HeadHunter Group PLC (HHR) Exchange: NASDAQ
Data as of April 26, 2024
$15.03 ($0.00) 0.00%
HeadHunter Group PLC - Daily Information
Click for more stock information on HeadHunter Group PLC.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.03 |
| Previous Close | $15.03 |
| High | $15.03 |
| Low | $15.03 |
| Adjusted Open | $15.03 |
| Previous Adjusted Close | $15.03 |
| Adjusted High | $15.03 |
| Adjusted Low | $15.03 |
About HeadHunter Group PLC (HHR)
HeadHunter Group PLC is an international recruitment company, operating both directly and through subsidiaries and affiliated offices in Europe, CIS and the United States. HeadHunter Group PLC provides specialized recruitment services in the form of permanent competitive searches, headhunting, search and selection and HR-consulting. HeadHunter Group PLC was founded in 2000 in Russia. From its inception, the company has grown to over 7000 employees in 17 countries, with offices in the United States, Lithuania, Ukraine and Poland, making it the largest recruitment network in the region. HeadHunter Group PLC has grown significantly over the years, building a strong customer base and expanding its recruiting operations. HeadHunter Group PLC has developed an online recruitment platform and integrated, innovative technology-enabled services to enhance efficiency, improve accessibility and streamline the recruitment process. The company also more recently launched a recruitment and training app targeting new professionals, seeking to provide career exploration opportunities to a new generation. HeadHunter Group PLC is committed to providing quality recruitment and training services to the global community, to help them find the best and most suitable jobs.
Invest in HeadHunter Group PLC (HHR)
Historical Stock Data for HeadHunter Group PLC (HHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-31 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-05-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-04-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-31 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-03-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-02-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-31 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-11-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 4 |
| 2022-11-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-31 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-10-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-09-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-31 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-07-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 1 |
| 2022-06-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-06-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-31 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 120 |
| 2022-05-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 55 |
| 2022-05-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 1 |
| 2022-05-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-05-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-26 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-04-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-31 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-25 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-23 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-21 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 1 |
| 2022-03-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-14 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 1 |
| 2022-03-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-03-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-02-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 11,606 |
| 2022-02-25 | $18.14 | $18.14 | $14.59 | $15.03 | $15.03 | 3,468,374 |
| 2022-02-24 | $27.14 | $28.00 | $13.60 | $14.99 | $14.99 | 5,642,563 |
| 2022-02-23 | $37.92 | $37.94 | $34.12 | $34.43 | $34.43 | 344,067 |
| 2022-02-22 | $38.52 | $39.47 | $37.29 | $37.74 | $37.74 | 465,860 |
| 2022-02-18 | $43.11 | $43.11 | $38.84 | $38.99 | $38.99 | 384,693 |
| 2022-02-17 | $44.00 | $45.62 | $43.26 | $43.42 | $43.42 | 145,363 |
| 2022-02-16 | $45.77 | $45.81 | $44.27 | $44.40 | $44.40 | 150,914 |
| 2022-02-15 | $44.39 | $46.38 | $44.03 | $46.07 | $46.07 | 444,876 |
| 2022-02-14 | $42.05 | $43.95 | $41.62 | $42.16 | $42.16 | 266,497 |
| 2022-02-11 | $47.25 | $47.50 | $41.66 | $41.69 | $41.69 | 322,706 |
| 2022-02-10 | $47.89 | $50.21 | $47.46 | $48.64 | $48.64 | 167,124 |
| 2022-02-09 | $47.48 | $47.97 | $46.95 | $47.97 | $47.97 | 147,463 |
| 2022-02-08 | $46.16 | $47.17 | $45.10 | $46.65 | $46.65 | 270,770 |
| 2022-02-07 | $45.55 | $46.52 | $45.14 | $46.41 | $46.41 | 153,968 |
| 2022-02-04 | $45.08 | $46.74 | $44.95 | $46.40 | $46.40 | 176,950 |
| 2022-02-03 | $45.88 | $47.32 | $44.65 | $45.34 | $45.34 | 338,338 |
| 2022-02-02 | $47.49 | $48.33 | $46.39 | $48.06 | $48.06 | 264,600 |
| 2022-02-01 | $43.91 | $46.65 | $43.91 | $46.65 | $46.65 | 213,087 |
| 2022-01-31 | $43.38 | $45.57 | $43.13 | $44.31 | $44.31 | 405,735 |
| 2022-01-28 | $42.18 | $43.09 | $40.21 | $42.72 | $42.72 | 648,764 |
| 2022-01-27 | $39.46 | $42.34 | $39.18 | $42.18 | $42.18 | 670,535 |
| 2022-01-26 | $38.84 | $40.25 | $37.80 | $38.35 | $38.35 | 373,710 |
| 2022-01-25 | $36.85 | $39.00 | $35.16 | $37.79 | $37.79 | 422,254 |
| 2022-01-24 | $34.00 | $36.30 | $32.77 | $36.21 | $36.21 | 494,636 |
| 2022-01-21 | $37.00 | $37.29 | $34.24 | $34.40 | $34.40 | 503,505 |
| 2022-01-20 | $39.21 | $39.74 | $36.27 | $36.76 | $35.88 | 533,184 |
| 2022-01-19 | $42.81 | $43.59 | $38.12 | $38.37 | $37.46 | 484,883 |
| 2022-01-18 | $45.73 | $45.75 | $40.37 | $40.55 | $39.58 | 313,220 |
| 2022-01-14 | $45.53 | $47.13 | $45.00 | $46.92 | $45.80 | 178,049 |
| 2022-01-13 | $46.76 | $47.36 | $44.82 | $46.68 | $45.57 | 179,595 |
| 2022-01-12 | $47.81 | $48.67 | $47.22 | $47.26 | $46.13 | 137,240 |
| 2022-01-11 | $46.95 | $47.59 | $46.37 | $47.31 | $46.18 | 130,082 |
| 2022-01-10 | $45.51 | $47.05 | $45.00 | $46.65 | $45.54 | 198,292 |
| 2022-01-07 | $45.30 | $46.16 | $44.75 | $45.61 | $44.52 | 127,003 |
| 2022-01-06 | $45.05 | $45.56 | $43.19 | $45.22 | $44.14 | 259,181 |
| 2022-01-05 | $51.28 | $51.34 | $45.11 | $45.11 | $44.03 | 306,123 |
| 2022-01-04 | $52.43 | $53.28 | $50.58 | $52.12 | $50.88 | 162,096 |
| 2022-01-03 | $52.03 | $52.54 | $50.90 | $52.23 | $50.99 | 129,976 |
| 2021-12-31 | $51.67 | $52.19 | $50.78 | $51.09 | $49.87 | 56,240 |
| 2021-12-30 | $51.14 | $52.35 | $50.33 | $51.71 | $50.48 | 125,783 |
| 2021-12-29 | $51.59 | $51.82 | $51.04 | $51.17 | $49.95 | 74,886 |
| 2021-12-28 | $52.52 | $52.77 | $51.35 | $51.85 | $50.61 | 89,681 |
| 2021-12-27 | $51.98 | $53.63 | $51.95 | $52.52 | $51.27 | 50,786 |
| 2021-12-23 | $52.01 | $52.11 | $50.36 | $51.54 | $50.31 | 164,524 |
| 2021-12-22 | $52.29 | $52.92 | $51.52 | $52.04 | $50.80 | 70,009 |
| 2021-12-21 | $50.60 | $52.33 | $50.32 | $52.28 | $51.03 | 77,270 |
| 2021-12-20 | $51.77 | $51.77 | $49.54 | $49.95 | $48.76 | 130,086 |
| 2021-12-17 | $49.70 | $51.28 | $48.97 | $51.05 | $49.83 | 271,833 |
| 2021-12-16 | $50.38 | $52.06 | $49.74 | $50.43 | $49.23 | 182,552 |
| 2021-12-15 | $50.70 | $51.08 | $47.50 | $50.72 | $49.51 | 396,694 |
| 2021-12-14 | $52.51 | $52.53 | $49.55 | $49.99 | $48.80 | 338,494 |
| 2021-12-13 | $55.07 | $55.07 | $50.80 | $51.05 | $49.83 | 332,049 |
| 2021-12-10 | $54.42 | $55.99 | $53.70 | $55.45 | $54.13 | 322,233 |
| 2021-12-09 | $53.66 | $54.99 | $53.43 | $53.70 | $52.42 | 160,050 |
| 2021-12-08 | $53.90 | $55.34 | $52.90 | $53.19 | $51.92 | 161,272 |
| 2021-12-07 | $53.30 | $54.35 | $52.62 | $53.40 | $52.13 | 186,759 |
| 2021-12-06 | $51.00 | $52.54 | $49.76 | $51.97 | $50.73 | 161,376 |
| 2021-12-03 | $55.74 | $56.15 | $52.30 | $52.96 | $51.70 | 190,856 |
| 2021-12-02 | $57.35 | $57.84 | $54.67 | $55.51 | $54.19 | 172,273 |
| 2021-12-01 | $57.40 | $58.59 | $55.62 | $56.00 | $54.67 | 382,940 |
| 2021-11-30 | $54.74 | $55.87 | $54.08 | $54.95 | $53.64 | 393,584 |
| 2021-11-29 | $54.45 | $56.96 | $53.41 | $53.76 | $52.48 | 411,740 |
| 2021-11-26 | $54.69 | $54.78 | $51.70 | $51.70 | $50.47 | 107,638 |
| 2021-11-24 | $55.67 | $56.09 | $53.79 | $55.19 | $53.87 | 183,176 |
| 2021-11-23 | $57.64 | $57.64 | $54.10 | $55.69 | $54.36 | 186,311 |
| 2021-11-22 | $60.38 | $60.38 | $55.90 | $56.14 | $54.80 | 154,190 |
| 2021-11-19 | $61.79 | $62.55 | $61.55 | $61.99 | $60.51 | 98,878 |
| 2021-11-18 | $61.59 | $62.85 | $61.15 | $62.27 | $60.79 | 67,782 |
| 2021-11-17 | $63.22 | $63.94 | $60.75 | $62.05 | $60.57 | 125,257 |
| 2021-11-16 | $64.00 | $66.06 | $62.00 | $64.73 | $63.19 | 177,885 |
| 2021-11-15 | $61.25 | $68.18 | $60.04 | $62.66 | $61.17 | 385,983 |
| 2021-11-12 | $57.11 | $59.28 | $56.85 | $57.78 | $56.40 | 194,272 |
| 2021-11-11 | $56.62 | $58.21 | $56.58 | $57.73 | $56.35 | 88,651 |
| 2021-11-10 | $57.44 | $57.44 | $55.90 | $56.90 | $55.54 | 101,033 |
| 2021-11-09 | $55.00 | $59.13 | $55.00 | $57.44 | $56.07 | 229,690 |
| 2021-11-08 | $53.20 | $54.78 | $53.00 | $54.78 | $53.47 | 126,625 |
| 2021-11-05 | $53.16 | $53.82 | $51.48 | $52.27 | $51.02 | 147,346 |
| 2021-11-04 | $53.01 | $53.88 | $51.95 | $52.49 | $51.24 | 47,809 |
| 2021-11-03 | $53.66 | $53.66 | $52.63 | $53.14 | $51.87 | 138,443 |
| 2021-11-02 | $54.80 | $54.98 | $53.22 | $53.38 | $52.11 | 123,343 |
| 2021-11-01 | $53.49 | $54.01 | $53.23 | $53.38 | $52.11 | 150,513 |
| 2021-10-29 | $55.76 | $55.93 | $52.66 | $52.86 | $51.60 | 122,005 |
| 2021-10-28 | $56.36 | $56.89 | $54.77 | $54.99 | $53.68 | 203,931 |
| 2021-10-27 | $58.12 | $58.12 | $55.78 | $56.14 | $54.80 | 117,426 |
| 2021-10-26 | $60.54 | $61.93 | $57.50 | $58.25 | $56.86 | 352,601 |
| 2021-10-25 | $57.38 | $60.92 | $57.07 | $60.29 | $58.85 | 310,050 |
| 2021-10-22 | $57.41 | $58.42 | $57.10 | $57.19 | $55.83 | 194,730 |
| 2021-10-21 | $54.27 | $56.34 | $54.27 | $56.29 | $54.95 | 154,208 |
| 2021-10-20 | $55.95 | $56.08 | $53.81 | $54.49 | $53.19 | 157,230 |
| 2021-10-19 | $54.06 | $56.67 | $54.00 | $55.50 | $54.18 | 143,683 |
| 2021-10-18 | $54.03 | $54.09 | $51.26 | $53.76 | $52.48 | 175,446 |
| 2021-10-15 | $54.42 | $55.64 | $54.00 | $54.51 | $53.21 | 55,370 |
| 2021-10-14 | $54.99 | $55.24 | $52.84 | $53.43 | $52.16 | 133,791 |
| 2021-10-13 | $56.22 | $56.32 | $53.81 | $54.46 | $53.16 | 98,401 |
| 2021-10-12 | $56.02 | $56.62 | $55.20 | $55.85 | $54.52 | 202,686 |
| 2021-10-11 | $56.46 | $56.53 | $54.93 | $55.38 | $54.06 | 51,833 |
| 2021-10-08 | $55.41 | $56.80 | $54.99 | $55.72 | $54.39 | 133,321 |
| 2021-10-07 | $53.33 | $58.03 | $53.20 | $54.83 | $53.52 | 287,346 |
| 2021-10-06 | $51.08 | $53.45 | $50.78 | $53.28 | $52.01 | 153,823 |
| 2021-10-05 | $49.58 | $51.77 | $49.58 | $50.44 | $49.24 | 62,886 |
| 2021-10-04 | $49.37 | $49.79 | $48.37 | $48.98 | $47.81 | 110,117 |
| 2021-10-01 | $48.95 | $49.98 | $48.42 | $49.72 | $48.53 | 40,040 |
| 2021-09-30 | $49.15 | $49.38 | $47.99 | $48.80 | $47.64 | 124,425 |
| 2021-09-29 | $49.82 | $49.91 | $48.15 | $48.34 | $47.19 | 90,718 |
| 2021-09-28 | $50.84 | $50.97 | $49.65 | $49.77 | $48.58 | 52,989 |
| 2021-09-27 | $50.51 | $51.68 | $50.51 | $51.07 | $49.85 | 63,595 |
| 2021-09-24 | $51.07 | $51.07 | $49.41 | $50.69 | $49.48 | 99,962 |
| 2021-09-23 | $51.95 | $52.70 | $51.01 | $51.08 | $49.86 | 84,775 |
| 2021-09-22 | $51.15 | $52.35 | $51.15 | $51.70 | $50.47 | 372,125 |
| 2021-09-21 | $51.33 | $51.90 | $50.33 | $50.33 | $49.13 | 56,925 |
| 2021-09-20 | $51.30 | $52.62 | $50.34 | $51.21 | $49.99 | 90,402 |
| 2021-09-17 | $54.20 | $54.21 | $52.06 | $52.16 | $50.92 | 101,971 |
| 2021-09-16 | $55.12 | $55.50 | $53.40 | $53.94 | $52.65 | 109,398 |
| 2021-09-15 | $52.57 | $54.99 | $52.52 | $54.44 | $53.14 | 129,886 |
| 2021-09-14 | $53.32 | $54.27 | $52.79 | $53.19 | $51.92 | 139,127 |
| 2021-09-13 | $54.04 | $54.19 | $52.63 | $53.36 | $52.09 | 132,642 |
| 2021-09-10 | $54.16 | $54.59 | $53.01 | $53.54 | $52.26 | 104,403 |
| 2021-09-09 | $53.83 | $54.57 | $52.84 | $53.74 | $52.46 | 131,902 |
| 2021-09-08 | $54.86 | $54.86 | $53.50 | $53.89 | $52.61 | 62,703 |
| 2021-09-07 | $55.71 | $55.71 | $53.82 | $54.49 | $53.19 | 102,892 |
| 2021-09-03 | $56.94 | $56.98 | $54.21 | $55.11 | $53.80 | 167,201 |
| 2021-09-02 | $55.56 | $56.86 | $54.84 | $56.21 | $54.87 | 164,321 |
| 2021-09-01 | $53.81 | $55.26 | $53.54 | $54.96 | $53.65 | 50,407 |
| 2021-08-31 | $55.70 | $55.70 | $52.34 | $53.01 | $51.75 | 113,381 |
| 2021-08-30 | $55.41 | $55.72 | $53.76 | $55.28 | $53.96 | 65,110 |
| 2021-08-27 | $52.24 | $54.80 | $52.04 | $54.20 | $52.91 | 94,346 |
| 2021-08-26 | $52.17 | $52.65 | $50.70 | $52.60 | $51.35 | 70,488 |
| 2021-08-25 | $53.73 | $53.73 | $52.07 | $52.62 | $51.37 | 69,212 |
| 2021-08-24 | $52.38 | $54.49 | $52.38 | $52.90 | $51.64 | 155,465 |
| 2021-08-23 | $51.15 | $52.53 | $50.77 | $51.32 | $50.10 | 181,381 |
| 2021-08-20 | $51.83 | $52.05 | $50.03 | $50.89 | $49.68 | 92,272 |
| 2021-08-19 | $48.90 | $52.31 | $48.09 | $52.03 | $50.79 | 485,687 |
| 2021-08-18 | $51.00 | $51.00 | $48.00 | $48.99 | $47.82 | 152,403 |
| 2021-08-17 | $51.71 | $55.40 | $50.13 | $50.74 | $49.53 | 195,071 |
| 2021-08-16 | $49.35 | $52.00 | $48.03 | $50.23 | $49.03 | 220,599 |
| 2021-08-13 | $49.21 | $49.21 | $48.04 | $48.50 | $47.34 | 34,112 |
| 2021-08-12 | $49.33 | $49.97 | $48.49 | $48.77 | $47.61 | 43,134 |
| 2021-08-11 | $49.72 | $50.12 | $48.13 | $49.31 | $48.13 | 93,395 |
| 2021-08-10 | $47.49 | $50.69 | $47.49 | $49.64 | $48.46 | 339,447 |
| 2021-08-09 | $44.00 | $48.13 | $44.00 | $47.30 | $46.17 | 192,735 |
| 2021-08-06 | $43.77 | $44.35 | $43.16 | $43.70 | $42.66 | 36,341 |
| 2021-08-05 | $42.07 | $43.94 | $41.58 | $43.58 | $42.54 | 117,100 |
| 2021-08-04 | $42.28 | $42.59 | $41.12 | $41.55 | $40.56 | 70,208 |
| 2021-08-03 | $42.43 | $42.80 | $41.45 | $41.92 | $40.92 | 85,938 |
| 2021-08-02 | $43.13 | $44.04 | $42.23 | $42.70 | $41.68 | 72,803 |
| 2021-07-30 | $43.63 | $44.89 | $42.16 | $42.63 | $41.61 | 164,348 |
| 2021-07-29 | $43.90 | $44.57 | $43.54 | $43.74 | $42.70 | 83,891 |
| 2021-07-28 | $42.64 | $44.26 | $42.60 | $43.70 | $42.66 | 61,366 |
| 2021-07-27 | $42.72 | $42.90 | $41.31 | $42.27 | $41.26 | 112,675 |
| 2021-07-26 | $44.93 | $45.81 | $42.76 | $43.00 | $41.98 | 108,668 |
| 2021-07-23 | $44.59 | $45.40 | $44.59 | $45.02 | $43.95 | 45,897 |
| 2021-07-22 | $43.92 | $44.85 | $43.74 | $44.66 | $43.60 | 75,080 |
| 2021-07-21 | $43.20 | $44.22 | $43.20 | $43.96 | $42.91 | 60,006 |
| 2021-07-20 | $42.87 | $43.48 | $42.10 | $42.36 | $41.35 | 61,296 |
| 2021-07-19 | $43.50 | $44.41 | $42.32 | $42.87 | $41.85 | 114,415 |
| 2021-07-16 | $41.14 | $45.36 | $40.66 | $44.04 | $42.99 | 295,839 |
| 2021-07-15 | $42.64 | $42.72 | $40.00 | $40.35 | $39.39 | 203,126 |
| 2021-07-14 | $44.64 | $45.34 | $43.25 | $43.40 | $42.37 | 95,393 |
| 2021-07-13 | $45.17 | $46.27 | $44.66 | $44.79 | $43.72 | 150,359 |
| 2021-07-12 | $45.26 | $47.21 | $43.93 | $44.31 | $43.25 | 341,193 |
| 2021-07-09 | $44.96 | $45.50 | $44.81 | $45.26 | $44.18 | 229,978 |
| 2021-07-08 | $44.15 | $45.37 | $43.59 | $44.95 | $43.88 | 188,097 |
| 2021-07-07 | $42.71 | $45.22 | $42.71 | $45.12 | $44.04 | 164,542 |
| 2021-07-06 | $43.05 | $43.58 | $42.14 | $42.23 | $41.22 | 201,796 |
| 2021-07-02 | $41.97 | $43.67 | $41.85 | $43.05 | $42.02 | 164,950 |
| 2021-07-01 | $42.14 | $43.17 | $41.50 | $41.73 | $40.74 | 159,582 |
| 2021-06-30 | $40.84 | $43.58 | $40.84 | $42.37 | $41.36 | 308,451 |
| 2021-06-29 | $38.98 | $41.21 | $38.98 | $41.06 | $40.08 | 231,925 |
| 2021-06-28 | $38.74 | $39.32 | $38.36 | $39.09 | $38.16 | 143,630 |
| 2021-06-25 | $38.33 | $39.19 | $38.00 | $38.68 | $37.76 | 161,317 |
| 2021-06-24 | $38.15 | $38.45 | $37.23 | $38.04 | $37.13 | 140,448 |
| 2021-06-23 | $38.43 | $38.62 | $38.04 | $38.56 | $37.64 | 120,980 |
| 2021-06-22 | $38.95 | $39.72 | $38.40 | $38.53 | $37.61 | 89,215 |
| 2021-06-21 | $38.42 | $39.13 | $37.68 | $38.92 | $37.99 | 107,600 |
| 2021-06-18 | $37.35 | $39.06 | $37.14 | $38.45 | $37.53 | 383,558 |
| 2021-06-17 | $37.65 | $37.76 | $36.58 | $37.37 | $36.48 | 110,398 |
| 2021-06-16 | $37.46 | $38.38 | $37.17 | $37.40 | $36.51 | 171,057 |
| 2021-06-15 | $37.88 | $37.88 | $36.54 | $37.47 | $36.58 | 188,655 |
| 2021-06-14 | $37.51 | $37.97 | $37.05 | $37.51 | $36.62 | 58,969 |
| 2021-06-11 | $37.04 | $37.54 | $36.54 | $37.54 | $36.65 | 160,705 |
| 2021-06-10 | $36.99 | $38.17 | $36.56 | $36.87 | $35.99 | 152,144 |
| 2021-06-09 | $36.91 | $36.97 | $36.04 | $36.79 | $35.91 | 481,138 |
| 2021-06-08 | $37.07 | $37.27 | $36.50 | $36.64 | $35.77 | 225,061 |
| 2021-06-07 | $37.07 | $38.41 | $37.07 | $37.62 | $36.26 | 264,058 |
| 2021-06-04 | $36.95 | $37.45 | $36.61 | $37.12 | $35.78 | 302,949 |
| 2021-06-03 | $37.00 | $37.45 | $35.19 | $37.02 | $35.68 | 1,509,835 |
| 2021-06-02 | $38.42 | $38.92 | $37.62 | $38.43 | $37.04 | 723,192 |
| 2021-06-01 | $41.98 | $42.53 | $40.79 | $41.75 | $40.24 | 86,392 |
| 2021-05-28 | $41.18 | $41.93 | $40.65 | $41.17 | $39.68 | 109,575 |
| 2021-05-27 | $41.53 | $41.53 | $39.38 | $40.41 | $38.95 | 138,958 |
| 2021-05-26 | $40.54 | $41.12 | $40.26 | $40.60 | $39.13 | 89,818 |
| 2021-05-25 | $41.14 | $41.74 | $39.86 | $40.13 | $38.68 | 59,447 |
| 2021-05-24 | $39.99 | $40.97 | $39.62 | $40.81 | $39.34 | 98,621 |
| 2021-05-21 | $40.51 | $41.23 | $39.08 | $39.94 | $38.50 | 118,638 |
| 2021-05-20 | $39.61 | $40.43 | $39.02 | $40.27 | $38.81 | 146,211 |
| 2021-05-19 | $39.19 | $39.70 | $38.28 | $39.70 | $38.27 | 65,315 |
| 2021-05-18 | $39.30 | $39.95 | $38.90 | $39.56 | $38.13 | 136,088 |
| 2021-05-17 | $38.66 | $39.04 | $38.00 | $39.01 | $37.60 | 87,197 |
| 2021-05-14 | $37.91 | $39.22 | $37.91 | $38.65 | $37.25 | 55,673 |
| 2021-05-13 | $38.30 | $39.00 | $37.17 | $37.66 | $36.30 | 69,644 |
| 2021-05-12 | $37.55 | $38.69 | $36.80 | $37.98 | $36.61 | 89,332 |
| 2021-05-11 | $38.66 | $39.16 | $36.90 | $37.65 | $36.29 | 353,349 |
| 2021-05-10 | $42.06 | $42.08 | $39.35 | $39.39 | $37.97 | 63,893 |
| 2021-05-07 | $41.34 | $42.17 | $41.01 | $42.06 | $40.54 | 47,802 |
| 2021-05-06 | $42.00 | $43.47 | $40.82 | $41.18 | $39.69 | 84,652 |
| 2021-05-05 | $43.00 | $43.37 | $40.13 | $42.12 | $40.60 | 136,665 |
| 2021-05-04 | $42.65 | $43.51 | $40.89 | $40.97 | $39.49 | 92,596 |
| 2021-05-03 | $40.98 | $42.71 | $40.51 | $41.96 | $40.44 | 45,703 |
| 2021-04-30 | $41.06 | $42.64 | $40.91 | $41.09 | $39.61 | 114,304 |
| 2021-04-29 | $42.09 | $42.80 | $40.80 | $41.45 | $39.95 | 166,555 |
| 2021-04-28 | $40.49 | $43.33 | $39.32 | $42.58 | $41.04 | 163,295 |
| 2021-04-27 | $38.89 | $41.31 | $38.80 | $41.04 | $39.56 | 183,832 |
| 2021-04-26 | $36.52 | $38.98 | $36.52 | $38.90 | $37.49 | 78,243 |
| 2021-04-23 | $36.29 | $36.72 | $34.65 | $36.54 | $35.22 | 66,923 |
| 2021-04-22 | $37.32 | $37.69 | $35.01 | $35.33 | $34.05 | 151,253 |
| 2021-04-21 | $36.53 | $38.96 | $36.53 | $36.99 | $35.65 | 117,420 |
| 2021-04-20 | $37.06 | $37.20 | $36.22 | $37.05 | $35.71 | 88,978 |
| 2021-04-19 | $38.25 | $38.40 | $36.51 | $36.94 | $35.61 | 110,359 |
| 2021-04-16 | $37.50 | $38.48 | $37.32 | $38.09 | $36.71 | 90,918 |
| 2021-04-15 | $37.25 | $37.46 | $36.56 | $37.21 | $35.87 | 55,261 |
| 2021-04-14 | $37.46 | $38.45 | $36.65 | $36.92 | $35.59 | 110,274 |
| 2021-04-13 | $35.23 | $37.98 | $35.02 | $37.54 | $36.18 | 148,639 |
| 2021-04-12 | $35.64 | $35.64 | $34.77 | $35.21 | $33.94 | 63,402 |
| 2021-04-09 | $34.68 | $35.40 | $34.46 | $34.99 | $33.73 | 83,142 |
| 2021-04-08 | $35.89 | $36.26 | $35.25 | $35.29 | $34.01 | 33,556 |
| 2021-04-07 | $35.94 | $36.81 | $35.77 | $35.84 | $34.54 | 60,067 |
| 2021-04-06 | $35.40 | $36.63 | $34.71 | $36.08 | $34.78 | 92,647 |
| 2021-04-05 | $34.61 | $36.37 | $33.65 | $35.50 | $34.22 | 189,803 |
| 2021-04-01 | $33.81 | $34.75 | $33.81 | $34.38 | $33.14 | 88,483 |
| 2021-03-31 | $34.33 | $35.38 | $33.82 | $33.92 | $32.69 | 129,393 |
| 2021-03-30 | $34.14 | $34.69 | $33.12 | $34.01 | $32.78 | 89,182 |
| 2021-03-29 | $34.61 | $34.74 | $33.69 | $33.94 | $32.71 | 137,873 |
| 2021-03-26 | $33.07 | $34.44 | $33.07 | $34.11 | $32.88 | 67,599 |
| 2021-03-25 | $33.58 | $33.88 | $32.94 | $33.23 | $32.03 | 46,850 |
| 2021-03-24 | $36.43 | $36.49 | $33.90 | $34.06 | $32.83 | 99,701 |
| 2021-03-23 | $37.17 | $37.17 | $33.89 | $35.97 | $34.67 | 309,011 |
| 2021-03-22 | $36.57 | $36.97 | $36.32 | $36.68 | $35.35 | 35,798 |
| 2021-03-19 | $38.25 | $38.25 | $36.03 | $36.07 | $34.77 | 89,859 |
| 2021-03-18 | $32.91 | $37.22 | $32.51 | $36.45 | $35.13 | 258,829 |
| 2021-03-17 | $33.75 | $34.21 | $32.84 | $33.37 | $32.16 | 232,915 |
| 2021-03-16 | $35.59 | $36.02 | $33.49 | $34.01 | $32.78 | 154,522 |
| 2021-03-15 | $34.27 | $36.36 | $34.27 | $35.75 | $34.46 | 154,032 |
| 2021-03-12 | $34.10 | $35.17 | $33.72 | $34.88 | $33.62 | 47,178 |
| 2021-03-11 | $32.89 | $34.67 | $32.85 | $33.77 | $32.55 | 75,552 |
| 2021-03-10 | $31.67 | $33.33 | $31.67 | $32.78 | $31.60 | 62,726 |
| 2021-03-09 | $32.22 | $32.49 | $30.63 | $31.34 | $30.21 | 266,032 |
| 2021-03-08 | $32.50 | $32.64 | $32.14 | $32.50 | $31.33 | 52,754 |
| 2021-03-05 | $35.63 | $35.63 | $32.27 | $32.75 | $31.57 | 67,683 |
| 2021-03-04 | $36.42 | $37.29 | $35.09 | $35.36 | $34.08 | 228,088 |
| 2021-03-03 | $35.50 | $36.98 | $35.18 | $36.61 | $35.29 | 155,357 |
| 2021-03-02 | $34.40 | $35.19 | $34.06 | $35.08 | $33.81 | 51,752 |
| 2021-03-01 | $35.10 | $35.64 | $34.12 | $34.59 | $33.34 | 63,043 |
| 2021-02-26 | $34.49 | $35.28 | $34.32 | $34.79 | $33.53 | 124,851 |
| 2021-02-25 | $31.74 | $34.73 | $31.74 | $34.12 | $32.89 | 133,093 |
| 2021-02-24 | $32.56 | $33.10 | $31.65 | $32.45 | $31.28 | 82,738 |
| 2021-02-23 | $31.94 | $33.16 | $31.38 | $32.62 | $31.44 | 46,590 |
| 2021-02-22 | $31.92 | $32.29 | $31.41 | $31.90 | $30.75 | 57,068 |
| 2021-02-19 | $31.64 | $32.42 | $31.45 | $32.30 | $31.13 | 25,944 |
| 2021-02-18 | $31.68 | $32.12 | $31.33 | $31.40 | $30.27 | 113,076 |
| 2021-02-17 | $31.86 | $32.82 | $31.58 | $31.64 | $30.50 | 102,226 |
| 2021-02-16 | $31.71 | $31.98 | $31.19 | $31.65 | $30.51 | 113,292 |
| 2021-02-12 | $31.88 | $31.88 | $30.89 | $31.25 | $30.12 | 39,995 |
| 2021-02-11 | $32.64 | $32.64 | $31.68 | $31.68 | $30.54 | 22,983 |
| 2021-02-10 | $33.10 | $33.10 | $31.33 | $32.42 | $31.25 | 63,144 |
| 2021-02-09 | $33.54 | $33.54 | $32.50 | $32.93 | $31.74 | 58,705 |
| 2021-02-08 | $31.52 | $33.75 | $31.52 | $33.35 | $32.14 | 55,998 |
| 2021-02-05 | $31.51 | $32.46 | $31.50 | $32.41 | $31.24 | 38,227 |
| 2021-02-04 | $31.91 | $31.93 | $31.50 | $31.78 | $30.63 | 34,859 |
| 2021-02-03 | $31.32 | $31.92 | $30.85 | $31.72 | $30.57 | 794,171 |
| 2021-02-02 | $31.16 | $31.50 | $30.83 | $31.20 | $30.07 | 48,757 |
| 2021-02-01 | $30.85 | $31.20 | $30.50 | $30.65 | $29.54 | 94,986 |
| 2021-01-29 | $30.93 | $31.46 | $30.47 | $30.91 | $29.79 | 214,097 |
| 2021-01-28 | $29.59 | $31.43 | $29.46 | $31.15 | $30.02 | 159,066 |
| 2021-01-27 | $29.65 | $30.91 | $29.00 | $29.59 | $28.52 | 198,651 |
| 2021-01-26 | $30.34 | $30.34 | $29.62 | $29.96 | $28.88 | 64,472 |
| 2021-01-25 | $29.69 | $30.23 | $29.42 | $30.09 | $29.00 | 34,710 |
| 2021-01-22 | $29.43 | $29.95 | $28.82 | $29.56 | $28.49 | 21,290 |
| 2021-01-21 | $29.32 | $29.99 | $29.14 | $29.36 | $28.30 | 93,928 |
| 2021-01-20 | $29.30 | $29.75 | $28.99 | $29.52 | $28.45 | 49,359 |
| 2021-01-19 | $28.73 | $29.36 | $27.72 | $29.11 | $28.06 | 194,513 |
| 2021-01-15 | $29.12 | $30.87 | $28.57 | $28.89 | $27.85 | 190,998 |
| 2021-01-14 | $27.97 | $29.22 | $27.74 | $28.80 | $27.76 | 203,983 |
| 2021-01-13 | $27.81 | $28.13 | $27.13 | $27.32 | $26.33 | 47,671 |
| 2021-01-12 | $28.40 | $28.54 | $27.68 | $27.98 | $26.97 | 56,908 |
| 2021-01-11 | $28.85 | $29.08 | $28.17 | $28.44 | $27.41 | 40,638 |
| 2021-01-08 | $29.00 | $29.76 | $28.95 | $29.23 | $28.17 | 164,528 |
| 2021-01-07 | $29.17 | $29.89 | $28.56 | $28.80 | $27.76 | 106,896 |
| 2021-01-06 | $29.75 | $29.75 | $29.01 | $29.01 | $27.96 | 25,091 |
| 2021-01-05 | $29.74 | $30.10 | $29.59 | $29.86 | $28.78 | 69,079 |
| 2021-01-04 | $30.75 | $31.25 | $29.40 | $29.75 | $28.67 | 70,992 |
| 2020-12-31 | $30.32 | $30.37 | $30.04 | $30.25 | $29.16 | 10,597 |
| 2020-12-30 | $30.40 | $31.00 | $30.20 | $30.42 | $29.32 | 47,147 |
| 2020-12-29 | $31.91 | $32.00 | $30.41 | $30.49 | $29.39 | 125,496 |
| 2020-12-28 | $31.27 | $32.14 | $31.21 | $31.75 | $30.60 | 142,496 |
| 2020-12-24 | $31.28 | $31.95 | $31.16 | $31.16 | $30.03 | 68,235 |
| 2020-12-23 | $30.81 | $31.70 | $30.75 | $31.07 | $29.95 | 169,004 |
| 2020-12-22 | $29.34 | $31.80 | $29.14 | $30.82 | $29.71 | 136,052 |
| 2020-12-21 | $28.24 | $29.99 | $27.74 | $29.48 | $28.41 | 123,057 |
| 2020-12-18 | $28.90 | $28.99 | $28.19 | $28.84 | $27.80 | 371,547 |
| 2020-12-17 | $29.88 | $30.30 | $28.94 | $28.96 | $27.91 | 299,077 |
| 2020-12-16 | $29.13 | $30.00 | $29.10 | $29.92 | $28.84 | 55,830 |
| 2020-12-15 | $28.09 | $29.29 | $27.53 | $29.25 | $28.19 | 85,618 |
| 2020-12-14 | $28.50 | $28.75 | $28.03 | $28.13 | $27.11 | 336,382 |
| 2020-12-11 | $27.97 | $28.69 | $27.94 | $28.59 | $27.56 | 84,611 |
| 2020-12-10 | $26.93 | $28.34 | $26.84 | $27.97 | $26.96 | 194,531 |
| 2020-12-09 | $25.76 | $26.99 | $25.76 | $26.82 | $25.85 | 163,010 |
| 2020-12-08 | $25.04 | $26.09 | $25.04 | $25.81 | $24.88 | 107,031 |
| 2020-12-07 | $25.49 | $25.57 | $24.68 | $24.87 | $23.97 | 90,306 |
| 2020-12-04 | $25.25 | $25.94 | $25.25 | $25.70 | $24.77 | 46,855 |
| 2020-12-03 | $25.05 | $25.40 | $25.02 | $25.15 | $24.24 | 64,597 |
| 2020-12-02 | $24.99 | $25.28 | $24.59 | $25.02 | $24.12 | 57,613 |
| 2020-12-01 | $24.78 | $25.50 | $24.66 | $24.85 | $23.95 | 290,122 |
| 2020-11-30 | $24.72 | $24.76 | $24.28 | $24.41 | $23.53 | 114,348 |
| 2020-11-27 | $24.69 | $24.79 | $24.56 | $24.66 | $23.77 | 107,380 |
| 2020-11-25 | $24.49 | $24.92 | $24.25 | $24.55 | $23.66 | 118,662 |
| 2020-11-24 | $24.55 | $24.60 | $24.19 | $24.35 | $23.47 | 203,210 |
| 2020-11-23 | $24.52 | $24.58 | $24.04 | $24.15 | $23.28 | 196,584 |
| 2020-11-20 | $25.95 | $25.99 | $24.01 | $24.19 | $23.32 | 262,553 |
| 2020-11-19 | $25.66 | $26.40 | $25.23 | $25.27 | $24.36 | 242,379 |
| 2020-11-18 | $25.58 | $25.88 | $25.36 | $25.71 | $24.78 | 392,227 |
| 2020-11-17 | $26.13 | $26.23 | $25.23 | $25.51 | $24.59 | 124,838 |
| 2020-11-16 | $25.65 | $26.48 | $25.62 | $26.29 | $25.34 | 224,513 |
| 2020-11-13 | $25.78 | $25.96 | $25.56 | $25.63 | $24.70 | 26,583 |
| 2020-11-12 | $25.40 | $26.48 | $25.40 | $25.70 | $24.77 | 122,725 |
| 2020-11-11 | $24.91 | $25.96 | $24.91 | $25.76 | $24.83 | 123,572 |
| 2020-11-10 | $24.75 | $25.19 | $24.53 | $24.98 | $24.08 | 109,123 |
| 2020-11-09 | $24.02 | $25.40 | $24.01 | $25.11 | $24.20 | 352,858 |
| 2020-11-06 | $23.56 | $24.15 | $23.42 | $23.85 | $22.99 | 128,676 |
| 2020-11-05 | $23.92 | $24.18 | $23.88 | $24.03 | $23.16 | 78,612 |
| 2020-11-04 | $23.65 | $24.01 | $23.62 | $23.79 | $22.93 | 69,147 |
| 2020-11-03 | $23.45 | $23.89 | $23.41 | $23.64 | $22.79 | 57,350 |
| 2020-11-02 | $22.97 | $23.55 | $22.97 | $23.46 | $22.61 | 47,268 |
| 2020-10-30 | $22.89 | $23.19 | $22.81 | $22.94 | $22.11 | 290,489 |
| 2020-10-29 | $22.82 | $23.74 | $22.80 | $23.53 | $22.68 | 83,254 |
| 2020-10-28 | $22.85 | $23.11 | $22.82 | $23.03 | $22.20 | 85,708 |
| 2020-10-27 | $23.00 | $23.26 | $22.96 | $23.12 | $22.28 | 121,543 |
| 2020-10-26 | $22.98 | $23.15 | $22.92 | $23.07 | $22.24 | 125,219 |
| 2020-10-23 | $23.10 | $23.12 | $22.86 | $23.04 | $22.21 | 81,932 |
| 2020-10-22 | $22.94 | $23.37 | $22.94 | $23.14 | $22.30 | 119,155 |
| 2020-10-21 | $23.04 | $23.16 | $22.78 | $22.94 | $22.11 | 216,338 |
| 2020-10-20 | $23.12 | $23.33 | $22.99 | $23.13 | $22.29 | 104,641 |
| 2020-10-19 | $23.05 | $23.39 | $22.98 | $23.01 | $22.18 | 248,178 |
| 2020-10-16 | $23.21 | $23.44 | $23.01 | $23.12 | $22.28 | 172,762 |
| 2020-10-15 | $22.76 | $23.40 | $22.62 | $23.18 | $22.34 | 278,503 |
| 2020-10-14 | $23.32 | $23.41 | $22.76 | $22.76 | $21.94 | 169,764 |
| 2020-10-13 | $23.72 | $23.75 | $23.00 | $23.11 | $22.27 | 109,351 |
| 2020-10-12 | $23.84 | $23.93 | $23.43 | $23.50 | $22.65 | 131,083 |
| 2020-10-09 | $23.72 | $24.00 | $23.55 | $23.68 | $22.82 | 97,621 |
| 2020-10-08 | $24.01 | $24.13 | $23.48 | $23.69 | $22.83 | 108,646 |
| 2020-10-07 | $24.19 | $24.55 | $23.08 | $23.13 | $22.29 | 218,230 |
| 2020-10-06 | $24.74 | $24.87 | $24.00 | $24.14 | $23.27 | 107,914 |
| 2020-10-05 | $24.14 | $25.40 | $24.14 | $24.60 | $23.71 | 60,513 |
| 2020-10-02 | $24.10 | $24.27 | $23.91 | $24.03 | $23.16 | 64,377 |
| 2020-10-01 | $24.47 | $24.61 | $24.21 | $24.22 | $23.34 | 70,002 |
| 2020-09-30 | $24.37 | $24.60 | $24.30 | $24.48 | $23.60 | 57,056 |
| 2020-09-29 | $24.73 | $24.83 | $24.27 | $24.36 | $23.48 | 69,887 |
| 2020-09-28 | $24.25 | $24.54 | $24.16 | $24.29 | $23.41 | 112,717 |
| 2020-09-25 | $24.09 | $24.49 | $23.62 | $23.84 | $22.98 | 122,008 |
| 2020-09-24 | $23.03 | $23.45 | $22.91 | $23.40 | $22.55 | 57,258 |
| 2020-09-23 | $23.04 | $23.39 | $22.48 | $23.00 | $22.17 | 132,850 |
| 2020-09-22 | $22.00 | $23.36 | $21.66 | $22.70 | $21.88 | 71,899 |
| 2020-09-21 | $22.50 | $22.50 | $21.50 | $21.99 | $21.20 | 306,289 |
| 2020-09-18 | $23.17 | $23.51 | $22.68 | $22.86 | $22.03 | 409,067 |
| 2020-09-17 | $23.46 | $24.45 | $23.08 | $23.09 | $22.26 | 737,470 |
| 2020-09-16 | $22.41 | $23.36 | $22.00 | $23.25 | $22.41 | 140,308 |
| 2020-09-15 | $21.98 | $22.55 | $21.84 | $22.44 | $21.63 | 64,038 |
| 2020-09-14 | $21.40 | $21.83 | $21.33 | $21.61 | $20.83 | 323,630 |
| 2020-09-11 | $20.94 | $21.35 | $20.72 | $21.24 | $20.47 | 84,873 |
| 2020-09-10 | $20.95 | $21.10 | $20.66 | $20.74 | $19.99 | 97,727 |
| 2020-09-09 | $20.20 | $21.06 | $20.20 | $20.61 | $19.87 | 71,205 |
| 2020-09-08 | $20.41 | $20.55 | $20.10 | $20.14 | $19.41 | 229,580 |
| 2020-09-04 | $20.73 | $21.00 | $20.47 | $20.67 | $19.92 | 119,002 |
| 2020-09-03 | $20.92 | $21.16 | $20.52 | $20.67 | $19.92 | 100,149 |
| 2020-09-02 | $21.45 | $21.45 | $20.76 | $21.00 | $20.24 | 357,652 |
| 2020-09-01 | $20.36 | $21.77 | $20.32 | $21.24 | $20.47 | 194,934 |
| 2020-08-31 | $20.25 | $20.58 | $20.00 | $20.40 | $19.66 | 150,250 |
| 2020-08-28 | $21.62 | $21.62 | $20.03 | $20.25 | $19.52 | 93,005 |
| 2020-08-27 | $21.50 | $21.50 | $19.99 | $20.51 | $19.77 | 176,648 |
| 2020-08-26 | $20.91 | $22.44 | $20.57 | $21.59 | $20.81 | 158,279 |
| 2020-08-25 | $20.75 | $20.82 | $20.01 | $20.79 | $20.04 | 120,312 |
| 2020-08-24 | $20.09 | $21.14 | $19.90 | $20.67 | $19.92 | 222,135 |
| 2020-08-21 | $20.49 | $20.73 | $19.85 | $19.88 | $19.16 | 83,794 |
| 2020-08-20 | $20.86 | $21.01 | $20.48 | $20.51 | $19.77 | 125,552 |
| 2020-08-19 | $20.93 | $21.19 | $20.68 | $20.97 | $20.21 | 34,672 |
| 2020-08-18 | $21.08 | $21.29 | $20.74 | $20.80 | $20.05 | 64,697 |
| 2020-08-17 | $20.86 | $21.32 | $20.50 | $21.03 | $20.27 | 69,587 |
| 2020-08-14 | $21.10 | $21.30 | $20.06 | $20.77 | $20.02 | 84,017 |
| 2020-08-13 | $21.18 | $21.44 | $20.95 | $21.07 | $20.31 | 302,747 |
| 2020-08-12 | $21.02 | $21.45 | $19.62 | $21.10 | $20.34 | 71,863 |
| 2020-08-11 | $21.00 | $21.50 | $20.87 | $21.00 | $20.24 | 70,095 |
| 2020-08-10 | $21.33 | $21.33 | $20.29 | $20.90 | $20.14 | 52,358 |
| 2020-08-07 | $21.00 | $21.44 | $20.83 | $21.27 | $20.50 | 65,685 |
| 2020-08-06 | $20.80 | $21.43 | $20.59 | $21.09 | $20.33 | 111,692 |
| 2020-08-05 | $20.27 | $21.54 | $20.15 | $20.80 | $20.05 | 143,979 |
| 2020-08-04 | $19.90 | $20.19 | $19.50 | $20.09 | $19.36 | 182,968 |
| 2020-08-03 | $20.24 | $20.24 | $19.30 | $19.83 | $19.11 | 377,908 |
| 2020-07-31 | $20.13 | $20.87 | $19.99 | $20.04 | $19.32 | 75,963 |
| 2020-07-30 | $20.39 | $20.62 | $19.96 | $20.36 | $19.62 | 53,510 |
| 2020-07-29 | $20.33 | $20.62 | $19.59 | $20.49 | $19.75 | 148,700 |
| 2020-07-28 | $20.43 | $20.68 | $20.06 | $20.29 | $19.56 | 44,545 |
| 2020-07-27 | $20.16 | $20.64 | $20.01 | $20.50 | $19.76 | 142,924 |
| 2020-07-24 | $19.55 | $20.25 | $19.34 | $19.91 | $19.19 | 149,948 |
| 2020-07-23 | $19.85 | $19.95 | $19.50 | $19.71 | $19.00 | 143,246 |
| 2020-07-22 | $19.55 | $20.37 | $19.55 | $19.90 | $19.18 | 241,113 |
| 2020-07-21 | $19.86 | $20.27 | $19.70 | $19.73 | $19.02 | 124,194 |
| 2020-07-20 | $20.24 | $20.33 | $19.95 | $19.97 | $19.25 | 293,688 |
| 2020-07-17 | $19.09 | $20.47 | $19.02 | $20.20 | $19.47 | 420,726 |
| 2020-07-16 | $20.54 | $20.70 | $19.00 | $19.00 | $18.31 | 964,891 |
| 2020-07-15 | $19.94 | $20.63 | $19.74 | $20.50 | $19.76 | 408,217 |
| 2020-07-14 | $21.79 | $21.92 | $20.92 | $21.13 | $20.37 | 20,328 |
| 2020-07-13 | $21.82 | $21.82 | $21.05 | $21.24 | $20.47 | 24,281 |
| 2020-07-10 | $21.25 | $22.35 | $20.92 | $21.03 | $20.27 | 48,494 |
| 2020-07-09 | $21.10 | $21.84 | $20.70 | $20.97 | $20.21 | 46,646 |
| 2020-07-08 | $21.18 | $21.49 | $20.73 | $21.12 | $20.36 | 33,406 |
| 2020-07-07 | $22.00 | $22.48 | $20.63 | $21.60 | $20.82 | 25,865 |
| 2020-07-06 | $23.67 | $23.67 | $21.31 | $21.67 | $20.89 | 29,380 |
| 2020-07-02 | $23.25 | $24.63 | $22.85 | $23.15 | $22.31 | 32,662 |
| 2020-07-01 | $22.84 | $23.53 | $22.17 | $23.00 | $22.17 | 74,330 |
| 2020-06-30 | $23.11 | $23.90 | $21.89 | $23.38 | $22.54 | 67,822 |
| 2020-06-29 | $23.48 | $23.77 | $23.09 | $23.24 | $22.40 | 23,241 |
| 2020-06-26 | $23.36 | $23.55 | $22.77 | $23.54 | $22.69 | 21,714 |
| 2020-06-25 | $23.08 | $23.38 | $22.76 | $23.36 | $22.52 | 22,738 |
| 2020-06-24 | $23.24 | $23.47 | $22.70 | $22.97 | $22.14 | 33,135 |
| 2020-06-23 | $23.88 | $23.88 | $23.13 | $23.27 | $22.43 | 39,072 |
| 2020-06-22 | $22.47 | $23.73 | $22.34 | $23.73 | $22.87 | 54,717 |
| 2020-06-19 | $22.85 | $23.37 | $22.07 | $22.50 | $21.69 | 23,586 |
| 2020-06-18 | $23.41 | $23.65 | $22.78 | $23.00 | $22.17 | 22,530 |
| 2020-06-17 | $23.20 | $23.20 | $22.58 | $22.92 | $22.09 | 48,560 |
| 2020-06-16 | $23.18 | $23.49 | $22.06 | $23.11 | $22.27 | 45,840 |
| 2020-06-15 | $21.01 | $22.84 | $21.00 | $22.62 | $21.80 | 41,015 |
| 2020-06-12 | $22.26 | $22.80 | $20.78 | $21.60 | $20.82 | 54,019 |
| 2020-06-11 | $21.37 | $21.80 | $20.37 | $20.87 | $20.12 | 134,045 |
| 2020-06-10 | $21.60 | $23.05 | $21.47 | $21.89 | $21.10 | 18,188 |
| 2020-06-09 | $23.02 | $23.35 | $20.72 | $22.57 | $21.75 | 48,645 |
| 2020-06-08 | $23.00 | $23.52 | $22.72 | $23.35 | $22.51 | 125,023 |
| 2020-06-05 | $21.92 | $23.49 | $21.76 | $22.95 | $22.12 | 160,996 |
| 2020-06-04 | $22.23 | $22.23 | $20.02 | $21.75 | $20.96 | 101,330 |
| 2020-06-03 | $21.74 | $22.58 | $21.43 | $22.26 | $21.46 | 96,736 |
| 2020-06-02 | $21.26 | $21.89 | $20.00 | $21.10 | $20.34 | 157,694 |
| 2020-06-01 | $18.80 | $21.56 | $18.80 | $21.27 | $20.50 | 176,540 |
| 2020-05-29 | $18.56 | $19.47 | $18.36 | $18.67 | $18.00 | 74,775 |
| 2020-05-28 | $18.79 | $19.42 | $18.50 | $18.81 | $18.13 | 15,319 |
| 2020-05-27 | $19.11 | $19.60 | $18.62 | $18.87 | $18.19 | 8,015 |
| 2020-05-26 | $18.63 | $19.24 | $18.51 | $18.93 | $18.25 | 11,512 |
| 2020-05-22 | $18.07 | $18.10 | $17.47 | $18.00 | $17.35 | 42,750 |
| 2020-05-21 | $18.38 | $18.49 | $17.58 | $18.27 | $17.61 | 11,199 |
| 2020-05-20 | $17.91 | $18.62 | $17.82 | $18.28 | $17.62 | 17,347 |
| 2020-05-19 | $16.96 | $18.26 | $16.95 | $17.91 | $17.26 | 36,024 |
| 2020-05-18 | $17.28 | $17.28 | $16.69 | $17.08 | $16.46 | 38,022 |
| 2020-05-15 | $16.23 | $16.88 | $16.23 | $16.75 | $16.14 | 25,087 |
| 2020-05-14 | $16.45 | $17.36 | $16.14 | $16.55 | $15.95 | 63,374 |
| 2020-05-13 | $17.07 | $17.09 | $15.99 | $16.59 | $15.99 | 99,298 |
| 2020-05-12 | $17.13 | $17.52 | $16.60 | $17.05 | $16.43 | 62,886 |
| 2020-05-11 | $16.95 | $17.12 | $16.50 | $17.10 | $16.48 | 64,015 |
| 2020-05-08 | $16.69 | $17.51 | $16.30 | $16.90 | $16.29 | 152,252 |
| 2020-05-07 | $16.16 | $16.69 | $16.00 | $16.41 | $15.82 | 118,662 |
| 2020-05-06 | $16.38 | $16.47 | $15.89 | $16.21 | $15.62 | 45,670 |
| 2020-05-05 | $16.26 | $16.89 | $15.03 | $16.38 | $15.79 | 31,689 |
| 2020-05-04 | $15.53 | $16.60 | $15.16 | $16.40 | $15.81 | 83,325 |
| 2020-05-01 | $16.30 | $16.85 | $15.68 | $16.02 | $15.44 | 170,696 |
| 2020-04-30 | $15.88 | $17.26 | $15.56 | $16.50 | $15.90 | 183,767 |
| 2020-04-29 | $15.82 | $16.47 | $15.59 | $15.88 | $15.31 | 113,790 |
| 2020-04-28 | $15.61 | $15.90 | $15.11 | $15.22 | $14.67 | 138,389 |
| 2020-04-27 | $14.62 | $15.67 | $14.62 | $15.37 | $14.81 | 35,404 |
| 2020-04-24 | $14.90 | $15.85 | $14.42 | $14.57 | $14.04 | 64,174 |
| 2020-04-23 | $15.26 | $15.90 | $14.58 | $15.41 | $14.85 | 115,245 |
| 2020-04-22 | $15.30 | $15.30 | $14.80 | $15.05 | $14.51 | 88,524 |
| 2020-04-21 | $15.14 | $15.30 | $14.89 | $15.05 | $14.51 | 61,505 |
| 2020-04-20 | $14.89 | $16.53 | $14.89 | $15.59 | $15.03 | 120,145 |
| 2020-04-17 | $15.86 | $16.30 | $15.06 | $15.16 | $14.61 | 87,696 |
| 2020-04-16 | $15.31 | $16.57 | $15.00 | $15.44 | $14.88 | 418,786 |
| 2020-04-15 | $16.47 | $16.47 | $15.00 | $15.27 | $14.72 | 78,810 |
| 2020-04-14 | $16.90 | $18.69 | $16.90 | $17.40 | $16.77 | 51,972 |
| 2020-04-13 | $16.73 | $16.80 | $14.25 | $16.77 | $16.16 | 68,697 |
| 2020-04-09 | $16.56 | $18.22 | $15.29 | $16.65 | $16.05 | 96,768 |
| 2020-04-08 | $15.94 | $17.10 | $15.50 | $16.67 | $16.07 | 91,547 |
| 2020-04-07 | $16.54 | $16.55 | $15.44 | $15.65 | $15.08 | 154,161 |
| 2020-04-06 | $16.07 | $17.22 | $14.99 | $16.42 | $15.83 | 68,727 |
| 2020-04-03 | $15.50 | $16.14 | $15.24 | $15.70 | $15.13 | 60,445 |
| 2020-04-02 | $16.16 | $16.19 | $14.65 | $15.84 | $15.27 | 69,397 |
| 2020-04-01 | $15.52 | $15.54 | $14.52 | $15.14 | $14.59 | 122,791 |
| 2020-03-31 | $15.00 | $17.77 | $15.00 | $15.97 | $15.39 | 424,586 |
| 2020-03-30 | $14.65 | $15.50 | $14.10 | $15.00 | $14.46 | 532,790 |
| 2020-03-27 | $14.93 | $15.11 | $14.38 | $14.88 | $14.34 | 103,032 |
| 2020-03-26 | $13.31 | $15.89 | $13.31 | $14.93 | $14.39 | 221,464 |
| 2020-03-25 | $14.95 | $16.42 | $13.49 | $14.59 | $13.61 | 52,435 |
| 2020-03-24 | $14.67 | $15.53 | $13.82 | $15.05 | $14.04 | 51,252 |
| 2020-03-23 | $14.82 | $15.69 | $13.74 | $14.42 | $13.45 | 112,539 |
| 2020-03-20 | $13.67 | $15.00 | $13.45 | $14.63 | $13.64 | 72,028 |
| 2020-03-19 | $12.44 | $14.99 | $12.44 | $12.69 | $11.84 | 46,713 |
| 2020-03-18 | $14.27 | $15.00 | $12.25 | $12.86 | $11.99 | 72,185 |
| 2020-03-17 | $14.77 | $15.99 | $14.00 | $15.00 | $13.99 | 388,409 |
| 2020-03-16 | $15.47 | $15.86 | $14.00 | $14.15 | $13.20 | 75,731 |
| 2020-03-13 | $15.73 | $17.24 | $14.23 | $16.22 | $15.13 | 459,627 |
| 2020-03-12 | $17.57 | $18.21 | $15.71 | $15.72 | $14.66 | 72,196 |
| 2020-03-11 | $19.99 | $20.10 | $18.02 | $18.22 | $16.99 | 393,531 |
| 2020-03-10 | $20.24 | $21.87 | $19.50 | $19.62 | $18.30 | 144,759 |
| 2020-03-09 | $18.16 | $21.01 | $17.45 | $20.17 | $18.81 | 219,227 |
| 2020-03-06 | $22.00 | $22.78 | $21.25 | $21.27 | $19.84 | 202,926 |
| 2020-03-05 | $22.92 | $23.24 | $22.59 | $22.65 | $21.12 | 83,829 |
| 2020-03-04 | $23.19 | $23.70 | $22.68 | $23.28 | $21.71 | 65,444 |
| 2020-03-03 | $22.19 | $23.50 | $22.15 | $23.04 | $21.49 | 106,379 |
| 2020-03-02 | $21.07 | $22.69 | $21.07 | $22.15 | $20.66 | 114,796 |
| 2020-02-28 | $22.27 | $22.66 | $20.19 | $21.07 | $19.65 | 175,808 |
| 2020-02-27 | $23.75 | $23.75 | $22.14 | $23.05 | $21.50 | 234,431 |
| 2020-02-26 | $25.54 | $27.62 | $23.54 | $24.00 | $22.38 | 265,894 |
| 2020-02-25 | $25.13 | $26.81 | $24.46 | $25.31 | $23.60 | 252,776 |
| 2020-02-24 | $23.31 | $25.33 | $23.20 | $25.32 | $23.61 | 118,448 |
| 2020-02-21 | $23.87 | $25.53 | $23.50 | $24.32 | $22.68 | 96,947 |
| 2020-02-20 | $23.59 | $25.36 | $23.12 | $24.31 | $22.67 | 123,045 |
| 2020-02-19 | $25.00 | $25.00 | $23.17 | $24.05 | $22.43 | 178,638 |
| 2020-02-18 | $25.36 | $25.90 | $23.85 | $24.89 | $23.21 | 88,909 |
| 2020-02-14 | $25.02 | $25.57 | $24.21 | $25.37 | $23.66 | 130,418 |
| 2020-02-13 | $24.60 | $25.84 | $24.55 | $25.21 | $23.51 | 122,747 |
| 2020-02-12 | $23.20 | $24.65 | $22.89 | $24.48 | $22.83 | 81,897 |
| 2020-02-11 | $23.50 | $23.62 | $22.90 | $22.94 | $21.39 | 76,265 |
| 2020-02-10 | $23.26 | $23.89 | $22.78 | $23.50 | $21.92 | 84,836 |
| 2020-02-07 | $23.72 | $23.97 | $22.99 | $23.64 | $22.05 | 107,849 |
| 2020-02-06 | $22.27 | $24.05 | $21.82 | $23.96 | $22.35 | 62,695 |
| 2020-02-05 | $21.84 | $22.44 | $20.29 | $22.05 | $20.56 | 40,467 |
| 2020-02-04 | $21.40 | $22.49 | $21.17 | $21.55 | $20.10 | 44,052 |
| 2020-02-03 | $21.64 | $21.65 | $20.36 | $21.20 | $19.77 | 501,120 |
| 2020-01-31 | $21.41 | $21.99 | $20.16 | $21.30 | $19.87 | 147,719 |
| 2020-01-30 | $21.96 | $22.70 | $21.30 | $21.41 | $19.97 | 95,689 |
| 2020-01-29 | $22.77 | $23.39 | $22.01 | $22.11 | $20.62 | 57,297 |
| 2020-01-28 | $22.91 | $23.38 | $22.26 | $22.59 | $21.07 | 42,183 |
| 2020-01-27 | $23.16 | $23.22 | $22.29 | $22.97 | $21.42 | 53,173 |
| 2020-01-24 | $22.50 | $23.87 | $22.45 | $22.95 | $21.40 | 50,605 |
| 2020-01-23 | $23.33 | $23.82 | $22.13 | $22.59 | $21.07 | 60,712 |
| 2020-01-22 | $23.39 | $23.93 | $23.15 | $23.27 | $21.70 | 122,265 |
| 2020-01-21 | $23.34 | $24.18 | $23.06 | $23.53 | $21.94 | 414,687 |
| 2020-01-17 | $23.68 | $23.86 | $23.00 | $23.32 | $21.75 | 64,999 |
| 2020-01-16 | $23.42 | $24.07 | $22.57 | $23.56 | $21.97 | 36,954 |
| 2020-01-15 | $22.67 | $23.75 | $22.51 | $23.50 | $21.92 | 42,947 |
| 2020-01-14 | $22.89 | $22.93 | $22.56 | $22.74 | $21.21 | 84,058 |
| 2020-01-13 | $22.60 | $22.96 | $22.51 | $22.82 | $21.28 | 75,114 |
| 2020-01-10 | $22.36 | $23.18 | $21.60 | $22.59 | $21.07 | 434,116 |
| 2020-01-09 | $21.69 | $22.45 | $21.38 | $22.12 | $20.63 | 181,191 |
| 2020-01-08 | $21.26 | $21.81 | $20.85 | $21.60 | $20.14 | 89,965 |
| 2020-01-07 | $21.31 | $21.47 | $20.75 | $21.26 | $19.83 | 82,984 |
| 2020-01-06 | $21.28 | $21.53 | $20.53 | $21.44 | $20.00 | 113,469 |
| 2020-01-03 | $21.16 | $21.39 | $20.79 | $21.35 | $19.91 | 74,413 |
| 2020-01-02 | $21.35 | $21.65 | $20.72 | $21.48 | $20.03 | 44,349 |
| 2019-12-31 | $20.77 | $21.64 | $20.52 | $21.45 | $20.00 | 111,061 |
| 2019-12-30 | $20.58 | $21.26 | $20.16 | $21.03 | $19.61 | 91,270 |
| 2019-12-27 | $20.30 | $20.73 | $19.78 | $20.73 | $19.33 | 61,863 |
| 2019-12-26 | $20.57 | $20.68 | $20.01 | $20.52 | $19.14 | 15,345 |
| 2019-12-24 | $20.50 | $21.00 | $20.10 | $20.57 | $19.18 | 44,329 |
| 2019-12-23 | $19.76 | $20.73 | $19.17 | $20.44 | $19.06 | 207,328 |
| 2019-12-20 | $19.47 | $20.30 | $18.94 | $19.60 | $18.28 | 220,610 |
| 2019-12-19 | $19.92 | $20.09 | $18.69 | $19.35 | $18.05 | 143,057 |
| 2019-12-18 | $20.84 | $20.94 | $19.71 | $20.07 | $18.72 | 163,409 |
| 2019-12-17 | $21.24 | $21.51 | $20.66 | $20.66 | $19.27 | 135,771 |
| 2019-12-16 | $22.58 | $22.63 | $21.13 | $21.55 | $20.10 | 104,751 |
| 2019-12-13 | $22.26 | $23.43 | $22.06 | $22.30 | $20.80 | 117,824 |
| 2019-12-12 | $23.93 | $24.00 | $22.03 | $22.26 | $20.76 | 83,287 |
| 2019-12-11 | $22.00 | $24.76 | $21.95 | $23.50 | $21.92 | 378,410 |
| 2019-12-10 | $20.95 | $22.75 | $20.85 | $22.00 | $20.52 | 131,025 |
| 2019-12-09 | $21.75 | $22.00 | $20.23 | $21.12 | $19.70 | 177,716 |
| 2019-12-06 | $19.50 | $21.50 | $19.18 | $21.38 | $19.94 | 109,571 |
| 2019-12-05 | $19.78 | $20.65 | $19.32 | $20.15 | $18.79 | 245,631 |
| 2019-12-04 | $19.34 | $19.36 | $18.37 | $19.14 | $17.85 | 160,057 |
| 2019-12-03 | $19.20 | $19.63 | $18.80 | $19.22 | $17.93 | 70,502 |
| 2019-12-02 | $20.46 | $20.46 | $19.16 | $19.16 | $17.87 | 44,180 |
| 2019-11-29 | $19.98 | $20.99 | $19.31 | $20.43 | $19.05 | 33,520 |
| 2019-11-27 | $18.99 | $20.16 | $18.52 | $19.98 | $18.63 | 78,273 |
| 2019-11-26 | $18.80 | $18.85 | $18.42 | $18.74 | $17.48 | 114,603 |
| 2019-11-25 | $18.57 | $18.80 | $18.37 | $18.59 | $17.34 | 59,743 |
| 2019-11-22 | $18.46 | $18.75 | $18.32 | $18.39 | $17.15 | 36,015 |
| 2019-11-21 | $18.56 | $18.78 | $18.26 | $18.65 | $17.39 | 144,748 |
| 2019-11-20 | $17.33 | $18.89 | $17.33 | $18.79 | $17.52 | 63,502 |
| 2019-11-19 | $18.13 | $18.19 | $17.50 | $17.72 | $16.53 | 109,068 |
| 2019-11-18 | $18.56 | $18.79 | $17.35 | $17.99 | $16.78 | 163,851 |
| 2019-11-15 | $18.62 | $18.87 | $18.34 | $18.60 | $17.35 | 69,992 |
| 2019-11-14 | $19.24 | $19.59 | $18.11 | $18.43 | $17.19 | 81,353 |
| 2019-11-13 | $18.34 | $19.00 | $18.34 | $18.63 | $17.37 | 69,159 |
| 2019-11-12 | $19.08 | $19.08 | $18.29 | $18.60 | $17.35 | 93,593 |
| 2019-11-11 | $19.53 | $19.53 | $17.94 | $18.06 | $16.84 | 107,617 |
| 2019-11-08 | $19.07 | $19.35 | $18.14 | $19.32 | $18.02 | 143,411 |
| 2019-11-07 | $18.83 | $19.20 | $18.61 | $19.07 | $17.79 | 67,184 |
| 2019-11-06 | $19.63 | $19.63 | $18.32 | $18.90 | $17.63 | 92,016 |
| 2019-11-05 | $17.80 | $19.78 | $17.80 | $19.70 | $18.37 | 161,930 |
| 2019-11-04 | $17.74 | $18.30 | $17.66 | $18.22 | $16.99 | 57,609 |
| 2019-11-01 | $17.58 | $17.99 | $17.48 | $17.80 | $16.60 | 30,103 |
| 2019-10-31 | $17.05 | $17.64 | $16.75 | $17.46 | $16.28 | 57,026 |
| 2019-10-30 | $17.65 | $17.67 | $17.04 | $17.07 | $15.92 | 86,746 |
| 2019-10-29 | $17.80 | $18.21 | $17.50 | $17.69 | $16.50 | 35,662 |
| 2019-10-28 | $17.81 | $18.98 | $17.76 | $17.91 | $16.70 | 141,389 |
| 2019-10-25 | $17.93 | $18.48 | $17.66 | $17.76 | $16.56 | 193,623 |
| 2019-10-24 | $18.32 | $18.60 | $17.80 | $18.03 | $16.82 | 330,683 |
| 2019-10-23 | $18.11 | $18.62 | $18.10 | $18.27 | $17.04 | 47,009 |
| 2019-10-22 | $18.11 | $18.37 | $18.11 | $18.16 | $16.94 | 20,372 |
| 2019-10-21 | $18.21 | $18.32 | $18.08 | $18.16 | $16.94 | 49,101 |
| 2019-10-18 | $18.17 | $18.44 | $18.06 | $18.13 | $16.91 | 100,137 |
| 2019-10-17 | $18.39 | $18.80 | $18.10 | $18.20 | $16.97 | 59,878 |
| 2019-10-16 | $18.61 | $18.95 | $18.10 | $18.27 | $17.04 | 376,222 |
| 2019-10-15 | $18.11 | $19.05 | $18.11 | $18.75 | $17.49 | 305,982 |
| 2019-10-14 | $18.00 | $18.48 | $17.92 | $18.11 | $16.89 | 43,925 |
| 2019-10-11 | $17.93 | $18.47 | $17.70 | $18.11 | $16.89 | 260,642 |
| 2019-10-10 | $17.43 | $18.20 | $17.30 | $17.97 | $16.76 | 48,563 |
| 2019-10-09 | $17.63 | $17.76 | $17.50 | $17.51 | $16.33 | 54,718 |
| 2019-10-08 | $18.24 | $18.24 | $17.14 | $17.50 | $16.32 | 151,071 |
| 2019-10-07 | $18.28 | $18.86 | $17.58 | $18.06 | $16.84 | 106,625 |
| 2019-10-04 | $19.31 | $19.55 | $18.00 | $18.43 | $17.19 | 112,047 |
| 2019-10-03 | $19.73 | $20.19 | $19.00 | $19.28 | $17.98 | 231,749 |
| 2019-10-02 | $19.77 | $19.85 | $19.22 | $19.53 | $18.21 | 422,105 |
| 2019-10-01 | $19.33 | $20.37 | $18.73 | $19.68 | $18.35 | 317,801 |
| 2019-09-30 | $18.71 | $19.43 | $18.70 | $19.29 | $17.99 | 124,294 |
| 2019-09-27 | $19.23 | $19.59 | $18.45 | $18.92 | $17.65 | 210,194 |
| 2019-09-26 | $19.02 | $19.54 | $18.89 | $19.22 | $17.93 | 207,202 |
| 2019-09-25 | $19.48 | $19.93 | $18.94 | $19.26 | $17.96 | 232,366 |
| 2019-09-24 | $19.62 | $20.10 | $19.02 | $19.73 | $18.40 | 481,777 |
| 2019-09-23 | $19.73 | $20.48 | $19.02 | $19.99 | $18.64 | 202,385 |
| 2019-09-20 | $19.51 | $19.83 | $19.03 | $19.76 | $18.43 | 218,387 |
| 2019-09-19 | $19.91 | $20.16 | $19.50 | $19.68 | $18.35 | 44,299 |
| 2019-09-18 | $20.76 | $20.76 | $19.85 | $20.21 | $18.85 | 58,791 |
| 2019-09-17 | $20.99 | $20.99 | $20.33 | $20.60 | $19.21 | 93,614 |
| 2019-09-16 | $20.35 | $21.28 | $19.76 | $21.00 | $19.59 | 76,673 |
| 2019-09-13 | $18.88 | $19.90 | $18.42 | $19.90 | $18.56 | 248,995 |
| 2019-09-12 | $18.14 | $18.86 | $18.14 | $18.86 | $17.59 | 71,225 |
| 2019-09-11 | $18.10 | $18.78 | $17.85 | $18.15 | $16.93 | 97,011 |
| 2019-09-10 | $18.00 | $18.30 | $17.82 | $18.13 | $16.91 | 72,264 |
| 2019-09-09 | $18.67 | $18.96 | $17.93 | $17.93 | $16.72 | 52,578 |
| 2019-09-06 | $19.54 | $19.54 | $17.94 | $18.59 | $17.34 | 69,787 |
| 2019-09-05 | $18.66 | $19.15 | $18.16 | $19.15 | $17.86 | 45,975 |
| 2019-09-04 | $18.40 | $19.15 | $18.33 | $19.15 | $17.86 | 55,477 |
| 2019-09-03 | $18.13 | $18.63 | $17.87 | $18.50 | $17.25 | 15,193 |
| 2019-08-30 | $18.39 | $19.15 | $18.10 | $18.21 | $16.98 | 19,936 |
| 2019-08-29 | $17.87 | $18.55 | $17.81 | $18.50 | $17.25 | 3,951 |
| 2019-08-28 | $17.74 | $18.30 | $17.74 | $18.30 | $17.07 | 3,534 |
| 2019-08-27 | $18.35 | $18.35 | $17.66 | $18.10 | $16.88 | 46,676 |
| 2019-08-26 | $18.46 | $18.60 | $18.00 | $18.44 | $17.20 | 27,134 |
| 2019-08-23 | $18.09 | $18.95 | $17.75 | $17.90 | $16.69 | 4,631 |
| 2019-08-22 | $17.73 | $18.20 | $17.66 | $18.04 | $16.82 | 29,982 |
| 2019-08-21 | $18.04 | $18.30 | $17.67 | $18.00 | $16.79 | 35,220 |
| 2019-08-20 | $18.60 | $18.61 | $17.66 | $18.13 | $16.91 | 93,111 |
| 2019-08-19 | $18.90 | $18.91 | $18.27 | $18.43 | $17.19 | 36,597 |
| 2019-08-16 | $18.38 | $18.95 | $18.38 | $18.75 | $17.49 | 10,567 |
| 2019-08-15 | $18.50 | $19.14 | $17.77 | $18.77 | $17.51 | 42,330 |
| 2019-08-14 | $18.39 | $18.99 | $17.74 | $18.68 | $17.42 | 58,220 |
| 2019-08-13 | $18.25 | $18.71 | $18.19 | $18.71 | $17.45 | 30,312 |
| 2019-08-12 | $18.44 | $18.55 | $18.20 | $18.45 | $17.21 | 39,944 |
| 2019-08-09 | $18.50 | $18.82 | $18.18 | $18.60 | $17.35 | 6,311 |
| 2019-08-08 | $18.17 | $18.81 | $17.85 | $18.75 | $17.49 | 27,192 |
| 2019-08-07 | $17.85 | $18.32 | $17.76 | $18.09 | $16.87 | 17,424 |
| 2019-08-06 | $18.10 | $18.35 | $17.63 | $18.00 | $16.79 | 56,039 |
| 2019-08-05 | $18.36 | $18.77 | $17.52 | $18.02 | $16.81 | 67,588 |
| 2019-08-02 | $19.06 | $19.06 | $18.03 | $18.55 | $17.30 | 78,016 |
| 2019-08-01 | $18.12 | $19.95 | $18.06 | $19.95 | $18.61 | 135,940 |
| 2019-07-31 | $18.26 | $18.88 | $18.02 | $18.18 | $16.96 | 52,629 |
| 2019-07-30 | $18.08 | $18.72 | $18.00 | $18.44 | $17.20 | 21,705 |
| 2019-07-29 | $18.04 | $18.97 | $17.95 | $18.21 | $16.98 | 18,908 |
| 2019-07-26 | $18.10 | $18.39 | $17.87 | $18.20 | $16.97 | 22,124 |
| 2019-07-25 | $18.03 | $18.49 | $18.00 | $18.19 | $16.96 | 19,286 |
| 2019-07-24 | $18.19 | $19.21 | $17.29 | $18.40 | $17.16 | 188,313 |
| 2019-07-23 | $18.19 | $18.50 | $17.77 | $18.36 | $17.12 | 39,494 |
| 2019-07-22 | $18.67 | $18.67 | $18.00 | $18.00 | $16.79 | 15,849 |
| 2019-07-19 | $17.82 | $19.09 | $17.75 | $18.49 | $17.24 | 107,266 |
| 2019-07-18 | $17.85 | $18.25 | $17.30 | $18.15 | $16.93 | 67,030 |
| 2019-07-17 | $18.20 | $18.41 | $17.96 | $18.00 | $16.79 | 31,913 |
| 2019-07-16 | $17.85 | $18.58 | $17.21 | $18.40 | $17.16 | 52,622 |
| 2019-07-15 | $17.82 | $18.35 | $17.63 | $17.99 | $16.78 | 9,388 |
| 2019-07-12 | $17.85 | $18.00 | $17.16 | $17.95 | $16.74 | 3,229 |
| 2019-07-11 | $18.05 | $19.75 | $17.53 | $18.00 | $16.79 | 21,656 |
| 2019-07-10 | $17.44 | $18.49 | $16.91 | $18.01 | $16.80 | 183,799 |
| 2019-07-09 | $17.04 | $17.64 | $17.04 | $17.39 | $16.22 | 109,590 |
| 2019-07-08 | $17.08 | $17.50 | $16.08 | $17.38 | $16.21 | 14,940 |
| 2019-07-05 | $16.21 | $17.15 | $16.21 | $17.10 | $15.95 | 16,007 |
| 2019-07-03 | $16.40 | $16.49 | $16.01 | $16.40 | $15.30 | 11,761 |
| 2019-07-02 | $16.37 | $16.57 | $15.93 | $16.53 | $15.42 | 41,213 |
| 2019-07-01 | $16.37 | $16.46 | $15.60 | $16.42 | $15.31 | 95,251 |
| 2019-06-28 | $16.01 | $16.42 | $15.75 | $16.25 | $15.16 | 104,145 |
| 2019-06-27 | $16.01 | $16.62 | $15.40 | $16.04 | $14.96 | 114,773 |
| 2019-06-26 | $15.85 | $16.27 | $15.80 | $16.06 | $14.98 | 118,274 |
| 2019-06-25 | $16.05 | $16.67 | $15.77 | $15.91 | $14.84 | 44,650 |
| 2019-06-24 | $16.77 | $16.90 | $15.11 | $16.00 | $14.92 | 85,531 |
| 2019-06-21 | $17.07 | $17.17 | $16.24 | $16.66 | $15.54 | 371,068 |
| 2019-06-20 | $17.07 | $17.47 | $16.53 | $17.14 | $15.99 | 41,042 |
| 2019-06-19 | $17.29 | $17.29 | $16.89 | $16.89 | $15.75 | 40,609 |
| 2019-06-18 | $17.17 | $17.45 | $16.83 | $17.04 | $15.89 | 21,028 |
| 2019-06-17 | $17.07 | $17.25 | $16.56 | $17.17 | $16.01 | 15,964 |
| 2019-06-14 | $16.70 | $16.97 | $16.57 | $16.93 | $15.79 | 44,354 |
| 2019-06-13 | $16.02 | $16.75 | $16.02 | $16.68 | $15.56 | 44,765 |
| 2019-06-12 | $15.42 | $16.69 | $15.42 | $16.44 | $15.01 | 267,643 |
| 2019-06-11 | $15.75 | $15.98 | $15.07 | $15.33 | $14.00 | 421,932 |
| 2019-06-10 | $16.22 | $16.22 | $14.75 | $15.50 | $14.15 | 293,554 |
| 2019-06-07 | $16.75 | $17.08 | $15.96 | $16.31 | $14.89 | 325,399 |
| 2019-06-06 | $16.70 | $17.22 | $16.54 | $16.75 | $15.29 | 184,315 |
| 2019-06-05 | $17.56 | $18.00 | $16.31 | $16.60 | $15.15 | 274,391 |
| 2019-06-04 | $17.33 | $17.56 | $15.99 | $17.56 | $16.03 | 279,019 |
| 2019-06-03 | $17.27 | $17.56 | $16.75 | $17.14 | $15.65 | 224,064 |
| 2019-05-31 | $16.42 | $17.56 | $16.24 | $17.26 | $15.76 | 280,778 |
| 2019-05-30 | $16.43 | $16.75 | $16.43 | $16.66 | $15.21 | 54,599 |
| 2019-05-29 | $16.39 | $16.66 | $16.25 | $16.60 | $15.15 | 59,054 |
| 2019-05-28 | $16.49 | $16.72 | $16.25 | $16.50 | $15.06 | 88,951 |
| 2019-05-24 | $16.28 | $16.49 | $15.90 | $16.32 | $14.90 | 307,547 |
| 2019-05-23 | $16.37 | $16.56 | $16.20 | $16.20 | $14.79 | 47,546 |
| 2019-05-22 | $16.40 | $16.62 | $16.28 | $16.54 | $15.10 | 267,319 |
| 2019-05-21 | $15.88 | $16.73 | $15.88 | $16.45 | $15.02 | 512,633 |
| 2019-05-20 | $15.47 | $16.00 | $15.45 | $15.93 | $14.54 | 319,295 |
| 2019-05-17 | $15.55 | $15.99 | $15.40 | $15.80 | $14.42 | 334,649 |
| 2019-05-16 | $15.83 | $16.00 | $15.11 | $15.60 | $14.24 | 409,445 |
| 2019-05-15 | $16.00 | $16.20 | $15.50 | $15.85 | $14.47 | 489,659 |
| 2019-05-14 | $15.87 | $16.24 | $15.50 | $16.00 | $14.61 | 282,486 |
| 2019-05-13 | $16.29 | $16.29 | $15.32 | $15.54 | $14.19 | 442,440 |
| 2019-05-10 | $15.59 | $16.95 | $15.46 | $16.75 | $15.29 | 1,159,992 |
| 2019-05-09 | $14.66 | $16.55 | $14.62 | $15.75 | $14.38 | 9,333,964 |
HeadHunter Group PLC (HHR) News Headlines
Recent HeadHunter Group PLC (HHR) News
Similar Companies to HeadHunter Group PLC (HHR) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |