 | $25.42 | $24.91 | $25.14 | $25.14 | 658,373 |
| 2020-07-23 | $25.58 | $26.09 | $24.97 | $25.46 | $25.46 | 545,737 |
| 2020-07-22 | $25.60 | $26.19 | $25.51 | $25.69 | $25.69 | 533,583 |
| 2020-07-21 | $26.20 | $26.46 | $25.58 | $25.67 | $25.67 | 524,196 |
| 2020-07-20 | $25.71 | $26.32 | $25.50 | $26.11 | $26.11 | 404,117 |
| 2020-07-17 | $25.65 | $26.00 | $25.35 | $25.71 | $25.71 | 260,413 |
| 2020-07-16 | $25.49 | $26.38 | $24.71 | $25.59 | $25.59 | 1,158,383 |
| 2020-07-15 | $25.44 | $25.80 | $25.30 | $25.50 | $25.50 | 891,340 |
| 2020-07-14 | $25.40 | $25.73 | $25.18 | $25.39 | $25.39 | 855,400 |
| 2020-07-13 | $26.25 | $27.13 | $25.42 | $25.48 | $25.48 | 1,502,970 |
| 2020-07-10 | $25.88 | $26.35 | $25.50 | $26.25 | $26.25 | 1,200,363 |
| 2020-07-09 | $26.35 | $26.40 | $24.90 | $25.88 | $25.88 | 2,735,582 |
| 2020-07-08 | $26.89 | $26.98 | $25.55 | $26.49 | $26.49 | 8,777,142 |
| 2020-07-07 | $26.26 | $27.40 | $26.06 | $26.60 | $26.60 | 3,007,965 |
| 2020-07-06 | $27.75 | $28.20 | $26.31 | $27.39 | $27.39 | 6,392,911 |
| 2020-07-02 | $25.30 | $27.60 | $25.00 | $27.10 | $27.10 | 6,744,655 |
| 2020-07-01 | $25.54 | $25.87 | $24.25 | $25.35 | $25.35 | 37,144,545 |
Dun & Bradstreet Holdings Inc (DNB) News Headlines
.jpg)
.jpg)
.jpg)
CSX completes first diverted cargo shipments on new rail line for Port of Baltimore
CSX delivers diverted container cargo from New York to Baltimore on Thursday, the first in a new rail service announced last week after Key Bridge co…
cnbc.com April 4, 2024Recent Dun & Bradstreet Holdings Inc (DNB) News
Similar Companies to Dun & Bradstreet Holdings Inc (DNB) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |