Driven Brands Holdings Inc (DRVN) Exchange: NASDAQ
Data as of April 24, 2024
$15.05 ($0.64) 4.44%
Driven Brands Holdings Inc - Daily Information
Click for more stock information on Driven Brands Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $14.44 |
| Previous Close | $15.05 |
| High | $15.12 |
| Low | $14.34 |
| Adjusted Open | $14.44 |
| Previous Adjusted Close | $15.05 |
| Adjusted High | $15.12 |
| Adjusted Low | $14.34 |
About Driven Brands Holdings Inc (DRVN)
Driven Brands Holdings Inc is an American corporation that provides automotive services, including automotive repair and maintenance, painting, collision repair and car in-car customization. Driven Brands was founded in 2003 and is headquartered in Charlotte, North Carolina. Since its founding, Driven Brands has grown to become the largest automotive franchisor in the world, with over 3,500 locations in the United States, Canada, Puerto Rico and Europe. The company operates over 25 leading brand names, including Maaco, Meineke, Econo Lube & Tune and Carstar.
Invest in Driven Brands Holdings Inc (DRVN)
Historical Stock Data for Driven Brands Holdings Inc (DRVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $14.44 | $15.12 | $14.34 | $15.05 | $15.05 | 1,260,292 |
| 2024-04-22 | $14.21 | $14.49 | $13.99 | $14.41 | $14.41 | 1,033,909 |
| 2024-04-19 | $14.50 | $14.73 | $13.94 | $14.11 | $14.11 | 1,072,485 |
| 2024-04-18 | $14.60 | $14.80 | $14.46 | $14.53 | $14.53 | 598,449 |
| 2024-04-17 | $14.57 | $14.76 | $14.40 | $14.57 | $14.57 | 923,157 |
| 2024-04-16 | $14.53 | $14.59 | $14.21 | $14.40 | $14.40 | 688,550 |
| 2024-04-15 | $14.57 | $14.78 | $14.46 | $14.65 | $14.65 | 701,756 |
| 2024-04-12 | $15.00 | $15.09 | $14.42 | $14.48 | $14.48 | 736,126 |
| 2024-04-11 | $15.35 | $15.35 | $14.90 | $15.10 | $15.10 | 785,416 |
| 2024-04-10 | $14.84 | $15.29 | $14.60 | $15.20 | $15.20 | 979,868 |
| 2024-04-09 | $15.01 | $15.40 | $14.96 | $15.24 | $15.24 | 963,179 |
| 2024-04-08 | $14.92 | $15.04 | $14.80 | $14.95 | $14.95 | 512,189 |
| 2024-04-05 | $14.79 | $14.96 | $14.64 | $14.90 | $14.90 | 951,494 |
| 2024-04-04 | $15.44 | $15.58 | $14.84 | $14.84 | $14.84 | 751,783 |
| 2024-04-03 | $15.52 | $15.56 | $15.26 | $15.33 | $15.33 | 848,844 |
| 2024-04-02 | $15.54 | $15.64 | $15.47 | $15.55 | $15.55 | 720,198 |
| 2024-04-01 | $15.85 | $15.85 | $15.50 | $15.72 | $15.72 | 683,053 |
| 2024-03-28 | $15.74 | $16.00 | $15.73 | $15.79 | $15.79 | 1,178,917 |
| 2024-03-27 | $14.95 | $15.65 | $14.91 | $15.65 | $15.65 | 1,049,474 |
| 2024-03-26 | $15.26 | $15.27 | $14.81 | $14.82 | $14.82 | 930,705 |
| 2024-03-25 | $15.37 | $15.52 | $15.01 | $15.16 | $15.16 | 829,961 |
| 2024-03-22 | $15.40 | $15.61 | $15.29 | $15.31 | $15.31 | 1,342,019 |
| 2024-03-21 | $15.29 | $15.58 | $15.29 | $15.31 | $15.31 | 1,041,319 |
| 2024-03-20 | $15.05 | $15.37 | $14.84 | $15.23 | $15.23 | 1,399,662 |
| 2024-03-19 | $14.98 | $15.20 | $14.66 | $15.10 | $15.10 | 941,780 |
| 2024-03-18 | $14.83 | $15.08 | $14.64 | $15.02 | $15.02 | 1,002,444 |
| 2024-03-15 | $14.31 | $14.59 | $14.15 | $14.56 | $14.56 | 1,204,954 |
| 2024-03-14 | $14.92 | $14.94 | $14.27 | $14.29 | $14.29 | 1,957,988 |
| 2024-03-13 | $14.62 | $14.93 | $14.62 | $14.87 | $14.87 | 836,113 |
| 2024-03-12 | $14.79 | $15.07 | $14.47 | $14.66 | $14.66 | 660,507 |
| 2024-03-11 | $14.69 | $15.05 | $14.69 | $14.85 | $14.85 | 848,861 |
| 2024-03-08 | $14.80 | $15.31 | $14.63 | $14.76 | $14.76 | 1,066,371 |
| 2024-03-07 | $13.91 | $14.83 | $13.91 | $14.73 | $14.73 | 1,324,513 |
| 2024-03-06 | $13.92 | $13.98 | $13.62 | $13.79 | $13.79 | 646,993 |
| 2024-03-05 | $13.48 | $13.97 | $13.47 | $13.80 | $13.80 | 804,921 |
| 2024-03-04 | $13.72 | $13.78 | $13.33 | $13.53 | $13.53 | 743,649 |
| 2024-03-01 | $13.90 | $13.98 | $13.61 | $13.70 | $13.70 | 1,138,600 |
| 2024-02-29 | $13.73 | $13.88 | $13.60 | $13.79 | $13.79 | 918,553 |
| 2024-02-28 | $13.58 | $13.87 | $13.50 | $13.56 | $13.56 | 874,869 |
| 2024-02-27 | $13.20 | $13.74 | $13.14 | $13.64 | $13.64 | 1,336,678 |
| 2024-02-26 | $13.54 | $13.67 | $13.15 | $13.15 | $13.15 | 1,358,727 |
| 2024-02-23 | $12.96 | $13.82 | $12.75 | $13.46 | $13.46 | 2,158,667 |
| 2024-02-22 | $12.38 | $14.15 | $12.32 | $12.94 | $12.94 | 3,425,026 |
| 2024-02-21 | $14.20 | $14.57 | $14.18 | $14.56 | $14.56 | 2,611,048 |
| 2024-02-20 | $13.91 | $14.40 | $13.91 | $14.32 | $14.32 | 1,727,630 |
| 2024-02-16 | $13.70 | $14.46 | $13.61 | $14.20 | $14.20 | 1,794,417 |
| 2024-02-15 | $13.65 | $13.79 | $13.58 | $13.70 | $13.70 | 913,153 |
| 2024-02-14 | $13.34 | $13.53 | $13.23 | $13.44 | $13.44 | 989,976 |
| 2024-02-13 | $13.31 | $13.32 | $12.90 | $13.16 | $13.16 | 931,542 |
| 2024-02-12 | $13.39 | $13.75 | $13.39 | $13.67 | $13.67 | 660,167 |
| 2024-02-09 | $13.40 | $13.46 | $13.26 | $13.39 | $13.39 | 644,931 |
| 2024-02-08 | $13.15 | $13.49 | $13.06 | $13.35 | $13.35 | 656,980 |
| 2024-02-07 | $13.21 | $13.23 | $12.99 | $13.18 | $13.18 | 719,648 |
| 2024-02-06 | $12.86 | $13.08 | $12.59 | $13.08 | $13.08 | 748,894 |
| 2024-02-05 | $13.20 | $13.23 | $12.75 | $12.75 | $12.75 | 919,841 |
| 2024-02-02 | $13.47 | $13.49 | $13.19 | $13.34 | $13.34 | 718,692 |
| 2024-02-01 | $13.21 | $13.56 | $13.10 | $13.54 | $13.54 | 1,937,206 |
| 2024-01-31 | $13.22 | $13.56 | $13.05 | $13.11 | $13.11 | 1,439,427 |
| 2024-01-30 | $13.40 | $13.40 | $13.19 | $13.22 | $13.22 | 1,126,701 |
| 2024-01-29 | $13.26 | $13.52 | $13.15 | $13.49 | $13.49 | 671,260 |
| 2024-01-26 | $13.25 | $13.35 | $13.17 | $13.22 | $13.22 | 569,902 |
| 2024-01-25 | $13.32 | $13.38 | $13.02 | $13.16 | $13.16 | 560,812 |
| 2024-01-24 | $13.40 | $13.40 | $13.05 | $13.11 | $13.11 | 858,095 |
| 2024-01-23 | $13.60 | $13.80 | $13.21 | $13.29 | $13.29 | 818,183 |
| 2024-01-22 | $13.28 | $13.56 | $13.27 | $13.39 | $13.39 | 720,854 |
| 2024-01-19 | $13.10 | $13.23 | $12.88 | $13.14 | $13.14 | 977,222 |
| 2024-01-18 | $12.96 | $13.07 | $12.78 | $13.03 | $13.03 | 944,396 |
| 2024-01-17 | $12.85 | $12.97 | $12.80 | $12.87 | $12.87 | 890,522 |
| 2024-01-16 | $12.93 | $13.17 | $12.61 | $13.00 | $13.00 | 1,365,611 |
| 2024-01-12 | $13.55 | $13.72 | $13.18 | $13.25 | $13.25 | 1,624,659 |
| 2024-01-11 | $13.48 | $13.51 | $13.16 | $13.38 | $13.38 | 1,115,841 |
| 2024-01-10 | $13.57 | $13.64 | $13.22 | $13.51 | $13.51 | 869,633 |
| 2024-01-09 | $13.54 | $13.91 | $13.50 | $13.59 | $13.59 | 858,965 |
| 2024-01-08 | $13.35 | $13.76 | $13.25 | $13.70 | $13.70 | 750,222 |
| 2024-01-05 | $13.10 | $13.62 | $13.05 | $13.42 | $13.42 | 747,403 |
| 2024-01-04 | $12.92 | $13.25 | $12.85 | $13.22 | $13.22 | 2,170,445 |
| 2024-01-03 | $13.91 | $13.97 | $12.85 | $12.93 | $12.93 | 1,922,152 |
| 2024-01-02 | $14.13 | $14.42 | $14.03 | $14.10 | $14.10 | 1,468,008 |
| 2023-12-29 | $14.38 | $14.60 | $14.25 | $14.26 | $14.26 | 820,573 |
| 2023-12-28 | $14.03 | $14.41 | $14.02 | $14.41 | $14.41 | 916,331 |
| 2023-12-27 | $14.27 | $14.28 | $14.03 | $14.10 | $14.10 | 658,470 |
| 2023-12-26 | $14.21 | $14.35 | $14.12 | $14.27 | $14.27 | 1,642,291 |
| 2023-12-22 | $14.15 | $14.37 | $14.13 | $14.24 | $14.24 | 588,187 |
| 2023-12-21 | $14.03 | $14.21 | $13.82 | $14.16 | $14.16 | 1,202,075 |
| 2023-12-20 | $14.34 | $14.52 | $13.87 | $13.88 | $13.88 | 895,408 |
| 2023-12-19 | $14.26 | $14.47 | $14.16 | $14.39 | $14.39 | 1,247,094 |
| 2023-12-18 | $14.15 | $14.24 | $13.92 | $14.09 | $14.09 | 1,779,661 |
| 2023-12-15 | $13.94 | $14.25 | $13.74 | $14.05 | $14.05 | 1,798,855 |
| 2023-12-14 | $14.07 | $14.28 | $13.89 | $13.94 | $13.94 | 1,327,367 |
| 2023-12-13 | $12.99 | $13.83 | $12.95 | $13.78 | $13.78 | 2,814,814 |
| 2023-12-12 | $12.96 | $12.96 | $12.62 | $12.88 | $12.88 | 986,029 |
| 2023-12-11 | $12.76 | $13.07 | $12.72 | $12.99 | $12.99 | 704,663 |
| 2023-12-08 | $12.87 | $13.12 | $12.77 | $12.79 | $12.79 | 796,385 |
| 2023-12-07 | $13.10 | $13.10 | $12.84 | $12.85 | $12.85 | 1,121,754 |
| 2023-12-06 | $13.26 | $13.36 | $13.07 | $13.10 | $13.10 | 1,098,981 |
| 2023-12-05 | $13.80 | $13.80 | $13.11 | $13.12 | $13.12 | 1,480,004 |
| 2023-12-04 | $13.70 | $14.02 | $13.62 | $13.84 | $13.84 | 1,128,022 |
| 2023-12-01 | $13.18 | $13.73 | $13.08 | $13.69 | $13.69 | 838,630 |
| 2023-11-30 | $13.37 | $13.37 | $13.09 | $13.15 | $13.15 | 1,067,630 |
| 2023-11-29 | $13.17 | $13.39 | $13.03 | $13.34 | $13.34 | 812,597 |
| 2023-11-28 | $13.29 | $13.32 | $12.98 | $13.10 | $13.10 | 633,523 |
| 2023-11-27 | $13.36 | $13.55 | $13.23 | $13.34 | $13.34 | 1,239,326 |
| 2023-11-24 | $13.17 | $13.55 | $13.00 | $13.42 | $13.42 | 522,980 |
| 2023-11-22 | $13.05 | $13.53 | $12.98 | $13.20 | $13.20 | 1,508,212 |
| 2023-11-21 | $12.68 | $12.95 | $12.51 | $12.92 | $12.92 | 1,766,516 |
| 2023-11-20 | $12.52 | $12.79 | $12.38 | $12.74 | $12.74 | 1,420,441 |
| 2023-11-17 | $12.50 | $12.69 | $12.42 | $12.54 | $12.54 | 1,094,373 |
| 2023-11-16 | $12.38 | $12.68 | $12.07 | $12.39 | $12.39 | 1,164,155 |
| 2023-11-15 | $12.37 | $12.68 | $12.36 | $12.39 | $12.39 | 1,034,407 |
| 2023-11-14 | $11.76 | $12.50 | $11.76 | $12.40 | $12.40 | 1,407,274 |
| 2023-11-13 | $11.26 | $11.45 | $11.24 | $11.36 | $11.36 | 1,071,297 |
| 2023-11-10 | $11.36 | $11.53 | $11.29 | $11.35 | $11.35 | 783,705 |
| 2023-11-09 | $11.55 | $11.58 | $11.32 | $11.46 | $11.46 | 1,192,714 |
| 2023-11-08 | $11.61 | $11.61 | $11.42 | $11.50 | $11.50 | 848,952 |
| 2023-11-07 | $11.49 | $11.86 | $11.29 | $11.60 | $11.60 | 928,603 |
| 2023-11-06 | $11.79 | $11.86 | $11.47 | $11.53 | $11.53 | 1,427,817 |
| 2023-11-03 | $11.80 | $12.10 | $11.68 | $11.79 | $11.79 | 1,427,894 |
| 2023-11-02 | $11.26 | $11.86 | $11.23 | $11.68 | $11.68 | 1,799,603 |
| 2023-11-01 | $11.39 | $11.70 | $10.61 | $10.93 | $10.93 | 2,891,821 |
| 2023-10-31 | $11.17 | $11.47 | $11.16 | $11.38 | $11.38 | 1,502,260 |
| 2023-10-30 | $11.07 | $11.20 | $10.98 | $11.15 | $11.15 | 986,522 |
| 2023-10-27 | $11.38 | $11.46 | $10.98 | $11.00 | $11.00 | 932,527 |
| 2023-10-26 | $11.10 | $11.37 | $11.01 | $11.30 | $11.30 | 3,135,003 |
| 2023-10-25 | $11.16 | $11.25 | $11.05 | $11.10 | $11.10 | 815,029 |
| 2023-10-24 | $11.22 | $11.39 | $11.09 | $11.22 | $11.22 | 1,160,255 |
| 2023-10-23 | $11.19 | $11.35 | $11.02 | $11.19 | $11.19 | 942,999 |
| 2023-10-20 | $11.22 | $11.50 | $11.17 | $11.31 | $11.31 | 1,405,275 |
| 2023-10-19 | $11.30 | $11.49 | $11.14 | $11.31 | $11.31 | 1,050,399 |
| 2023-10-18 | $11.68 | $11.69 | $11.28 | $11.31 | $11.31 | 1,404,744 |
| 2023-10-17 | $11.56 | $11.99 | $11.50 | $11.73 | $11.73 | 1,462,054 |
| 2023-10-16 | $11.38 | $11.89 | $11.28 | $11.67 | $11.67 | 1,249,380 |
| 2023-10-13 | $11.12 | $11.26 | $11.05 | $11.25 | $11.25 | 1,125,506 |
| 2023-10-12 | $11.59 | $11.70 | $11.07 | $11.11 | $11.11 | 1,050,591 |
| 2023-10-11 | $12.02 | $12.06 | $11.46 | $11.56 | $11.56 | 913,713 |
| 2023-10-10 | $11.71 | $12.09 | $11.57 | $11.98 | $11.98 | 1,812,547 |
| 2023-10-09 | $11.56 | $11.73 | $11.39 | $11.67 | $11.67 | 1,101,430 |
| 2023-10-06 | $11.45 | $11.78 | $11.30 | $11.68 | $11.68 | 1,243,973 |
| 2023-10-05 | $11.91 | $11.94 | $11.47 | $11.62 | $11.62 | 1,102,530 |
| 2023-10-04 | $11.99 | $12.16 | $11.72 | $11.90 | $11.90 | 2,244,651 |
| 2023-10-03 | $11.94 | $12.04 | $11.87 | $11.99 | $11.99 | 1,659,341 |
| 2023-10-02 | $12.52 | $12.61 | $12.03 | $12.06 | $12.06 | 1,240,860 |
| 2023-09-29 | $12.75 | $12.87 | $12.50 | $12.59 | $12.59 | 986,645 |
| 2023-09-28 | $12.44 | $12.77 | $12.35 | $12.61 | $12.61 | 1,513,556 |
| 2023-09-27 | $12.52 | $12.68 | $12.17 | $12.46 | $12.46 | 2,887,839 |
| 2023-09-26 | $12.75 | $12.95 | $12.47 | $12.50 | $12.50 | 1,763,503 |
| 2023-09-25 | $12.94 | $13.01 | $12.78 | $12.85 | $12.85 | 2,016,736 |
| 2023-09-22 | $13.30 | $13.55 | $12.98 | $13.04 | $13.04 | 2,733,433 |
| 2023-09-21 | $13.29 | $13.62 | $13.24 | $13.28 | $13.28 | 1,870,064 |
| 2023-09-20 | $13.62 | $14.05 | $13.38 | $13.41 | $13.41 | 2,457,552 |
| 2023-09-19 | $13.41 | $13.73 | $13.40 | $13.45 | $13.45 | 1,956,775 |
| 2023-09-18 | $13.58 | $13.89 | $13.37 | $13.38 | $13.38 | 1,514,688 |
| 2023-09-15 | $13.74 | $14.03 | $13.64 | $13.65 | $13.65 | 1,392,430 |
| 2023-09-14 | $13.67 | $13.84 | $13.48 | $13.80 | $13.80 | 1,069,864 |
| 2023-09-13 | $13.50 | $13.86 | $13.50 | $13.60 | $13.60 | 1,153,737 |
| 2023-09-12 | $13.52 | $13.91 | $13.42 | $13.45 | $13.45 | 1,583,277 |
| 2023-09-11 | $13.77 | $13.82 | $13.57 | $13.69 | $13.69 | 1,232,135 |
| 2023-09-08 | $13.72 | $13.90 | $13.60 | $13.72 | $13.72 | 1,130,520 |
| 2023-09-07 | $14.20 | $14.20 | $13.67 | $13.75 | $13.75 | 1,453,322 |
| 2023-09-06 | $14.34 | $14.55 | $14.24 | $14.29 | $14.29 | 1,207,291 |
| 2023-09-05 | $14.83 | $14.87 | $14.40 | $14.40 | $14.40 | 1,095,475 |
| 2023-09-01 | $15.20 | $15.34 | $14.79 | $14.86 | $14.86 | 931,928 |
| 2023-08-31 | $15.04 | $15.22 | $14.98 | $15.05 | $15.05 | 1,444,996 |
| 2023-08-30 | $14.68 | $15.11 | $14.68 | $15.05 | $15.05 | 1,824,197 |
| 2023-08-29 | $14.59 | $14.89 | $14.56 | $14.70 | $14.70 | 1,087,255 |
| 2023-08-28 | $14.38 | $14.80 | $14.38 | $14.59 | $14.59 | 1,132,859 |
| 2023-08-25 | $14.34 | $14.49 | $14.20 | $14.38 | $14.38 | 1,143,016 |
| 2023-08-24 | $14.72 | $14.98 | $14.30 | $14.33 | $14.33 | 1,068,381 |
| 2023-08-23 | $14.80 | $14.90 | $14.56 | $14.69 | $14.69 | 1,671,113 |
| 2023-08-22 | $14.59 | $14.65 | $14.30 | $14.36 | $14.36 | 947,443 |
| 2023-08-21 | $14.26 | $14.57 | $14.24 | $14.48 | $14.48 | 1,040,587 |
| 2023-08-18 | $14.13 | $14.41 | $14.11 | $14.28 | $14.28 | 1,436,848 |
| 2023-08-17 | $14.59 | $14.71 | $14.22 | $14.33 | $14.33 | 1,148,212 |
| 2023-08-16 | $14.73 | $14.86 | $14.46 | $14.62 | $14.62 | 1,077,098 |
| 2023-08-15 | $14.97 | $15.15 | $14.74 | $14.88 | $14.88 | 1,338,299 |
| 2023-08-14 | $15.03 | $15.59 | $15.03 | $15.16 | $15.16 | 1,458,589 |
| 2023-08-11 | $14.29 | $15.17 | $14.25 | $15.13 | $15.13 | 2,034,744 |
| 2023-08-10 | $14.45 | $14.60 | $14.21 | $14.40 | $14.40 | 2,545,377 |
| 2023-08-09 | $14.85 | $15.16 | $14.39 | $14.40 | $14.40 | 1,936,349 |
| 2023-08-08 | $15.37 | $15.52 | $14.84 | $14.85 | $14.85 | 2,133,829 |
| 2023-08-07 | $16.02 | $16.14 | $14.91 | $15.40 | $15.40 | 2,439,376 |
| 2023-08-04 | $15.96 | $16.29 | $15.63 | $16.09 | $16.09 | 3,291,551 |
| 2023-08-03 | $15.37 | $16.57 | $15.01 | $16.08 | $16.08 | 8,094,027 |
| 2023-08-02 | $18.74 | $18.86 | $13.15 | $15.20 | $15.20 | 20,513,290 |
| 2023-08-01 | $25.80 | $26.05 | $25.66 | $25.83 | $25.83 | 902,283 |
| 2023-07-31 | $25.84 | $26.04 | $25.78 | $25.87 | $25.87 | 649,944 |
| 2023-07-28 | $25.68 | $25.86 | $25.59 | $25.81 | $25.81 | 370,158 |
| 2023-07-27 | $26.20 | $26.26 | $25.48 | $25.58 | $25.58 | 510,110 |
| 2023-07-26 | $26.06 | $26.30 | $25.93 | $26.09 | $26.09 | 400,559 |
| 2023-07-25 | $26.22 | $26.53 | $25.96 | $26.09 | $26.09 | 524,518 |
| 2023-07-24 | $26.66 | $26.77 | $26.20 | $26.28 | $26.28 | 437,431 |
| 2023-07-21 | $26.44 | $26.66 | $26.37 | $26.62 | $26.62 | 327,835 |
| 2023-07-20 | $26.60 | $26.63 | $26.27 | $26.30 | $26.30 | 319,279 |
| 2023-07-19 | $26.47 | $26.90 | $26.43 | $26.57 | $26.57 | 377,105 |
| 2023-07-18 | $26.59 | $26.82 | $25.97 | $26.36 | $26.36 | 484,627 |
| 2023-07-17 | $26.90 | $26.92 | $26.46 | $26.66 | $26.66 | 492,466 |
| 2023-07-14 | $27.65 | $27.65 | $26.87 | $26.90 | $26.90 | 303,578 |
| 2023-07-13 | $27.46 | $27.61 | $27.34 | $27.59 | $27.59 | 259,508 |
| 2023-07-12 | $27.42 | $27.55 | $27.15 | $27.40 | $27.40 | 272,417 |
| 2023-07-11 | $27.14 | $27.39 | $27.06 | $27.13 | $27.13 | 323,520 |
| 2023-07-10 | $26.70 | $27.32 | $26.70 | $27.02 | $27.02 | 498,471 |
| 2023-07-07 | $26.69 | $26.82 | $26.50 | $26.70 | $26.70 | 382,318 |
| 2023-07-06 | $26.59 | $26.81 | $26.44 | $26.72 | $26.72 | 942,187 |
| 2023-07-05 | $26.61 | $27.09 | $26.42 | $26.91 | $26.91 | 536,396 |
| 2023-07-03 | $26.93 | $27.06 | $26.73 | $26.80 | $26.80 | 141,827 |
| 2023-06-30 | $26.26 | $27.29 | $26.26 | $27.06 | $27.06 | 447,019 |
| 2023-06-29 | $25.68 | $26.18 | $25.50 | $26.02 | $26.02 | 306,854 |
| 2023-06-28 | $25.81 | $25.84 | $25.50 | $25.76 | $25.76 | 418,830 |
| 2023-06-27 | $26.00 | $26.12 | $25.77 | $25.77 | $25.77 | 307,978 |
| 2023-06-26 | $25.80 | $26.24 | $25.78 | $26.00 | $26.00 | 287,854 |
| 2023-06-23 | $25.68 | $26.08 | $25.66 | $25.85 | $25.85 | 462,997 |
| 2023-06-22 | $25.74 | $26.20 | $25.74 | $25.93 | $25.93 | 261,687 |
| 2023-06-21 | $25.95 | $26.20 | $25.76 | $25.87 | $25.87 | 443,384 |
| 2023-06-20 | $26.49 | $26.49 | $25.99 | $26.03 | $26.03 | 376,453 |
| 2023-06-16 | $26.63 | $26.77 | $26.40 | $26.58 | $26.58 | 352,883 |
| 2023-06-15 | $26.13 | $26.70 | $26.13 | $26.59 | $26.59 | 355,522 |
| 2023-06-14 | $26.71 | $26.90 | $25.93 | $26.30 | $26.30 | 592,457 |
| 2023-06-13 | $27.28 | $27.62 | $26.69 | $26.74 | $26.74 | 494,881 |
| 2023-06-12 | $27.05 | $27.18 | $26.61 | $27.15 | $27.15 | 454,499 |
| 2023-06-09 | $27.01 | $27.43 | $26.77 | $26.89 | $26.89 | 385,143 |
| 2023-06-08 | $27.24 | $27.68 | $26.78 | $26.91 | $26.91 | 632,014 |
| 2023-06-07 | $26.79 | $27.45 | $26.76 | $27.22 | $27.22 | 891,396 |
| 2023-06-06 | $25.95 | $26.65 | $25.90 | $26.58 | $26.58 | 883,240 |
| 2023-06-05 | $25.38 | $25.85 | $25.14 | $25.79 | $25.79 | 754,463 |
| 2023-06-02 | $24.81 | $25.67 | $24.81 | $25.41 | $25.41 | 701,346 |
| 2023-06-01 | $24.76 | $24.81 | $24.35 | $24.65 | $24.65 | 694,945 |
| 2023-05-31 | $24.49 | $25.63 | $24.43 | $24.83 | $24.83 | 1,511,097 |
| 2023-05-30 | $23.76 | $24.05 | $23.35 | $23.91 | $23.91 | 717,163 |
| 2023-05-26 | $24.41 | $24.41 | $23.75 | $23.77 | $23.77 | 641,558 |
| 2023-05-25 | $24.44 | $24.46 | $23.84 | $24.27 | $24.27 | 1,003,410 |
| 2023-05-24 | $25.02 | $25.10 | $24.47 | $24.51 | $24.51 | 998,386 |
| 2023-05-23 | $26.00 | $26.20 | $25.09 | $25.21 | $25.21 | 663,529 |
| 2023-05-22 | $26.45 | $26.55 | $25.92 | $25.99 | $25.99 | 852,115 |
| 2023-05-19 | $27.41 | $27.41 | $26.07 | $26.38 | $26.38 | 861,686 |
| 2023-05-18 | $27.48 | $27.50 | $26.77 | $27.09 | $27.09 | 1,075,292 |
| 2023-05-17 | $28.09 | $28.23 | $27.47 | $27.63 | $27.63 | 559,151 |
| 2023-05-16 | $28.29 | $28.29 | $27.75 | $27.94 | $27.94 | 454,082 |
| 2023-05-15 | $28.29 | $28.52 | $28.12 | $28.47 | $28.47 | 445,932 |
| 2023-05-12 | $28.12 | $28.39 | $27.90 | $28.28 | $28.28 | 581,797 |
| 2023-05-11 | $28.05 | $28.15 | $27.84 | $28.01 | $28.01 | 384,741 |
| 2023-05-10 | $27.52 | $28.30 | $27.52 | $28.10 | $28.10 | 750,476 |
| 2023-05-09 | $28.05 | $28.05 | $27.26 | $27.40 | $27.40 | 1,154,387 |
| 2023-05-08 | $28.05 | $28.84 | $27.96 | $28.13 | $28.13 | 564,672 |
| 2023-05-05 | $29.00 | $29.31 | $28.19 | $28.20 | $28.20 | 632,548 |
| 2023-05-04 | $29.77 | $29.88 | $28.76 | $28.91 | $28.91 | 745,621 |
| 2023-05-03 | $30.73 | $30.76 | $29.77 | $29.95 | $29.95 | 765,184 |
| 2023-05-02 | $30.53 | $30.53 | $29.80 | $30.28 | $30.28 | 636,974 |
| 2023-05-01 | $30.69 | $30.83 | $30.33 | $30.67 | $30.67 | 669,569 |
| 2023-04-28 | $31.20 | $31.47 | $30.56 | $30.70 | $30.70 | 576,174 |
| 2023-04-27 | $30.69 | $31.38 | $30.41 | $31.22 | $31.22 | 551,214 |
| 2023-04-26 | $30.37 | $30.79 | $30.16 | $30.68 | $30.68 | 491,812 |
| 2023-04-25 | $30.72 | $31.04 | $30.46 | $30.56 | $30.56 | 359,042 |
| 2023-04-24 | $31.00 | $31.26 | $30.67 | $30.79 | $30.79 | 246,724 |
| 2023-04-21 | $30.71 | $30.96 | $30.40 | $30.95 | $30.95 | 421,004 |
| 2023-04-20 | $30.14 | $30.59 | $30.14 | $30.56 | $30.56 | 302,068 |
| 2023-04-19 | $30.35 | $30.41 | $30.10 | $30.37 | $30.37 | 333,324 |
| 2023-04-18 | $30.52 | $30.78 | $30.31 | $30.43 | $30.43 | 352,714 |
| 2023-04-17 | $29.95 | $30.40 | $29.91 | $30.40 | $30.40 | 324,884 |
| 2023-04-14 | $30.19 | $30.39 | $29.89 | $29.91 | $29.91 | 393,204 |
| 2023-04-13 | $30.33 | $30.42 | $30.22 | $30.25 | $30.25 | 488,430 |
| 2023-04-12 | $30.71 | $30.75 | $30.21 | $30.21 | $30.21 | 380,986 |
| 2023-04-11 | $29.93 | $30.56 | $29.73 | $30.53 | $30.53 | 297,829 |
| 2023-04-10 | $29.24 | $30.08 | $29.22 | $29.88 | $29.88 | 426,046 |
| 2023-04-06 | $29.78 | $29.84 | $29.39 | $29.47 | $29.47 | 418,617 |
| 2023-04-05 | $30.11 | $30.25 | $29.52 | $29.83 | $29.83 | 784,421 |
| 2023-04-04 | $30.43 | $30.61 | $29.81 | $30.27 | $30.27 | 527,155 |
| 2023-04-03 | $30.22 | $30.42 | $29.78 | $30.31 | $30.31 | 408,713 |
| 2023-03-31 | $29.78 | $30.47 | $29.58 | $30.31 | $30.31 | 563,713 |
| 2023-03-30 | $29.00 | $29.94 | $28.79 | $29.50 | $29.50 | 548,939 |
| 2023-03-29 | $28.76 | $28.84 | $28.46 | $28.77 | $28.77 | 306,796 |
| 2023-03-28 | $28.08 | $28.60 | $27.96 | $28.52 | $28.52 | 562,575 |
| 2023-03-27 | $28.36 | $28.46 | $28.07 | $28.22 | $28.22 | 357,612 |
| 2023-03-24 | $27.92 | $28.20 | $27.60 | $28.17 | $28.17 | 363,402 |
| 2023-03-23 | $28.08 | $28.59 | $27.78 | $28.08 | $28.08 | 446,475 |
| 2023-03-22 | $28.64 | $28.67 | $27.93 | $27.93 | $27.93 | 380,492 |
| 2023-03-21 | $28.24 | $29.04 | $28.24 | $28.74 | $28.74 | 393,533 |
| 2023-03-20 | $27.86 | $28.45 | $27.85 | $27.98 | $27.98 | 337,382 |
| 2023-03-17 | $28.36 | $28.63 | $27.74 | $27.82 | $27.82 | 412,714 |
| 2023-03-16 | $27.89 | $28.83 | $27.72 | $28.50 | $28.50 | 400,089 |
| 2023-03-15 | $27.71 | $28.41 | $27.58 | $28.11 | $28.11 | 454,558 |
| 2023-03-14 | $27.61 | $28.29 | $27.61 | $28.26 | $28.26 | 388,675 |
| 2023-03-13 | $27.43 | $27.57 | $27.05 | $27.20 | $27.20 | 320,484 |
| 2023-03-10 | $28.02 | $28.02 | $27.09 | $27.30 | $27.30 | 352,768 |
| 2023-03-09 | $28.65 | $28.87 | $28.13 | $28.16 | $28.16 | 279,427 |
| 2023-03-08 | $28.27 | $28.84 | $28.22 | $28.66 | $28.66 | 311,854 |
| 2023-03-07 | $28.68 | $28.94 | $28.28 | $28.37 | $28.37 | 498,891 |
| 2023-03-06 | $28.73 | $28.95 | $28.29 | $28.55 | $28.55 | 322,767 |
| 2023-03-03 | $28.32 | $29.21 | $28.22 | $28.79 | $28.79 | 481,886 |
| 2023-03-02 | $28.03 | $28.24 | $27.76 | $28.20 | $28.20 | 362,968 |
| 2023-03-01 | $27.98 | $28.48 | $27.74 | $28.10 | $28.10 | 536,411 |
| 2023-02-28 | $28.27 | $28.46 | $27.97 | $27.98 | $27.98 | 619,920 |
| 2023-02-27 | $28.01 | $28.45 | $27.86 | $28.35 | $28.35 | 522,955 |
| 2023-02-24 | $27.38 | $28.11 | $27.21 | $27.97 | $27.97 | 518,240 |
| 2023-02-23 | $28.15 | $28.17 | $27.09 | $27.82 | $27.82 | 795,412 |
| 2023-02-22 | $27.76 | $28.88 | $27.17 | $27.78 | $27.78 | 1,046,634 |
| 2023-02-21 | $28.66 | $28.74 | $27.63 | $27.97 | $27.97 | 686,102 |
| 2023-02-17 | $29.21 | $29.21 | $28.36 | $28.71 | $28.71 | 444,878 |
| 2023-02-16 | $29.22 | $29.67 | $29.00 | $29.28 | $29.28 | 417,983 |
| 2023-02-15 | $29.05 | $29.60 | $28.92 | $29.50 | $29.50 | 380,843 |
| 2023-02-14 | $28.75 | $29.18 | $28.69 | $29.07 | $29.07 | 407,734 |
| 2023-02-13 | $28.67 | $29.07 | $28.52 | $28.80 | $28.80 | 365,339 |
| 2023-02-10 | $28.32 | $28.74 | $28.25 | $28.56 | $28.56 | 492,913 |
| 2023-02-09 | $28.89 | $28.93 | $28.47 | $28.48 | $28.48 | 353,930 |
| 2023-02-08 | $29.27 | $29.29 | $28.61 | $28.69 | $28.69 | 334,043 |
| 2023-02-07 | $28.45 | $28.86 | $27.74 | $28.73 | $28.73 | 504,929 |
| 2023-02-06 | $28.87 | $29.03 | $28.45 | $28.47 | $28.47 | 496,694 |
| 2023-02-03 | $29.53 | $29.59 | $28.91 | $29.17 | $29.17 | 404,011 |
| 2023-02-02 | $29.83 | $30.08 | $29.60 | $29.86 | $29.86 | 338,135 |
| 2023-02-01 | $29.13 | $29.78 | $28.88 | $29.53 | $29.53 | 415,236 |
| 2023-01-31 | $28.75 | $29.19 | $28.73 | $29.19 | $29.19 | 425,979 |
| 2023-01-30 | $28.89 | $29.35 | $28.65 | $28.68 | $28.68 | 383,546 |
| 2023-01-27 | $28.39 | $28.97 | $27.98 | $28.95 | $28.95 | 741,319 |
| 2023-01-26 | $28.10 | $28.26 | $27.62 | $28.06 | $28.06 | 329,384 |
| 2023-01-25 | $27.29 | $28.00 | $26.89 | $27.94 | $27.94 | 405,883 |
| 2023-01-24 | $27.92 | $28.31 | $27.53 | $27.60 | $27.60 | 367,420 |
| 2023-01-23 | $27.38 | $28.25 | $27.24 | $28.02 | $28.02 | 691,778 |
| 2023-01-20 | $27.44 | $27.59 | $26.70 | $27.35 | $27.35 | 1,798,815 |
| 2023-01-19 | $27.80 | $27.90 | $27.31 | $27.37 | $27.37 | 295,134 |
| 2023-01-18 | $28.38 | $28.87 | $28.08 | $28.10 | $28.10 | 469,492 |
| 2023-01-17 | $28.15 | $28.84 | $27.86 | $28.33 | $28.33 | 382,597 |
| 2023-01-13 | $27.76 | $28.38 | $27.61 | $28.26 | $28.26 | 382,295 |
| 2023-01-12 | $28.25 | $28.43 | $27.91 | $27.98 | $27.98 | 669,026 |
| 2023-01-11 | $27.95 | $28.33 | $27.82 | $28.15 | $28.15 | 673,622 |
| 2023-01-10 | $27.27 | $27.86 | $27.13 | $27.78 | $27.78 | 285,844 |
| 2023-01-09 | $27.01 | $27.65 | $27.01 | $27.31 | $27.31 | 906,741 |
| 2023-01-06 | $26.96 | $27.20 | $26.73 | $26.79 | $26.79 | 826,723 |
| 2023-01-05 | $27.05 | $27.24 | $26.55 | $26.76 | $26.76 | 756,008 |
| 2023-01-04 | $27.75 | $27.99 | $27.25 | $27.37 | $27.37 | 488,138 |
| 2023-01-03 | $27.60 | $27.99 | $27.29 | $27.46 | $27.46 | 582,340 |
| 2022-12-30 | $27.08 | $27.38 | $26.97 | $27.31 | $27.31 | 354,839 |
| 2022-12-29 | $26.62 | $27.50 | $26.53 | $27.24 | $27.24 | 313,166 |
| 2022-12-28 | $26.50 | $26.88 | $26.38 | $26.55 | $26.55 | 348,140 |
| 2022-12-27 | $26.80 | $27.07 | $26.59 | $26.66 | $26.66 | 325,389 |
| 2022-12-23 | $26.50 | $26.95 | $26.27 | $26.77 | $26.77 | 265,182 |
| 2022-12-22 | $27.25 | $27.25 | $26.35 | $26.90 | $26.90 | 318,756 |
| 2022-12-21 | $27.15 | $27.40 | $26.71 | $27.39 | $27.39 | 413,862 |
| 2022-12-20 | $26.46 | $27.00 | $26.01 | $26.90 | $26.90 | 729,119 |
| 2022-12-19 | $26.88 | $27.11 | $26.30 | $26.67 | $26.67 | 453,327 |
| 2022-12-16 | $26.91 | $27.27 | $26.73 | $26.97 | $26.97 | 1,016,781 |
| 2022-12-15 | $27.61 | $27.74 | $27.15 | $27.19 | $27.19 | 683,531 |
| 2022-12-14 | $28.48 | $28.79 | $27.63 | $28.07 | $28.07 | 460,033 |
| 2022-12-13 | $30.50 | $30.50 | $28.38 | $28.51 | $28.51 | 927,317 |
| 2022-12-12 | $29.56 | $29.76 | $29.33 | $29.60 | $29.60 | 227,194 |
| 2022-12-09 | $29.37 | $29.80 | $29.34 | $29.47 | $29.47 | 407,076 |
| 2022-12-08 | $29.64 | $29.86 | $29.09 | $29.58 | $29.58 | 341,496 |
| 2022-12-07 | $29.62 | $29.96 | $29.10 | $29.36 | $29.36 | 481,246 |
| 2022-12-06 | $30.45 | $30.65 | $29.40 | $29.70 | $29.70 | 331,839 |
| 2022-12-05 | $31.00 | $31.00 | $29.83 | $29.97 | $29.97 | 506,587 |
| 2022-12-02 | $30.01 | $31.02 | $29.70 | $31.00 | $31.00 | 276,317 |
| 2022-12-01 | $30.44 | $30.64 | $29.66 | $30.55 | $30.55 | 749,231 |
| 2022-11-30 | $29.47 | $30.46 | $29.39 | $30.41 | $30.41 | 476,371 |
| 2022-11-29 | $29.80 | $29.82 | $29.36 | $29.70 | $29.70 | 430,958 |
| 2022-11-28 | $30.61 | $30.79 | $29.45 | $29.65 | $29.65 | 633,260 |
| 2022-11-25 | $30.89 | $31.03 | $30.59 | $30.80 | $30.80 | 373,727 |
| 2022-11-23 | $31.11 | $31.29 | $30.66 | $30.77 | $30.77 | 329,189 |
| 2022-11-22 | $30.58 | $31.07 | $30.36 | $30.96 | $30.96 | 483,535 |
| 2022-11-21 | $30.86 | $31.21 | $30.37 | $30.57 | $30.57 | 272,572 |
| 2022-11-18 | $30.95 | $31.12 | $30.50 | $30.81 | $30.81 | 474,297 |
| 2022-11-17 | $30.85 | $31.07 | $30.20 | $30.50 | $30.50 | 285,873 |
| 2022-11-16 | $30.88 | $31.35 | $30.85 | $31.26 | $31.26 | 375,072 |
| 2022-11-15 | $32.61 | $32.61 | $30.79 | $31.10 | $31.10 | 624,912 |
| 2022-11-14 | $31.49 | $32.60 | $31.26 | $31.85 | $31.85 | 755,345 |
| 2022-11-11 | $31.33 | $32.14 | $31.33 | $31.49 | $31.49 | 365,586 |
| 2022-11-10 | $31.33 | $31.62 | $30.97 | $31.52 | $31.52 | 560,686 |
| 2022-11-09 | $30.12 | $30.58 | $29.71 | $29.90 | $29.90 | 512,076 |
| 2022-11-08 | $30.28 | $30.82 | $29.98 | $30.25 | $30.25 | 598,658 |
| 2022-11-07 | $30.34 | $30.51 | $29.73 | $30.27 | $30.27 | 614,019 |
| 2022-11-04 | $31.01 | $31.01 | $29.94 | $30.26 | $30.26 | 832,425 |
| 2022-11-03 | $30.64 | $31.07 | $30.29 | $30.54 | $30.54 | 623,941 |
| 2022-11-02 | $31.63 | $31.91 | $30.57 | $30.81 | $30.81 | 698,427 |
| 2022-11-01 | $32.01 | $32.30 | $31.55 | $31.63 | $31.63 | 618,270 |
| 2022-10-31 | $31.86 | $32.37 | $31.61 | $31.98 | $31.98 | 815,522 |
| 2022-10-28 | $30.92 | $32.01 | $30.92 | $31.56 | $31.56 | 1,254,236 |
| 2022-10-27 | $30.44 | $31.02 | $29.50 | $30.80 | $30.80 | 1,282,387 |
| 2022-10-26 | $32.02 | $32.27 | $29.91 | $29.96 | $29.96 | 1,768,130 |
| 2022-10-25 | $32.87 | $32.97 | $32.07 | $32.27 | $32.27 | 1,446,049 |
| 2022-10-24 | $31.64 | $32.58 | $31.20 | $32.57 | $32.57 | 1,044,066 |
| 2022-10-21 | $31.04 | $31.59 | $30.68 | $31.54 | $31.54 | 1,194,900 |
| 2022-10-20 | $31.71 | $32.24 | $30.69 | $30.93 | $30.93 | 464,075 |
| 2022-10-19 | $31.90 | $32.00 | $31.30 | $31.79 | $31.79 | 549,301 |
| 2022-10-18 | $31.79 | $32.47 | $31.79 | $32.33 | $32.33 | 660,283 |
| 2022-10-17 | $30.77 | $31.19 | $30.55 | $30.99 | $30.99 | 457,695 |
| 2022-10-14 | $30.51 | $30.80 | $29.88 | $30.02 | $30.02 | 452,550 |
| 2022-10-13 | $29.28 | $30.98 | $28.72 | $30.22 | $30.22 | 804,385 |
| 2022-10-12 | $29.91 | $30.30 | $29.48 | $30.16 | $30.16 | 372,565 |
| 2022-10-11 | $29.72 | $30.73 | $29.48 | $30.01 | $30.01 | 819,115 |
| 2022-10-10 | $29.52 | $30.29 | $29.45 | $29.90 | $29.90 | 698,913 |
| 2022-10-07 | $29.87 | $29.96 | $28.82 | $29.22 | $29.22 | 530,331 |
| 2022-10-06 | $30.46 | $30.92 | $30.34 | $30.38 | $30.38 | 817,194 |
| 2022-10-05 | $30.07 | $30.85 | $29.73 | $30.68 | $30.68 | 377,305 |
| 2022-10-04 | $29.61 | $30.54 | $29.61 | $30.38 | $30.38 | 1,020,817 |
| 2022-10-03 | $28.33 | $29.02 | $28.04 | $28.91 | $28.91 | 543,897 |
| 2022-09-30 | $28.49 | $28.80 | $27.94 | $27.98 | $27.98 | 709,479 |
| 2022-09-29 | $29.08 | $29.43 | $28.47 | $28.62 | $28.62 | 698,184 |
| 2022-09-28 | $28.97 | $29.81 | $28.79 | $29.65 | $29.65 | 731,540 |
| 2022-09-27 | $29.26 | $29.65 | $28.53 | $28.77 | $28.77 | 829,805 |
| 2022-09-26 | $29.71 | $30.04 | $28.99 | $29.03 | $29.03 | 660,332 |
| 2022-09-23 | $30.03 | $30.14 | $29.26 | $29.84 | $29.84 | 845,308 |
| 2022-09-22 | $31.75 | $31.75 | $30.43 | $30.48 | $30.48 | 616,863 |
| 2022-09-21 | $32.18 | $32.54 | $31.72 | $31.80 | $31.80 | 639,872 |
| 2022-09-20 | $32.60 | $32.60 | $31.89 | $32.11 | $32.11 | 525,429 |
| 2022-09-19 | $31.84 | $32.76 | $31.84 | $32.71 | $32.71 | 598,977 |
| 2022-09-16 | $32.22 | $32.46 | $31.89 | $32.26 | $32.26 | 893,186 |
| 2022-09-15 | $33.06 | $33.47 | $32.73 | $33.01 | $33.01 | 852,020 |
| 2022-09-14 | $32.48 | $33.31 | $32.43 | $33.22 | $33.22 | 1,375,786 |
| 2022-09-13 | $32.34 | $33.14 | $31.78 | $32.67 | $32.67 | 4,038,966 |
| 2022-09-12 | $34.82 | $35.45 | $34.05 | $34.34 | $34.34 | 798,768 |
| 2022-09-09 | $33.70 | $34.64 | $33.60 | $34.42 | $34.42 | 694,306 |
| 2022-09-08 | $32.77 | $33.47 | $32.76 | $33.41 | $33.41 | 793,127 |
| 2022-09-07 | $31.72 | $33.15 | $31.48 | $33.07 | $33.07 | 483,137 |
| 2022-09-06 | $31.64 | $31.84 | $31.16 | $31.73 | $31.73 | 248,284 |
| 2022-09-02 | $31.28 | $31.85 | $31.15 | $31.52 | $31.52 | 401,481 |
| 2022-09-01 | $31.21 | $31.21 | $30.44 | $31.03 | $31.03 | 320,213 |
| 2022-08-31 | $30.85 | $31.44 | $30.45 | $31.43 | $31.43 | 496,968 |
| 2022-08-30 | $31.57 | $31.57 | $30.38 | $30.73 | $30.73 | 493,850 |
| 2022-08-29 | $31.01 | $31.71 | $30.70 | $31.50 | $31.50 | 522,797 |
| 2022-08-26 | $32.50 | $32.50 | $31.19 | $31.47 | $31.47 | 403,882 |
| 2022-08-25 | $32.99 | $33.20 | $32.50 | $32.60 | $32.60 | 306,253 |
| 2022-08-24 | $33.10 | $33.24 | $32.72 | $32.78 | $32.78 | 473,481 |
| 2022-08-23 | $32.91 | $33.28 | $32.72 | $32.74 | $32.74 | 525,629 |
| 2022-08-22 | $33.00 | $33.02 | $32.51 | $32.91 | $32.91 | 605,246 |
| 2022-08-19 | $32.59 | $32.99 | $32.42 | $32.96 | $32.96 | 655,176 |
| 2022-08-18 | $32.05 | $32.94 | $31.71 | $32.74 | $32.74 | 417,652 |
| 2022-08-17 | $32.03 | $32.34 | $31.46 | $32.10 | $32.10 | 431,010 |
| 2022-08-16 | $32.27 | $32.69 | $32.15 | $32.32 | $32.32 | 276,027 |
| 2022-08-15 | $31.32 | $32.33 | $31.14 | $32.24 | $32.24 | 452,499 |
| 2022-08-12 | $31.45 | $31.81 | $30.89 | $31.36 | $31.36 | 473,716 |
| 2022-08-11 | $31.67 | $31.88 | $31.21 | $31.25 | $31.25 | 215,135 |
| 2022-08-10 | $31.37 | $31.73 | $31.25 | $31.46 | $31.46 | 305,478 |
| 2022-08-09 | $31.01 | $31.16 | $30.56 | $30.62 | $30.62 | 267,329 |
| 2022-08-08 | $31.34 | $31.96 | $31.16 | $31.19 | $31.19 | 269,445 |
| 2022-08-05 | $31.16 | $31.62 | $30.81 | $31.16 | $31.16 | 455,951 |
| 2022-08-04 | $32.12 | $32.52 | $31.52 | $31.65 | $31.65 | 386,692 |
| 2022-08-03 | $31.12 | $32.46 | $31.12 | $32.24 | $32.24 | 443,213 |
| 2022-08-02 | $30.91 | $31.13 | $30.69 | $30.92 | $30.92 | 250,864 |
| 2022-08-01 | $30.35 | $31.10 | $30.16 | $31.08 | $31.08 | 382,351 |
| 2022-07-29 | $29.73 | $30.92 | $29.68 | $30.38 | $30.38 | 604,260 |
| 2022-07-28 | $30.19 | $30.60 | $29.26 | $29.73 | $29.73 | 887,272 |
| 2022-07-27 | $30.43 | $31.33 | $28.65 | $30.04 | $30.04 | 1,322,084 |
| 2022-07-26 | $29.55 | $29.66 | $28.76 | $29.14 | $29.14 | 574,951 |
| 2022-07-25 | $30.34 | $30.34 | $29.55 | $29.75 | $29.75 | 447,487 |
| 2022-07-22 | $30.49 | $30.60 | $29.87 | $30.18 | $30.18 | 387,774 |
| 2022-07-21 | $29.88 | $30.53 | $29.88 | $30.37 | $30.37 | 343,850 |
| 2022-07-20 | $29.62 | $30.21 | $29.38 | $30.13 | $30.13 | 326,652 |
| 2022-07-19 | $28.73 | $29.94 | $28.66 | $29.56 | $29.56 | 286,660 |
| 2022-07-18 | $28.50 | $28.94 | $28.30 | $28.49 | $28.49 | 260,646 |
| 2022-07-15 | $27.98 | $28.78 | $27.51 | $28.27 | $28.27 | 308,397 |
| 2022-07-14 | $27.63 | $27.86 | $27.22 | $27.51 | $27.51 | 203,126 |
| 2022-07-13 | $26.85 | $27.92 | $26.67 | $27.86 | $27.86 | 244,586 |
| 2022-07-12 | $27.63 | $27.97 | $27.44 | $27.53 | $27.53 | 192,333 |
| 2022-07-11 | $28.07 | $28.26 | $27.57 | $27.59 | $27.59 | 240,536 |
| 2022-07-08 | $28.25 | $28.71 | $28.05 | $28.20 | $28.20 | 329,545 |
| 2022-07-07 | $28.21 | $28.62 | $27.91 | $28.44 | $28.44 | 329,025 |
| 2022-07-06 | $28.21 | $28.47 | $27.82 | $27.95 | $27.95 | 604,615 |
| 2022-07-05 | $27.64 | $28.31 | $27.12 | $28.26 | $28.26 | 666,791 |
| 2022-07-01 | $27.31 | $28.10 | $27.21 | $27.97 | $27.97 | 505,960 |
| 2022-06-30 | $27.68 | $28.00 | $27.04 | $27.54 | $27.54 | 281,676 |
| 2022-06-29 | $28.05 | $28.15 | $27.43 | $28.03 | $28.03 | 353,974 |
| 2022-06-28 | $28.89 | $29.46 | $28.07 | $28.11 | $28.11 | 279,403 |
| 2022-06-27 | $29.55 | $29.60 | $28.54 | $28.87 | $28.87 | 454,582 |
| 2022-06-24 | $27.87 | $29.49 | $27.59 | $29.36 | $29.36 | 666,360 |
| 2022-06-23 | $27.52 | $27.87 | $27.01 | $27.53 | $27.53 | 355,514 |
| 2022-06-22 | $26.68 | $27.78 | $26.67 | $27.44 | $27.44 | 324,153 |
| 2022-06-21 | $26.57 | $27.22 | $26.42 | $27.06 | $27.06 | 481,739 |
| 2022-06-17 | $25.83 | $26.71 | $25.83 | $26.39 | $26.39 | 537,015 |
| 2022-06-16 | $26.69 | $26.69 | $25.47 | $25.69 | $25.69 | 478,685 |
| 2022-06-15 | $27.31 | $27.75 | $26.93 | $27.41 | $27.41 | 542,471 |
| 2022-06-14 | $27.08 | $27.27 | $26.81 | $27.01 | $27.01 | 234,856 |
| 2022-06-13 | $28.11 | $28.28 | $26.90 | $27.01 | $27.01 | 323,398 |
| 2022-06-10 | $28.56 | $29.00 | $28.29 | $28.60 | $28.60 | 393,081 |
| 2022-06-09 | $29.41 | $29.83 | $29.10 | $29.15 | $29.15 | 391,510 |
| 2022-06-08 | $29.53 | $29.88 | $29.46 | $29.53 | $29.53 | 354,116 |
| 2022-06-07 | $29.43 | $29.91 | $29.21 | $29.76 | $29.76 | 372,643 |
| 2022-06-06 | $30.00 | $30.51 | $29.73 | $29.74 | $29.74 | 376,563 |
| 2022-06-03 | $28.80 | $29.87 | $28.51 | $29.78 | $29.78 | 267,977 |
| 2022-06-02 | $28.81 | $29.20 | $28.55 | $29.12 | $29.12 | 241,723 |
| 2022-06-01 | $29.03 | $29.32 | $28.28 | $28.83 | $28.83 | 788,550 |
| 2022-05-31 | $29.12 | $29.45 | $28.58 | $28.94 | $28.94 | 347,123 |
| 2022-05-27 | $28.69 | $29.47 | $28.66 | $29.39 | $29.39 | 200,319 |
| 2022-05-26 | $27.11 | $28.69 | $27.11 | $28.62 | $28.62 | 410,113 |
| 2022-05-25 | $26.24 | $27.31 | $26.24 | $27.06 | $27.06 | 304,648 |
| 2022-05-24 | $26.21 | $26.58 | $25.22 | $26.44 | $26.44 | 243,267 |
| 2022-05-23 | $27.05 | $27.05 | $25.53 | $26.33 | $26.33 | 356,457 |
| 2022-05-20 | $26.74 | $26.98 | $25.79 | $26.92 | $26.92 | 712,045 |
| 2022-05-19 | $25.21 | $26.79 | $25.21 | $26.37 | $26.37 | 462,880 |
| 2022-05-18 | $27.07 | $27.49 | $25.43 | $25.55 | $25.55 | 682,948 |
| 2022-05-17 | $26.48 | $27.30 | $26.41 | $27.30 | $27.30 | 290,062 |
| 2022-05-16 | $26.39 | $26.49 | $25.66 | $26.00 | $26.00 | 247,432 |
| 2022-05-13 | $25.45 | $26.65 | $25.05 | $26.39 | $26.39 | 380,504 |
| 2022-05-12 | $25.07 | $25.95 | $24.62 | $25.28 | $25.28 | 538,171 |
| 2022-05-11 | $25.36 | $26.26 | $25.06 | $25.19 | $25.19 | 456,549 |
| 2022-05-10 | $26.07 | $26.86 | $25.04 | $25.25 | $25.25 | 495,467 |
| 2022-05-09 | $26.70 | $26.99 | $25.60 | $26.12 | $26.12 | 1,206,708 |
| 2022-05-06 | $27.04 | $27.20 | $26.34 | $27.18 | $27.18 | 357,403 |
| 2022-05-05 | $28.27 | $28.54 | $26.93 | $27.24 | $27.24 | 304,449 |
| 2022-05-04 | $28.53 | $28.79 | $27.63 | $28.74 | $28.74 | 503,280 |
| 2022-05-03 | $28.32 | $28.82 | $27.74 | $28.53 | $28.53 | 416,050 |
| 2022-05-02 | $28.06 | $28.50 | $27.40 | $28.40 | $28.40 | 475,435 |
| 2022-04-29 | $28.34 | $28.65 | $27.74 | $27.89 | $27.89 | 551,626 |
| 2022-04-28 | $27.41 | $29.12 | $27.08 | $28.74 | $28.74 | 756,483 |
| 2022-04-27 | $26.25 | $28.20 | $26.25 | $27.09 | $27.09 | 1,013,778 |
| 2022-04-26 | $26.94 | $27.09 | $25.70 | $26.04 | $26.04 | 465,365 |
| 2022-04-25 | $26.22 | $27.12 | $25.69 | $27.05 | $27.05 | 475,174 |
| 2022-04-22 | $26.24 | $26.66 | $25.75 | $26.02 | $26.02 | 254,549 |
| 2022-04-21 | $27.71 | $27.89 | $26.29 | $26.31 | $26.31 | 366,222 |
| 2022-04-20 | $27.00 | $27.69 | $26.79 | $27.28 | $27.28 | 271,399 |
| 2022-04-19 | $26.27 | $26.95 | $25.80 | $26.83 | $26.83 | 375,280 |
| 2022-04-18 | $26.52 | $26.63 | $25.97 | $26.19 | $26.19 | 261,455 |
| 2022-04-14 | $26.65 | $27.27 | $26.30 | $26.65 | $26.65 | 407,505 |
| 2022-04-13 | $25.84 | $26.64 | $25.72 | $26.56 | $26.56 | 302,319 |
| 2022-04-12 | $26.45 | $26.49 | $25.52 | $25.77 | $25.77 | 278,704 |
| 2022-04-11 | $26.41 | $26.59 | $25.78 | $25.85 | $25.85 | 269,860 |
| 2022-04-08 | $26.45 | $27.17 | $26.33 | $26.63 | $26.63 | 245,809 |
| 2022-04-07 | $26.51 | $26.77 | $26.01 | $26.59 | $26.59 | 455,819 |
| 2022-04-06 | $26.67 | $26.68 | $26.20 | $26.62 | $26.62 | 549,050 |
| 2022-04-05 | $26.81 | $27.17 | $26.18 | $27.06 | $27.06 | 344,279 |
| 2022-04-04 | $26.25 | $26.90 | $26.22 | $26.80 | $26.80 | 505,909 |
| 2022-04-01 | $26.39 | $27.40 | $26.10 | $26.19 | $26.19 | 448,558 |
| 2022-03-31 | $27.01 | $27.09 | $26.22 | $26.28 | $26.28 | 225,328 |
| 2022-03-30 | $27.59 | $27.86 | $26.94 | $27.06 | $27.06 | 176,028 |
| 2022-03-29 | $27.14 | $28.17 | $27.14 | $27.75 | $27.75 | 246,310 |
| 2022-03-28 | $27.05 | $27.21 | $26.56 | $26.93 | $26.93 | 364,479 |
| 2022-03-25 | $27.34 | $27.34 | $26.35 | $27.17 | $27.17 | 529,047 |
| 2022-03-24 | $27.20 | $27.41 | $26.83 | $27.18 | $27.18 | 321,786 |
| 2022-03-23 | $27.66 | $27.81 | $27.03 | $27.30 | $27.30 | 209,537 |
| 2022-03-22 | $27.60 | $28.37 | $27.55 | $27.92 | $27.92 | 331,173 |
| 2022-03-21 | $28.42 | $28.42 | $27.33 | $27.49 | $27.49 | 516,936 |
| 2022-03-18 | $28.38 | $29.04 | $28.22 | $28.42 | $28.42 | 518,531 |
| 2022-03-17 | $27.43 | $28.72 | $27.43 | $28.58 | $28.58 | 570,859 |
| 2022-03-16 | $26.81 | $27.62 | $26.81 | $27.56 | $27.56 | 266,375 |
| 2022-03-15 | $25.68 | $26.76 | $25.68 | $26.42 | $26.42 | 299,013 |
| 2022-03-14 | $26.54 | $26.54 | $25.43 | $25.67 | $25.67 | 410,185 |
| 2022-03-11 | $27.23 | $27.29 | $26.03 | $26.07 | $26.07 | 366,742 |
| 2022-03-10 | $27.27 | $27.44 | $26.52 | $26.93 | $26.93 | 259,675 |
| 2022-03-09 | $27.03 | $28.27 | $26.85 | $27.59 | $27.59 | 449,153 |
| 2022-03-08 | $25.33 | $27.04 | $25.02 | $26.37 | $26.37 | 675,485 |
| 2022-03-07 | $27.10 | $27.10 | $25.18 | $25.36 | $25.36 | 752,717 |
| 2022-03-04 | $27.94 | $28.18 | $27.09 | $27.15 | $27.15 | 1,128,154 |
| 2022-03-03 | $29.10 | $29.32 | $27.95 | $28.09 | $28.09 | 352,470 |
| 2022-03-02 | $29.05 | $29.56 | $28.73 | $29.00 | $29.00 | 363,742 |
| 2022-03-01 | $29.43 | $29.74 | $28.48 | $28.63 | $28.63 | 465,936 |
| 2022-02-28 | $28.52 | $29.38 | $28.52 | $29.37 | $29.37 | 437,773 |
| 2022-02-25 | $28.89 | $29.14 | $28.12 | $29.01 | $29.01 | 808,718 |
| 2022-02-24 | $26.84 | $28.93 | $26.81 | $28.62 | $28.62 | 933,558 |
| 2022-02-23 | $28.55 | $28.80 | $27.36 | $27.45 | $27.45 | 436,556 |
| 2022-02-22 | $28.68 | $29.30 | $28.07 | $28.40 | $28.40 | 412,642 |
| 2022-02-18 | $29.52 | $29.95 | $28.72 | $28.83 | $28.83 | 558,251 |
| 2022-02-17 | $31.65 | $31.65 | $29.37 | $29.77 | $29.77 | 907,136 |
| 2022-02-16 | $31.49 | $31.70 | $30.39 | $31.11 | $31.11 | 664,969 |
| 2022-02-15 | $30.20 | $30.75 | $29.69 | $30.12 | $30.12 | 780,832 |
| 2022-02-14 | $29.68 | $30.44 | $29.04 | $29.69 | $29.69 | 481,646 |
| 2022-02-11 | $30.32 | $30.58 | $29.51 | $29.80 | $29.80 | 481,341 |
| 2022-02-10 | $29.39 | $30.66 | $29.31 | $30.09 | $30.09 | 480,501 |
| 2022-02-09 | $29.47 | $30.25 | $29.38 | $30.04 | $30.04 | 449,160 |
| 2022-02-08 | $28.61 | $29.39 | $28.16 | $29.18 | $29.18 | 216,193 |
| 2022-02-07 | $28.01 | $28.99 | $28.01 | $28.67 | $28.67 | 418,844 |
| 2022-02-04 | $27.62 | $28.41 | $27.15 | $28.06 | $28.06 | 486,033 |
| 2022-02-03 | $28.41 | $28.51 | $27.76 | $27.83 | $27.83 | 284,655 |
| 2022-02-02 | $29.15 | $29.40 | $28.42 | $28.85 | $28.85 | 363,355 |
| 2022-02-01 | $27.93 | $29.13 | $27.64 | $29.07 | $29.07 | 608,284 |
| 2022-01-31 | $28.58 | $28.58 | $27.12 | $28.25 | $28.25 | 892,256 |
| 2022-01-28 | $26.63 | $27.54 | $25.81 | $27.51 | $27.51 | 481,151 |
| 2022-01-27 | $28.15 | $28.33 | $26.24 | $26.39 | $26.39 | 550,820 |
| 2022-01-26 | $28.87 | $29.03 | $27.50 | $27.86 | $27.86 | 425,732 |
| 2022-01-25 | $28.57 | $28.91 | $27.56 | $28.23 | $28.23 | 589,163 |
| 2022-01-24 | $28.50 | $29.33 | $27.52 | $29.26 | $29.26 | 1,297,709 |
| 2022-01-21 | $30.13 | $30.94 | $29.04 | $29.23 | $29.23 | 566,102 |
| 2022-01-20 | $31.21 | $31.97 | $30.26 | $30.37 | $30.37 | 615,343 |
| 2022-01-19 | $31.80 | $31.80 | $30.63 | $31.13 | $31.13 | 480,956 |
| 2022-01-18 | $31.16 | $31.89 | $31.00 | $31.75 | $31.75 | 442,437 |
| 2022-01-14 | $32.10 | $32.13 | $31.06 | $31.72 | $31.72 | 402,501 |
| 2022-01-13 | $32.90 | $33.07 | $31.84 | $32.23 | $32.23 | 299,864 |
| 2022-01-12 | $32.74 | $32.87 | $32.15 | $32.76 | $32.76 | 226,888 |
| 2022-01-11 | $30.79 | $32.42 | $30.57 | $32.38 | $32.38 | 462,812 |
| 2022-01-10 | $31.21 | $31.21 | $29.35 | $30.54 | $30.54 | 634,242 |
| 2022-01-07 | $33.00 | $33.70 | $30.86 | $31.54 | $31.54 | 453,308 |
| 2022-01-06 | $33.05 | $34.11 | $32.76 | $32.81 | $32.81 | 657,135 |
| 2022-01-05 | $33.16 | $33.80 | $32.83 | $33.15 | $33.15 | 557,915 |
| 2022-01-04 | $32.70 | $33.70 | $32.31 | $33.36 | $33.36 | 656,371 |
| 2022-01-03 | $33.63 | $34.29 | $33.07 | $33.58 | $33.58 | 232,037 |
| 2021-12-31 | $33.24 | $33.89 | $32.46 | $33.62 | $33.62 | 302,932 |
| 2021-12-30 | $33.45 | $33.95 | $33.25 | $33.40 | $33.40 | 219,199 |
| 2021-12-29 | $32.94 | $33.95 | $32.86 | $33.37 | $33.37 | 228,365 |
| 2021-12-28 | $33.53 | $33.96 | $32.97 | $33.02 | $33.02 | 227,219 |
| 2021-12-27 | $33.27 | $34.07 | $33.19 | $33.61 | $33.61 | 346,913 |
| 2021-12-23 | $32.39 | $33.52 | $31.92 | $33.30 | $33.30 | 340,923 |
| 2021-12-22 | $31.60 | $32.43 | $30.90 | $32.31 | $32.31 | 267,590 |
| 2021-12-21 | $30.48 | $31.66 | $30.48 | $31.64 | $31.64 | 437,200 |
| 2021-12-20 | $32.22 | $32.28 | $30.07 | $30.63 | $30.63 | 975,761 |
| 2021-12-17 | $32.69 | $33.62 | $32.05 | $32.91 | $32.91 | 704,066 |
| 2021-12-16 | $34.16 | $34.62 | $32.68 | $32.97 | $32.97 | 789,996 |
| 2021-12-15 | $32.80 | $33.86 | $32.54 | $33.79 | $33.79 | 498,726 |
| 2021-12-14 | $32.23 | $32.90 | $32.00 | $32.83 | $32.83 | 638,876 |
| 2021-12-13 | $32.67 | $34.56 | $32.07 | $32.47 | $32.47 | 906,150 |
| 2021-12-10 | $32.84 | $32.88 | $32.01 | $32.84 | $32.84 | 386,056 |
| 2021-12-09 | $32.63 | $32.93 | $32.06 | $32.49 | $32.49 | 266,801 |
| 2021-12-08 | $32.61 | $32.97 | $32.01 | $32.72 | $32.72 | 271,907 |
| 2021-12-07 | $32.54 | $33.35 | $32.28 | $32.43 | $32.43 | 297,651 |
| 2021-12-06 | $31.38 | $32.44 | $31.00 | $32.29 | $32.29 | 451,153 |
| 2021-12-03 | $32.05 | $32.61 | $30.58 | $31.04 | $31.04 | 730,022 |
| 2021-12-02 | $30.67 | $32.12 | $30.41 | $32.07 | $32.07 | 856,913 |
| 2021-12-01 | $31.26 | $31.71 | $30.44 | $30.56 | $30.56 | 672,225 |
| 2021-11-30 | $31.23 | $31.60 | $30.72 | $30.86 | $30.86 | 641,556 |
| 2021-11-29 | $31.39 | $31.83 | $31.19 | $31.44 | $31.44 | 291,470 |
| 2021-11-26 | $31.57 | $31.57 | $30.35 | $30.97 | $30.97 | 151,964 |
| 2021-11-24 | $31.54 | $31.90 | $30.91 | $31.79 | $31.79 | 347,540 |
| 2021-11-23 | $31.90 | $32.12 | $30.83 | $31.82 | $31.82 | 366,851 |
| 2021-11-22 | $31.57 | $32.29 | $31.43 | $31.77 | $31.77 | 292,209 |
| 2021-11-19 | $31.47 | $31.93 | $31.05 | $31.39 | $31.39 | 262,426 |
| 2021-11-18 | $31.84 | $32.15 | $31.34 | $31.47 | $31.47 | 210,361 |
| 2021-11-17 | $31.84 | $32.27 | $31.57 | $31.81 | $31.81 | 202,186 |
| 2021-11-16 | $31.65 | $32.27 | $31.65 | $31.91 | $31.91 | 259,236 |
| 2021-11-15 | $32.50 | $32.74 | $31.70 | $31.93 | $31.93 | 288,610 |
| 2021-11-12 | $31.91 | $32.74 | $31.78 | $32.23 | $32.23 | 329,736 |
| 2021-11-11 | $30.89 | $31.77 | $30.85 | $31.62 | $31.62 | 239,130 |
| 2021-11-10 | $31.23 | $31.95 | $30.67 | $30.87 | $30.87 | 232,480 |
| 2021-11-09 | $31.33 | $31.47 | $30.72 | $31.36 | $31.36 | 232,480 |
| 2021-11-08 | $32.16 | $32.54 | $31.43 | $31.47 | $31.47 | 339,503 |
| 2021-11-05 | $31.19 | $32.32 | $30.97 | $32.13 | $32.13 | 769,523 |
| 2021-11-04 | $32.00 | $32.20 | $30.98 | $31.01 | $31.01 | 338,973 |
| 2021-11-03 | $32.94 | $33.28 | $31.74 | $31.81 | $31.81 | 628,951 |
| 2021-11-02 | $32.51 | $33.08 | $32.17 | $32.81 | $32.81 | 393,086 |
| 2021-11-01 | $32.50 | $33.37 | $32.45 | $32.51 | $32.51 | 770,625 |
| 2021-10-29 | $31.68 | $33.19 | $31.49 | $32.47 | $32.47 | 923,085 |
| 2021-10-28 | $29.40 | $30.68 | $28.66 | $30.54 | $30.54 | 1,372,258 |
| 2021-10-27 | $29.32 | $31.97 | $29.15 | $29.32 | $29.32 | 1,628,663 |
| 2021-10-26 | $31.60 | $31.98 | $30.86 | $31.17 | $31.17 | 777,321 |
| 2021-10-25 | $32.25 | $33.08 | $31.62 | $31.64 | $31.64 | 345,721 |
| 2021-10-22 | $30.87 | $32.75 | $30.80 | $32.16 | $32.16 | 622,618 |
| 2021-10-21 | $29.66 | $31.23 | $29.64 | $30.77 | $30.77 | 556,722 |
| 2021-10-20 | $29.79 | $31.40 | $29.52 | $29.69 | $29.69 | 801,561 |
| 2021-10-19 | $29.96 | $30.07 | $29.58 | $29.79 | $29.79 | 204,348 |
| 2021-10-18 | $29.32 | $30.03 | $29.04 | $29.97 | $29.97 | 378,173 |
| 2021-10-15 | $29.00 | $29.69 | $28.58 | $29.26 | $29.26 | 328,584 |
| 2021-10-14 | $28.63 | $28.86 | $28.32 | $28.86 | $28.86 | 237,179 |
| 2021-10-13 | $28.20 | $28.65 | $28.20 | $28.53 | $28.53 | 161,715 |
| 2021-10-12 | $28.35 | $28.58 | $28.03 | $28.26 | $28.26 | 137,679 |
| 2021-10-11 | $28.75 | $29.20 | $28.30 | $28.35 | $28.35 | 153,388 |
| 2021-10-08 | $28.98 | $28.98 | $28.59 | $28.77 | $28.77 | 171,159 |
| 2021-10-07 | $28.53 | $28.98 | $28.53 | $28.98 | $28.98 | 210,612 |
| 2021-10-06 | $28.46 | $28.61 | $28.15 | $28.40 | $28.40 | 214,005 |
| 2021-10-05 | $28.66 | $29.10 | $28.39 | $28.77 | $28.77 | 455,727 |
| 2021-10-04 | $28.77 | $28.78 | $27.97 | $28.66 | $28.66 | 454,421 |
| 2021-10-01 | $28.92 | $29.29 | $28.64 | $28.85 | $28.85 | 326,692 |
| 2021-09-30 | $28.71 | $29.02 | $28.35 | $28.89 | $28.89 | 346,069 |
| 2021-09-29 | $29.01 | $29.16 | $28.52 | $28.52 | $28.52 | 139,488 |
| 2021-09-28 | $29.25 | $29.25 | $28.63 | $28.94 | $28.94 | 245,255 |
| 2021-09-27 | $29.91 | $29.98 | $29.38 | $29.43 | $29.43 | 128,637 |
| 2021-09-24 | $30.15 | $30.54 | $29.86 | $29.93 | $29.93 | 290,097 |
| 2021-09-23 | $30.25 | $30.77 | $30.25 | $30.35 | $30.35 | 158,540 |
| 2021-09-22 | $29.80 | $30.41 | $29.68 | $30.16 | $30.16 | 366,039 |
| 2021-09-21 | $29.77 | $30.18 | $29.50 | $29.76 | $29.76 | 316,097 |
| 2021-09-20 | $29.32 | $29.82 | $29.09 | $29.73 | $29.73 | 471,906 |
| 2021-09-17 | $30.05 | $30.26 | $29.62 | $29.78 | $29.78 | 1,088,188 |
| 2021-09-16 | $29.82 | $30.47 | $29.82 | $30.13 | $30.13 | 273,179 |
| 2021-09-15 | $30.04 | $30.28 | $29.83 | $29.89 | $29.89 | 362,664 |
| 2021-09-14 | $30.68 | $30.89 | $30.23 | $30.30 | $30.30 | 295,631 |
| 2021-09-13 | $31.00 | $31.21 | $30.52 | $30.66 | $30.66 | 263,751 |
| 2021-09-10 | $30.38 | $31.44 | $30.02 | $30.96 | $30.96 | 722,175 |
| 2021-09-09 | $30.34 | $31.14 | $30.18 | $30.29 | $30.29 | 367,067 |
| 2021-09-08 | $30.47 | $30.84 | $30.20 | $30.37 | $30.37 | 788,409 |
| 2021-09-07 | $30.04 | $30.95 | $29.92 | $30.43 | $30.43 | 638,395 |
| 2021-09-03 | $30.26 | $30.49 | $29.96 | $30.18 | $30.18 | 466,351 |
| 2021-09-02 | $29.74 | $30.28 | $29.52 | $30.22 | $30.22 | 386,097 |
| 2021-09-01 | $29.98 | $30.05 | $29.46 | $29.56 | $29.56 | 418,095 |
| 2021-08-31 | $29.51 | $29.89 | $29.28 | $29.88 | $29.88 | 492,314 |
| 2021-08-30 | $29.43 | $29.79 | $29.05 | $29.72 | $29.72 | 439,101 |
| 2021-08-27 | $29.59 | $29.66 | $29.30 | $29.50 | $29.50 | 512,491 |
| 2021-08-26 | $29.44 | $29.80 | $29.23 | $29.44 | $29.44 | 377,866 |
| 2021-08-25 | $29.39 | $29.88 | $29.20 | $29.47 | $29.47 | 548,737 |
| 2021-08-24 | $28.87 | $29.70 | $28.71 | $29.38 | $29.38 | 777,086 |
| 2021-08-23 | $28.41 | $28.88 | $28.22 | $28.76 | $28.76 | 683,107 |
| 2021-08-20 | $27.39 | $28.14 | $27.13 | $28.14 | $28.14 | 717,531 |
| 2021-08-19 | $27.68 | $28.38 | $27.30 | $27.41 | $27.41 | 741,518 |
| 2021-08-18 | $27.28 | $28.32 | $27.06 | $27.88 | $27.88 | 980,603 |
| 2021-08-17 | $28.08 | $28.21 | $26.94 | $27.27 | $27.27 | 901,898 |
| 2021-08-16 | $28.50 | $28.67 | $28.10 | $28.34 | $28.34 | 506,084 |
| 2021-08-13 | $28.81 | $28.89 | $28.24 | $28.60 | $28.60 | 605,881 |
| 2021-08-12 | $29.80 | $29.80 | $28.60 | $28.69 | $28.69 | 644,547 |
| 2021-08-11 | $28.94 | $29.63 | $28.25 | $29.56 | $29.56 | 630,762 |
| 2021-08-10 | $28.83 | $29.16 | $28.54 | $28.83 | $28.83 | 663,505 |
| 2021-08-09 | $28.78 | $29.38 | $28.58 | $28.68 | $28.68 | 1,592,432 |
| 2021-08-06 | $29.02 | $30.14 | $28.72 | $28.87 | $28.87 | 2,589,186 |
| 2021-08-05 | $29.91 | $30.32 | $28.65 | $29.25 | $29.25 | 7,185,178 |
| 2021-08-04 | $30.75 | $32.38 | $30.58 | $30.95 | $30.95 | 937,321 |
| 2021-08-03 | $30.02 | $31.10 | $29.55 | $30.80 | $30.80 | 1,356,804 |
| 2021-08-02 | $31.70 | $32.23 | $31.45 | $31.55 | $31.55 | 345,020 |
| 2021-07-30 | $31.67 | $32.44 | $31.01 | $31.82 | $31.82 | 603,853 |
| 2021-07-29 | $31.80 | $32.27 | $31.10 | $31.75 | $31.75 | 1,071,953 |
| 2021-07-28 | $32.22 | $33.42 | $30.91 | $31.41 | $31.41 | 891,307 |
| 2021-07-27 | $30.92 | $31.88 | $30.27 | $30.73 | $30.73 | 579,645 |
| 2021-07-26 | $30.87 | $31.15 | $30.51 | $30.97 | $30.97 | 272,982 |
| 2021-07-23 | $30.61 | $31.08 | $30.18 | $30.97 | $30.97 | 367,338 |
| 2021-07-22 | $30.12 | $30.78 | $29.87 | $30.47 | $30.47 | 217,854 |
| 2021-07-21 | $29.78 | $30.52 | $29.72 | $30.21 | $30.21 | 252,340 |
| 2021-07-20 | $28.47 | $29.80 | $28.47 | $29.52 | $29.52 | 222,217 |
| 2021-07-19 | $27.87 | $28.95 | $27.74 | $28.33 | $28.33 | 252,987 |
| 2021-07-16 | $29.93 | $30.04 | $28.44 | $28.57 | $28.57 | 164,557 |
| 2021-07-15 | $28.96 | $30.36 | $28.75 | $29.66 | $29.66 | 339,618 |
| 2021-07-14 | $29.16 | $29.43 | $28.94 | $29.04 | $29.04 | 309,474 |
| 2021-07-13 | $29.52 | $29.61 | $28.87 | $28.91 | $28.91 | 126,162 |
| 2021-07-12 | $28.97 | $29.69 | $28.75 | $29.69 | $29.69 | 141,023 |
| 2021-07-09 | $28.47 | $29.21 | $28.26 | $29.14 | $29.14 | 141,075 |
| 2021-07-08 | $28.00 | $28.35 | $27.55 | $28.14 | $28.14 | 180,452 |
| 2021-07-07 | $29.60 | $29.74 | $28.24 | $28.50 | $28.50 | 224,367 |
| 2021-07-06 | $30.68 | $30.71 | $29.51 | $29.74 | $29.74 | 284,589 |
| 2021-07-02 | $30.41 | $30.84 | $29.84 | $30.71 | $30.71 | 215,787 |
| 2021-07-01 | $30.92 | $31.38 | $30.22 | $30.46 | $30.46 | 318,755 |
| 2021-06-30 | $30.25 | $30.97 | $30.00 | $30.92 | $30.92 | 334,480 |
| 2021-06-29 | $30.26 | $30.89 | $29.96 | $30.35 | $30.35 | 401,367 |
| 2021-06-28 | $30.76 | $31.00 | $29.21 | $29.79 | $29.79 | 439,148 |
| 2021-06-25 | $29.60 | $31.03 | $29.57 | $30.85 | $30.85 | 589,072 |
| 2021-06-24 | $29.50 | $29.77 | $29.24 | $29.58 | $29.58 | 240,525 |
| 2021-06-23 | $29.63 | $29.77 | $29.30 | $29.43 | $29.43 | 182,503 |
| 2021-06-22 | $29.09 | $30.03 | $28.91 | $29.72 | $29.72 | 201,671 |
| 2021-06-21 | $28.86 | $29.60 | $28.52 | $29.21 | $29.21 | 235,956 |
| 2021-06-18 | $29.40 | $29.71 | $28.43 | $28.76 | $28.76 | 430,708 |
| 2021-06-17 | $29.70 | $30.06 | $29.03 | $29.38 | $29.38 | 481,570 |
| 2021-06-16 | $29.54 | $30.00 | $28.88 | $29.78 | $29.78 | 408,278 |
| 2021-06-15 | $30.00 | $30.16 | $29.27 | $29.66 | $29.66 | 149,334 |
| 2021-06-14 | $29.53 | $30.48 | $29.47 | $30.13 | $30.13 | 225,603 |
| 2021-06-11 | $29.43 | $29.83 | $29.23 | $29.83 | $29.83 | 153,852 |
| 2021-06-10 | $28.99 | $29.59 | $28.66 | $29.48 | $29.48 | 193,700 |
| 2021-06-09 | $29.52 | $29.89 | $28.90 | $28.98 | $28.98 | 222,088 |
| 2021-06-08 | $28.58 | $29.69 | $28.26 | $29.59 | $29.59 | 286,591 |
| 2021-06-07 | $28.75 | $28.91 | $27.54 | $28.57 | $28.57 | 330,796 |
| 2021-06-04 | $29.70 | $29.85 | $28.90 | $28.92 | $28.92 | 222,903 |
| 2021-06-03 | $29.50 | $29.67 | $28.53 | $29.50 | $29.50 | 155,691 |
| 2021-06-02 | $29.83 | $30.16 | $29.15 | $29.53 | $29.53 | 285,525 |
| 2021-06-01 | $29.85 | $30.76 | $29.22 | $29.89 | $29.89 | 407,782 |
| 2021-05-28 | $29.53 | $30.04 | $29.21 | $29.62 | $29.62 | 191,566 |
| 2021-05-27 | $29.13 | $30.13 | $29.11 | $29.62 | $29.62 | 577,215 |
| 2021-05-26 | $28.82 | $29.47 | $28.82 | $29.12 | $29.12 | 190,979 |
| 2021-05-25 | $28.95 | $29.47 | $28.60 | $29.02 | $29.02 | 155,726 |
| 2021-05-24 | $28.80 | $29.63 | $28.75 | $28.75 | $28.75 | 180,462 |
| 2021-05-21 | $28.52 | $29.09 | $27.82 | $28.82 | $28.82 | 245,154 |
| 2021-05-20 | $28.77 | $29.17 | $28.23 | $28.34 | $28.34 | 160,564 |
| 2021-05-19 | $29.22 | $29.27 | $28.35 | $28.83 | $28.83 | 185,466 |
| 2021-05-18 | $29.11 | $30.45 | $29.07 | $29.35 | $29.35 | 504,731 |
| 2021-05-17 | $27.69 | $29.35 | $27.52 | $29.22 | $29.22 | 245,280 |
| 2021-05-14 | $27.89 | $28.41 | $27.51 | $28.13 | $28.13 | 261,819 |
| 2021-05-13 | $27.94 | $28.30 | $27.39 | $27.67 | $27.67 | 410,907 |
| 2021-05-12 | $28.06 | $28.56 | $27.78 | $27.91 | $27.91 | 468,536 |
| 2021-05-11 | $27.14 | $28.35 | $27.00 | $28.26 | $28.26 | 270,486 |
| 2021-05-10 | $28.10 | $28.73 | $27.96 | $28.22 | $28.22 | 223,944 |
| 2021-05-07 | $27.80 | $28.46 | $27.66 | $28.12 | $28.12 | 318,839 |
| 2021-05-06 | $28.76 | $28.80 | $27.84 | $27.93 | $27.93 | 210,406 |
| 2021-05-05 | $28.39 | $29.45 | $28.31 | $28.83 | $28.83 | 516,598 |
| 2021-05-04 | $28.26 | $28.43 | $27.53 | $28.31 | $28.31 | 355,468 |
| 2021-05-03 | $28.88 | $29.20 | $28.01 | $28.32 | $28.32 | 288,936 |
| 2021-04-30 | $29.43 | $29.92 | $28.45 | $28.52 | $28.52 | 394,515 |
| 2021-04-29 | $29.26 | $29.93 | $28.82 | $29.40 | $29.40 | 642,892 |
| 2021-04-28 | $28.86 | $29.54 | $27.97 | $28.94 | $28.94 | 923,375 |
| 2021-04-27 | $26.41 | $28.20 | $26.35 | $27.49 | $27.49 | 824,607 |
| 2021-04-26 | $25.99 | $27.03 | $25.85 | $26.39 | $26.39 | 493,577 |
| 2021-04-23 | $24.96 | $26.00 | $24.96 | $25.71 | $25.71 | 473,227 |
| 2021-04-22 | $25.07 | $25.59 | $24.79 | $25.01 | $25.01 | 376,458 |
| 2021-04-21 | $25.15 | $25.42 | $24.88 | $25.00 | $25.00 | 688,880 |
| 2021-04-20 | $25.72 | $26.10 | $24.83 | $25.10 | $25.10 | 386,974 |
| 2021-04-19 | $25.75 | $26.00 | $25.25 | $25.94 | $25.94 | 301,623 |
| 2021-04-16 | $25.82 | $26.07 | $25.38 | $25.87 | $25.87 | 154,666 |
| 2021-04-15 | $26.37 | $26.48 | $25.61 | $25.88 | $25.88 | 199,822 |
| 2021-04-14 | $25.99 | $26.60 | $25.86 | $26.23 | $26.23 | 566,046 |
| 2021-04-13 | $26.34 | $26.34 | $25.61 | $25.85 | $25.85 | 195,404 |
| 2021-04-12 | $25.36 | $26.53 | $25.07 | $26.51 | $26.51 | 456,698 |
| 2021-04-09 | $25.30 | $25.69 | $25.01 | $25.44 | $25.44 | 583,057 |
| 2021-04-08 | $25.48 | $25.92 | $25.01 | $25.31 | $25.31 | 471,613 |
| 2021-04-07 | $25.30 | $25.63 | $25.00 | $25.45 | $25.45 | 495,188 |
| 2021-04-06 | $25.54 | $26.04 | $24.99 | $25.33 | $25.33 | 1,035,213 |
| 2021-04-05 | $25.55 | $26.13 | $25.07 | $25.64 | $25.64 | 872,072 |
| 2021-04-01 | $25.50 | $25.67 | $25.01 | $25.27 | $25.27 | 723,070 |
| 2021-03-31 | $25.69 | $26.64 | $24.87 | $25.42 | $25.42 | 1,420,878 |
| 2021-03-30 | $23.88 | $25.76 | $23.10 | $25.52 | $25.52 | 1,359,338 |
| 2021-03-29 | $23.07 | $24.33 | $23.07 | $23.96 | $23.96 | 945,630 |
| 2021-03-26 | $22.80 | $23.58 | $22.26 | $23.58 | $23.58 | 339,463 |
| 2021-03-25 | $23.80 | $23.95 | $22.68 | $22.79 | $22.79 | 424,412 |
| 2021-03-24 | $24.00 | $24.14 | $23.65 | $23.95 | $23.95 | 467,487 |
| 2021-03-23 | $23.83 | $24.17 | $23.75 | $23.90 | $23.90 | 551,800 |
| 2021-03-22 | $24.33 | $24.33 | $23.66 | $24.05 | $24.05 | 671,512 |
| 2021-03-19 | $24.43 | $24.48 | $23.75 | $23.94 | $23.94 | 4,130,173 |
| 2021-03-18 | $25.33 | $25.60 | $24.42 | $24.46 | $24.46 | 631,272 |
| 2021-03-17 | $24.81 | $25.81 | $24.55 | $25.65 | $25.65 | 594,650 |
| 2021-03-16 | $25.74 | $26.08 | $24.85 | $24.87 | $24.87 | 626,003 |
| 2021-03-15 | $25.53 | $26.08 | $24.90 | $25.93 | $25.93 | 681,696 |
| 2021-03-12 | $26.18 | $26.99 | $25.87 | $26.38 | $26.38 | 614,932 |
| 2021-03-11 | $26.25 | $27.25 | $25.67 | $27.25 | $27.25 | 607,163 |
| 2021-03-10 | $24.00 | $28.37 | $23.53 | $27.29 | $27.29 | 2,229,675 |
| 2021-03-09 | $28.50 | $29.80 | $28.50 | $28.93 | $28.93 | 262,650 |
| 2021-03-08 | $28.12 | $28.92 | $27.73 | $28.24 | $28.24 | 224,914 |
| 2021-03-05 | $27.68 | $27.78 | $25.58 | $27.56 | $27.56 | 612,474 |
| 2021-03-04 | $29.20 | $29.40 | $26.75 | $27.23 | $27.23 | 934,180 |
| 2021-03-03 | $29.92 | $30.25 | $29.14 | $29.31 | $29.31 | 301,981 |
| 2021-03-02 | $30.46 | $30.98 | $29.29 | $29.72 | $29.72 | 451,576 |
| 2021-03-01 | $29.21 | $30.00 | $28.95 | $29.08 | $29.08 | 272,690 |
| 2021-02-26 | $29.36 | $29.48 | $27.73 | $28.50 | $28.50 | 429,130 |
| 2021-02-25 | $31.04 | $31.34 | $28.94 | $29.17 | $29.17 | 1,348,015 |
| 2021-02-24 | $30.99 | $32.05 | $30.18 | $30.95 | $30.95 | 316,069 |
| 2021-02-23 | $31.27 | $31.68 | $28.45 | $31.41 | $31.41 | 866,276 |
| 2021-02-22 | $30.91 | $31.96 | $30.59 | $31.23 | $31.23 | 313,593 |
| 2021-02-19 | $30.53 | $32.33 | $30.53 | $30.89 | $30.89 | 370,670 |
| 2021-02-18 | $29.00 | $31.05 | $28.50 | $30.70 | $30.70 | 701,316 |
| 2021-02-17 | $30.40 | $30.98 | $29.17 | $29.17 | $29.17 | 998,848 |
| 2021-02-16 | $35.00 | $35.20 | $30.45 | $31.38 | $31.38 | 1,169,501 |
| 2021-02-12 | $33.00 | $35.56 | $32.90 | $34.50 | $34.50 | 672,230 |
| 2021-02-11 | $32.33 | $34.50 | $32.21 | $32.87 | $32.87 | 696,398 |
| 2021-02-10 | $33.00 | $33.42 | $31.78 | $32.64 | $32.64 | 440,535 |
| 2021-02-09 | $32.49 | $33.46 | $32.40 | $32.85 | $32.85 | 649,847 |
| 2021-02-08 | $32.35 | $33.29 | $31.23 | $32.25 | $32.25 | 900,672 |
| 2021-02-05 | $30.54 | $33.30 | $30.54 | $31.77 | $31.77 | 1,167,416 |
| 2021-02-04 | $28.50 | $31.17 | $28.36 | $30.53 | $30.53 | 674,385 |
| 2021-02-03 | $28.50 | $29.54 | $27.60 | $28.92 | $28.92 | 699,295 |
| 2021-02-02 | $29.00 | $29.10 | $28.00 | $28.22 | $28.22 | 413,975 |
| 2021-02-01 | $28.74 | $29.88 | $27.60 | $28.94 | $28.94 | 526,859 |
| 2021-01-29 | $28.10 | $28.65 | $26.81 | $28.10 | $28.10 | 714,376 |
| 2021-01-28 | $29.50 | $29.90 | $27.48 | $27.95 | $27.95 | 1,018,432 |
| 2021-01-27 | $30.09 | $30.37 | $29.00 | $29.13 | $29.13 | 776,638 |
| 2021-01-26 | $30.60 | $31.16 | $30.00 | $30.07 | $30.07 | 601,923 |
| 2021-01-25 | $30.99 | $31.30 | $29.01 | $29.98 | $29.98 | 1,308,796 |
| 2021-01-22 | $29.03 | $30.84 | $29.03 | $29.79 | $29.79 | 4,161,667 |
| 2021-01-21 | $31.42 | $32.95 | $29.15 | $29.25 | $29.25 | 2,525,820 |
| 2021-01-20 | $28.57 | $29.90 | $27.02 | $29.50 | $29.50 | 1,595,787 |
| 2021-01-19 | $27.00 | $28.65 | $25.30 | $28.63 | $28.63 | 2,375,079 |
| 2021-01-15 | $28.00 | $29.39 | $26.32 | $26.69 | $26.69 | 20,243,776 |
Driven Brands Holdings Inc (DRVN) News Headlines
.jpg)
Recent Driven Brands Holdings Inc (DRVN) News
Similar Companies to Driven Brands Holdings Inc (DRVN) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |