Stevanato Group Spa (STVN) Exchange: NYSE
Data as of May 2, 2025
$22.51 ($0.84) 3.88%
Stevanato Group Spa - Daily Information
Click for more stock information on Stevanato Group Spa.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.80 |
| Previous Close | $22.51 |
| High | $22.59 |
| Low | $21.75 |
| Adjusted Open | $21.80 |
| Previous Adjusted Close | $22.51 |
| Adjusted High | $22.59 |
| Adjusted Low | $21.75 |
About Stevanato Group Spa (STVN)
Founded in 1949, Stevanato Group is a leading worldwide supplier of primary packaging solutions for the pharmaceutical industry. The Group offers innovative and high quality prefillable glass syringes and advanced drug delivery systems of safety systems. The Group has grown extensively since its inception and currently has a global presence in 35 countries; employing approximately 3000 people worldwide.
Invest in Stevanato Group Spa (STVN)
Historical Stock Data for Stevanato Group Spa (STVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $21.80 | $22.59 | $21.75 | $22.51 | $22.51 | 328,073 |
| 2025-03-20 | $21.51 | $22.00 | $21.18 | $21.67 | $21.67 | 211,492 |
| 2025-03-19 | $21.20 | $22.00 | $21.20 | $21.58 | $21.58 | 295,623 |
| 2025-03-18 | $20.17 | $21.94 | $20.08 | $21.76 | $21.76 | 338,236 |
| 2025-03-17 | $20.00 | $20.76 | $19.85 | $20.58 | $20.58 | 167,953 |
| 2025-03-14 | $19.79 | $20.52 | $19.79 | $20.03 | $20.03 | 444,853 |
| 2025-03-13 | $20.14 | $20.17 | $19.42 | $19.83 | $19.83 | 529,473 |
| 2025-03-12 | $21.40 | $21.40 | $19.67 | $20.12 | $20.12 | 490,864 |
| 2025-03-11 | $22.33 | $22.60 | $20.46 | $21.14 | $21.14 | 257,616 |
| 2025-03-10 | $21.24 | $22.68 | $21.20 | $22.60 | $22.60 | 621,013 |
| 2025-03-07 | $21.19 | $22.09 | $20.29 | $21.56 | $21.56 | 581,345 |
| 2025-03-06 | $19.99 | $21.40 | $18.01 | $20.70 | $20.70 | 903,941 |
| 2025-03-05 | $19.39 | $20.01 | $18.07 | $19.06 | $19.06 | 390,574 |
| 2025-03-04 | $18.15 | $19.88 | $17.87 | $19.32 | $19.32 | 673,442 |
| 2025-03-03 | $18.70 | $19.10 | $17.81 | $18.11 | $18.11 | 297,251 |
| 2025-02-28 | $19.38 | $20.54 | $18.41 | $18.64 | $18.64 | 359,768 |
| 2025-02-27 | $20.60 | $20.75 | $19.46 | $19.48 | $19.48 | 185,428 |
| 2025-02-26 | $20.85 | $21.46 | $20.32 | $20.87 | $20.87 | 125,882 |
| 2025-02-25 | $21.33 | $21.41 | $20.37 | $20.87 | $20.87 | 137,742 |
| 2025-02-24 | $20.79 | $21.53 | $20.41 | $21.12 | $21.12 | 184,973 |
| 2025-02-21 | $20.49 | $21.32 | $20.32 | $20.90 | $20.90 | 168,750 |
| 2025-02-20 | $20.22 | $20.84 | $19.79 | $20.47 | $20.47 | 257,636 |
| 2025-02-19 | $20.00 | $20.66 | $19.43 | $20.36 | $20.36 | 198,032 |
| 2025-02-18 | $19.50 | $20.38 | $19.31 | $20.15 | $20.15 | 292,847 |
| 2025-02-14 | $19.00 | $20.38 | $18.92 | $19.54 | $19.54 | 550,561 |
| 2025-02-13 | $19.79 | $19.95 | $18.37 | $19.07 | $19.07 | 731,533 |
| 2025-02-12 | $19.71 | $20.59 | $19.45 | $20.09 | $20.09 | 291,349 |
| 2025-02-11 | $21.00 | $21.42 | $19.96 | $19.96 | $19.96 | 260,602 |
| 2025-02-10 | $22.63 | $22.63 | $21.20 | $21.33 | $21.33 | 208,161 |
| 2025-02-07 | $22.90 | $22.90 | $21.84 | $21.93 | $21.93 | 207,795 |
| 2025-02-06 | $22.13 | $22.56 | $21.64 | $22.48 | $22.48 | 137,411 |
| 2025-02-05 | $22.53 | $22.65 | $21.58 | $21.93 | $21.93 | 216,741 |
| 2025-02-04 | $22.18 | $22.81 | $21.60 | $22.54 | $22.54 | 287,515 |
| 2025-02-03 | $21.44 | $22.39 | $20.72 | $22.18 | $22.18 | 352,400 |
| 2025-01-31 | $22.08 | $22.79 | $21.80 | $22.41 | $22.41 | 270,721 |
| 2025-01-30 | $21.38 | $22.54 | $21.38 | $21.93 | $21.93 | 153,372 |
| 2025-01-29 | $20.70 | $21.44 | $20.24 | $21.44 | $21.44 | 1,437,183 |
| 2025-01-28 | $21.16 | $21.51 | $20.63 | $20.91 | $20.91 | 528,670 |
| 2025-01-27 | $21.77 | $21.77 | $21.00 | $21.14 | $21.14 | 312,195 |
| 2025-01-24 | $21.50 | $21.71 | $21.09 | $21.54 | $21.54 | 436,388 |
| 2025-01-23 | $21.78 | $21.78 | $21.10 | $21.44 | $21.44 | 280,820 |
| 2025-01-22 | $22.10 | $22.56 | $21.40 | $21.52 | $21.52 | 255,451 |
| 2025-01-21 | $23.59 | $23.65 | $22.03 | $22.18 | $22.18 | 230,091 |
| 2025-01-17 | $23.44 | $23.48 | $22.49 | $22.85 | $22.85 | 142,329 |
| 2025-01-16 | $21.91 | $23.12 | $21.42 | $22.91 | $22.91 | 301,028 |
| 2025-01-15 | $22.55 | $22.67 | $21.54 | $22.15 | $22.15 | 375,424 |
| 2025-01-14 | $21.96 | $22.23 | $21.15 | $21.65 | $21.65 | 347,486 |
| 2025-01-13 | $22.45 | $22.69 | $21.86 | $21.92 | $21.92 | 241,544 |
| 2025-01-10 | $23.89 | $23.89 | $22.18 | $22.94 | $22.94 | 361,363 |
| 2025-01-08 | $23.80 | $24.05 | $23.37 | $23.94 | $23.94 | 325,221 |
| 2025-01-07 | $23.80 | $24.24 | $23.29 | $24.11 | $24.11 | 248,457 |
| 2025-01-06 | $24.00 | $24.38 | $23.26 | $23.74 | $23.74 | 325,467 |
| 2025-01-03 | $22.44 | $23.80 | $22.00 | $23.68 | $23.68 | 403,987 |
| 2025-01-02 | $22.07 | $23.45 | $21.90 | $22.38 | $22.38 | 244,035 |
| 2024-12-31 | $21.16 | $22.97 | $21.16 | $21.79 | $21.79 | 591,452 |
| 2024-12-30 | $21.52 | $21.68 | $20.64 | $21.55 | $21.55 | 373,762 |
| 2024-12-27 | $21.73 | $22.21 | $21.06 | $21.61 | $21.61 | 354,493 |
| 2024-12-26 | $21.30 | $22.30 | $21.00 | $21.74 | $21.74 | 338,102 |
| 2024-12-24 | $21.06 | $21.59 | $20.87 | $21.00 | $21.00 | 165,572 |
| 2024-12-23 | $20.87 | $21.23 | $20.08 | $21.02 | $21.02 | 274,684 |
| 2024-12-20 | $21.25 | $21.50 | $20.21 | $20.56 | $20.56 | 614,897 |
| 2024-12-19 | $22.43 | $22.56 | $21.27 | $21.34 | $21.34 | 491,652 |
| 2024-12-18 | $23.95 | $23.95 | $22.42 | $22.47 | $22.47 | 946,987 |
| 2024-12-17 | $23.08 | $23.81 | $23.07 | $23.67 | $23.67 | 435,178 |
| 2024-12-16 | $22.97 | $23.57 | $22.79 | $23.33 | $23.33 | 322,285 |
| 2024-12-13 | $23.03 | $24.90 | $22.77 | $23.31 | $23.31 | 821,520 |
| 2024-12-12 | $21.47 | $22.62 | $21.40 | $22.47 | $22.47 | 307,320 |
| 2024-12-11 | $21.50 | $21.95 | $21.09 | $21.76 | $21.76 | 388,017 |
| 2024-12-10 | $20.41 | $21.40 | $20.41 | $21.30 | $21.30 | 297,735 |
| 2024-12-09 | $20.30 | $21.11 | $20.13 | $20.56 | $20.56 | 338,642 |
| 2024-12-06 | $20.29 | $20.61 | $19.83 | $20.48 | $20.48 | 210,268 |
| 2024-12-05 | $20.00 | $20.58 | $19.73 | $20.14 | $20.14 | 315,452 |
| 2024-12-04 | $20.37 | $20.37 | $19.56 | $20.11 | $20.11 | 212,931 |
| 2024-12-03 | $19.46 | $20.30 | $19.25 | $20.07 | $20.07 | 181,071 |
| 2024-12-02 | $19.88 | $20.52 | $19.34 | $20.05 | $20.05 | 436,429 |
| 2024-11-29 | $20.01 | $20.97 | $19.68 | $20.03 | $20.03 | 144,760 |
| 2024-11-27 | $19.94 | $20.15 | $19.49 | $20.00 | $20.00 | 362,261 |
| 2024-11-26 | $19.94 | $20.28 | $19.47 | $20.04 | $20.04 | 280,106 |
| 2024-11-25 | $19.88 | $20.17 | $19.22 | $19.92 | $19.92 | 407,407 |
| 2024-11-22 | $19.64 | $20.35 | $19.44 | $19.65 | $19.65 | 485,293 |
| 2024-11-21 | $18.34 | $19.67 | $18.17 | $19.62 | $19.62 | 290,786 |
| 2024-11-20 | $18.10 | $18.41 | $17.76 | $18.27 | $18.27 | 456,037 |
| 2024-11-19 | $17.87 | $18.51 | $17.72 | $18.15 | $18.15 | 433,468 |
| 2024-11-18 | $19.00 | $19.38 | $17.49 | $17.77 | $17.77 | 839,683 |
| 2024-11-15 | $20.72 | $20.72 | $18.48 | $19.00 | $19.00 | 507,609 |
| 2024-11-14 | $20.64 | $20.93 | $20.28 | $20.50 | $20.50 | 249,731 |
| 2024-11-13 | $20.59 | $21.18 | $20.38 | $20.56 | $20.56 | 855,310 |
| 2024-11-12 | $21.03 | $22.07 | $20.74 | $20.75 | $20.75 | 496,494 |
| 2024-11-11 | $21.99 | $22.00 | $21.01 | $21.29 | $21.29 | 541,976 |
| 2024-11-08 | $22.60 | $23.26 | $21.66 | $21.78 | $21.78 | 824,506 |
| 2024-11-07 | $22.00 | $23.00 | $22.00 | $22.72 | $22.72 | 383,833 |
| 2024-11-06 | $22.97 | $23.57 | $21.56 | $22.55 | $22.55 | 669,364 |
| 2024-11-05 | $19.28 | $22.75 | $19.28 | $22.50 | $22.50 | 1,990,475 |
| 2024-11-04 | $19.59 | $20.04 | $19.22 | $19.38 | $19.38 | 401,821 |
| 2024-11-01 | $19.05 | $20.60 | $19.00 | $19.59 | $19.59 | 570,453 |
| 2024-10-31 | $18.59 | $19.35 | $18.50 | $19.01 | $19.01 | 260,925 |
| 2024-10-30 | $18.59 | $19.20 | $18.37 | $18.88 | $18.88 | 248,398 |
| 2024-10-29 | $17.94 | $19.01 | $17.78 | $18.80 | $18.80 | 424,482 |
| 2024-10-28 | $17.30 | $18.01 | $17.23 | $18.00 | $18.00 | 973,635 |
| 2024-10-25 | $18.29 | $18.29 | $17.12 | $17.27 | $17.27 | 574,662 |
| 2024-10-24 | $19.25 | $19.79 | $18.34 | $18.34 | $18.34 | 1,647,785 |
| 2024-10-23 | $18.22 | $18.46 | $17.86 | $18.11 | $18.11 | 323,682 |
| 2024-10-22 | $18.01 | $18.32 | $17.69 | $18.10 | $18.10 | 423,530 |
| 2024-10-21 | $18.23 | $18.71 | $17.95 | $18.20 | $18.20 | 305,448 |
| 2024-10-18 | $18.35 | $18.55 | $18.12 | $18.32 | $18.32 | 279,210 |
| 2024-10-17 | $18.23 | $18.79 | $17.90 | $18.21 | $18.21 | 482,605 |
| 2024-10-16 | $18.49 | $18.51 | $17.95 | $18.35 | $18.35 | 509,487 |
| 2024-10-15 | $18.10 | $18.62 | $17.91 | $18.46 | $18.46 | 411,073 |
| 2024-10-14 | $19.22 | $19.22 | $18.28 | $18.29 | $18.29 | 250,431 |
| 2024-10-11 | $18.37 | $19.25 | $18.00 | $19.00 | $19.00 | 1,172,079 |
| 2024-10-10 | $18.12 | $18.68 | $18.12 | $18.32 | $18.32 | 332,693 |
| 2024-10-09 | $18.40 | $18.76 | $18.16 | $18.30 | $18.30 | 348,020 |
| 2024-10-08 | $18.61 | $18.78 | $18.27 | $18.39 | $18.39 | 357,591 |
| 2024-10-07 | $19.03 | $19.35 | $18.68 | $18.73 | $18.73 | 417,895 |
| 2024-10-04 | $20.25 | $20.25 | $18.86 | $18.97 | $18.97 | 631,151 |
| 2024-10-03 | $19.97 | $20.30 | $19.52 | $19.66 | $19.66 | 755,228 |
| 2024-10-02 | $20.18 | $20.67 | $20.00 | $20.00 | $20.00 | 313,203 |
| 2024-10-01 | $19.93 | $20.63 | $19.53 | $20.41 | $20.41 | 623,229 |
| 2024-09-30 | $21.20 | $21.27 | $19.81 | $20.00 | $20.00 | 1,429,859 |
| 2024-09-27 | $20.62 | $22.03 | $20.36 | $21.33 | $21.33 | 317,606 |
| 2024-09-26 | $20.19 | $21.02 | $19.53 | $20.82 | $20.82 | 353,877 |
| 2024-09-25 | $20.68 | $20.68 | $20.11 | $20.34 | $20.34 | 359,356 |
| 2024-09-24 | $19.46 | $20.42 | $19.46 | $20.35 | $20.35 | 364,504 |
| 2024-09-23 | $19.32 | $21.04 | $18.79 | $19.55 | $19.55 | 391,651 |
| 2024-09-20 | $19.64 | $20.16 | $18.97 | $19.26 | $19.26 | 793,450 |
| 2024-09-19 | $19.87 | $20.18 | $19.81 | $19.86 | $19.86 | 285,310 |
| 2024-09-18 | $19.22 | $20.44 | $19.10 | $19.74 | $19.74 | 574,945 |
| 2024-09-17 | $19.31 | $19.66 | $18.87 | $19.06 | $19.06 | 502,758 |
| 2024-09-16 | $19.41 | $19.70 | $19.13 | $19.27 | $19.27 | 617,185 |
| 2024-09-13 | $19.30 | $20.43 | $19.16 | $19.27 | $19.27 | 386,787 |
| 2024-09-12 | $20.07 | $20.60 | $19.26 | $19.30 | $19.30 | 409,985 |
| 2024-09-11 | $20.25 | $20.41 | $20.11 | $20.20 | $20.20 | 295,274 |
| 2024-09-10 | $20.57 | $20.60 | $20.00 | $20.11 | $20.11 | 421,692 |
| 2024-09-09 | $21.38 | $21.64 | $20.40 | $20.59 | $20.59 | 646,173 |
| 2024-09-06 | $21.31 | $21.47 | $20.34 | $21.37 | $21.37 | 514,891 |
| 2024-09-05 | $21.67 | $22.05 | $21.17 | $21.39 | $21.39 | 406,772 |
| 2024-09-04 | $21.74 | $22.22 | $20.68 | $21.58 | $21.58 | 368,229 |
| 2024-09-03 | $21.81 | $22.52 | $21.08 | $21.94 | $21.94 | 813,206 |
| 2024-08-30 | $21.50 | $22.62 | $21.48 | $21.88 | $21.88 | 280,716 |
| 2024-08-29 | $20.59 | $23.20 | $20.28 | $21.58 | $21.58 | 1,555,214 |
| 2024-08-28 | $20.28 | $20.76 | $19.56 | $20.26 | $20.26 | 340,444 |
| 2024-08-27 | $19.46 | $20.54 | $19.35 | $20.45 | $20.45 | 259,617 |
| 2024-08-26 | $18.69 | $19.93 | $18.36 | $19.65 | $19.65 | 490,620 |
| 2024-08-23 | $18.86 | $19.23 | $18.58 | $18.60 | $18.60 | 362,856 |
| 2024-08-22 | $19.51 | $19.64 | $18.59 | $18.62 | $18.62 | 156,688 |
| 2024-08-21 | $19.50 | $19.54 | $18.94 | $19.21 | $19.21 | 289,334 |
| 2024-08-20 | $20.15 | $20.15 | $19.27 | $19.32 | $19.32 | 135,959 |
| 2024-08-19 | $19.80 | $20.08 | $19.63 | $20.00 | $20.00 | 110,952 |
| 2024-08-16 | $19.92 | $20.48 | $19.65 | $19.88 | $19.88 | 177,151 |
| 2024-08-15 | $20.04 | $20.47 | $19.43 | $19.99 | $19.99 | 291,025 |
| 2024-08-14 | $20.83 | $20.83 | $19.66 | $19.92 | $19.92 | 470,016 |
| 2024-08-13 | $20.24 | $20.93 | $19.93 | $20.70 | $20.70 | 410,263 |
| 2024-08-12 | $20.28 | $20.55 | $19.77 | $19.92 | $19.92 | 117,144 |
| 2024-08-09 | $19.96 | $20.48 | $19.60 | $20.39 | $20.39 | 177,272 |
| 2024-08-08 | $19.63 | $20.38 | $19.52 | $20.18 | $20.18 | 321,387 |
| 2024-08-07 | $20.21 | $20.89 | $19.46 | $19.62 | $19.62 | 535,297 |
| 2024-08-06 | $18.50 | $21.40 | $17.94 | $19.87 | $19.87 | 997,820 |
| 2024-08-05 | $18.31 | $19.30 | $18.02 | $18.79 | $18.79 | 600,852 |
| 2024-08-02 | $19.25 | $19.51 | $18.41 | $19.21 | $19.21 | 510,406 |
| 2024-08-01 | $20.60 | $20.91 | $19.15 | $19.54 | $19.54 | 558,870 |
| 2024-07-31 | $20.09 | $20.79 | $19.50 | $20.68 | $20.68 | 354,455 |
| 2024-07-30 | $19.48 | $20.10 | $19.02 | $19.92 | $19.92 | 530,552 |
| 2024-07-29 | $19.60 | $20.06 | $19.20 | $19.48 | $19.48 | 838,742 |
| 2024-07-26 | $20.05 | $20.44 | $19.44 | $19.60 | $19.60 | 333,056 |
| 2024-07-25 | $21.00 | $21.15 | $18.99 | $19.79 | $19.79 | 2,313,150 |
| 2024-07-24 | $21.44 | $21.92 | $21.18 | $21.75 | $21.75 | 630,754 |
| 2024-07-23 | $21.53 | $22.15 | $21.35 | $21.52 | $21.52 | 554,016 |
| 2024-07-22 | $22.22 | $22.45 | $21.16 | $21.58 | $21.58 | 540,634 |
| 2024-07-19 | $22.00 | $22.00 | $20.55 | $21.38 | $21.38 | 385,744 |
| 2024-07-18 | $21.75 | $22.28 | $21.46 | $21.73 | $21.73 | 597,569 |
| 2024-07-17 | $21.91 | $22.52 | $21.32 | $21.67 | $21.67 | 437,800 |
| 2024-07-16 | $21.68 | $22.25 | $21.68 | $22.02 | $22.02 | 973,765 |
| 2024-07-15 | $21.31 | $21.90 | $20.93 | $21.25 | $21.25 | 938,734 |
| 2024-07-12 | $21.00 | $22.83 | $20.61 | $21.71 | $21.71 | 1,621,829 |
| 2024-07-11 | $19.65 | $21.00 | $19.65 | $20.95 | $20.95 | 693,769 |
| 2024-07-10 | $19.48 | $20.13 | $19.28 | $19.66 | $19.66 | 748,072 |
| 2024-07-09 | $18.44 | $19.20 | $17.93 | $19.20 | $19.20 | 398,017 |
| 2024-07-08 | $18.55 | $19.30 | $18.23 | $18.54 | $18.54 | 449,720 |
| 2024-07-05 | $17.96 | $18.53 | $17.86 | $18.53 | $18.53 | 272,089 |
| 2024-07-03 | $18.11 | $18.17 | $17.48 | $17.98 | $17.98 | 316,842 |
| 2024-07-02 | $18.57 | $18.57 | $17.78 | $18.00 | $18.00 | 519,785 |
| 2024-07-01 | $18.35 | $19.37 | $18.30 | $18.73 | $18.73 | 498,026 |
| 2024-06-28 | $18.67 | $18.87 | $17.83 | $18.34 | $18.34 | 809,891 |
| 2024-06-27 | $17.05 | $19.47 | $16.85 | $18.73 | $18.73 | 1,447,079 |
| 2024-06-26 | $17.22 | $17.37 | $16.88 | $17.16 | $17.16 | 281,177 |
| 2024-06-25 | $16.81 | $17.77 | $16.56 | $17.22 | $17.22 | 648,142 |
| 2024-06-24 | $17.75 | $17.86 | $16.81 | $16.93 | $16.93 | 554,300 |
| 2024-06-21 | $17.42 | $17.94 | $17.30 | $17.79 | $17.79 | 1,289,465 |
| 2024-06-20 | $17.40 | $18.15 | $17.10 | $17.50 | $17.50 | 689,001 |
| 2024-06-18 | $18.18 | $18.51 | $17.46 | $17.54 | $17.54 | 524,822 |
| 2024-06-17 | $18.32 | $18.35 | $17.27 | $18.05 | $18.05 | 831,706 |
| 2024-06-14 | $18.17 | $18.50 | $17.66 | $17.77 | $17.77 | 521,003 |
| 2024-06-13 | $18.44 | $18.78 | $18.14 | $18.30 | $18.30 | 410,880 |
| 2024-06-12 | $18.00 | $18.79 | $18.00 | $18.44 | $18.44 | 310,021 |
| 2024-06-11 | $18.54 | $18.54 | $17.68 | $18.16 | $18.16 | 721,522 |
| 2024-06-10 | $18.60 | $19.17 | $18.26 | $18.50 | $18.50 | 466,371 |
| 2024-06-07 | $19.14 | $19.97 | $18.53 | $18.62 | $18.62 | 494,866 |
| 2024-06-06 | $18.31 | $19.27 | $18.24 | $19.17 | $19.17 | 409,300 |
| 2024-06-05 | $18.95 | $18.95 | $18.20 | $18.45 | $18.45 | 720,345 |
| 2024-06-04 | $19.87 | $20.11 | $19.00 | $19.01 | $19.01 | 715,509 |
| 2024-06-03 | $20.36 | $20.90 | $19.61 | $20.11 | $20.05 | 372,158 |
| 2024-05-31 | $19.60 | $20.89 | $19.44 | $20.32 | $20.26 | 650,399 |
| 2024-05-30 | $19.68 | $19.99 | $19.30 | $19.57 | $19.51 | 338,222 |
| 2024-05-29 | $19.60 | $19.72 | $19.02 | $19.16 | $19.10 | 389,620 |
| 2024-05-28 | $19.39 | $20.39 | $19.20 | $19.50 | $19.44 | 592,310 |
| 2024-05-24 | $20.37 | $20.60 | $19.81 | $19.97 | $19.91 | 412,416 |
| 2024-05-23 | $19.70 | $21.28 | $19.43 | $20.15 | $20.15 | 1,158,984 |
| 2024-05-22 | $19.14 | $20.09 | $18.85 | $19.39 | $19.39 | 685,438 |
| 2024-05-21 | $20.07 | $20.98 | $19.15 | $19.26 | $19.26 | 690,278 |
| 2024-05-20 | $20.69 | $22.36 | $20.08 | $20.15 | $20.15 | 760,919 |
| 2024-05-17 | $21.00 | $21.14 | $20.21 | $20.71 | $20.71 | 1,102,133 |
| 2024-05-16 | $20.84 | $21.26 | $20.01 | $20.91 | $20.91 | 612,916 |
| 2024-05-15 | $21.42 | $21.87 | $20.41 | $20.52 | $20.52 | 877,837 |
| 2024-05-14 | $22.95 | $22.95 | $20.99 | $21.34 | $21.34 | 882,291 |
| 2024-05-13 | $22.25 | $23.96 | $22.21 | $22.59 | $22.59 | 946,987 |
| 2024-05-10 | $21.00 | $22.40 | $20.51 | $21.82 | $21.82 | 2,410,918 |
| 2024-05-09 | $24.19 | $24.19 | $20.01 | $21.10 | $21.10 | 4,692,275 |
| 2024-05-08 | $27.60 | $27.61 | $26.39 | $26.91 | $26.91 | 575,731 |
| 2024-05-07 | $26.76 | $28.08 | $26.21 | $27.64 | $27.64 | 381,823 |
| 2024-05-06 | $26.45 | $26.72 | $26.00 | $26.67 | $26.67 | 231,527 |
| 2024-05-03 | $27.19 | $27.72 | $26.04 | $26.45 | $26.45 | 277,658 |
| 2024-05-02 | $28.63 | $28.63 | $26.28 | $26.81 | $26.81 | 318,207 |
| 2024-05-01 | $27.71 | $28.77 | $27.71 | $28.23 | $28.23 | 247,015 |
| 2024-04-30 | $27.26 | $28.57 | $27.26 | $28.04 | $28.04 | 366,043 |
| 2024-04-29 | $27.53 | $28.16 | $27.32 | $27.42 | $27.42 | 386,376 |
| 2024-04-26 | $27.98 | $28.17 | $27.35 | $27.54 | $27.54 | 335,568 |
| 2024-04-25 | $26.85 | $27.54 | $26.47 | $27.52 | $27.52 | 588,865 |
| 2024-04-24 | $27.55 | $27.95 | $27.14 | $27.31 | $27.31 | 190,354 |
| 2024-04-23 | $26.61 | $27.88 | $26.58 | $27.22 | $27.22 | 233,114 |
| 2024-04-22 | $27.11 | $27.67 | $26.52 | $26.54 | $26.54 | 277,071 |
| 2024-04-19 | $28.48 | $28.50 | $26.53 | $26.73 | $26.73 | 669,368 |
| 2024-04-18 | $28.50 | $29.11 | $27.31 | $28.40 | $28.40 | 940,902 |
| 2024-04-17 | $29.00 | $29.68 | $28.80 | $28.86 | $28.86 | 186,246 |
| 2024-04-16 | $29.51 | $29.60 | $28.94 | $28.97 | $28.97 | 164,894 |
| 2024-04-15 | $29.70 | $29.81 | $29.00 | $29.45 | $29.45 | 240,221 |
| 2024-04-12 | $28.51 | $29.40 | $28.50 | $29.39 | $29.39 | 289,255 |
| 2024-04-11 | $29.16 | $29.82 | $28.98 | $29.00 | $29.00 | 303,800 |
| 2024-04-10 | $28.85 | $30.10 | $28.85 | $29.00 | $29.00 | 153,752 |
| 2024-04-09 | $28.69 | $29.43 | $28.54 | $29.33 | $29.33 | 234,543 |
| 2024-04-08 | $29.42 | $29.67 | $28.76 | $28.88 | $28.88 | 118,957 |
| 2024-04-05 | $29.78 | $30.06 | $28.70 | $28.98 | $28.98 | 493,106 |
| 2024-04-04 | $29.98 | $31.41 | $29.75 | $30.30 | $30.30 | 272,973 |
| 2024-04-03 | $30.87 | $31.61 | $29.54 | $30.09 | $30.09 | 496,338 |
| 2024-04-02 | $32.98 | $32.98 | $30.12 | $30.76 | $30.76 | 446,642 |
| 2024-04-01 | $32.35 | $32.38 | $31.21 | $31.33 | $31.33 | 322,184 |
| 2024-03-28 | $31.31 | $32.14 | $30.78 | $32.10 | $32.10 | 298,584 |
| 2024-03-27 | $32.40 | $33.49 | $31.00 | $31.87 | $31.87 | 395,079 |
| 2024-03-26 | $32.20 | $32.32 | $30.89 | $31.79 | $31.79 | 841,967 |
| 2024-03-25 | $31.39 | $32.48 | $30.54 | $31.42 | $31.42 | 994,636 |
| 2024-03-22 | $28.10 | $31.38 | $28.10 | $31.01 | $31.01 | 3,460,206 |
| 2024-03-21 | $26.48 | $29.62 | $25.52 | $28.31 | $28.31 | 767,564 |
| 2024-03-20 | $29.07 | $29.33 | $27.57 | $27.64 | $27.64 | 161,171 |
| 2024-03-19 | $29.01 | $29.72 | $29.01 | $29.17 | $29.17 | 221,211 |
| 2024-03-18 | $30.05 | $30.16 | $29.11 | $29.45 | $29.45 | 209,964 |
| 2024-03-15 | $29.70 | $30.46 | $29.36 | $29.98 | $29.98 | 254,179 |
| 2024-03-14 | $29.74 | $29.87 | $29.33 | $29.55 | $29.55 | 187,479 |
| 2024-03-13 | $28.44 | $29.88 | $28.44 | $29.87 | $29.87 | 236,895 |
| 2024-03-12 | $28.26 | $30.01 | $28.22 | $28.43 | $28.43 | 409,592 |
| 2024-03-11 | $28.87 | $29.84 | $28.50 | $28.55 | $28.55 | 273,926 |
| 2024-03-08 | $28.91 | $30.67 | $28.91 | $29.35 | $29.35 | 430,569 |
| 2024-03-07 | $29.94 | $31.98 | $29.05 | $30.38 | $30.38 | 870,633 |
| 2024-03-06 | $32.03 | $33.10 | $31.95 | $33.10 | $33.10 | 203,000 |
| 2024-03-05 | $32.50 | $32.50 | $31.55 | $32.04 | $32.04 | 175,794 |
| 2024-03-04 | $32.45 | $33.28 | $31.70 | $32.48 | $32.48 | 265,853 |
| 2024-03-01 | $32.90 | $34.00 | $32.49 | $32.59 | $32.59 | 381,777 |
| 2024-02-29 | $31.30 | $33.30 | $30.83 | $33.15 | $33.15 | 202,173 |
| 2024-02-28 | $31.01 | $31.41 | $30.19 | $30.92 | $30.92 | 170,805 |
| 2024-02-27 | $32.24 | $32.50 | $30.81 | $30.81 | $30.81 | 156,053 |
| 2024-02-26 | $32.03 | $32.92 | $31.82 | $32.67 | $32.67 | 168,341 |
| 2024-02-23 | $30.40 | $32.44 | $30.01 | $32.17 | $32.17 | 253,684 |
| 2024-02-22 | $31.56 | $31.60 | $30.49 | $30.57 | $30.57 | 222,054 |
| 2024-02-21 | $30.45 | $31.29 | $30.07 | $30.84 | $30.84 | 449,575 |
| 2024-02-20 | $31.17 | $31.98 | $30.07 | $30.07 | $30.07 | 550,268 |
| 2024-02-16 | $32.49 | $32.49 | $30.78 | $31.67 | $31.67 | 298,035 |
| 2024-02-15 | $31.50 | $32.84 | $29.90 | $32.09 | $32.09 | 957,670 |
| 2024-02-14 | $32.53 | $33.38 | $31.77 | $33.38 | $33.38 | 168,203 |
| 2024-02-13 | $32.87 | $32.87 | $32.18 | $32.37 | $32.37 | 88,971 |
| 2024-02-12 | $32.93 | $33.14 | $32.11 | $33.13 | $33.13 | 148,701 |
| 2024-02-09 | $33.56 | $33.71 | $32.51 | $32.60 | $32.60 | 205,365 |
| 2024-02-08 | $33.75 | $34.35 | $32.50 | $33.73 | $33.73 | 175,588 |
| 2024-02-07 | $34.16 | $34.73 | $33.59 | $34.00 | $34.00 | 195,633 |
| 2024-02-06 | $34.51 | $34.71 | $33.15 | $34.16 | $34.16 | 200,824 |
| 2024-02-05 | $33.33 | $34.54 | $32.77 | $34.28 | $34.28 | 240,622 |
| 2024-02-02 | $33.16 | $33.75 | $32.33 | $33.06 | $33.06 | 275,584 |
| 2024-02-01 | $32.32 | $33.47 | $31.40 | $33.26 | $33.26 | 237,671 |
| 2024-01-31 | $32.05 | $32.54 | $31.59 | $31.74 | $31.74 | 291,927 |
| 2024-01-30 | $31.75 | $32.19 | $31.35 | $32.11 | $32.11 | 129,250 |
| 2024-01-29 | $31.80 | $31.82 | $30.96 | $31.75 | $31.75 | 205,635 |
| 2024-01-26 | $30.60 | $31.83 | $30.13 | $31.72 | $31.72 | 271,227 |
| 2024-01-25 | $30.27 | $31.35 | $29.33 | $30.73 | $30.73 | 145,841 |
| 2024-01-24 | $30.04 | $30.50 | $29.35 | $30.37 | $30.37 | 226,857 |
| 2024-01-23 | $28.70 | $29.58 | $28.15 | $29.52 | $29.52 | 154,697 |
| 2024-01-22 | $28.29 | $28.62 | $27.02 | $28.60 | $28.60 | 107,698 |
| 2024-01-19 | $27.29 | $28.34 | $27.10 | $28.34 | $28.34 | 114,093 |
| 2024-01-18 | $27.41 | $27.71 | $26.80 | $27.45 | $27.45 | 113,370 |
| 2024-01-17 | $27.93 | $28.05 | $27.32 | $27.46 | $27.46 | 156,651 |
| 2024-01-16 | $27.47 | $28.32 | $27.19 | $28.18 | $28.18 | 209,148 |
| 2024-01-12 | $28.10 | $28.36 | $27.49 | $27.62 | $27.62 | 367,077 |
| 2024-01-11 | $27.70 | $28.20 | $27.10 | $27.95 | $27.95 | 205,399 |
| 2024-01-10 | $27.38 | $27.69 | $26.18 | $27.60 | $27.60 | 121,038 |
| 2024-01-09 | $26.36 | $27.19 | $26.05 | $27.13 | $27.13 | 194,903 |
| 2024-01-08 | $26.62 | $27.25 | $26.10 | $26.85 | $26.85 | 246,315 |
| 2024-01-05 | $26.13 | $26.96 | $25.52 | $26.33 | $26.33 | 202,184 |
| 2024-01-04 | $25.80 | $26.55 | $25.13 | $25.59 | $25.59 | 369,356 |
| 2024-01-03 | $26.62 | $27.18 | $25.24 | $25.34 | $25.34 | 236,757 |
| 2024-01-02 | $27.07 | $27.24 | $25.60 | $26.57 | $26.57 | 256,816 |
| 2023-12-29 | $27.38 | $28.83 | $27.19 | $27.29 | $27.29 | 106,370 |
| 2023-12-28 | $27.57 | $28.36 | $27.43 | $27.67 | $27.67 | 158,068 |
| 2023-12-27 | $27.65 | $27.85 | $26.86 | $27.30 | $27.30 | 125,040 |
| 2023-12-26 | $27.52 | $27.52 | $26.53 | $27.26 | $27.26 | 133,187 |
| 2023-12-22 | $27.78 | $28.11 | $26.71 | $27.34 | $27.34 | 165,310 |
| 2023-12-21 | $28.50 | $28.76 | $27.20 | $27.25 | $27.25 | 282,941 |
| 2023-12-20 | $28.03 | $29.04 | $27.47 | $28.22 | $28.22 | 371,924 |
| 2023-12-19 | $28.54 | $29.04 | $27.51 | $28.14 | $28.14 | 345,482 |
| 2023-12-18 | $28.54 | $28.73 | $27.16 | $28.31 | $28.31 | 236,205 |
| 2023-12-15 | $27.00 | $28.41 | $26.49 | $28.31 | $28.31 | 670,443 |
| 2023-12-14 | $28.23 | $29.35 | $27.17 | $27.17 | $27.17 | 429,665 |
| 2023-12-13 | $27.51 | $28.69 | $27.25 | $28.44 | $28.44 | 292,639 |
| 2023-12-12 | $27.32 | $28.05 | $27.30 | $27.77 | $27.77 | 286,922 |
| 2023-12-11 | $27.54 | $28.10 | $27.01 | $27.40 | $27.40 | 312,515 |
| 2023-12-08 | $27.13 | $28.10 | $27.13 | $27.82 | $27.82 | 278,355 |
| 2023-12-07 | $26.96 | $27.85 | $26.79 | $27.42 | $27.42 | 375,827 |
| 2023-12-06 | $25.08 | $26.99 | $24.85 | $26.86 | $26.86 | 424,817 |
| 2023-12-05 | $26.47 | $26.47 | $25.01 | $25.21 | $25.21 | 213,298 |
| 2023-12-04 | $27.20 | $27.39 | $25.01 | $26.24 | $26.24 | 241,465 |
| 2023-12-01 | $25.98 | $27.62 | $25.74 | $27.41 | $27.41 | 218,514 |
| 2023-11-30 | $26.18 | $26.80 | $25.86 | $26.39 | $26.39 | 161,165 |
| 2023-11-29 | $25.60 | $26.60 | $24.89 | $26.01 | $26.01 | 156,144 |
| 2023-11-28 | $26.22 | $26.39 | $24.72 | $25.53 | $25.53 | 350,938 |
| 2023-11-27 | $27.87 | $27.88 | $25.97 | $25.98 | $25.98 | 245,906 |
| 2023-11-24 | $28.17 | $28.17 | $26.28 | $27.91 | $27.91 | 202,326 |
| 2023-11-22 | $27.34 | $28.00 | $26.92 | $27.76 | $27.76 | 245,270 |
| 2023-11-21 | $27.52 | $28.00 | $26.09 | $26.88 | $26.88 | 321,657 |
| 2023-11-20 | $27.74 | $28.26 | $27.07 | $27.92 | $27.92 | 231,432 |
| 2023-11-17 | $26.90 | $27.78 | $26.71 | $27.19 | $27.19 | 289,802 |
| 2023-11-16 | $28.04 | $28.19 | $26.21 | $26.55 | $26.55 | 367,287 |
| 2023-11-15 | $29.71 | $29.96 | $28.20 | $28.28 | $28.28 | 267,868 |
| 2023-11-14 | $29.42 | $30.21 | $28.86 | $29.55 | $29.55 | 214,949 |
| 2023-11-13 | $28.85 | $29.09 | $27.42 | $28.84 | $28.84 | 229,499 |
| 2023-11-10 | $27.57 | $28.81 | $26.72 | $28.61 | $28.61 | 208,042 |
| 2023-11-09 | $27.74 | $28.68 | $27.55 | $27.58 | $27.58 | 368,712 |
| 2023-11-08 | $26.89 | $28.70 | $26.19 | $27.74 | $27.74 | 351,378 |
| 2023-11-07 | $27.19 | $27.36 | $25.58 | $26.51 | $26.51 | 237,704 |
| 2023-11-06 | $27.86 | $27.90 | $26.04 | $27.04 | $27.04 | 509,341 |
| 2023-11-03 | $26.57 | $27.60 | $26.04 | $26.67 | $26.67 | 345,521 |
| 2023-11-02 | $26.41 | $27.65 | $25.40 | $26.04 | $26.04 | 678,832 |
| 2023-11-01 | $27.22 | $27.22 | $23.00 | $25.75 | $25.75 | 1,234,181 |
| 2023-10-31 | $26.40 | $28.65 | $25.62 | $27.95 | $27.95 | 681,385 |
| 2023-10-30 | $28.98 | $29.15 | $26.00 | $27.35 | $27.35 | 930,773 |
| 2023-10-27 | $29.20 | $29.59 | $28.52 | $28.72 | $28.72 | 345,789 |
| 2023-10-26 | $30.91 | $31.33 | $26.49 | $28.97 | $28.97 | 909,925 |
| 2023-10-25 | $31.99 | $31.99 | $31.01 | $31.07 | $31.07 | 252,495 |
| 2023-10-24 | $31.87 | $33.23 | $31.41 | $32.60 | $32.60 | 272,618 |
| 2023-10-23 | $31.49 | $32.46 | $30.90 | $31.81 | $31.81 | 291,363 |
| 2023-10-20 | $33.17 | $33.65 | $30.79 | $31.57 | $31.57 | 470,473 |
| 2023-10-19 | $34.48 | $34.48 | $33.22 | $33.45 | $33.45 | 142,219 |
| 2023-10-18 | $33.98 | $34.38 | $33.41 | $33.84 | $33.84 | 151,797 |
| 2023-10-17 | $34.04 | $34.97 | $33.90 | $33.92 | $33.92 | 226,246 |
| 2023-10-16 | $33.56 | $34.76 | $33.00 | $34.66 | $34.66 | 245,522 |
| 2023-10-13 | $33.58 | $34.07 | $32.20 | $33.04 | $33.04 | 349,519 |
| 2023-10-12 | $33.62 | $35.56 | $33.23 | $33.57 | $33.57 | 482,262 |
| 2023-10-11 | $33.24 | $33.98 | $32.98 | $33.89 | $33.89 | 332,753 |
| 2023-10-10 | $32.88 | $33.43 | $32.48 | $32.90 | $32.90 | 286,447 |
| 2023-10-09 | $31.73 | $34.05 | $31.72 | $33.09 | $33.09 | 326,307 |
| 2023-10-06 | $30.87 | $33.25 | $30.87 | $32.29 | $32.29 | 389,015 |
| 2023-10-05 | $30.75 | $31.45 | $29.65 | $31.23 | $31.23 | 207,563 |
| 2023-10-04 | $29.43 | $30.93 | $28.89 | $30.67 | $30.67 | 250,008 |
| 2023-10-03 | $29.40 | $30.58 | $29.18 | $29.65 | $29.65 | 308,683 |
| 2023-10-02 | $29.25 | $29.67 | $28.76 | $29.53 | $29.53 | 238,497 |
| 2023-09-29 | $30.19 | $30.83 | $29.02 | $29.72 | $29.72 | 368,604 |
| 2023-09-28 | $29.36 | $30.27 | $28.91 | $29.56 | $29.56 | 499,983 |
| 2023-09-27 | $27.15 | $29.62 | $26.66 | $29.37 | $29.37 | 391,139 |
| 2023-09-26 | $27.37 | $27.43 | $26.42 | $27.07 | $27.07 | 521,417 |
| 2023-09-25 | $26.57 | $27.29 | $26.42 | $26.91 | $26.91 | 267,966 |
| 2023-09-22 | $27.63 | $27.65 | $26.86 | $27.26 | $27.26 | 216,246 |
| 2023-09-21 | $27.69 | $27.77 | $26.60 | $27.42 | $27.42 | 303,399 |
| 2023-09-20 | $28.74 | $30.07 | $27.84 | $27.84 | $27.84 | 173,475 |
| 2023-09-19 | $30.25 | $30.35 | $28.32 | $28.57 | $28.57 | 205,848 |
| 2023-09-18 | $29.52 | $30.56 | $28.87 | $30.15 | $30.15 | 268,597 |
| 2023-09-15 | $29.54 | $29.61 | $28.78 | $29.37 | $29.37 | 1,053,280 |
| 2023-09-14 | $29.25 | $29.65 | $28.70 | $29.65 | $29.65 | 153,494 |
| 2023-09-13 | $28.51 | $29.25 | $28.12 | $28.99 | $28.99 | 249,046 |
| 2023-09-12 | $30.01 | $30.01 | $28.15 | $29.00 | $29.00 | 299,716 |
| 2023-09-11 | $30.24 | $30.60 | $30.02 | $30.41 | $30.41 | 156,541 |
| 2023-09-08 | $30.91 | $31.07 | $27.58 | $30.24 | $30.24 | 442,026 |
| 2023-09-07 | $31.14 | $32.31 | $30.30 | $31.12 | $31.12 | 134,936 |
| 2023-09-06 | $31.29 | $31.79 | $30.83 | $31.34 | $31.34 | 171,382 |
| 2023-09-05 | $33.08 | $33.20 | $31.10 | $31.25 | $31.25 | 182,738 |
| 2023-09-01 | $32.55 | $34.12 | $32.03 | $33.28 | $33.28 | 323,245 |
| 2023-08-31 | $33.45 | $33.94 | $32.04 | $32.04 | $32.04 | 142,751 |
| 2023-08-30 | $34.40 | $34.59 | $33.20 | $33.21 | $33.21 | 178,164 |
| 2023-08-29 | $32.40 | $34.60 | $32.40 | $34.39 | $34.39 | 231,795 |
| 2023-08-28 | $32.63 | $33.14 | $32.14 | $32.48 | $32.48 | 148,933 |
| 2023-08-25 | $31.65 | $32.46 | $31.18 | $32.38 | $32.38 | 164,310 |
| 2023-08-24 | $30.82 | $32.16 | $30.05 | $31.68 | $31.68 | 235,969 |
| 2023-08-23 | $31.11 | $31.62 | $30.00 | $31.33 | $31.33 | 1,118,689 |
| 2023-08-22 | $31.18 | $31.88 | $30.57 | $30.63 | $30.63 | 160,796 |
| 2023-08-21 | $30.80 | $31.54 | $30.55 | $31.32 | $31.32 | 138,512 |
| 2023-08-18 | $30.69 | $31.10 | $30.32 | $30.96 | $30.96 | 263,029 |
| 2023-08-17 | $31.96 | $32.09 | $30.77 | $31.09 | $31.09 | 215,825 |
| 2023-08-16 | $31.89 | $32.10 | $31.33 | $31.98 | $31.98 | 367,146 |
| 2023-08-15 | $31.23 | $32.66 | $31.23 | $31.82 | $31.82 | 515,329 |
| 2023-08-14 | $32.11 | $32.47 | $31.11 | $31.28 | $31.28 | 845,092 |
| 2023-08-11 | $32.93 | $33.15 | $31.90 | $32.01 | $32.01 | 274,018 |
| 2023-08-10 | $34.41 | $34.67 | $31.89 | $32.91 | $32.91 | 285,826 |
| 2023-08-09 | $36.01 | $36.30 | $33.84 | $33.97 | $33.97 | 391,064 |
| 2023-08-08 | $32.85 | $35.87 | $32.85 | $35.49 | $35.49 | 531,881 |
| 2023-08-07 | $32.99 | $33.48 | $32.51 | $32.57 | $32.57 | 181,165 |
| 2023-08-04 | $32.60 | $33.33 | $31.90 | $32.87 | $32.87 | 219,896 |
| 2023-08-03 | $32.33 | $33.06 | $31.65 | $32.35 | $32.35 | 241,679 |
| 2023-08-02 | $32.79 | $33.22 | $32.05 | $32.17 | $32.17 | 289,988 |
| 2023-08-01 | $31.21 | $33.40 | $30.61 | $33.07 | $33.07 | 458,759 |
| 2023-07-31 | $31.85 | $31.99 | $29.95 | $31.23 | $31.23 | 319,249 |
| 2023-07-28 | $30.13 | $31.68 | $29.96 | $31.17 | $31.17 | 420,465 |
| 2023-07-27 | $32.70 | $32.70 | $28.66 | $30.46 | $30.46 | 579,375 |
| 2023-07-26 | $32.60 | $33.55 | $31.98 | $32.31 | $32.31 | 428,775 |
| 2023-07-25 | $32.66 | $34.33 | $32.40 | $32.69 | $32.69 | 216,126 |
| 2023-07-24 | $32.73 | $33.06 | $32.34 | $32.74 | $32.74 | 131,212 |
| 2023-07-21 | $32.51 | $33.79 | $32.10 | $32.88 | $32.88 | 221,294 |
| 2023-07-20 | $33.28 | $33.92 | $32.00 | $32.10 | $32.10 | 163,395 |
| 2023-07-19 | $31.87 | $33.99 | $31.87 | $33.61 | $33.61 | 342,397 |
| 2023-07-18 | $32.09 | $32.82 | $31.42 | $31.82 | $31.82 | 210,778 |
| 2023-07-17 | $31.55 | $32.32 | $31.11 | $31.69 | $31.69 | 347,551 |
| 2023-07-14 | $31.70 | $31.99 | $31.29 | $31.57 | $31.57 | 216,004 |
| 2023-07-13 | $32.27 | $32.51 | $31.92 | $32.00 | $32.00 | 302,669 |
| 2023-07-12 | $32.10 | $32.33 | $31.52 | $32.00 | $32.00 | 549,068 |
| 2023-07-11 | $31.69 | $32.32 | $28.52 | $31.76 | $31.76 | 243,964 |
| 2023-07-10 | $31.75 | $32.30 | $31.70 | $31.88 | $31.88 | 267,050 |
| 2023-07-07 | $32.28 | $32.57 | $31.76 | $31.80 | $31.80 | 189,536 |
| 2023-07-06 | $32.38 | $33.17 | $31.12 | $31.97 | $31.97 | 136,170 |
| 2023-07-05 | $32.18 | $32.91 | $32.09 | $32.38 | $32.38 | 77,808 |
| 2023-07-03 | $32.39 | $32.39 | $31.00 | $32.10 | $32.10 | 199,451 |
| 2023-06-30 | $31.85 | $32.69 | $31.64 | $32.38 | $32.38 | 176,791 |
| 2023-06-29 | $31.50 | $31.89 | $31.07 | $31.72 | $31.72 | 194,128 |
| 2023-06-28 | $31.45 | $31.96 | $31.22 | $31.46 | $31.46 | 235,315 |
| 2023-06-27 | $31.50 | $31.74 | $31.09 | $31.39 | $31.39 | 296,987 |
| 2023-06-26 | $31.76 | $31.97 | $31.19 | $31.58 | $31.58 | 192,951 |
| 2023-06-23 | $32.37 | $32.63 | $31.61 | $32.08 | $32.08 | 318,272 |
| 2023-06-22 | $32.45 | $32.93 | $31.50 | $32.86 | $32.86 | 358,101 |
| 2023-06-21 | $32.09 | $33.56 | $31.82 | $32.69 | $32.69 | 525,270 |
| 2023-06-20 | $32.15 | $32.50 | $31.54 | $32.32 | $32.32 | 731,193 |
| 2023-06-16 | $31.28 | $32.50 | $31.02 | $32.37 | $32.37 | 800,576 |
| 2023-06-15 | $30.76 | $32.01 | $30.26 | $30.82 | $30.82 | 368,301 |
| 2023-06-14 | $30.00 | $31.10 | $29.80 | $30.59 | $30.59 | 404,418 |
| 2023-06-13 | $29.60 | $30.33 | $29.33 | $30.09 | $30.09 | 361,459 |
| 2023-06-12 | $28.90 | $29.99 | $27.89 | $29.70 | $29.70 | 330,857 |
| 2023-06-09 | $29.05 | $30.00 | $28.70 | $28.99 | $28.99 | 205,761 |
| 2023-06-08 | $28.07 | $29.41 | $27.94 | $29.04 | $29.04 | 188,499 |
| 2023-06-07 | $27.78 | $28.54 | $27.62 | $27.85 | $27.85 | 126,528 |
| 2023-06-06 | $28.16 | $28.78 | $27.90 | $28.00 | $28.00 | 171,617 |
| 2023-06-05 | $28.35 | $28.79 | $27.88 | $27.90 | $27.90 | 360,989 |
| 2023-06-02 | $27.78 | $28.55 | $27.78 | $28.50 | $28.50 | 104,403 |
| 2023-06-01 | $26.59 | $27.63 | $26.35 | $27.54 | $27.54 | 226,482 |
| 2023-05-31 | $26.50 | $27.00 | $25.89 | $26.91 | $26.91 | 377,258 |
| 2023-05-30 | $26.55 | $26.95 | $26.42 | $26.59 | $26.59 | 353,767 |
| 2023-05-26 | $26.75 | $27.09 | $26.61 | $26.70 | $26.70 | 184,828 |
| 2023-05-25 | $26.93 | $27.96 | $26.59 | $26.75 | $26.75 | 547,887 |
| 2023-05-24 | $27.14 | $27.21 | $26.63 | $26.93 | $26.93 | 439,953 |
| 2023-05-23 | $26.93 | $27.60 | $26.60 | $27.56 | $27.56 | 432,486 |
| 2023-05-22 | $26.93 | $27.63 | $26.93 | $27.04 | $27.04 | 476,945 |
| 2023-05-19 | $27.13 | $27.63 | $26.94 | $26.98 | $26.98 | 218,849 |
| 2023-05-18 | $26.73 | $27.28 | $26.20 | $26.90 | $26.90 | 398,244 |
| 2023-05-17 | $27.46 | $27.52 | $26.76 | $26.76 | $26.76 | 258,612 |
| 2023-05-16 | $26.87 | $27.78 | $26.87 | $27.38 | $27.38 | 347,188 |
| 2023-05-15 | $27.62 | $27.97 | $26.98 | $27.15 | $27.15 | 444,216 |
| 2023-05-12 | $28.70 | $28.88 | $27.11 | $27.71 | $27.71 | 241,447 |
| 2023-05-11 | $27.51 | $29.67 | $27.23 | $28.89 | $28.89 | 348,128 |
| 2023-05-10 | $27.52 | $27.81 | $26.93 | $27.57 | $27.57 | 336,046 |
| 2023-05-09 | $27.97 | $28.25 | $27.18 | $27.37 | $27.37 | 249,613 |
| 2023-05-08 | $27.18 | $28.41 | $26.47 | $28.40 | $28.40 | 309,783 |
| 2023-05-05 | $27.28 | $27.30 | $26.39 | $26.85 | $26.85 | 152,109 |
| 2023-05-04 | $26.00 | $28.15 | $25.38 | $26.85 | $26.85 | 303,833 |
| 2023-05-03 | $27.24 | $29.23 | $27.24 | $27.78 | $27.78 | 355,877 |
| 2023-05-02 | $27.22 | $27.70 | $26.39 | $27.48 | $27.48 | 335,071 |
| 2023-05-01 | $26.68 | $27.69 | $26.55 | $27.30 | $27.30 | 775,919 |
| 2023-04-28 | $25.65 | $26.57 | $25.65 | $26.51 | $26.51 | 483,478 |
| 2023-04-27 | $25.31 | $26.06 | $24.95 | $25.63 | $25.63 | 280,019 |
| 2023-04-26 | $26.27 | $26.52 | $25.43 | $25.61 | $25.61 | 203,453 |
| 2023-04-25 | $26.47 | $27.44 | $26.26 | $26.28 | $26.28 | 275,362 |
| 2023-04-24 | $27.15 | $27.35 | $26.50 | $26.73 | $26.73 | 171,190 |
| 2023-04-21 | $26.39 | $27.11 | $25.78 | $26.94 | $26.94 | 246,864 |
| 2023-04-20 | $26.50 | $26.82 | $26.06 | $26.39 | $26.39 | 266,240 |
| 2023-04-19 | $26.77 | $27.35 | $26.68 | $26.71 | $26.71 | 170,073 |
| 2023-04-18 | $27.71 | $28.21 | $26.79 | $26.79 | $26.79 | 352,398 |
| 2023-04-17 | $26.77 | $28.11 | $26.77 | $27.86 | $27.86 | 162,741 |
| 2023-04-14 | $27.24 | $27.34 | $26.37 | $26.81 | $26.81 | 162,146 |
| 2023-04-13 | $27.23 | $27.81 | $26.91 | $27.43 | $27.43 | 278,153 |
| 2023-04-12 | $26.88 | $27.30 | $26.14 | $27.30 | $27.30 | 230,870 |
| 2023-04-11 | $25.73 | $27.23 | $25.00 | $26.58 | $26.58 | 234,365 |
| 2023-04-10 | $25.53 | $25.96 | $25.23 | $25.73 | $25.73 | 128,241 |
| 2023-04-06 | $25.52 | $25.88 | $25.31 | $25.54 | $25.54 | 151,829 |
| 2023-04-05 | $25.26 | $25.62 | $25.00 | $25.58 | $25.58 | 166,253 |
| 2023-04-04 | $25.21 | $25.57 | $25.01 | $25.15 | $25.15 | 187,284 |
| 2023-04-03 | $25.68 | $25.68 | $25.07 | $25.15 | $25.15 | 349,908 |
| 2023-03-31 | $25.85 | $26.06 | $25.30 | $25.90 | $25.90 | 175,954 |
| 2023-03-30 | $25.76 | $25.87 | $24.82 | $25.55 | $25.55 | 246,595 |
| 2023-03-29 | $24.84 | $25.73 | $24.04 | $25.65 | $25.65 | 285,499 |
| 2023-03-28 | $23.42 | $24.93 | $22.49 | $24.52 | $24.52 | 409,526 |
| 2023-03-27 | $23.72 | $23.95 | $23.07 | $23.40 | $23.40 | 172,359 |
| 2023-03-24 | $22.81 | $23.40 | $22.23 | $23.31 | $23.31 | 175,254 |
| 2023-03-23 | $23.05 | $23.38 | $22.85 | $23.02 | $23.02 | 330,560 |
| 2023-03-22 | $23.43 | $23.60 | $22.91 | $23.03 | $23.03 | 196,499 |
| 2023-03-21 | $23.18 | $23.50 | $23.17 | $23.40 | $23.40 | 333,802 |
| 2023-03-20 | $23.25 | $23.56 | $22.93 | $23.18 | $23.18 | 139,015 |
| 2023-03-17 | $23.56 | $23.81 | $22.85 | $23.14 | $23.14 | 420,037 |
| 2023-03-16 | $22.70 | $24.02 | $22.63 | $23.75 | $23.75 | 241,163 |
| 2023-03-15 | $22.89 | $23.43 | $22.58 | $23.12 | $23.12 | 258,995 |
| 2023-03-14 | $22.85 | $23.67 | $22.55 | $23.46 | $23.46 | 129,037 |
| 2023-03-13 | $22.54 | $23.43 | $22.29 | $22.67 | $22.67 | 175,240 |
| 2023-03-10 | $23.21 | $23.21 | $22.31 | $22.55 | $22.55 | 407,371 |
| 2023-03-09 | $24.45 | $24.45 | $23.26 | $23.26 | $23.26 | 300,444 |
| 2023-03-08 | $23.50 | $24.33 | $23.22 | $23.93 | $23.93 | 288,548 |
| 2023-03-07 | $24.26 | $24.56 | $23.26 | $23.48 | $23.48 | 219,797 |
| 2023-03-06 | $25.29 | $25.31 | $23.52 | $24.38 | $24.38 | 564,512 |
| 2023-03-03 | $24.40 | $25.72 | $23.90 | $25.40 | $25.40 | 371,472 |
| 2023-03-02 | $23.00 | $24.47 | $23.00 | $23.71 | $23.71 | 400,461 |
| 2023-03-01 | $21.50 | $22.67 | $21.32 | $22.33 | $22.33 | 403,126 |
| 2023-02-28 | $21.29 | $21.90 | $21.16 | $21.75 | $21.75 | 491,740 |
| 2023-02-27 | $21.59 | $21.96 | $21.21 | $21.28 | $21.28 | 309,935 |
| 2023-02-24 | $21.17 | $21.77 | $20.73 | $21.36 | $21.36 | 413,030 |
| 2023-02-23 | $20.77 | $21.65 | $20.61 | $21.44 | $21.44 | 283,578 |
| 2023-02-22 | $20.29 | $20.85 | $19.92 | $20.59 | $20.59 | 193,528 |
| 2023-02-21 | $20.88 | $21.36 | $19.85 | $20.07 | $20.07 | 411,898 |
| 2023-02-17 | $21.23 | $21.62 | $20.49 | $21.21 | $21.21 | 284,878 |
| 2023-02-16 | $20.89 | $22.33 | $20.64 | $21.62 | $21.62 | 387,895 |
| 2023-02-15 | $20.71 | $21.31 | $20.13 | $21.17 | $21.17 | 256,826 |
| 2023-02-14 | $20.37 | $20.99 | $20.15 | $20.82 | $20.82 | 152,664 |
| 2023-02-13 | $20.19 | $20.75 | $19.96 | $20.65 | $20.65 | 185,787 |
| 2023-02-10 | $19.59 | $20.19 | $19.41 | $20.03 | $20.03 | 254,568 |
| 2023-02-09 | $19.67 | $20.10 | $19.46 | $19.65 | $19.65 | 332,234 |
| 2023-02-08 | $19.57 | $20.17 | $19.52 | $19.73 | $19.73 | 111,397 |
| 2023-02-07 | $19.72 | $19.92 | $19.27 | $19.68 | $19.68 | 90,199 |
| 2023-02-06 | $19.58 | $20.23 | $19.43 | $19.89 | $19.89 | 65,713 |
| 2023-02-03 | $19.63 | $19.80 | $19.45 | $19.59 | $19.59 | 173,596 |
| 2023-02-02 | $19.79 | $20.66 | $19.72 | $19.82 | $19.82 | 175,023 |
| 2023-02-01 | $19.68 | $20.08 | $19.43 | $19.69 | $19.69 | 223,734 |
| 2023-01-31 | $19.67 | $19.83 | $19.46 | $19.68 | $19.68 | 232,100 |
| 2023-01-30 | $20.05 | $20.29 | $19.57 | $19.84 | $19.84 | 184,530 |
| 2023-01-27 | $20.51 | $20.80 | $19.82 | $20.32 | $20.32 | 148,067 |
| 2023-01-26 | $20.49 | $20.91 | $20.33 | $20.50 | $20.50 | 114,157 |
| 2023-01-25 | $19.55 | $20.94 | $19.36 | $20.44 | $20.44 | 128,817 |
| 2023-01-24 | $20.22 | $20.70 | $18.20 | $20.32 | $20.32 | 153,783 |
| 2023-01-23 | $19.64 | $21.00 | $19.33 | $20.61 | $20.61 | 150,596 |
| 2023-01-20 | $19.41 | $19.83 | $19.17 | $19.60 | $19.60 | 178,236 |
| 2023-01-19 | $19.22 | $19.59 | $18.89 | $19.42 | $19.42 | 207,028 |
| 2023-01-18 | $19.75 | $19.92 | $19.10 | $19.32 | $19.32 | 290,715 |
| 2023-01-17 | $19.30 | $19.74 | $19.25 | $19.61 | $19.61 | 250,191 |
| 2023-01-13 | $19.48 | $19.73 | $19.00 | $19.49 | $19.49 | 1,152,017 |
| 2023-01-12 | $19.85 | $19.85 | $19.28 | $19.49 | $19.49 | 376,575 |
| 2023-01-11 | $20.18 | $20.18 | $19.53 | $19.88 | $19.88 | 240,042 |
| 2023-01-10 | $20.05 | $21.00 | $19.85 | $20.17 | $20.17 | 195,687 |
| 2023-01-09 | $20.21 | $20.33 | $19.71 | $20.00 | $20.00 | 212,716 |
| 2023-01-06 | $19.17 | $20.14 | $18.71 | $20.00 | $20.00 | 336,252 |
| 2023-01-05 | $18.34 | $19.20 | $18.04 | $19.02 | $19.02 | 175,123 |
| 2023-01-04 | $17.80 | $18.58 | $17.32 | $18.34 | $18.34 | 479,429 |
| 2023-01-03 | $18.02 | $18.21 | $17.31 | $17.49 | $17.49 | 250,932 |
| 2022-12-30 | $18.28 | $18.47 | $17.82 | $17.97 | $17.97 | 380,620 |
| 2022-12-29 | $17.62 | $18.66 | $17.50 | $18.40 | $18.40 | 377,196 |
| 2022-12-28 | $17.45 | $17.83 | $17.23 | $17.55 | $17.55 | 235,546 |
| 2022-12-27 | $17.90 | $18.08 | $17.43 | $17.54 | $17.54 | 283,144 |
| 2022-12-23 | $17.52 | $18.31 | $17.50 | $17.89 | $17.89 | 159,635 |
| 2022-12-22 | $17.79 | $17.90 | $17.31 | $17.74 | $17.74 | 168,878 |
| 2022-12-21 | $17.56 | $17.95 | $16.92 | $17.92 | $17.92 | 255,264 |
| 2022-12-20 | $17.68 | $18.00 | $17.20 | $17.50 | $17.50 | 793,590 |
| 2022-12-19 | $17.78 | $17.89 | $17.42 | $17.74 | $17.74 | 204,000 |
| 2022-12-16 | $17.50 | $17.99 | $17.43 | $17.50 | $17.50 | 276,724 |
| 2022-12-15 | $17.51 | $17.89 | $17.31 | $17.65 | $17.65 | 331,447 |
| 2022-12-14 | $17.73 | $18.10 | $17.42 | $17.97 | $17.97 | 313,234 |
| 2022-12-13 | $17.30 | $18.00 | $17.30 | $17.61 | $17.61 | 314,519 |
| 2022-12-12 | $16.71 | $17.48 | $16.53 | $17.06 | $17.06 | 193,369 |
| 2022-12-09 | $16.58 | $17.19 | $16.38 | $16.73 | $16.73 | 259,060 |
| 2022-12-08 | $15.75 | $17.10 | $15.50 | $16.66 | $16.66 | 446,219 |
| 2022-12-07 | $15.25 | $15.68 | $15.25 | $15.64 | $15.64 | 260,536 |
| 2022-12-06 | $15.93 | $15.93 | $14.93 | $15.52 | $15.52 | 409,504 |
| 2022-12-05 | $15.90 | $15.93 | $15.52 | $15.64 | $15.64 | 217,666 |
| 2022-12-02 | $15.76 | $16.13 | $15.45 | $16.00 | $16.00 | 319,399 |
| 2022-12-01 | $15.63 | $16.12 | $15.52 | $15.97 | $15.97 | 153,396 |
| 2022-11-30 | $15.26 | $15.60 | $15.17 | $15.31 | $15.31 | 272,079 |
| 2022-11-29 | $15.00 | $15.49 | $14.97 | $15.25 | $15.25 | 574,709 |
| 2022-11-28 | $14.88 | $15.10 | $14.53 | $15.00 | $15.00 | 578,381 |
| 2022-11-25 | $14.84 | $15.23 | $14.79 | $14.90 | $14.90 | 87,178 |
| 2022-11-23 | $14.78 | $15.23 | $14.78 | $15.00 | $15.00 | 408,334 |
| 2022-11-22 | $14.53 | $14.99 | $14.48 | $14.74 | $14.74 | 210,937 |
| 2022-11-21 | $14.43 | $14.88 | $14.02 | $14.54 | $14.54 | 329,350 |
| 2022-11-18 | $14.29 | $14.55 | $13.71 | $14.50 | $14.50 | 692,121 |
| 2022-11-17 | $14.30 | $14.44 | $13.92 | $14.13 | $14.13 | 123,634 |
| 2022-11-16 | $15.10 | $15.10 | $14.43 | $14.43 | $14.43 | 261,960 |
| 2022-11-15 | $15.22 | $15.51 | $14.82 | $15.00 | $15.00 | 419,374 |
| 2022-11-14 | $15.13 | $15.57 | $14.78 | $15.00 | $15.00 | 876,354 |
| 2022-11-11 | $15.03 | $15.60 | $14.98 | $15.41 | $15.41 | 352,142 |
| 2022-11-10 | $14.74 | $15.15 | $14.46 | $15.00 | $15.00 | 929,358 |
| 2022-11-09 | $14.50 | $14.72 | $14.01 | $14.17 | $14.17 | 1,035,674 |
| 2022-11-08 | $14.61 | $14.99 | $14.03 | $14.45 | $14.45 | 804,529 |
| 2022-11-07 | $14.22 | $14.41 | $13.71 | $14.12 | $14.12 | 525,821 |
| 2022-11-04 | $14.60 | $14.60 | $13.93 | $14.14 | $14.14 | 210,818 |
| 2022-11-03 | $14.25 | $14.96 | $13.85 | $14.26 | $14.26 | 196,799 |
| 2022-11-02 | $15.81 | $15.95 | $14.21 | $14.29 | $14.29 | 571,100 |
| 2022-11-01 | $16.76 | $16.81 | $15.46 | $15.64 | $15.64 | 359,109 |
| 2022-10-31 | $16.67 | $17.12 | $16.41 | $16.84 | $16.84 | 197,481 |
| 2022-10-28 | $16.88 | $17.10 | $16.71 | $16.95 | $16.95 | 208,108 |
| 2022-10-27 | $18.54 | $18.54 | $16.43 | $16.75 | $16.75 | 1,162,702 |
| 2022-10-26 | $19.27 | $19.41 | $18.24 | $18.34 | $18.34 | 318,681 |
| 2022-10-25 | $18.89 | $19.39 | $18.70 | $19.28 | $19.28 | 126,248 |
| 2022-10-24 | $18.51 | $18.87 | $18.08 | $18.85 | $18.85 | 363,998 |
| 2022-10-21 | $17.93 | $18.54 | $17.53 | $18.49 | $18.49 | 186,218 |
| 2022-10-20 | $17.76 | $17.85 | $17.00 | $17.42 | $17.42 | 163,512 |
| 2022-10-19 | $18.72 | $18.72 | $17.68 | $17.79 | $17.79 | 152,464 |
| 2022-10-18 | $18.72 | $18.96 | $18.50 | $18.85 | $18.85 | 218,079 |
| 2022-10-17 | $18.94 | $19.21 | $18.19 | $18.40 | $18.40 | 272,581 |
| 2022-10-14 | $18.60 | $18.62 | $18.00 | $18.51 | $18.51 | 232,216 |
| 2022-10-13 | $17.14 | $18.70 | $16.63 | $18.56 | $18.56 | 181,678 |
| 2022-10-12 | $16.77 | $17.64 | $16.77 | $17.59 | $17.59 | 215,442 |
| 2022-10-11 | $16.72 | $17.40 | $16.03 | $17.13 | $17.13 | 186,757 |
| 2022-10-10 | $17.38 | $17.59 | $16.58 | $16.91 | $16.91 | 236,244 |
| 2022-10-07 | $17.68 | $18.18 | $16.87 | $17.59 | $17.59 | 199,137 |
| 2022-10-06 | $17.58 | $18.19 | $17.17 | $17.66 | $17.66 | 106,052 |
| 2022-10-05 | $18.08 | $18.30 | $17.59 | $18.02 | $18.02 | 124,259 |
| 2022-10-04 | $17.75 | $18.35 | $17.37 | $18.10 | $18.10 | 131,867 |
| 2022-10-03 | $17.14 | $18.04 | $16.90 | $17.31 | $17.31 | 278,134 |
| 2022-09-30 | $17.24 | $17.99 | $16.94 | $16.94 | $16.94 | 183,236 |
| 2022-09-29 | $17.76 | $17.90 | $17.00 | $17.52 | $17.52 | 186,795 |
| 2022-09-28 | $17.20 | $18.25 | $16.77 | $18.04 | $18.04 | 227,977 |
| 2022-09-27 | $17.47 | $17.54 | $16.45 | $17.03 | $17.03 | 329,369 |
| 2022-09-26 | $16.59 | $17.64 | $16.53 | $17.35 | $17.35 | 510,351 |
| 2022-09-23 | $17.33 | $17.64 | $16.64 | $16.73 | $16.73 | 484,335 |
| 2022-09-22 | $18.09 | $18.10 | $17.26 | $17.74 | $17.74 | 600,535 |
| 2022-09-21 | $17.58 | $18.14 | $16.99 | $17.94 | $17.94 | 549,887 |
| 2022-09-20 | $17.13 | $17.56 | $16.88 | $17.51 | $17.51 | 459,957 |
| 2022-09-19 | $17.09 | $17.59 | $16.85 | $17.27 | $17.27 | 239,591 |
| 2022-09-16 | $17.50 | $17.74 | $17.28 | $17.41 | $17.41 | 539,991 |
| 2022-09-15 | $17.95 | $18.12 | $17.01 | $17.86 | $17.86 | 233,857 |
| 2022-09-14 | $17.97 | $18.40 | $17.44 | $17.99 | $17.99 | 504,464 |
| 2022-09-13 | $17.75 | $18.07 | $17.35 | $17.82 | $17.82 | 324,892 |
| 2022-09-12 | $17.66 | $18.34 | $17.33 | $18.23 | $18.23 | 155,877 |
| 2022-09-09 | $18.01 | $18.47 | $17.78 | $17.83 | $17.83 | 393,866 |
| 2022-09-08 | $17.05 | $18.48 | $17.05 | $18.22 | $18.22 | 345,977 |
| 2022-09-07 | $16.62 | $17.37 | $16.26 | $16.89 | $16.89 | 180,720 |
| 2022-09-06 | $16.25 | $16.61 | $15.59 | $16.50 | $16.50 | 157,353 |
| 2022-09-02 | $16.35 | $16.67 | $16.02 | $16.43 | $16.43 | 149,607 |
| 2022-09-01 | $16.29 | $16.35 | $15.53 | $16.07 | $16.07 | 431,285 |
| 2022-08-31 | $16.50 | $17.04 | $16.50 | $16.60 | $16.60 | 89,589 |
| 2022-08-30 | $17.32 | $17.49 | $16.49 | $16.83 | $16.83 | 347,404 |
| 2022-08-29 | $17.15 | $17.20 | $16.48 | $17.20 | $17.20 | 279,116 |
| 2022-08-26 | $17.42 | $17.57 | $17.12 | $17.35 | $17.35 | 323,269 |
| 2022-08-25 | $16.66 | $17.72 | $16.53 | $17.63 | $17.63 | 212,618 |
| 2022-08-24 | $16.83 | $16.89 | $16.23 | $16.80 | $16.80 | 167,694 |
| 2022-08-23 | $16.25 | $16.69 | $16.23 | $16.64 | $16.64 | 86,521 |
| 2022-08-22 | $16.39 | $16.56 | $15.82 | $16.42 | $16.42 | 115,894 |
| 2022-08-19 | $16.94 | $17.01 | $16.22 | $16.56 | $16.56 | 94,064 |
| 2022-08-18 | $17.64 | $17.66 | $17.06 | $17.21 | $17.21 | 121,335 |
| 2022-08-17 | $17.86 | $18.37 | $17.24 | $17.83 | $17.83 | 367,237 |
| 2022-08-16 | $17.80 | $17.99 | $17.39 | $17.97 | $17.97 | 267,903 |
| 2022-08-15 | $18.50 | $18.50 | $17.56 | $18.10 | $18.10 | 308,945 |
| 2022-08-12 | $18.32 | $18.45 | $17.75 | $18.22 | $18.22 | 189,782 |
| 2022-08-11 | $17.77 | $18.50 | $17.77 | $18.10 | $18.10 | 371,421 |
| 2022-08-10 | $17.25 | $18.09 | $16.69 | $17.98 | $17.98 | 330,000 |
| 2022-08-09 | $17.59 | $17.80 | $16.48 | $16.87 | $16.87 | 139,040 |
| 2022-08-08 | $18.14 | $18.37 | $17.62 | $17.75 | $17.75 | 99,020 |
| 2022-08-05 | $17.67 | $18.81 | $17.47 | $18.27 | $18.27 | 150,758 |
| 2022-08-04 | $17.68 | $18.39 | $17.01 | $17.41 | $17.41 | 290,848 |
| 2022-08-03 | $18.59 | $18.59 | $16.60 | $17.46 | $17.46 | 487,679 |
| 2022-08-02 | $17.86 | $18.54 | $17.64 | $18.30 | $18.30 | 551,204 |
| 2022-08-01 | $17.13 | $17.99 | $17.00 | $17.90 | $17.90 | 1,291,745 |
| 2022-07-29 | $16.89 | $17.42 | $16.85 | $17.11 | $17.11 | 92,209 |
| 2022-07-28 | $16.40 | $16.90 | $16.21 | $16.89 | $16.89 | 107,985 |
| 2022-07-27 | $16.17 | $16.71 | $16.03 | $16.59 | $16.59 | 110,043 |
| 2022-07-26 | $16.16 | $16.27 | $15.67 | $16.12 | $16.12 | 104,336 |
| 2022-07-25 | $15.22 | $16.21 | $15.13 | $16.13 | $16.13 | 209,342 |
| 2022-07-22 | $15.98 | $15.98 | $15.11 | $15.12 | $15.12 | 89,586 |
| 2022-07-21 | $15.08 | $15.98 | $15.08 | $15.83 | $15.83 | 461,619 |
| 2022-07-20 | $14.94 | $15.20 | $14.82 | $14.98 | $14.98 | 206,256 |
| 2022-07-19 | $14.93 | $15.24 | $14.74 | $15.05 | $15.05 | 305,315 |
| 2022-07-18 | $14.86 | $15.05 | $14.58 | $14.66 | $14.66 | 417,880 |
| 2022-07-15 | $15.15 | $15.15 | $14.31 | $14.87 | $14.87 | 141,127 |
| 2022-07-14 | $14.97 | $15.09 | $14.30 | $14.81 | $14.81 | 208,644 |
| 2022-07-13 | $14.67 | $15.02 | $14.56 | $14.89 | $14.89 | 288,001 |
| 2022-07-12 | $15.06 | $15.19 | $14.82 | $14.92 | $14.92 | 187,096 |
| 2022-07-11 | $15.08 | $15.39 | $14.98 | $15.13 | $15.13 | 434,428 |
| 2022-07-08 | $15.21 | $15.80 | $14.98 | $15.27 | $15.27 | 815,322 |
| 2022-07-07 | $15.50 | $15.77 | $15.11 | $15.28 | $15.28 | 475,062 |
| 2022-07-06 | $15.35 | $15.46 | $14.77 | $15.31 | $15.31 | 185,595 |
| 2022-07-05 | $14.81 | $15.38 | $14.63 | $15.13 | $15.13 | 411,538 |
| 2022-07-01 | $15.70 | $15.91 | $14.85 | $15.39 | $15.39 | 146,308 |
| 2022-06-30 | $15.75 | $16.15 | $15.50 | $15.81 | $15.81 | 269,323 |
| 2022-06-29 | $15.53 | $15.93 | $15.11 | $15.90 | $15.90 | 147,100 |
| 2022-06-28 | $15.55 | $15.97 | $15.30 | $15.68 | $15.68 | 296,261 |
| 2022-06-27 | $16.04 | $16.20 | $15.51 | $15.67 | $15.67 | 173,279 |
| 2022-06-24 | $16.20 | $16.59 | $15.86 | $16.14 | $16.14 | 304,725 |
| 2022-06-23 | $15.53 | $16.38 | $14.89 | $16.38 | $16.38 | 205,692 |
| 2022-06-22 | $15.19 | $15.62 | $14.31 | $15.31 | $15.31 | 147,205 |
| 2022-06-21 | $14.44 | $15.34 | $14.39 | $15.26 | $15.26 | 746,325 |
| 2022-06-17 | $15.52 | $15.62 | $14.38 | $14.38 | $14.38 | 792,260 |
| 2022-06-16 | $15.70 | $16.00 | $14.86 | $15.14 | $15.14 | 353,287 |
| 2022-06-15 | $15.57 | $16.04 | $15.49 | $15.77 | $15.77 | 360,859 |
| 2022-06-14 | $15.35 | $15.61 | $14.78 | $15.08 | $15.08 | 169,469 |
| 2022-06-13 | $14.41 | $15.75 | $14.34 | $15.13 | $15.13 | 808,011 |
| 2022-06-10 | $15.41 | $15.72 | $14.81 | $14.84 | $14.84 | 148,597 |
| 2022-06-09 | $16.36 | $16.36 | $15.43 | $15.68 | $15.68 | 210,222 |
| 2022-06-08 | $16.25 | $16.68 | $16.24 | $16.33 | $16.33 | 124,203 |
| 2022-06-07 | $16.35 | $16.50 | $16.15 | $16.40 | $16.40 | 109,201 |
| 2022-06-06 | $16.58 | $17.05 | $16.08 | $16.48 | $16.48 | 111,092 |
| 2022-06-03 | $16.94 | $17.05 | $16.10 | $16.30 | $16.30 | 115,367 |
| 2022-06-02 | $16.15 | $17.26 | $16.15 | $16.91 | $16.91 | 368,254 |
| 2022-06-01 | $16.26 | $16.70 | $15.51 | $16.19 | $16.19 | 345,730 |
| 2022-05-31 | $16.82 | $17.01 | $15.57 | $16.15 | $16.15 | 340,971 |
| 2022-05-27 | $16.26 | $17.05 | $15.86 | $16.83 | $16.83 | 433,513 |
| 2022-05-26 | $15.83 | $16.41 | $15.83 | $16.17 | $16.17 | 120,942 |
| 2022-05-25 | $15.46 | $15.92 | $15.30 | $15.83 | $15.83 | 99,837 |
| 2022-05-24 | $16.18 | $16.22 | $15.24 | $15.54 | $15.54 | 140,847 |
| 2022-05-23 | $17.19 | $17.19 | $15.96 | $16.19 | $16.19 | 253,285 |
| 2022-05-20 | $16.74 | $17.61 | $16.67 | $17.25 | $17.25 | 396,986 |
| 2022-05-19 | $15.54 | $16.91 | $15.00 | $16.58 | $16.58 | 791,318 |
| 2022-05-18 | $15.11 | $15.80 | $14.83 | $15.67 | $15.67 | 302,982 |
| 2022-05-17 | $15.64 | $15.68 | $14.81 | $15.26 | $15.26 | 424,338 |
| 2022-05-16 | $15.15 | $15.61 | $14.82 | $15.14 | $15.14 | 294,640 |
| 2022-05-13 | $15.08 | $15.89 | $14.62 | $15.32 | $15.32 | 217,042 |
| 2022-05-12 | $14.10 | $15.28 | $14.00 | $14.75 | $14.75 | 581,532 |
| 2022-05-11 | $13.94 | $15.34 | $13.62 | $14.20 | $14.20 | 437,022 |
| 2022-05-10 | $14.06 | $15.09 | $13.36 | $14.31 | $14.31 | 719,596 |
| 2022-05-09 | $14.82 | $15.56 | $13.87 | $14.10 | $14.10 | 491,910 |
| 2022-05-06 | $15.02 | $15.70 | $14.58 | $15.11 | $15.11 | 164,710 |
| 2022-05-05 | $15.60 | $15.97 | $14.80 | $15.24 | $15.24 | 230,881 |
| 2022-05-04 | $15.78 | $16.35 | $15.26 | $16.12 | $16.12 | 383,575 |
| 2022-05-03 | $16.45 | $16.96 | $15.47 | $15.75 | $15.75 | 240,796 |
| 2022-05-02 | $16.11 | $17.19 | $15.65 | $16.26 | $16.26 | 136,271 |
| 2022-04-29 | $15.65 | $16.57 | $15.35 | $16.00 | $16.00 | 284,139 |
| 2022-04-28 | $16.35 | $16.35 | $15.17 | $15.65 | $15.65 | 293,462 |
| 2022-04-27 | $16.30 | $16.39 | $15.68 | $16.19 | $16.19 | 156,829 |
| 2022-04-26 | $16.73 | $17.27 | $16.20 | $16.33 | $16.33 | 286,409 |
| 2022-04-25 | $16.50 | $16.97 | $15.91 | $16.94 | $16.94 | 542,007 |
| 2022-04-22 | $17.47 | $17.58 | $16.61 | $16.61 | $16.61 | 195,494 |
| 2022-04-21 | $18.14 | $18.39 | $17.30 | $17.58 | $17.58 | 186,188 |
| 2022-04-20 | $18.37 | $19.09 | $17.15 | $18.03 | $18.03 | 446,178 |
| 2022-04-19 | $18.81 | $18.85 | $17.62 | $18.01 | $18.01 | 418,482 |
| 2022-04-18 | $20.12 | $20.36 | $17.88 | $19.02 | $19.02 | 821,450 |
| 2022-04-14 | $19.53 | $19.94 | $19.11 | $19.94 | $19.94 | 926,832 |
| 2022-04-13 | $19.90 | $20.24 | $18.82 | $19.73 | $19.73 | 285,231 |
| 2022-04-12 | $20.02 | $20.02 | $19.42 | $19.83 | $19.83 | 1,083,307 |
| 2022-04-11 | $19.58 | $19.89 | $18.75 | $19.67 | $19.67 | 940,772 |
| 2022-04-08 | $19.33 | $20.21 | $18.94 | $19.74 | $19.74 | 603,704 |
| 2022-04-07 | $18.94 | $20.30 | $18.53 | $19.39 | $19.39 | 296,316 |
| 2022-04-06 | $18.31 | $19.07 | $18.00 | $18.79 | $18.79 | 247,244 |
| 2022-04-05 | $19.48 | $19.85 | $18.30 | $18.60 | $18.60 | 363,359 |
| 2022-04-04 | $20.11 | $20.60 | $19.23 | $19.45 | $19.45 | 446,872 |
| 2022-04-01 | $20.20 | $21.49 | $19.96 | $20.26 | $20.26 | 218,117 |
| 2022-03-31 | $20.29 | $20.85 | $19.51 | $20.12 | $20.12 | 408,435 |
| 2022-03-30 | $19.33 | $20.35 | $19.29 | $20.13 | $20.13 | 339,545 |
| 2022-03-29 | $18.90 | $19.70 | $18.89 | $19.66 | $19.66 | 190,877 |
| 2022-03-28 | $18.41 | $18.85 | $18.33 | $18.70 | $18.70 | 134,829 |
| 2022-03-25 | $18.69 | $18.93 | $17.92 | $18.37 | $18.37 | 112,486 |
| 2022-03-24 | $17.78 | $18.61 | $17.24 | $18.59 | $18.59 | 204,258 |
| 2022-03-23 | $17.59 | $18.28 | $17.11 | $17.50 | $17.50 | 198,816 |
| 2022-03-22 | $17.42 | $18.47 | $17.42 | $17.95 | $17.95 | 191,047 |
| 2022-03-21 | $17.75 | $18.47 | $17.29 | $17.36 | $17.36 | 232,090 |
| 2022-03-18 | $17.30 | $17.88 | $16.74 | $17.76 | $17.76 | 645,350 |
| 2022-03-17 | $16.30 | $17.39 | $15.98 | $17.30 | $17.30 | 199,797 |
| 2022-03-16 | $15.43 | $16.47 | $15.40 | $16.46 | $16.46 | 195,879 |
| 2022-03-15 | $15.38 | $15.54 | $14.79 | $15.23 | $15.23 | 209,567 |
| 2022-03-14 | $15.08 | $15.65 | $14.97 | $15.30 | $15.30 | 303,838 |
| 2022-03-11 | $15.68 | $15.68 | $15.18 | $15.24 | $15.24 | 194,741 |
| 2022-03-10 | $15.83 | $15.83 | $15.03 | $15.52 | $15.52 | 284,633 |
| 2022-03-09 | $16.26 | $16.75 | $15.50 | $15.68 | $15.68 | 335,385 |
| 2022-03-08 | $16.63 | $17.15 | $15.03 | $15.41 | $15.41 | 441,893 |
| 2022-03-07 | $16.61 | $16.84 | $15.57 | $15.91 | $15.91 | 513,549 |
| 2022-03-04 | $17.58 | $17.58 | $15.97 | $16.68 | $16.68 | 381,344 |
| 2022-03-03 | $18.33 | $18.51 | $17.41 | $17.66 | $17.66 | 308,140 |
| 2022-03-02 | $17.01 | $18.22 | $16.65 | $18.20 | $18.20 | 313,547 |
| 2022-03-01 | $16.30 | $17.44 | $16.22 | $17.17 | $17.17 | 497,233 |
| 2022-02-28 | $16.32 | $16.52 | $15.91 | $16.05 | $16.05 | 107,266 |
| 2022-02-25 | $15.86 | $16.28 | $15.49 | $16.25 | $16.25 | 128,655 |
| 2022-02-24 | $15.00 | $16.07 | $14.38 | $15.86 | $15.86 | 200,366 |
| 2022-02-23 | $15.74 | $15.95 | $15.17 | $15.24 | $15.24 | 194,987 |
| 2022-02-22 | $16.12 | $16.81 | $15.40 | $15.68 | $15.68 | 249,685 |
| 2022-02-18 | $16.46 | $17.04 | $16.29 | $16.29 | $16.29 | 112,494 |
| 2022-02-17 | $15.85 | $16.38 | $15.85 | $16.35 | $16.35 | 133,391 |
| 2022-02-16 | $16.28 | $16.92 | $15.77 | $16.29 | $16.29 | 337,092 |
| 2022-02-15 | $16.50 | $16.85 | $15.87 | $16.28 | $16.28 | 249,196 |
| 2022-02-14 | $16.88 | $17.41 | $16.01 | $16.24 | $16.24 | 172,983 |
| 2022-02-11 | $17.49 | $17.90 | $16.45 | $17.04 | $17.04 | 218,719 |
| 2022-02-10 | $18.76 | $19.00 | $17.52 | $17.68 | $17.68 | 122,784 |
| 2022-02-09 | $18.28 | $19.10 | $18.28 | $18.90 | $18.90 | 70,481 |
| 2022-02-08 | $17.96 | $18.29 | $16.16 | $18.23 | $18.23 | 78,789 |
| 2022-02-07 | $17.73 | $18.40 | $17.60 | $18.20 | $18.20 | 106,536 |
| 2022-02-04 | $17.97 | $18.80 | $17.36 | $17.49 | $17.49 | 121,602 |
| 2022-02-03 | $17.81 | $18.12 | $17.70 | $17.97 | $17.97 | 184,387 |
| 2022-02-02 | $18.10 | $18.67 | $17.85 | $18.40 | $18.40 | 270,806 |
| 2022-02-01 | $17.52 | $18.33 | $17.06 | $17.86 | $17.86 | 119,189 |
| 2022-01-31 | $16.73 | $18.19 | $16.57 | $17.37 | $17.37 | 217,361 |
| 2022-01-28 | $15.90 | $16.70 | $15.20 | $16.50 | $16.50 | 582,838 |
| 2022-01-27 | $17.05 | $17.12 | $15.71 | $15.77 | $15.77 | 134,209 |
| 2022-01-26 | $17.88 | $18.11 | $16.30 | $16.58 | $16.58 | 291,082 |
| 2022-01-25 | $18.49 | $18.49 | $17.17 | $17.65 | $17.65 | 233,276 |
| 2022-01-24 | $18.16 | $19.11 | $17.60 | $18.62 | $18.62 | 309,174 |
| 2022-01-21 | $18.59 | $18.59 | $18.00 | $18.43 | $18.43 | 287,448 |
| 2022-01-20 | $18.20 | $18.79 | $18.10 | $18.36 | $18.36 | 279,792 |
| 2022-01-19 | $17.29 | $18.30 | $17.29 | $17.79 | $17.79 | 187,626 |
| 2022-01-18 | $16.94 | $17.86 | $16.25 | $17.11 | $17.11 | 300,934 |
| 2022-01-14 | $17.49 | $17.97 | $16.75 | $17.17 | $17.17 | 158,928 |
| 2022-01-13 | $18.40 | $18.45 | $17.52 | $17.63 | $17.63 | 411,386 |
| 2022-01-12 | $18.89 | $19.30 | $18.16 | $18.48 | $18.48 | 629,502 |
| 2022-01-11 | $17.34 | $18.78 | $17.30 | $18.44 | $18.44 | 532,766 |
| 2022-01-10 | $17.80 | $18.18 | $17.05 | $17.23 | $17.23 | 1,197,332 |
| 2022-01-07 | $18.96 | $19.70 | $17.75 | $17.97 | $17.97 | 594,288 |
| 2022-01-06 | $18.50 | $19.81 | $18.42 | $18.80 | $18.80 | 550,848 |
| 2022-01-05 | $20.72 | $20.72 | $18.84 | $18.99 | $18.99 | 486,621 |
| 2022-01-04 | $21.43 | $21.60 | $19.80 | $20.47 | $20.47 | 372,254 |
| 2022-01-03 | $22.54 | $23.30 | $21.31 | $21.47 | $21.47 | 250,118 |
| 2021-12-31 | $22.53 | $23.16 | $22.36 | $22.45 | $22.45 | 159,617 |
| 2021-12-30 | $21.86 | $22.65 | $21.80 | $22.39 | $22.39 | 239,408 |
| 2021-12-29 | $22.26 | $22.72 | $21.80 | $21.80 | $21.80 | 203,554 |
| 2021-12-28 | $22.74 | $22.95 | $22.42 | $22.58 | $22.58 | 182,751 |
| 2021-12-27 | $23.32 | $23.54 | $22.67 | $22.87 | $22.87 | 76,421 |
| 2021-12-23 | $23.46 | $24.05 | $23.07 | $23.33 | $23.33 | 115,754 |
| 2021-12-22 | $23.60 | $24.02 | $23.11 | $23.31 | $23.31 | 237,779 |
| 2021-12-21 | $23.14 | $23.76 | $22.12 | $23.41 | $23.41 | 193,215 |
| 2021-12-20 | $23.73 | $23.94 | $22.51 | $22.93 | $22.93 | 471,616 |
| 2021-12-17 | $24.00 | $24.29 | $23.53 | $23.82 | $23.82 | 559,252 |
| 2021-12-16 | $24.26 | $24.48 | $23.72 | $24.14 | $24.14 | 646,655 |
| 2021-12-15 | $22.69 | $24.60 | $22.69 | $24.14 | $24.14 | 335,294 |
| 2021-12-14 | $22.28 | $22.73 | $21.51 | $22.71 | $22.71 | 430,154 |
| 2021-12-13 | $22.23 | $22.82 | $21.51 | $22.38 | $22.38 | 350,285 |
| 2021-12-10 | $23.25 | $23.85 | $22.20 | $22.47 | $22.47 | 799,291 |
| 2021-12-09 | $24.22 | $24.33 | $22.77 | $23.79 | $23.79 | 163,801 |
| 2021-12-08 | $22.99 | $24.44 | $22.74 | $23.95 | $23.95 | 216,854 |
| 2021-12-07 | $22.57 | $23.04 | $22.25 | $22.99 | $22.99 | 414,551 |
| 2021-12-06 | $22.63 | $23.21 | $21.80 | $22.29 | $22.29 | 285,396 |
| 2021-12-03 | $23.27 | $23.80 | $21.63 | $22.68 | $22.68 | 254,063 |
| 2021-12-02 | $23.30 | $23.77 | $22.34 | $23.20 | $23.20 | 356,224 |
| 2021-12-01 | $23.60 | $24.33 | $22.27 | $23.42 | $23.42 | 458,398 |
| 2021-11-30 | $24.43 | $24.56 | $23.22 | $23.86 | $23.86 | 360,839 |
| 2021-11-29 | $22.58 | $24.44 | $22.05 | $24.43 | $24.43 | 311,306 |
| 2021-11-26 | $21.74 | $23.70 | $21.74 | $22.39 | $22.39 | 466,334 |
| 2021-11-24 | $21.65 | $21.99 | $21.18 | $21.98 | $21.98 | 83,267 |
| 2021-11-23 | $22.81 | $22.81 | $20.83 | $21.65 | $21.65 | 499,725 |
| 2021-11-22 | $22.98 | $23.41 | $22.62 | $22.99 | $22.99 | 198,403 |
| 2021-11-19 | $23.03 | $23.66 | $22.36 | $23.02 | $23.02 | 180,244 |
| 2021-11-18 | $22.41 | $22.87 | $22.19 | $22.56 | $22.56 | 146,782 |
| 2021-11-17 | $22.07 | $23.24 | $21.84 | $22.26 | $22.26 | 241,917 |
| 2021-11-16 | $22.16 | $22.70 | $22.04 | $22.05 | $22.05 | 134,131 |
| 2021-11-15 | $22.15 | $22.54 | $21.77 | $21.97 | $21.97 | 179,245 |
| 2021-11-12 | $23.21 | $23.30 | $22.00 | $22.20 | $22.20 | 128,209 |
| 2021-11-11 | $23.26 | $23.51 | $22.75 | $23.00 | $23.00 | 271,745 |
| 2021-11-10 | $23.30 | $23.97 | $22.60 | $22.82 | $22.82 | 330,414 |
| 2021-11-09 | $24.96 | $25.49 | $22.68 | $23.28 | $23.28 | 1,269,039 |
| 2021-11-08 | $24.49 | $25.53 | $23.81 | $24.99 | $24.99 | 411,714 |
| 2021-11-05 | $25.40 | $25.49 | $22.51 | $24.31 | $24.31 | 567,386 |
| 2021-11-04 | $27.13 | $27.13 | $25.25 | $25.57 | $25.57 | 518,097 |
| 2021-11-03 | $27.00 | $27.20 | $26.38 | $27.00 | $27.00 | 210,820 |
| 2021-11-02 | $26.59 | $27.13 | $26.50 | $26.92 | $26.92 | 161,131 |
| 2021-11-01 | $25.90 | $26.87 | $25.84 | $26.80 | $26.80 | 87,924 |
| 2021-10-29 | $25.63 | $25.93 | $25.23 | $25.67 | $25.67 | 137,289 |
| 2021-10-28 | $25.00 | $26.38 | $25.00 | $25.52 | $25.52 | 249,108 |
| 2021-10-27 | $25.29 | $25.46 | $25.04 | $25.16 | $25.16 | 253,204 |
| 2021-10-26 | $25.69 | $25.70 | $25.19 | $25.41 | $25.41 | 338,898 |
| 2021-10-25 | $24.91 | $25.84 | $24.59 | $25.26 | $25.26 | 350,297 |
| 2021-10-22 | $25.33 | $25.49 | $24.77 | $24.87 | $24.87 | 324,944 |
| 2021-10-21 | $24.34 | $25.70 | $24.34 | $25.44 | $25.44 | 343,455 |
| 2021-10-20 | $24.41 | $24.88 | $24.00 | $24.60 | $24.60 | 150,678 |
| 2021-10-19 | $23.82 | $24.45 | $23.52 | $24.15 | $24.15 | 139,459 |
| 2021-10-18 | $24.39 | $24.77 | $23.45 | $23.85 | $23.85 | 218,362 |
| 2021-10-15 | $24.47 | $24.67 | $24.29 | $24.32 | $24.32 | 176,430 |
| 2021-10-14 | $24.22 | $24.86 | $23.87 | $24.68 | $24.68 | 220,665 |
| 2021-10-13 | $23.69 | $24.75 | $23.50 | $24.00 | $24.00 | 203,946 |
| 2021-10-12 | $23.18 | $23.81 | $22.57 | $23.65 | $23.65 | 316,180 |
| 2021-10-11 | $23.81 | $24.09 | $22.82 | $22.90 | $22.90 | 255,714 |
| 2021-10-08 | $24.37 | $24.60 | $23.75 | $24.04 | $24.04 | 96,048 |
| 2021-10-07 | $24.70 | $26.00 | $24.70 | $24.70 | $24.70 | 309,718 |
| 2021-10-06 | $24.04 | $24.53 | $23.61 | $24.28 | $24.28 | 180,306 |
| 2021-10-05 | $24.00 | $25.25 | $24.00 | $24.26 | $24.26 | 229,355 |
| 2021-10-04 | $24.67 | $25.10 | $23.50 | $23.65 | $23.65 | 452,447 |
| 2021-10-01 | $25.21 | $25.29 | $23.05 | $24.62 | $24.62 | 448,253 |
| 2021-09-30 | $26.08 | $26.55 | $25.20 | $25.31 | $25.31 | 675,786 |
| 2021-09-29 | $26.49 | $26.94 | $25.28 | $25.87 | $25.87 | 750,226 |
| 2021-09-28 | $27.00 | $27.66 | $26.14 | $26.15 | $26.15 | 639,291 |
| 2021-09-27 | $29.17 | $29.17 | $26.97 | $26.97 | $26.97 | 827,463 |
| 2021-09-24 | $28.63 | $29.18 | $28.09 | $28.70 | $28.70 | 352,114 |
| 2021-09-23 | $27.99 | $28.65 | $27.61 | $28.63 | $28.63 | 306,613 |
| 2021-09-22 | $26.89 | $28.21 | $26.32 | $27.78 | $27.78 | 762,115 |
| 2021-09-21 | $26.75 | $27.80 | $26.75 | $26.92 | $26.92 | 340,970 |
| 2021-09-20 | $26.69 | $27.55 | $26.30 | $26.89 | $26.89 | 216,918 |
| 2021-09-17 | $26.64 | $27.00 | $26.22 | $27.00 | $27.00 | 237,500 |
| 2021-09-16 | $27.01 | $27.51 | $26.45 | $26.45 | $26.45 | 303,136 |
| 2021-09-15 | $26.98 | $27.42 | $26.39 | $27.13 | $27.13 | 160,732 |
| 2021-09-14 | $26.27 | $27.05 | $25.94 | $27.00 | $27.00 | 381,891 |
| 2021-09-13 | $26.65 | $26.65 | $25.30 | $26.25 | $26.25 | 280,171 |
| 2021-09-10 | $27.27 | $27.27 | $25.90 | $26.55 | $26.55 | 254,738 |
| 2021-09-09 | $26.58 | $27.02 | $25.48 | $26.80 | $26.80 | 423,630 |
| 2021-09-08 | $27.46 | $27.60 | $26.05 | $26.52 | $26.52 | 288,830 |
| 2021-09-07 | $27.91 | $28.66 | $26.58 | $27.61 | $27.61 | 313,623 |
| 2021-09-03 | $26.23 | $28.59 | $26.23 | $27.42 | $27.42 | 516,584 |
| 2021-09-02 | $25.19 | $26.13 | $25.19 | $26.08 | $26.08 | 332,090 |
| 2021-09-01 | $25.00 | $25.27 | $24.79 | $25.17 | $25.17 | 116,800 |
| 2021-08-31 | $24.49 | $25.00 | $24.31 | $24.76 | $24.76 | 130,677 |
| 2021-08-30 | $25.45 | $25.71 | $24.26 | $24.31 | $24.31 | 133,364 |
| 2021-08-27 | $25.91 | $26.10 | $24.31 | $25.15 | $25.15 | 449,553 |
| 2021-08-26 | $26.24 | $26.36 | $25.59 | $25.80 | $25.80 | 2,596,815 |
| 2021-08-25 | $25.50 | $26.50 | $25.39 | $25.99 | $25.99 | 603,376 |
| 2021-08-24 | $26.00 | $26.33 | $24.83 | $25.62 | $25.62 | 1,151,001 |
| 2021-08-23 | $24.84 | $26.02 | $24.77 | $25.73 | $25.73 | 2,761,353 |
| 2021-08-20 | $23.29 | $24.74 | $23.11 | $24.69 | $24.69 | 642,906 |
| 2021-08-19 | $19.67 | $23.22 | $19.22 | $22.91 | $22.91 | 1,362,405 |
| 2021-08-18 | $20.00 | $20.75 | $20.00 | $20.18 | $20.18 | 382,656 |
| 2021-08-17 | $19.74 | $20.51 | $17.70 | $20.01 | $20.01 | 1,798,576 |
| 2021-08-16 | $20.61 | $20.71 | $19.77 | $19.86 | $19.86 | 224,032 |
| 2021-08-13 | $21.21 | $21.21 | $20.50 | $20.71 | $20.71 | 4,298,137 |
| 2021-08-12 | $20.82 | $21.62 | $20.61 | $21.03 | $21.03 | 463,524 |
| 2021-08-11 | $20.63 | $21.17 | $20.20 | $21.03 | $21.03 | 331,769 |
| 2021-08-10 | $19.83 | $20.80 | $19.79 | $20.52 | $20.52 | 320,079 |
| 2021-08-09 | $20.58 | $20.63 | $19.70 | $20.00 | $20.00 | 564,090 |
| 2021-08-06 | $21.07 | $21.10 | $20.41 | $20.62 | $20.62 | 505,970 |
| 2021-08-05 | $20.75 | $21.11 | $20.75 | $20.92 | $20.92 | 827,639 |
| 2021-08-04 | $20.00 | $21.14 | $19.96 | $20.94 | $20.94 | 2,270,509 |
| 2021-08-03 | $19.86 | $20.16 | $19.73 | $19.91 | $19.91 | 578,200 |
| 2021-08-02 | $20.42 | $20.70 | $19.60 | $19.60 | $19.60 | 1,535,172 |
| 2021-07-30 | $20.00 | $20.50 | $19.64 | $20.19 | $20.19 | 1,271,372 |
| 2021-07-29 | $19.86 | $20.20 | $19.68 | $19.90 | $19.90 | 1,157,432 |
| 2021-07-28 | $20.13 | $20.13 | $19.25 | $19.70 | $19.70 | 900,744 |
| 2021-07-27 | $20.20 | $20.24 | $19.47 | $19.90 | $19.90 | 682,728 |
| 2021-07-26 | $20.42 | $20.74 | $19.80 | $20.00 | $20.00 | 418,939 |
| 2021-07-23 | $19.97 | $20.47 | $19.50 | $20.34 | $20.34 | 343,080 |
| 2021-07-22 | $19.62 | $20.00 | $19.25 | $19.85 | $19.85 | 591,368 |
| 2021-07-21 | $20.20 | $20.40 | $19.07 | $19.51 | $19.51 | 1,846,641 |
| 2021-07-20 | $19.31 | $20.23 | $19.29 | $19.80 | $19.80 | 1,328,105 |
| 2021-07-19 | $18.23 | $20.07 | $18.23 | $19.54 | $19.54 | 2,699,913 |
| 2021-07-16 | $16.65 | $19.67 | $16.61 | $19.67 | $19.67 | 12,538,607 |
Stevanato Group Spa (STVN) News Headlines
Recent Stevanato Group Spa (STVN) News
Similar Companies to Stevanato Group Spa (STVN) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |