Alkami Technology Inc (ALKT) Exchange: NASDAQ
Data as of May 9, 2025
$29.41 ($-0.03) -0.10%
Alkami Technology Inc - Daily Information
Click for more stock information on Alkami Technology Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.65 |
| Previous Close | $29.41 |
| High | $29.80 |
| Low | $29.06 |
| Adjusted Open | $29.65 |
| Previous Adjusted Close | $29.41 |
| Adjusted High | $29.80 |
| Adjusted Low | $29.06 |
Invest in Alkami Technology Inc (ALKT)
Key People Alkami Technology Inc
| Employee | Position |
|---|---|
| Michael C. Hansen | President, Chief Executive Officer & Director |
| William Bryan Hill | Chief Financial Officer & Treasurer |
| Marc Jones | Chief Technology Officer |
| Mary Nelson | Chief Client Officer |
| Allison Cerra | Chief Marketing Officer |
| Stephen Bohanon | Chief Strategy & Sales Officer |
| Kristy Ramundi | Chief Accounting Officer |
| Rhett Butler | Investor Relations Contact |
| Adrianne Court | Chief Human Resources Officer |
| Douglas A. Linebarger | Chief Legal Officer & Secretary |
| Brian R. Smith | Chairman |
| Christopher Todd Clark | Independent Director |
| Daniel Raphael Osnoss | Independent Director |
| H. Eugene Lockhart | Independent Director |
| Merline Saintil | Independent Director |
| Barbara A. Yastine | Independent Director |
| Charles Francis Kane | Independent Director |
| Gary L. Nelson | Independent Director |
| Steve R. Mitchell | Independent Director |
| Daniel Raphael Osnoss | Board Member |
Company Profile Alkami Technology Inc
Exchange: NASDAQ
IPO Date: April 14, 2021
Employees: 609
Sector: Technology
Industry: Software-Application
Website: Alkami Technology Inc Website
Address: 5601 Granite Parkway, Plano, TX, United States, 75024
Historical Stock Data for Alkami Technology Inc (ALKT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $29.65 | $29.80 | $29.06 | $29.41 | $29.41 | 771,165 |
| 2025-05-08 | $28.50 | $29.76 | $28.31 | $29.44 | $29.44 | 1,104,551 |
| 2025-05-07 | $27.56 | $28.26 | $27.20 | $28.00 | $28.00 | 1,467,859 |
| 2025-05-06 | $26.99 | $28.05 | $26.92 | $27.47 | $27.47 | 1,215,243 |
| 2025-05-05 | $26.47 | $28.20 | $26.44 | $27.68 | $27.68 | 1,829,936 |
| 2025-05-02 | $26.08 | $27.13 | $25.99 | $26.99 | $26.99 | 870,029 |
| 2025-05-01 | $29.01 | $29.01 | $25.29 | $26.07 | $26.07 | 2,483,031 |
| 2025-04-30 | $25.78 | $26.77 | $25.62 | $26.69 | $26.69 | 1,586,481 |
| 2025-04-29 | $26.24 | $26.57 | $26.15 | $26.42 | $26.42 | 890,355 |
| 2025-04-28 | $26.96 | $27.10 | $25.62 | $26.11 | $26.11 | 1,199,029 |
| 2025-04-25 | $26.27 | $26.96 | $26.17 | $26.87 | $26.87 | 702,491 |
| 2025-04-24 | $26.41 | $26.97 | $26.09 | $26.53 | $26.53 | 829,209 |
| 2025-04-23 | $25.96 | $26.64 | $25.88 | $26.22 | $26.22 | 1,101,322 |
| 2025-04-22 | $24.42 | $25.13 | $24.12 | $25.10 | $25.10 | 728,519 |
| 2025-04-21 | $24.48 | $24.55 | $23.72 | $24.00 | $24.00 | 841,595 |
| 2025-04-17 | $25.02 | $25.20 | $24.34 | $24.75 | $24.75 | 883,127 |
| 2025-04-16 | $24.91 | $25.49 | $24.46 | $24.91 | $24.91 | 1,671,481 |
| 2025-04-15 | $24.58 | $25.02 | $24.46 | $24.95 | $24.95 | 1,305,328 |
| 2025-04-14 | $25.24 | $25.40 | $24.12 | $24.60 | $24.60 | 722,582 |
| 2025-04-11 | $24.02 | $24.57 | $23.39 | $24.40 | $24.40 | 1,978,213 |
| 2025-04-10 | $23.69 | $24.61 | $22.38 | $24.26 | $24.26 | 2,517,513 |
| 2025-04-09 | $22.48 | $25.35 | $22.18 | $24.92 | $24.92 | 2,846,106 |
| 2025-04-08 | $24.04 | $24.70 | $22.23 | $22.54 | $22.54 | 2,222,249 |
| 2025-04-07 | $22.29 | $24.55 | $21.70 | $22.84 | $22.84 | 2,862,530 |
| 2025-04-04 | $24.09 | $24.62 | $23.34 | $23.49 | $23.49 | 1,274,672 |
| 2025-04-03 | $25.02 | $25.75 | $24.75 | $25.17 | $25.17 | 1,083,589 |
| 2025-04-02 | $26.16 | $27.00 | $26.15 | $26.92 | $26.92 | 852,087 |
| 2025-04-01 | $26.11 | $26.54 | $25.80 | $26.53 | $26.53 | 721,476 |
| 2025-03-31 | $25.96 | $26.55 | $25.45 | $26.25 | $26.25 | 1,458,569 |
| 2025-03-28 | $26.79 | $26.84 | $26.17 | $26.41 | $26.41 | 1,207,994 |
| 2025-03-27 | $27.24 | $27.48 | $26.77 | $26.87 | $26.87 | 809,818 |
| 2025-03-26 | $27.61 | $27.84 | $27.01 | $27.48 | $27.48 | 752,611 |
| 2025-03-25 | $27.50 | $27.99 | $27.46 | $27.62 | $27.62 | 1,319,830 |
| 2025-03-24 | $27.10 | $27.62 | $26.79 | $27.54 | $27.54 | 1,056,741 |
| 2025-03-21 | $26.15 | $26.93 | $26.00 | $26.55 | $26.55 | 3,377,000 |
| 2025-03-20 | $25.77 | $26.38 | $25.75 | $26.27 | $26.27 | 935,763 |
| 2025-03-19 | $25.59 | $26.65 | $25.54 | $26.13 | $26.13 | 2,188,844 |
| 2025-03-18 | $25.49 | $25.74 | $25.21 | $25.48 | $25.48 | 1,036,321 |
| 2025-03-17 | $25.21 | $25.89 | $25.21 | $25.71 | $25.71 | 2,350,283 |
| 2025-03-14 | $25.69 | $26.00 | $25.20 | $25.26 | $25.26 | 1,859,119 |
| 2025-03-13 | $24.89 | $25.32 | $24.50 | $25.25 | $25.25 | 2,537,007 |
| 2025-03-12 | $24.41 | $24.48 | $23.41 | $24.28 | $24.28 | 1,782,590 |
| 2025-03-11 | $23.76 | $24.22 | $23.08 | $23.76 | $23.76 | 6,613,266 |
| 2025-03-10 | $24.71 | $25.70 | $23.76 | $23.87 | $23.87 | 4,717,379 |
| 2025-03-07 | $27.71 | $28.15 | $26.51 | $27.30 | $27.30 | 652,257 |
| 2025-03-06 | $28.21 | $28.93 | $27.64 | $27.97 | $27.97 | 793,755 |
| 2025-03-05 | $28.83 | $29.12 | $28.20 | $28.97 | $28.97 | 511,834 |
| 2025-03-04 | $28.90 | $29.38 | $27.99 | $28.84 | $28.84 | 1,129,358 |
| 2025-03-03 | $30.79 | $31.07 | $29.52 | $29.57 | $29.57 | 1,817,142 |
| 2025-02-28 | $28.07 | $30.88 | $27.44 | $30.84 | $30.84 | 2,477,025 |
| 2025-02-27 | $29.69 | $30.08 | $28.89 | $28.96 | $28.96 | 896,656 |
| 2025-02-26 | $30.01 | $30.45 | $29.27 | $29.50 | $29.50 | 947,210 |
| 2025-02-25 | $30.01 | $30.39 | $29.36 | $29.80 | $29.80 | 708,418 |
| 2025-02-24 | $31.23 | $31.23 | $30.05 | $30.11 | $30.11 | 669,883 |
| 2025-02-21 | $32.15 | $32.25 | $30.89 | $31.14 | $31.14 | 1,339,028 |
| 2025-02-20 | $31.36 | $32.35 | $31.32 | $31.83 | $31.83 | 697,043 |
| 2025-02-19 | $33.23 | $33.53 | $31.91 | $31.96 | $31.96 | 725,117 |
| 2025-02-18 | $32.82 | $33.74 | $32.77 | $33.37 | $33.37 | 564,880 |
| 2025-02-14 | $32.95 | $33.20 | $32.48 | $32.90 | $32.90 | 633,131 |
| 2025-02-13 | $33.39 | $33.71 | $32.69 | $32.79 | $32.79 | 790,446 |
| 2025-02-12 | $33.14 | $33.67 | $32.52 | $32.92 | $32.92 | 520,472 |
| 2025-02-11 | $35.00 | $35.07 | $33.70 | $33.74 | $33.74 | 433,773 |
| 2025-02-10 | $35.68 | $36.10 | $35.08 | $35.28 | $35.28 | 440,429 |
| 2025-02-07 | $35.96 | $36.35 | $35.18 | $35.20 | $35.20 | 322,889 |
| 2025-02-06 | $35.89 | $36.09 | $35.34 | $35.93 | $35.93 | 356,722 |
| 2025-02-05 | $35.90 | $36.31 | $35.34 | $35.53 | $35.53 | 613,754 |
| 2025-02-04 | $35.11 | $35.77 | $34.65 | $35.53 | $35.53 | 580,359 |
| 2025-02-03 | $33.72 | $35.38 | $33.64 | $35.04 | $35.04 | 744,166 |
| 2025-01-31 | $36.51 | $36.85 | $34.76 | $34.79 | $34.79 | 485,502 |
| 2025-01-30 | $36.58 | $36.96 | $35.94 | $36.07 | $36.07 | 621,501 |
| 2025-01-29 | $35.87 | $36.67 | $35.28 | $36.26 | $36.26 | 683,995 |
| 2025-01-28 | $35.25 | $36.10 | $34.69 | $35.94 | $35.94 | 311,901 |
| 2025-01-27 | $34.37 | $35.82 | $34.00 | $35.29 | $35.29 | 384,710 |
| 2025-01-24 | $35.55 | $35.57 | $35.01 | $35.19 | $35.19 | 290,941 |
| 2025-01-23 | $35.18 | $35.65 | $34.92 | $35.58 | $35.58 | 433,992 |
| 2025-01-22 | $35.88 | $36.19 | $33.95 | $35.30 | $35.30 | 688,176 |
| 2025-01-21 | $35.87 | $36.23 | $35.56 | $35.76 | $35.76 | 252,359 |
| 2025-01-17 | $36.00 | $36.07 | $35.25 | $35.52 | $35.52 | 544,315 |
| 2025-01-16 | $35.10 | $35.70 | $34.82 | $35.22 | $35.22 | 413,800 |
| 2025-01-15 | $35.52 | $35.88 | $34.45 | $34.74 | $34.74 | 633,884 |
| 2025-01-14 | $33.53 | $34.92 | $33.51 | $34.69 | $34.69 | 562,742 |
| 2025-01-13 | $32.98 | $33.93 | $32.98 | $33.52 | $33.52 | 764,309 |
| 2025-01-10 | $35.17 | $36.25 | $34.11 | $34.15 | $34.15 | 736,733 |
| 2025-01-08 | $35.02 | $36.29 | $34.73 | $35.92 | $35.92 | 809,060 |
| 2025-01-07 | $35.93 | $36.18 | $34.71 | $35.37 | $35.37 | 645,959 |
| 2025-01-06 | $37.76 | $37.92 | $35.79 | $35.90 | $35.90 | 536,761 |
| 2025-01-03 | $37.23 | $37.70 | $37.01 | $37.53 | $37.53 | 280,606 |
| 2025-01-02 | $37.04 | $37.72 | $36.29 | $36.90 | $36.90 | 343,942 |
| 2024-12-31 | $36.42 | $37.02 | $36.12 | $36.68 | $36.68 | 443,530 |
| 2024-12-30 | $37.75 | $38.09 | $36.11 | $36.25 | $36.25 | 835,264 |
| 2024-12-27 | $39.94 | $40.39 | $38.48 | $38.53 | $38.53 | 629,153 |
| 2024-12-26 | $39.38 | $40.06 | $39.12 | $39.90 | $39.90 | 246,446 |
| 2024-12-24 | $39.17 | $39.90 | $38.85 | $39.63 | $39.63 | 235,123 |
| 2024-12-23 | $39.16 | $39.31 | $38.31 | $38.93 | $38.93 | 304,455 |
| 2024-12-20 | $37.75 | $39.40 | $37.35 | $39.12 | $39.12 | 1,488,150 |
| 2024-12-19 | $38.11 | $39.44 | $38.11 | $38.67 | $38.67 | 719,204 |
| 2024-12-18 | $39.46 | $39.99 | $37.35 | $37.94 | $37.94 | 956,066 |
| 2024-12-17 | $39.42 | $39.57 | $38.42 | $39.10 | $39.10 | 560,581 |
| 2024-12-16 | $39.37 | $40.21 | $39.16 | $39.71 | $39.71 | 753,069 |
| 2024-12-13 | $40.21 | $40.62 | $39.41 | $39.61 | $39.61 | 488,668 |
| 2024-12-12 | $39.40 | $40.41 | $39.16 | $39.92 | $39.92 | 959,500 |
| 2024-12-11 | $38.40 | $39.91 | $37.93 | $39.76 | $39.76 | 691,015 |
| 2024-12-10 | $38.50 | $38.94 | $37.42 | $37.88 | $37.88 | 730,332 |
| 2024-12-09 | $40.38 | $40.99 | $38.01 | $38.16 | $38.16 | 1,026,013 |
| 2024-12-06 | $39.72 | $40.57 | $39.72 | $40.40 | $40.40 | 1,269,948 |
| 2024-12-05 | $39.50 | $39.58 | $38.53 | $39.39 | $39.39 | 742,402 |
| 2024-12-04 | $38.55 | $40.61 | $38.39 | $39.65 | $39.65 | 1,777,988 |
| 2024-12-03 | $37.63 | $38.68 | $36.88 | $38.42 | $38.42 | 867,592 |
| 2024-12-02 | $39.50 | $39.61 | $37.38 | $38.06 | $38.06 | 1,156,959 |
| 2024-11-29 | $39.37 | $39.64 | $38.91 | $39.47 | $39.47 | 330,678 |
| 2024-11-27 | $39.69 | $40.04 | $38.62 | $39.28 | $39.28 | 786,148 |
| 2024-11-26 | $41.50 | $41.77 | $39.15 | $39.69 | $39.69 | 1,969,452 |
| 2024-11-25 | $41.26 | $42.29 | $39.93 | $42.22 | $42.22 | 1,814,911 |
| 2024-11-22 | $39.12 | $41.06 | $38.83 | $40.69 | $40.69 | 1,226,685 |
| 2024-11-21 | $37.99 | $39.30 | $37.51 | $38.74 | $38.74 | 1,096,152 |
| 2024-11-20 | $37.97 | $38.25 | $37.33 | $37.75 | $37.75 | 800,371 |
| 2024-11-19 | $35.98 | $37.83 | $35.91 | $37.81 | $37.81 | 702,280 |
| 2024-11-18 | $36.27 | $37.00 | $35.75 | $36.49 | $36.49 | 810,751 |
| 2024-11-15 | $37.01 | $37.01 | $35.57 | $35.93 | $35.93 | 671,269 |
| 2024-11-14 | $37.64 | $37.85 | $36.65 | $36.90 | $36.90 | 583,474 |
| 2024-11-13 | $37.41 | $38.49 | $36.73 | $37.79 | $37.79 | 1,061,919 |
| 2024-11-12 | $37.59 | $38.39 | $37.50 | $37.60 | $37.60 | 1,216,347 |
| 2024-11-11 | $38.04 | $38.15 | $37.54 | $37.64 | $37.64 | 1,815,511 |
| 2024-11-08 | $37.61 | $38.20 | $37.41 | $37.87 | $37.87 | 2,072,507 |
| 2024-11-07 | $37.75 | $38.11 | $37.24 | $37.76 | $37.76 | 4,266,780 |
| 2024-11-06 | $39.21 | $40.94 | $38.65 | $39.86 | $39.86 | 1,254,256 |
| 2024-11-05 | $36.62 | $37.74 | $36.21 | $37.37 | $37.37 | 475,638 |
| 2024-11-04 | $37.04 | $37.10 | $34.06 | $36.53 | $36.53 | 922,522 |
| 2024-11-01 | $37.02 | $38.18 | $36.71 | $37.60 | $37.60 | 851,072 |
| 2024-10-31 | $40.00 | $41.36 | $36.52 | $36.61 | $36.61 | 1,250,284 |
| 2024-10-30 | $39.09 | $39.21 | $38.04 | $38.18 | $38.18 | 446,244 |
| 2024-10-29 | $38.93 | $38.93 | $38.28 | $38.64 | $38.64 | 341,968 |
| 2024-10-28 | $38.63 | $38.82 | $38.09 | $38.77 | $38.77 | 328,887 |
| 2024-10-25 | $38.16 | $38.47 | $37.88 | $38.26 | $38.26 | 306,955 |
| 2024-10-24 | $38.44 | $39.48 | $37.52 | $38.05 | $38.05 | 985,452 |
| 2024-10-23 | $37.90 | $38.28 | $37.74 | $38.18 | $38.18 | 482,076 |
| 2024-10-22 | $37.76 | $38.45 | $37.15 | $38.05 | $38.05 | 546,244 |
| 2024-10-21 | $36.41 | $38.81 | $36.41 | $38.21 | $38.21 | 1,765,104 |
| 2024-10-18 | $34.94 | $36.79 | $34.50 | $36.34 | $36.34 | 1,075,601 |
| 2024-10-17 | $34.16 | $35.61 | $34.16 | $34.83 | $34.83 | 917,684 |
| 2024-10-16 | $33.59 | $34.00 | $33.02 | $33.93 | $33.93 | 276,348 |
| 2024-10-15 | $33.89 | $34.06 | $33.30 | $33.67 | $33.67 | 268,839 |
| 2024-10-14 | $34.20 | $34.40 | $33.43 | $34.00 | $34.00 | 206,515 |
| 2024-10-11 | $32.93 | $34.14 | $32.93 | $33.88 | $33.88 | 272,638 |
| 2024-10-10 | $32.59 | $33.02 | $32.30 | $32.94 | $32.94 | 216,861 |
| 2024-10-09 | $33.00 | $33.64 | $32.79 | $33.01 | $33.01 | 317,037 |
| 2024-10-08 | $32.61 | $33.72 | $32.46 | $33.17 | $33.17 | 279,942 |
| 2024-10-07 | $33.19 | $33.27 | $31.90 | $32.43 | $32.43 | 315,325 |
| 2024-10-04 | $32.26 | $33.34 | $32.06 | $33.29 | $33.29 | 450,425 |
| 2024-10-03 | $31.86 | $32.09 | $31.29 | $31.50 | $31.50 | 324,707 |
| 2024-10-02 | $30.92 | $32.32 | $30.78 | $32.03 | $32.03 | 323,427 |
| 2024-10-01 | $31.44 | $31.44 | $30.63 | $31.06 | $31.06 | 349,264 |
| 2024-09-30 | $31.00 | $31.64 | $31.00 | $31.54 | $31.54 | 596,012 |
| 2024-09-27 | $30.90 | $31.28 | $30.48 | $31.17 | $31.17 | 322,057 |
| 2024-09-26 | $31.03 | $31.21 | $30.38 | $30.67 | $30.67 | 393,417 |
| 2024-09-25 | $30.83 | $30.97 | $30.18 | $30.57 | $30.57 | 254,952 |
| 2024-09-24 | $31.29 | $31.47 | $30.61 | $30.80 | $30.80 | 245,823 |
| 2024-09-23 | $31.65 | $31.82 | $30.79 | $31.29 | $31.29 | 296,326 |
| 2024-09-20 | $32.10 | $32.40 | $31.63 | $31.64 | $31.64 | 1,174,795 |
| 2024-09-19 | $31.91 | $32.05 | $30.26 | $32.05 | $32.05 | 316,676 |
| 2024-09-18 | $30.68 | $31.94 | $30.65 | $30.96 | $30.96 | 426,128 |
| 2024-09-17 | $30.82 | $31.16 | $30.25 | $30.62 | $30.62 | 346,497 |
| 2024-09-16 | $30.17 | $30.46 | $29.73 | $30.25 | $30.25 | 377,235 |
| 2024-09-13 | $29.96 | $30.29 | $29.70 | $30.17 | $30.17 | 338,359 |
| 2024-09-12 | $29.74 | $29.81 | $29.26 | $29.62 | $29.62 | 270,314 |
| 2024-09-11 | $28.76 | $29.56 | $28.40 | $29.43 | $29.43 | 492,020 |
| 2024-09-10 | $29.69 | $29.75 | $28.72 | $28.87 | $28.87 | 356,391 |
| 2024-09-09 | $29.54 | $30.34 | $29.44 | $29.64 | $29.64 | 674,256 |
| 2024-09-06 | $31.09 | $31.19 | $29.19 | $29.32 | $29.32 | 560,251 |
| 2024-09-05 | $31.38 | $31.53 | $30.84 | $31.12 | $31.12 | 618,192 |
| 2024-09-04 | $31.59 | $31.88 | $31.06 | $31.49 | $31.49 | 376,689 |
| 2024-09-03 | $33.03 | $33.14 | $31.51 | $31.71 | $31.71 | 395,588 |
| 2024-08-30 | $33.53 | $33.88 | $32.79 | $33.34 | $33.34 | 707,141 |
| 2024-08-29 | $32.64 | $33.86 | $32.64 | $33.50 | $33.50 | 533,016 |
| 2024-08-28 | $33.08 | $33.32 | $32.55 | $32.61 | $32.61 | 269,783 |
| 2024-08-27 | $33.32 | $33.64 | $32.97 | $33.30 | $33.30 | 345,985 |
| 2024-08-26 | $34.00 | $34.20 | $33.52 | $33.54 | $33.54 | 385,234 |
| 2024-08-23 | $32.00 | $33.72 | $31.89 | $33.70 | $33.70 | 871,312 |
| 2024-08-22 | $31.77 | $32.58 | $31.70 | $31.88 | $31.88 | 665,441 |
| 2024-08-21 | $31.28 | $31.75 | $31.14 | $31.69 | $31.69 | 454,846 |
| 2024-08-20 | $31.62 | $31.71 | $30.97 | $31.26 | $31.26 | 342,734 |
| 2024-08-19 | $31.31 | $31.62 | $30.92 | $31.54 | $31.54 | 811,054 |
| 2024-08-16 | $31.29 | $31.57 | $31.12 | $31.29 | $31.29 | 364,438 |
| 2024-08-15 | $31.02 | $31.48 | $30.79 | $31.33 | $31.33 | 509,174 |
| 2024-08-14 | $31.08 | $31.33 | $30.17 | $30.45 | $30.45 | 742,164 |
| 2024-08-13 | $31.34 | $31.83 | $30.99 | $31.04 | $31.04 | 991,375 |
| 2024-08-12 | $31.10 | $31.40 | $30.66 | $31.25 | $31.25 | 983,878 |
| 2024-08-09 | $30.52 | $31.44 | $29.89 | $31.15 | $31.15 | 2,645,179 |
| 2024-08-08 | $32.73 | $33.77 | $32.50 | $33.70 | $33.70 | 350,593 |
| 2024-08-07 | $32.35 | $33.06 | $31.88 | $32.03 | $32.03 | 372,164 |
| 2024-08-06 | $31.24 | $32.15 | $30.94 | $32.01 | $32.01 | 527,231 |
| 2024-08-05 | $30.63 | $31.81 | $29.75 | $31.02 | $31.02 | 877,790 |
| 2024-08-02 | $32.92 | $33.37 | $31.64 | $32.24 | $32.24 | 654,544 |
| 2024-08-01 | $34.41 | $36.00 | $32.97 | $33.86 | $33.86 | 1,451,788 |
| 2024-07-31 | $32.90 | $33.37 | $32.55 | $32.73 | $32.73 | 887,633 |
| 2024-07-30 | $33.04 | $33.43 | $32.62 | $32.69 | $32.69 | 360,152 |
| 2024-07-29 | $33.38 | $33.95 | $32.80 | $32.84 | $32.84 | 328,407 |
| 2024-07-26 | $33.13 | $33.93 | $32.93 | $33.43 | $33.43 | 450,808 |
| 2024-07-25 | $32.90 | $33.25 | $32.02 | $32.47 | $32.47 | 411,661 |
| 2024-07-24 | $33.76 | $33.95 | $32.58 | $32.73 | $32.73 | 352,794 |
| 2024-07-23 | $33.94 | $34.47 | $33.59 | $34.10 | $34.10 | 447,797 |
| 2024-07-22 | $33.23 | $34.04 | $32.73 | $33.94 | $33.94 | 431,281 |
| 2024-07-19 | $32.42 | $33.45 | $32.40 | $32.67 | $32.67 | 514,178 |
| 2024-07-18 | $32.84 | $33.37 | $32.27 | $32.42 | $32.42 | 500,534 |
| 2024-07-17 | $32.98 | $33.45 | $32.05 | $32.60 | $32.60 | 564,117 |
| 2024-07-16 | $31.89 | $33.23 | $31.86 | $33.16 | $33.16 | 568,321 |
| 2024-07-15 | $31.24 | $31.73 | $31.10 | $31.65 | $31.65 | 538,289 |
| 2024-07-12 | $30.57 | $31.31 | $30.46 | $30.75 | $30.75 | 477,044 |
| 2024-07-11 | $30.22 | $30.46 | $30.00 | $30.39 | $30.39 | 297,433 |
| 2024-07-10 | $30.45 | $30.50 | $29.44 | $29.76 | $29.76 | 322,499 |
| 2024-07-09 | $30.37 | $30.50 | $29.86 | $30.43 | $30.43 | 431,586 |
| 2024-07-08 | $30.51 | $30.70 | $30.23 | $30.43 | $30.43 | 370,112 |
| 2024-07-05 | $30.15 | $30.68 | $30.15 | $30.45 | $30.45 | 472,620 |
| 2024-07-03 | $30.60 | $30.90 | $30.11 | $30.25 | $30.25 | 311,654 |
| 2024-07-02 | $29.12 | $30.48 | $29.06 | $30.30 | $30.30 | 958,705 |
| 2024-07-01 | $28.38 | $29.11 | $28.03 | $29.06 | $29.06 | 603,354 |
| 2024-06-28 | $27.84 | $28.66 | $27.84 | $28.48 | $28.48 | 1,508,086 |
| 2024-06-27 | $27.12 | $27.88 | $26.97 | $27.70 | $27.70 | 459,330 |
| 2024-06-26 | $26.28 | $26.96 | $26.28 | $26.94 | $26.94 | 332,756 |
| 2024-06-25 | $25.90 | $26.48 | $25.75 | $26.48 | $26.48 | 454,077 |
| 2024-06-24 | $25.75 | $26.23 | $25.68 | $25.95 | $25.95 | 526,683 |
| 2024-06-21 | $25.02 | $25.74 | $24.75 | $25.69 | $25.69 | 744,777 |
| 2024-06-20 | $25.23 | $25.45 | $24.96 | $25.03 | $25.03 | 596,233 |
| 2024-06-18 | $25.55 | $25.76 | $24.59 | $24.92 | $24.92 | 1,503,172 |
| 2024-06-17 | $25.88 | $26.21 | $25.35 | $25.67 | $25.67 | 391,328 |
| 2024-06-14 | $26.03 | $26.07 | $25.64 | $25.94 | $25.94 | 299,706 |
| 2024-06-13 | $27.11 | $27.52 | $26.09 | $26.16 | $26.16 | 397,282 |
| 2024-06-12 | $27.46 | $27.85 | $26.98 | $27.09 | $27.09 | 328,007 |
| 2024-06-11 | $26.99 | $27.30 | $26.81 | $26.87 | $26.87 | 240,553 |
| 2024-06-10 | $26.72 | $27.50 | $26.24 | $27.12 | $27.12 | 430,886 |
| 2024-06-07 | $26.81 | $26.95 | $26.58 | $26.91 | $26.91 | 305,592 |
| 2024-06-06 | $26.98 | $27.12 | $26.69 | $26.89 | $26.89 | 311,809 |
| 2024-06-05 | $27.41 | $27.44 | $25.96 | $26.99 | $26.99 | 512,035 |
| 2024-06-04 | $27.93 | $27.93 | $27.13 | $27.24 | $27.24 | 404,964 |
| 2024-06-03 | $27.75 | $28.10 | $27.22 | $27.93 | $27.93 | 414,679 |
| 2024-05-31 | $27.81 | $28.04 | $27.04 | $27.43 | $27.43 | 703,757 |
| 2024-05-30 | $28.57 | $28.69 | $27.73 | $27.76 | $27.76 | 296,352 |
| 2024-05-29 | $28.00 | $29.17 | $27.98 | $28.65 | $28.65 | 483,429 |
| 2024-05-28 | $27.56 | $28.49 | $27.16 | $28.10 | $28.10 | 792,234 |
| 2024-05-24 | $27.09 | $27.53 | $26.59 | $27.40 | $27.40 | 267,454 |
| 2024-05-23 | $28.08 | $28.46 | $26.60 | $26.93 | $26.93 | 514,529 |
| 2024-05-22 | $28.36 | $28.41 | $27.64 | $27.94 | $27.94 | 310,787 |
| 2024-05-21 | $28.84 | $29.03 | $28.35 | $28.42 | $28.42 | 332,955 |
| 2024-05-20 | $27.63 | $29.28 | $27.63 | $28.87 | $28.87 | 1,132,117 |
| 2024-05-17 | $26.74 | $27.84 | $26.45 | $27.71 | $27.71 | 786,418 |
| 2024-05-16 | $26.02 | $27.58 | $25.90 | $26.64 | $26.64 | 850,110 |
| 2024-05-15 | $25.42 | $26.19 | $25.27 | $26.02 | $26.02 | 494,909 |
| 2024-05-14 | $25.50 | $25.73 | $25.05 | $25.09 | $25.09 | 342,627 |
| 2024-05-13 | $25.89 | $26.13 | $25.31 | $25.43 | $25.43 | 426,980 |
| 2024-05-10 | $26.19 | $26.60 | $26.02 | $26.08 | $26.08 | 342,611 |
| 2024-05-09 | $26.52 | $26.72 | $26.22 | $26.37 | $26.37 | 419,273 |
| 2024-05-08 | $27.23 | $27.33 | $26.08 | $26.57 | $26.57 | 727,644 |
| 2024-05-07 | $27.07 | $27.94 | $26.75 | $27.63 | $27.63 | 592,548 |
| 2024-05-06 | $27.34 | $27.35 | $26.10 | $27.02 | $27.02 | 830,748 |
| 2024-05-03 | $27.13 | $27.77 | $26.61 | $27.33 | $27.33 | 622,093 |
| 2024-05-02 | $25.00 | $27.87 | $24.77 | $26.69 | $26.69 | 1,030,803 |
| 2024-05-01 | $24.17 | $24.95 | $23.99 | $24.40 | $24.40 | 506,280 |
| 2024-04-30 | $24.05 | $24.51 | $23.61 | $24.07 | $24.07 | 310,102 |
| 2024-04-29 | $24.57 | $24.80 | $24.12 | $24.15 | $24.15 | 212,211 |
| 2024-04-26 | $23.96 | $24.57 | $23.96 | $24.52 | $24.52 | 316,324 |
| 2024-04-25 | $24.05 | $24.05 | $23.50 | $23.86 | $23.86 | 245,727 |
| 2024-04-24 | $24.57 | $24.81 | $24.35 | $24.49 | $24.49 | 207,197 |
| 2024-04-23 | $24.06 | $24.75 | $24.06 | $24.57 | $24.57 | 191,152 |
| 2024-04-22 | $23.91 | $24.27 | $23.55 | $23.98 | $23.98 | 254,012 |
| 2024-04-19 | $23.91 | $24.36 | $23.73 | $23.78 | $23.78 | 200,747 |
| 2024-04-18 | $23.89 | $24.21 | $23.68 | $24.04 | $24.04 | 274,518 |
| 2024-04-17 | $23.94 | $24.06 | $23.70 | $23.84 | $23.84 | 162,164 |
| 2024-04-16 | $23.53 | $24.18 | $23.31 | $23.84 | $23.84 | 238,244 |
| 2024-04-15 | $23.81 | $23.83 | $23.27 | $23.56 | $23.56 | 293,474 |
| 2024-04-12 | $24.07 | $24.12 | $23.52 | $23.67 | $23.67 | 170,953 |
| 2024-04-11 | $23.81 | $24.39 | $23.59 | $24.31 | $24.31 | 252,502 |
| 2024-04-10 | $23.53 | $24.03 | $23.42 | $23.80 | $23.80 | 373,552 |
| 2024-04-09 | $24.20 | $24.30 | $23.95 | $24.08 | $24.08 | 168,255 |
| 2024-04-08 | $23.81 | $24.10 | $23.76 | $24.07 | $24.07 | 140,974 |
| 2024-04-05 | $23.16 | $23.81 | $22.86 | $23.74 | $23.74 | 247,084 |
| 2024-04-04 | $23.66 | $23.77 | $23.09 | $23.17 | $23.17 | 168,576 |
| 2024-04-03 | $22.96 | $23.51 | $22.92 | $23.36 | $23.36 | 245,069 |
| 2024-04-02 | $23.14 | $23.48 | $22.65 | $23.21 | $23.21 | 257,992 |
| 2024-04-01 | $24.60 | $24.69 | $23.59 | $23.69 | $23.69 | 170,232 |
| 2024-03-28 | $24.00 | $24.74 | $23.91 | $24.57 | $24.57 | 515,060 |
| 2024-03-27 | $24.01 | $24.24 | $23.71 | $23.99 | $23.99 | 198,080 |
| 2024-03-26 | $24.02 | $24.21 | $23.80 | $23.83 | $23.83 | 277,648 |
| 2024-03-25 | $24.25 | $24.33 | $23.78 | $23.86 | $23.86 | 139,914 |
| 2024-03-22 | $24.39 | $24.72 | $24.24 | $24.30 | $24.30 | 177,848 |
| 2024-03-21 | $24.34 | $24.86 | $24.34 | $24.47 | $24.47 | 243,631 |
| 2024-03-20 | $23.76 | $24.17 | $23.55 | $24.11 | $24.11 | 188,272 |
| 2024-03-19 | $22.95 | $23.86 | $22.94 | $23.77 | $23.77 | 251,294 |
| 2024-03-18 | $23.12 | $23.21 | $22.84 | $23.09 | $23.09 | 270,132 |
| 2024-03-15 | $23.19 | $23.54 | $23.10 | $23.11 | $23.11 | 473,846 |
| 2024-03-14 | $23.79 | $23.79 | $23.20 | $23.44 | $23.44 | 307,466 |
| 2024-03-13 | $23.49 | $23.92 | $23.49 | $23.73 | $23.73 | 260,347 |
| 2024-03-12 | $23.43 | $23.89 | $23.25 | $23.66 | $23.66 | 312,982 |
| 2024-03-11 | $23.60 | $23.88 | $23.23 | $23.28 | $23.28 | 245,492 |
| 2024-03-08 | $23.74 | $24.30 | $23.72 | $23.76 | $23.76 | 348,340 |
| 2024-03-07 | $23.68 | $23.76 | $23.39 | $23.50 | $23.50 | 397,123 |
| 2024-03-06 | $23.79 | $23.79 | $23.06 | $23.50 | $23.50 | 392,102 |
| 2024-03-05 | $24.17 | $24.35 | $23.24 | $23.35 | $23.35 | 805,853 |
| 2024-03-04 | $24.63 | $24.72 | $23.81 | $24.33 | $24.33 | 473,056 |
| 2024-03-01 | $24.98 | $25.31 | $23.86 | $24.80 | $24.80 | 759,475 |
| 2024-02-29 | $25.68 | $25.83 | $23.38 | $24.95 | $24.95 | 1,046,832 |
| 2024-02-28 | $25.32 | $26.18 | $25.31 | $25.81 | $25.81 | 203,839 |
| 2024-02-27 | $25.89 | $25.93 | $25.59 | $25.71 | $25.71 | 161,090 |
| 2024-02-26 | $25.57 | $26.10 | $25.57 | $25.78 | $25.78 | 159,340 |
| 2024-02-23 | $25.43 | $26.10 | $25.38 | $25.64 | $25.64 | 207,731 |
| 2024-02-22 | $25.48 | $25.87 | $25.23 | $25.41 | $25.41 | 321,335 |
| 2024-02-21 | $25.37 | $25.40 | $24.63 | $24.98 | $24.98 | 481,166 |
| 2024-02-20 | $25.64 | $25.69 | $25.22 | $25.65 | $25.65 | 330,497 |
| 2024-02-16 | $26.37 | $26.55 | $25.86 | $26.07 | $26.07 | 350,696 |
| 2024-02-15 | $26.46 | $26.75 | $26.24 | $26.37 | $26.37 | 338,019 |
| 2024-02-14 | $25.60 | $26.51 | $25.49 | $26.45 | $26.45 | 352,792 |
| 2024-02-13 | $25.15 | $25.63 | $24.85 | $25.22 | $25.22 | 335,423 |
| 2024-02-12 | $26.38 | $26.42 | $25.98 | $26.15 | $26.15 | 267,038 |
| 2024-02-09 | $25.69 | $26.30 | $25.60 | $26.18 | $26.18 | 376,410 |
| 2024-02-08 | $24.56 | $25.63 | $24.41 | $25.31 | $25.31 | 424,848 |
| 2024-02-07 | $24.76 | $25.06 | $24.53 | $24.55 | $24.55 | 291,362 |
| 2024-02-06 | $24.57 | $24.79 | $24.12 | $24.64 | $24.64 | 255,184 |
| 2024-02-05 | $24.59 | $24.68 | $24.21 | $24.52 | $24.52 | 241,354 |
| 2024-02-02 | $24.57 | $24.84 | $24.32 | $24.58 | $24.58 | 183,633 |
| 2024-02-01 | $24.84 | $25.02 | $24.33 | $24.82 | $24.82 | 316,534 |
| 2024-01-31 | $24.81 | $25.33 | $24.59 | $24.62 | $24.62 | 334,447 |
| 2024-01-30 | $26.38 | $26.38 | $24.98 | $25.19 | $25.19 | 348,598 |
| 2024-01-29 | $24.59 | $26.18 | $24.59 | $26.17 | $26.17 | 627,802 |
| 2024-01-26 | $24.68 | $24.95 | $24.43 | $24.76 | $24.76 | 405,507 |
| 2024-01-25 | $24.50 | $24.94 | $24.32 | $24.48 | $24.48 | 351,040 |
| 2024-01-24 | $24.32 | $24.35 | $23.77 | $24.14 | $24.14 | 260,911 |
| 2024-01-23 | $24.12 | $24.77 | $23.96 | $23.98 | $23.98 | 275,289 |
| 2024-01-22 | $24.61 | $25.25 | $24.61 | $24.97 | $24.97 | 212,643 |
| 2024-01-19 | $24.45 | $24.46 | $23.95 | $24.29 | $24.29 | 180,102 |
| 2024-01-18 | $24.89 | $24.96 | $23.85 | $24.20 | $24.20 | 166,028 |
| 2024-01-17 | $24.29 | $24.56 | $23.58 | $24.53 | $24.53 | 265,419 |
| 2024-01-16 | $24.74 | $25.01 | $24.34 | $24.67 | $24.67 | 252,661 |
| 2024-01-12 | $25.29 | $25.65 | $24.79 | $24.88 | $24.88 | 471,786 |
| 2024-01-11 | $24.76 | $25.28 | $24.31 | $25.07 | $25.07 | 376,100 |
| 2024-01-10 | $24.89 | $25.11 | $24.38 | $24.64 | $24.64 | 218,958 |
| 2024-01-09 | $24.49 | $25.40 | $24.24 | $24.90 | $24.90 | 354,573 |
| 2024-01-08 | $23.38 | $24.82 | $23.11 | $24.79 | $24.79 | 357,312 |
| 2024-01-05 | $22.99 | $23.54 | $22.98 | $23.07 | $23.07 | 277,057 |
| 2024-01-04 | $22.77 | $23.00 | $22.71 | $22.81 | $22.81 | 213,300 |
| 2024-01-03 | $22.97 | $23.27 | $22.62 | $22.79 | $22.79 | 301,199 |
| 2024-01-02 | $23.94 | $23.94 | $22.67 | $23.25 | $23.25 | 300,008 |
| 2023-12-29 | $24.45 | $24.56 | $24.02 | $24.25 | $24.25 | 578,433 |
| 2023-12-28 | $24.32 | $24.44 | $24.23 | $24.41 | $24.41 | 209,523 |
| 2023-12-27 | $24.38 | $24.68 | $24.27 | $24.36 | $24.36 | 188,047 |
| 2023-12-26 | $24.55 | $24.80 | $24.30 | $24.53 | $24.53 | 187,239 |
| 2023-12-22 | $23.96 | $24.57 | $23.82 | $24.45 | $24.45 | 277,858 |
| 2023-12-21 | $23.71 | $23.73 | $23.33 | $23.67 | $23.67 | 185,048 |
| 2023-12-20 | $23.83 | $24.49 | $23.40 | $23.42 | $23.42 | 289,022 |
| 2023-12-19 | $23.50 | $24.10 | $23.50 | $23.92 | $23.92 | 285,062 |
| 2023-12-18 | $23.37 | $23.75 | $23.25 | $23.45 | $23.45 | 255,993 |
| 2023-12-15 | $23.46 | $23.73 | $22.96 | $23.32 | $23.32 | 945,989 |
| 2023-12-14 | $23.51 | $23.92 | $22.68 | $23.18 | $23.18 | 518,689 |
| 2023-12-13 | $22.77 | $23.25 | $22.33 | $23.14 | $23.14 | 395,481 |
| 2023-12-12 | $22.60 | $22.91 | $22.41 | $22.70 | $22.70 | 358,289 |
| 2023-12-11 | $22.82 | $23.44 | $22.68 | $22.70 | $22.70 | 442,612 |
| 2023-12-08 | $22.39 | $22.57 | $21.92 | $22.49 | $22.49 | 487,125 |
| 2023-12-07 | $21.77 | $22.46 | $21.19 | $22.44 | $22.44 | 444,726 |
| 2023-12-06 | $24.11 | $24.34 | $22.18 | $22.31 | $22.31 | 823,518 |
| 2023-12-05 | $22.59 | $24.04 | $22.55 | $24.00 | $24.00 | 1,176,841 |
| 2023-12-04 | $22.53 | $22.87 | $22.13 | $22.80 | $22.80 | 544,167 |
| 2023-12-01 | $22.71 | $23.11 | $22.47 | $22.83 | $22.83 | 366,582 |
| 2023-11-30 | $22.67 | $22.98 | $22.28 | $22.77 | $22.77 | 411,533 |
| 2023-11-29 | $22.70 | $23.16 | $22.49 | $22.63 | $22.63 | 275,902 |
| 2023-11-28 | $22.45 | $22.71 | $22.40 | $22.64 | $22.64 | 250,423 |
| 2023-11-27 | $22.63 | $22.98 | $22.44 | $22.50 | $22.50 | 364,167 |
| 2023-11-24 | $22.41 | $22.86 | $22.13 | $22.78 | $22.78 | 90,655 |
| 2023-11-22 | $23.05 | $23.24 | $22.56 | $22.59 | $22.59 | 187,690 |
| 2023-11-21 | $22.78 | $23.00 | $22.55 | $22.80 | $22.80 | 238,231 |
| 2023-11-20 | $22.65 | $23.08 | $22.25 | $22.91 | $22.91 | 310,353 |
| 2023-11-17 | $22.70 | $22.92 | $22.30 | $22.65 | $22.65 | 292,980 |
| 2023-11-16 | $21.81 | $22.59 | $21.54 | $22.57 | $22.57 | 433,282 |
| 2023-11-15 | $22.45 | $22.88 | $21.88 | $22.01 | $22.01 | 583,769 |
| 2023-11-14 | $21.89 | $22.43 | $21.61 | $22.43 | $22.43 | 551,365 |
| 2023-11-13 | $20.84 | $21.31 | $20.61 | $21.18 | $21.18 | 342,072 |
| 2023-11-10 | $20.69 | $21.27 | $20.55 | $21.06 | $21.06 | 695,761 |
| 2023-11-09 | $21.31 | $21.32 | $20.38 | $20.52 | $20.52 | 550,234 |
| 2023-11-08 | $21.40 | $21.89 | $21.01 | $21.38 | $21.38 | 519,545 |
| 2023-11-07 | $20.65 | $21.47 | $20.61 | $21.36 | $21.36 | 452,538 |
| 2023-11-06 | $20.83 | $21.97 | $20.37 | $20.81 | $20.81 | 1,277,371 |
| 2023-11-03 | $19.74 | $20.04 | $19.21 | $20.01 | $20.01 | 760,746 |
| 2023-11-02 | $19.00 | $21.24 | $18.03 | $19.40 | $19.40 | 1,124,571 |
| 2023-11-01 | $18.05 | $18.05 | $17.32 | $17.60 | $17.60 | 220,249 |
| 2023-10-31 | $17.57 | $18.06 | $17.46 | $17.95 | $17.95 | 240,803 |
| 2023-10-30 | $18.34 | $18.34 | $17.40 | $17.55 | $17.55 | 252,015 |
| 2023-10-27 | $18.57 | $18.59 | $18.08 | $18.27 | $18.27 | 376,707 |
| 2023-10-26 | $18.12 | $18.85 | $18.12 | $18.54 | $18.54 | 425,085 |
| 2023-10-25 | $18.14 | $18.60 | $17.89 | $18.13 | $18.13 | 211,887 |
| 2023-10-24 | $18.12 | $18.69 | $18.09 | $18.34 | $18.34 | 310,612 |
| 2023-10-23 | $17.90 | $18.30 | $17.65 | $18.03 | $18.03 | 233,171 |
| 2023-10-20 | $18.86 | $18.86 | $17.82 | $18.05 | $18.05 | 419,145 |
| 2023-10-19 | $18.10 | $18.93 | $17.39 | $18.76 | $18.76 | 368,774 |
| 2023-10-18 | $18.45 | $18.45 | $17.28 | $18.08 | $18.08 | 677,334 |
| 2023-10-17 | $17.59 | $18.82 | $17.50 | $18.55 | $18.55 | 834,021 |
| 2023-10-16 | $16.71 | $17.61 | $16.71 | $17.58 | $17.58 | 175,615 |
| 2023-10-13 | $17.13 | $17.13 | $16.49 | $16.69 | $16.69 | 174,564 |
| 2023-10-12 | $17.23 | $17.27 | $16.95 | $17.03 | $17.03 | 246,159 |
| 2023-10-11 | $17.36 | $17.42 | $17.03 | $17.17 | $17.17 | 175,429 |
| 2023-10-10 | $17.70 | $17.90 | $17.32 | $17.35 | $17.35 | 162,371 |
| 2023-10-09 | $17.48 | $17.79 | $17.29 | $17.61 | $17.61 | 228,098 |
| 2023-10-06 | $16.99 | $17.58 | $16.51 | $17.56 | $17.56 | 596,223 |
| 2023-10-05 | $17.15 | $17.29 | $16.81 | $17.15 | $17.15 | 175,193 |
| 2023-10-04 | $17.21 | $17.48 | $16.74 | $17.15 | $17.15 | 129,246 |
| 2023-10-03 | $17.75 | $17.76 | $17.01 | $17.19 | $17.19 | 174,014 |
| 2023-10-02 | $18.17 | $18.20 | $17.75 | $17.86 | $17.86 | 233,197 |
| 2023-09-29 | $18.13 | $18.60 | $18.10 | $18.22 | $18.22 | 279,873 |
| 2023-09-28 | $17.97 | $18.37 | $17.54 | $18.10 | $18.10 | 216,542 |
| 2023-09-27 | $17.68 | $18.10 | $17.52 | $18.07 | $18.07 | 232,204 |
| 2023-09-26 | $17.54 | $17.75 | $17.31 | $17.52 | $17.52 | 190,159 |
| 2023-09-25 | $17.56 | $17.79 | $17.28 | $17.63 | $17.63 | 256,147 |
| 2023-09-22 | $17.61 | $17.86 | $17.49 | $17.64 | $17.64 | 236,145 |
| 2023-09-21 | $18.15 | $18.15 | $17.28 | $17.55 | $17.55 | 358,732 |
| 2023-09-20 | $17.52 | $18.42 | $17.49 | $18.25 | $18.25 | 598,420 |
| 2023-09-19 | $17.71 | $17.71 | $17.22 | $17.34 | $17.34 | 202,792 |
| 2023-09-18 | $17.31 | $17.90 | $17.27 | $17.76 | $17.76 | 261,914 |
| 2023-09-15 | $17.24 | $17.42 | $16.85 | $17.36 | $17.36 | 438,803 |
| 2023-09-14 | $17.29 | $17.34 | $17.02 | $17.23 | $17.23 | 136,674 |
| 2023-09-13 | $17.60 | $17.60 | $17.04 | $17.21 | $17.21 | 198,365 |
| 2023-09-12 | $17.55 | $17.63 | $17.45 | $17.60 | $17.60 | 174,056 |
| 2023-09-11 | $17.58 | $17.67 | $17.29 | $17.66 | $17.66 | 172,422 |
| 2023-09-08 | $17.54 | $17.60 | $17.20 | $17.40 | $17.40 | 128,447 |
| 2023-09-07 | $17.39 | $17.55 | $17.14 | $17.52 | $17.52 | 141,540 |
| 2023-09-06 | $18.00 | $18.05 | $17.45 | $17.63 | $17.63 | 209,562 |
| 2023-09-05 | $18.10 | $18.13 | $17.54 | $18.01 | $18.01 | 327,016 |
| 2023-09-01 | $17.54 | $18.17 | $17.34 | $18.17 | $18.17 | 431,636 |
| 2023-08-31 | $17.51 | $17.75 | $17.23 | $17.42 | $17.42 | 280,922 |
| 2023-08-30 | $17.30 | $17.62 | $17.18 | $17.51 | $17.51 | 177,995 |
| 2023-08-29 | $17.00 | $17.46 | $16.43 | $17.35 | $17.35 | 170,146 |
| 2023-08-28 | $17.20 | $17.30 | $16.65 | $17.00 | $17.00 | 184,282 |
| 2023-08-25 | $17.30 | $17.47 | $16.68 | $17.04 | $17.04 | 180,907 |
| 2023-08-24 | $17.75 | $17.98 | $17.12 | $17.21 | $17.21 | 266,226 |
| 2023-08-23 | $16.80 | $17.67 | $16.64 | $17.67 | $17.67 | 398,246 |
| 2023-08-22 | $16.49 | $17.13 | $16.46 | $16.72 | $16.72 | 578,768 |
| 2023-08-21 | $15.73 | $16.34 | $15.60 | $16.31 | $16.31 | 289,033 |
| 2023-08-18 | $14.98 | $15.96 | $14.98 | $15.73 | $15.73 | 209,296 |
| 2023-08-17 | $15.12 | $15.28 | $14.93 | $15.16 | $15.16 | 204,354 |
| 2023-08-16 | $15.02 | $15.26 | $15.00 | $15.11 | $15.11 | 200,846 |
| 2023-08-15 | $15.28 | $15.31 | $15.02 | $15.07 | $15.07 | 228,099 |
| 2023-08-14 | $15.14 | $15.39 | $15.03 | $15.37 | $15.37 | 75,442 |
| 2023-08-11 | $15.14 | $15.58 | $15.06 | $15.21 | $15.21 | 179,319 |
| 2023-08-10 | $15.63 | $15.76 | $15.12 | $15.22 | $15.22 | 173,078 |
| 2023-08-09 | $15.87 | $15.87 | $15.32 | $15.40 | $15.40 | 158,705 |
| 2023-08-08 | $16.14 | $16.28 | $15.61 | $15.91 | $15.91 | 201,845 |
| 2023-08-07 | $16.18 | $16.45 | $15.98 | $16.42 | $16.42 | 159,631 |
| 2023-08-04 | $16.62 | $16.76 | $16.07 | $16.16 | $16.16 | 192,297 |
| 2023-08-03 | $17.06 | $17.17 | $16.44 | $16.46 | $16.46 | 289,213 |
| 2023-08-02 | $16.58 | $16.59 | $15.78 | $16.15 | $16.15 | 374,267 |
| 2023-08-01 | $16.83 | $16.85 | $16.60 | $16.74 | $16.74 | 150,030 |
| 2023-07-31 | $16.54 | $16.95 | $16.54 | $16.88 | $16.88 | 246,414 |
| 2023-07-28 | $16.54 | $16.70 | $16.41 | $16.53 | $16.53 | 155,380 |
| 2023-07-27 | $16.72 | $16.72 | $16.29 | $16.38 | $16.38 | 247,960 |
| 2023-07-26 | $16.61 | $16.61 | $16.38 | $16.57 | $16.57 | 205,166 |
| 2023-07-25 | $16.40 | $16.92 | $16.40 | $16.61 | $16.61 | 213,347 |
| 2023-07-24 | $16.33 | $16.45 | $16.10 | $16.43 | $16.43 | 356,227 |
| 2023-07-21 | $16.58 | $16.78 | $16.28 | $16.33 | $16.33 | 215,815 |
| 2023-07-20 | $16.58 | $16.76 | $16.34 | $16.45 | $16.45 | 186,122 |
| 2023-07-19 | $16.99 | $17.06 | $16.46 | $16.64 | $16.64 | 367,023 |
| 2023-07-18 | $16.79 | $16.99 | $16.55 | $16.88 | $16.88 | 254,309 |
| 2023-07-17 | $16.92 | $17.05 | $16.74 | $16.80 | $16.80 | 217,679 |
| 2023-07-14 | $17.40 | $17.49 | $16.85 | $16.86 | $16.86 | 308,572 |
| 2023-07-13 | $17.55 | $17.72 | $17.33 | $17.33 | $17.33 | 263,600 |
| 2023-07-12 | $16.97 | $17.58 | $16.76 | $17.43 | $17.43 | 741,983 |
| 2023-07-11 | $15.93 | $16.51 | $15.82 | $16.47 | $16.47 | 364,462 |
| 2023-07-10 | $15.72 | $16.03 | $15.66 | $15.95 | $15.95 | 269,082 |
| 2023-07-07 | $15.77 | $16.08 | $15.68 | $15.81 | $15.81 | 168,366 |
| 2023-07-06 | $16.03 | $16.24 | $15.58 | $15.74 | $15.74 | 370,989 |
| 2023-07-05 | $16.27 | $16.51 | $15.91 | $16.26 | $16.26 | 255,159 |
| 2023-07-03 | $16.34 | $16.47 | $16.06 | $16.27 | $16.27 | 111,314 |
| 2023-06-30 | $16.64 | $16.68 | $16.35 | $16.39 | $16.39 | 265,770 |
| 2023-06-29 | $16.64 | $16.87 | $16.28 | $16.48 | $16.48 | 249,343 |
| 2023-06-28 | $16.68 | $16.86 | $16.38 | $16.61 | $16.61 | 235,380 |
| 2023-06-27 | $16.00 | $16.64 | $15.95 | $16.54 | $16.54 | 501,041 |
| 2023-06-26 | $15.57 | $15.96 | $15.41 | $15.74 | $15.74 | 280,576 |
| 2023-06-23 | $15.41 | $15.69 | $15.04 | $15.61 | $15.61 | 745,557 |
| 2023-06-22 | $15.76 | $15.89 | $15.52 | $15.66 | $15.66 | 208,377 |
| 2023-06-21 | $15.69 | $15.94 | $15.42 | $15.84 | $15.84 | 231,107 |
| 2023-06-20 | $15.50 | $15.91 | $15.47 | $15.80 | $15.80 | 223,070 |
| 2023-06-16 | $15.66 | $15.86 | $15.23 | $15.60 | $15.60 | 573,861 |
| 2023-06-15 | $15.15 | $15.59 | $15.02 | $15.47 | $15.47 | 388,280 |
| 2023-06-14 | $15.51 | $15.51 | $15.21 | $15.30 | $15.30 | 214,021 |
| 2023-06-13 | $15.80 | $15.85 | $15.25 | $15.47 | $15.47 | 225,123 |
| 2023-06-12 | $15.41 | $15.99 | $15.31 | $15.75 | $15.75 | 307,034 |
| 2023-06-09 | $15.05 | $15.70 | $15.05 | $15.35 | $15.35 | 314,037 |
| 2023-06-08 | $15.24 | $15.24 | $14.60 | $14.97 | $14.97 | 284,073 |
| 2023-06-07 | $15.28 | $15.36 | $14.64 | $14.82 | $14.82 | 283,966 |
| 2023-06-06 | $15.20 | $15.73 | $15.07 | $15.17 | $15.17 | 422,415 |
| 2023-06-05 | $14.66 | $15.33 | $14.11 | $15.23 | $15.23 | 357,345 |
| 2023-06-02 | $15.88 | $15.88 | $14.33 | $14.83 | $14.83 | 586,145 |
| 2023-06-01 | $14.93 | $16.12 | $14.80 | $15.90 | $15.90 | 611,475 |
| 2023-05-31 | $14.22 | $15.08 | $14.22 | $15.00 | $15.00 | 1,624,958 |
| 2023-05-30 | $14.51 | $14.56 | $14.08 | $14.25 | $14.25 | 214,824 |
| 2023-05-26 | $14.17 | $14.53 | $14.10 | $14.39 | $14.39 | 155,161 |
| 2023-05-25 | $14.45 | $14.56 | $13.97 | $14.15 | $14.15 | 257,897 |
| 2023-05-24 | $14.53 | $14.72 | $14.38 | $14.45 | $14.45 | 151,154 |
| 2023-05-23 | $14.51 | $14.84 | $14.45 | $14.69 | $14.69 | 210,098 |
| 2023-05-22 | $14.07 | $14.52 | $14.07 | $14.51 | $14.51 | 218,703 |
| 2023-05-19 | $14.38 | $14.42 | $13.96 | $14.08 | $14.08 | 158,914 |
| 2023-05-18 | $13.77 | $14.28 | $13.77 | $14.20 | $14.20 | 218,913 |
| 2023-05-17 | $13.49 | $14.08 | $13.35 | $13.84 | $13.84 | 284,839 |
| 2023-05-16 | $13.19 | $13.63 | $13.10 | $13.48 | $13.48 | 205,642 |
| 2023-05-15 | $12.85 | $13.46 | $12.85 | $13.35 | $13.35 | 204,428 |
| 2023-05-12 | $12.90 | $13.18 | $12.75 | $12.85 | $12.85 | 167,779 |
| 2023-05-11 | $12.92 | $12.96 | $12.74 | $12.94 | $12.94 | 125,042 |
| 2023-05-10 | $12.95 | $13.04 | $12.53 | $13.00 | $13.00 | 292,375 |
| 2023-05-09 | $12.71 | $12.80 | $11.97 | $12.63 | $12.63 | 262,855 |
| 2023-05-08 | $12.06 | $12.41 | $11.91 | $12.35 | $12.35 | 198,185 |
| 2023-05-05 | $11.77 | $12.28 | $11.37 | $12.18 | $12.18 | 224,317 |
| 2023-05-04 | $11.23 | $12.11 | $11.23 | $11.53 | $11.53 | 226,746 |
| 2023-05-03 | $11.02 | $11.64 | $10.93 | $11.32 | $11.32 | 414,056 |
| 2023-05-02 | $11.80 | $12.00 | $10.99 | $11.01 | $11.01 | 542,364 |
| 2023-05-01 | $12.02 | $12.07 | $11.66 | $11.86 | $11.86 | 389,862 |
| 2023-04-28 | $11.96 | $12.15 | $11.62 | $11.99 | $11.99 | 178,103 |
| 2023-04-27 | $12.07 | $12.07 | $11.85 | $12.00 | $12.00 | 144,955 |
| 2023-04-26 | $12.01 | $12.01 | $11.44 | $11.79 | $11.79 | 469,762 |
| 2023-04-25 | $12.36 | $12.50 | $11.81 | $11.82 | $11.82 | 393,986 |
| 2023-04-24 | $12.71 | $12.88 | $12.48 | $12.51 | $12.51 | 130,308 |
| 2023-04-21 | $12.48 | $12.85 | $12.48 | $12.78 | $12.78 | 132,024 |
| 2023-04-20 | $12.40 | $12.62 | $12.26 | $12.51 | $12.51 | 109,888 |
| 2023-04-19 | $12.48 | $12.66 | $12.35 | $12.56 | $12.56 | 126,810 |
| 2023-04-18 | $12.82 | $12.96 | $12.47 | $12.56 | $12.56 | 235,849 |
| 2023-04-17 | $12.57 | $12.77 | $12.47 | $12.75 | $12.75 | 122,330 |
| 2023-04-14 | $12.52 | $12.64 | $12.39 | $12.52 | $12.52 | 140,240 |
| 2023-04-13 | $12.24 | $12.54 | $12.18 | $12.51 | $12.51 | 208,143 |
| 2023-04-12 | $12.50 | $12.50 | $12.23 | $12.30 | $12.30 | 149,881 |
| 2023-04-11 | $12.29 | $12.47 | $12.08 | $12.35 | $12.35 | 144,715 |
| 2023-04-10 | $12.27 | $12.34 | $12.00 | $12.23 | $12.23 | 243,422 |
| 2023-04-06 | $12.28 | $12.42 | $12.01 | $12.39 | $12.39 | 121,295 |
| 2023-04-05 | $12.39 | $12.45 | $11.98 | $12.26 | $12.26 | 181,746 |
| 2023-04-04 | $12.60 | $12.60 | $12.33 | $12.47 | $12.47 | 280,914 |
| 2023-04-03 | $12.60 | $12.60 | $12.36 | $12.56 | $12.56 | 308,233 |
| 2023-03-31 | $12.28 | $12.71 | $12.07 | $12.66 | $12.66 | 231,823 |
| 2023-03-30 | $12.29 | $12.42 | $12.05 | $12.08 | $12.08 | 356,266 |
| 2023-03-29 | $12.25 | $12.31 | $12.01 | $12.21 | $12.21 | 192,433 |
| 2023-03-28 | $12.13 | $12.32 | $11.91 | $12.12 | $12.12 | 144,677 |
| 2023-03-27 | $12.25 | $12.46 | $12.08 | $12.19 | $12.19 | 210,221 |
| 2023-03-24 | $11.97 | $12.13 | $11.54 | $12.10 | $12.10 | 427,818 |
| 2023-03-23 | $12.09 | $12.49 | $11.72 | $12.08 | $12.08 | 246,481 |
| 2023-03-22 | $12.61 | $12.76 | $12.01 | $12.02 | $12.02 | 277,140 |
| 2023-03-21 | $12.01 | $12.66 | $11.90 | $12.62 | $12.62 | 489,187 |
| 2023-03-20 | $12.40 | $12.41 | $11.79 | $11.83 | $11.83 | 284,871 |
| 2023-03-17 | $12.32 | $12.57 | $12.18 | $12.25 | $12.25 | 940,466 |
| 2023-03-16 | $12.46 | $12.77 | $12.38 | $12.45 | $12.45 | 587,216 |
| 2023-03-15 | $12.39 | $12.67 | $12.32 | $12.53 | $12.53 | 571,181 |
| 2023-03-14 | $12.77 | $13.04 | $12.51 | $12.61 | $12.61 | 541,720 |
| 2023-03-13 | $13.79 | $13.79 | $11.47 | $12.41 | $12.41 | 1,238,616 |
| 2023-03-10 | $14.62 | $14.62 | $13.67 | $13.98 | $13.98 | 419,263 |
| 2023-03-09 | $15.30 | $15.33 | $14.04 | $14.68 | $14.68 | 274,701 |
| 2023-03-08 | $15.24 | $15.31 | $13.95 | $15.31 | $15.31 | 137,837 |
| 2023-03-07 | $15.61 | $15.76 | $14.68 | $15.21 | $15.21 | 213,250 |
| 2023-03-06 | $15.48 | $15.55 | $15.12 | $15.51 | $15.51 | 195,894 |
| 2023-03-03 | $15.26 | $15.56 | $15.16 | $15.45 | $15.45 | 217,265 |
| 2023-03-02 | $15.07 | $15.31 | $15.00 | $15.22 | $15.22 | 160,041 |
| 2023-03-01 | $15.30 | $15.44 | $14.70 | $15.23 | $15.23 | 245,077 |
| 2023-02-28 | $15.49 | $15.70 | $14.70 | $15.36 | $15.36 | 492,133 |
| 2023-02-27 | $15.55 | $15.75 | $15.32 | $15.63 | $15.63 | 141,327 |
| 2023-02-24 | $17.50 | $17.50 | $15.27 | $15.43 | $15.43 | 226,915 |
| 2023-02-23 | $15.58 | $15.96 | $15.42 | $15.89 | $15.89 | 122,900 |
| 2023-02-22 | $15.31 | $15.68 | $15.21 | $15.60 | $15.60 | 172,189 |
| 2023-02-21 | $15.42 | $15.55 | $15.08 | $15.29 | $15.29 | 161,759 |
| 2023-02-17 | $16.18 | $16.39 | $15.59 | $15.72 | $15.72 | 190,628 |
| 2023-02-16 | $16.12 | $16.66 | $15.92 | $16.12 | $16.12 | 240,982 |
| 2023-02-15 | $16.18 | $16.55 | $16.10 | $16.40 | $16.40 | 213,020 |
| 2023-02-14 | $15.92 | $16.49 | $15.83 | $16.18 | $16.18 | 229,603 |
| 2023-02-13 | $16.13 | $16.37 | $15.90 | $16.03 | $16.03 | 153,517 |
| 2023-02-10 | $16.09 | $16.25 | $15.28 | $16.10 | $16.10 | 128,338 |
| 2023-02-09 | $16.52 | $16.93 | $16.25 | $16.25 | $16.25 | 208,885 |
| 2023-02-08 | $16.73 | $17.01 | $16.33 | $16.34 | $16.34 | 220,760 |
| 2023-02-07 | $16.32 | $16.82 | $15.91 | $16.67 | $16.67 | 233,195 |
| 2023-02-06 | $16.81 | $17.07 | $16.33 | $16.34 | $16.34 | 167,882 |
| 2023-02-03 | $17.06 | $17.51 | $15.55 | $16.96 | $16.96 | 482,365 |
| 2023-02-02 | $16.89 | $17.71 | $16.87 | $17.39 | $17.39 | 440,626 |
| 2023-02-01 | $16.42 | $17.03 | $16.39 | $16.78 | $16.78 | 367,642 |
| 2023-01-31 | $16.55 | $16.91 | $16.10 | $16.37 | $16.37 | 387,257 |
| 2023-01-30 | $16.25 | $16.71 | $15.94 | $16.45 | $16.45 | 208,382 |
| 2023-01-27 | $16.05 | $16.58 | $15.85 | $16.38 | $16.38 | 485,355 |
| 2023-01-26 | $15.93 | $16.21 | $15.34 | $16.02 | $16.02 | 116,006 |
| 2023-01-25 | $15.45 | $15.86 | $14.84 | $15.76 | $15.76 | 163,236 |
| 2023-01-24 | $15.81 | $16.19 | $15.66 | $15.73 | $15.73 | 192,812 |
| 2023-01-23 | $15.32 | $16.01 | $15.28 | $15.88 | $15.88 | 822,903 |
| 2023-01-20 | $15.19 | $15.32 | $14.74 | $15.25 | $15.25 | 146,855 |
| 2023-01-19 | $14.67 | $14.90 | $14.57 | $14.81 | $14.81 | 96,582 |
| 2023-01-18 | $15.12 | $15.18 | $14.73 | $14.79 | $14.79 | 95,923 |
| 2023-01-17 | $15.00 | $15.25 | $14.63 | $14.98 | $14.98 | 198,797 |
| 2023-01-13 | $14.58 | $14.97 | $14.58 | $14.92 | $14.92 | 145,126 |
| 2023-01-12 | $14.86 | $14.86 | $14.47 | $14.68 | $14.68 | 97,442 |
| 2023-01-11 | $14.65 | $14.99 | $14.43 | $14.73 | $14.73 | 129,749 |
| 2023-01-10 | $14.52 | $14.84 | $14.19 | $14.48 | $14.48 | 457,904 |
| 2023-01-09 | $14.33 | $14.92 | $13.85 | $14.52 | $14.52 | 460,164 |
| 2023-01-06 | $14.49 | $14.71 | $13.67 | $14.14 | $14.14 | 283,917 |
| 2023-01-05 | $14.70 | $14.73 | $14.24 | $14.35 | $14.35 | 149,460 |
| 2023-01-04 | $15.00 | $15.12 | $14.63 | $14.79 | $14.79 | 195,173 |
| 2023-01-03 | $14.87 | $15.00 | $14.22 | $14.79 | $14.79 | 255,923 |
| 2022-12-30 | $13.96 | $14.66 | $13.82 | $14.59 | $14.59 | 100,767 |
| 2022-12-29 | $13.69 | $14.39 | $13.69 | $14.09 | $14.09 | 162,771 |
| 2022-12-28 | $13.10 | $13.62 | $13.10 | $13.55 | $13.55 | 139,154 |
| 2022-12-27 | $13.48 | $13.87 | $13.12 | $13.17 | $13.17 | 167,343 |
| 2022-12-23 | $13.72 | $13.86 | $13.52 | $13.62 | $13.62 | 102,269 |
| 2022-12-22 | $13.73 | $13.99 | $13.51 | $13.80 | $13.80 | 182,664 |
| 2022-12-21 | $13.70 | $14.22 | $13.59 | $13.89 | $13.89 | 128,980 |
| 2022-12-20 | $13.42 | $14.11 | $13.27 | $13.70 | $13.70 | 120,248 |
| 2022-12-19 | $13.85 | $14.51 | $13.16 | $13.45 | $13.45 | 225,289 |
| 2022-12-16 | $13.85 | $14.00 | $13.44 | $13.91 | $13.91 | 449,747 |
| 2022-12-15 | $13.92 | $14.34 | $13.66 | $13.95 | $13.95 | 218,733 |
| 2022-12-14 | $14.29 | $14.62 | $13.93 | $14.22 | $14.22 | 204,300 |
| 2022-12-13 | $14.44 | $14.82 | $14.04 | $14.29 | $14.29 | 207,600 |
| 2022-12-12 | $13.60 | $14.47 | $13.60 | $14.14 | $14.14 | 171,557 |
| 2022-12-09 | $13.32 | $13.69 | $13.27 | $13.62 | $13.62 | 174,583 |
| 2022-12-08 | $13.25 | $13.48 | $13.01 | $13.35 | $13.35 | 180,938 |
| 2022-12-07 | $12.85 | $13.26 | $12.68 | $13.23 | $13.23 | 145,091 |
| 2022-12-06 | $13.74 | $13.97 | $12.79 | $12.84 | $12.84 | 256,313 |
| 2022-12-05 | $12.84 | $13.16 | $12.58 | $12.73 | $12.73 | 219,636 |
| 2022-12-02 | $12.67 | $13.09 | $12.16 | $12.93 | $12.93 | 114,712 |
| 2022-12-01 | $12.66 | $13.31 | $12.42 | $12.94 | $12.94 | 156,950 |
| 2022-11-30 | $11.99 | $12.64 | $11.87 | $12.57 | $12.57 | 738,693 |
| 2022-11-29 | $11.85 | $12.10 | $11.74 | $11.91 | $11.91 | 211,247 |
| 2022-11-28 | $11.81 | $12.00 | $11.70 | $11.79 | $11.79 | 323,732 |
| 2022-11-25 | $11.81 | $11.96 | $11.75 | $11.83 | $11.83 | 111,332 |
| 2022-11-23 | $11.39 | $11.98 | $11.02 | $11.90 | $11.90 | 250,299 |
| 2022-11-22 | $11.59 | $12.04 | $11.20 | $11.37 | $11.37 | 252,944 |
| 2022-11-21 | $12.25 | $12.31 | $11.59 | $11.65 | $11.65 | 221,044 |
| 2022-11-18 | $12.69 | $12.73 | $11.86 | $12.40 | $12.40 | 357,704 |
| 2022-11-17 | $13.01 | $13.07 | $12.07 | $12.32 | $12.32 | 290,746 |
| 2022-11-16 | $13.90 | $14.08 | $13.48 | $13.50 | $13.50 | 197,334 |
| 2022-11-15 | $14.46 | $14.68 | $13.68 | $13.89 | $13.89 | 274,753 |
| 2022-11-14 | $13.82 | $14.30 | $13.48 | $14.12 | $14.12 | 134,275 |
| 2022-11-11 | $13.46 | $14.21 | $13.41 | $13.99 | $13.99 | 151,362 |
| 2022-11-10 | $13.63 | $13.91 | $13.24 | $13.68 | $13.68 | 192,208 |
| 2022-11-09 | $12.88 | $13.19 | $12.50 | $12.99 | $12.99 | 335,992 |
| 2022-11-08 | $13.20 | $13.30 | $12.39 | $12.99 | $12.99 | 416,119 |
| 2022-11-07 | $13.52 | $13.52 | $12.43 | $13.03 | $13.03 | 501,606 |
| 2022-11-04 | $12.46 | $13.89 | $10.70 | $13.48 | $13.48 | 911,695 |
| 2022-11-03 | $13.93 | $13.94 | $13.23 | $13.36 | $13.36 | 175,410 |
| 2022-11-02 | $15.85 | $15.85 | $14.18 | $14.19 | $14.19 | 200,355 |
| 2022-11-01 | $16.22 | $16.44 | $15.78 | $15.80 | $15.80 | 129,016 |
| 2022-10-31 | $15.47 | $15.89 | $15.26 | $15.85 | $15.85 | 162,062 |
| 2022-10-28 | $15.29 | $15.70 | $14.92 | $15.58 | $15.58 | 204,117 |
| 2022-10-27 | $15.29 | $15.39 | $14.93 | $15.22 | $15.22 | 100,476 |
| 2022-10-26 | $15.40 | $15.66 | $15.15 | $15.21 | $15.21 | 178,558 |
| 2022-10-25 | $15.16 | $15.93 | $15.16 | $15.53 | $15.53 | 247,344 |
| 2022-10-24 | $15.11 | $15.11 | $14.46 | $14.98 | $14.98 | 121,439 |
| 2022-10-21 | $14.93 | $15.20 | $14.51 | $15.10 | $15.10 | 182,219 |
| 2022-10-20 | $15.23 | $15.54 | $14.63 | $14.87 | $14.87 | 264,739 |
| 2022-10-19 | $14.70 | $15.53 | $14.39 | $15.10 | $15.10 | 553,297 |
| 2022-10-18 | $14.94 | $15.17 | $14.77 | $14.99 | $14.99 | 160,065 |
| 2022-10-17 | $14.49 | $14.98 | $14.49 | $14.54 | $14.54 | 163,725 |
| 2022-10-14 | $14.67 | $14.69 | $14.11 | $14.16 | $14.16 | 125,759 |
| 2022-10-13 | $14.18 | $14.64 | $13.87 | $14.48 | $14.48 | 176,306 |
| 2022-10-12 | $14.40 | $14.72 | $13.93 | $14.61 | $14.61 | 164,710 |
| 2022-10-11 | $14.96 | $14.96 | $14.23 | $14.49 | $14.49 | 175,016 |
| 2022-10-10 | $15.60 | $15.60 | $14.80 | $14.95 | $14.95 | 183,417 |
| 2022-10-07 | $15.84 | $15.84 | $15.38 | $15.64 | $15.64 | 450,414 |
| 2022-10-06 | $16.35 | $16.67 | $16.14 | $16.19 | $16.19 | 208,666 |
| 2022-10-05 | $16.60 | $17.09 | $16.20 | $16.39 | $16.39 | 885,063 |
| 2022-10-04 | $15.85 | $16.66 | $15.85 | $16.63 | $16.63 | 235,337 |
| 2022-10-03 | $15.12 | $15.69 | $14.54 | $15.41 | $15.41 | 235,315 |
| 2022-09-30 | $15.10 | $15.71 | $14.94 | $15.05 | $15.05 | 346,201 |
| 2022-09-29 | $15.16 | $15.18 | $14.86 | $15.14 | $15.14 | 322,299 |
| 2022-09-28 | $14.59 | $15.89 | $14.45 | $15.47 | $15.47 | 490,951 |
| 2022-09-27 | $14.45 | $14.52 | $14.16 | $14.50 | $14.50 | 166,457 |
| 2022-09-26 | $13.87 | $14.36 | $13.87 | $14.12 | $14.12 | 129,067 |
| 2022-09-23 | $13.70 | $13.94 | $13.44 | $13.87 | $13.87 | 150,240 |
| 2022-09-22 | $14.80 | $14.80 | $13.48 | $13.95 | $13.95 | 233,995 |
| 2022-09-21 | $14.85 | $15.29 | $14.55 | $14.85 | $14.85 | 264,801 |
| 2022-09-20 | $14.13 | $14.75 | $14.13 | $14.67 | $14.67 | 237,141 |
| 2022-09-19 | $14.62 | $14.77 | $14.04 | $14.36 | $14.36 | 224,735 |
| 2022-09-16 | $16.08 | $16.08 | $14.47 | $14.95 | $14.95 | 2,407,983 |
| 2022-09-15 | $16.62 | $17.02 | $16.36 | $16.45 | $16.45 | 384,926 |
| 2022-09-14 | $15.80 | $16.36 | $15.55 | $16.35 | $16.35 | 202,069 |
| 2022-09-13 | $15.75 | $16.35 | $15.60 | $15.82 | $15.82 | 270,610 |
| 2022-09-12 | $16.15 | $16.47 | $16.01 | $16.42 | $16.42 | 206,186 |
| 2022-09-09 | $16.28 | $16.37 | $16.11 | $16.19 | $16.19 | 244,822 |
| 2022-09-08 | $15.40 | $16.08 | $15.39 | $16.05 | $16.05 | 201,356 |
| 2022-09-07 | $14.49 | $15.68 | $14.49 | $15.64 | $15.64 | 277,008 |
| 2022-09-06 | $14.30 | $14.97 | $14.30 | $14.64 | $14.64 | 429,566 |
| 2022-09-02 | $14.54 | $14.54 | $13.95 | $14.14 | $14.14 | 207,879 |
| 2022-09-01 | $14.35 | $14.35 | $13.93 | $14.27 | $14.27 | 261,109 |
| 2022-08-31 | $14.52 | $14.66 | $14.44 | $14.50 | $14.50 | 462,955 |
| 2022-08-30 | $14.53 | $14.90 | $14.42 | $14.50 | $14.50 | 216,361 |
| 2022-08-29 | $14.52 | $15.11 | $13.27 | $14.53 | $14.53 | 216,741 |
| 2022-08-26 | $15.39 | $15.39 | $14.67 | $14.73 | $14.73 | 256,257 |
| 2022-08-25 | $15.22 | $15.43 | $14.96 | $15.25 | $15.25 | 219,588 |
| 2022-08-24 | $14.83 | $15.14 | $14.78 | $14.99 | $14.99 | 363,096 |
| 2022-08-23 | $14.52 | $14.84 | $14.40 | $14.71 | $14.71 | 222,808 |
| 2022-08-22 | $14.95 | $14.95 | $14.28 | $14.45 | $14.45 | 344,304 |
| 2022-08-19 | $15.03 | $15.08 | $14.82 | $14.94 | $14.94 | 194,004 |
| 2022-08-18 | $15.03 | $15.20 | $14.88 | $15.15 | $15.15 | 203,162 |
| 2022-08-17 | $15.46 | $15.46 | $15.10 | $15.16 | $15.16 | 107,209 |
| 2022-08-16 | $15.58 | $15.87 | $15.46 | $15.68 | $15.68 | 164,273 |
| 2022-08-15 | $15.48 | $15.89 | $15.37 | $15.68 | $15.68 | 206,421 |
| 2022-08-12 | $15.96 | $16.01 | $15.59 | $15.66 | $15.66 | 267,215 |
| 2022-08-11 | $15.66 | $16.17 | $15.61 | $15.88 | $15.88 | 169,833 |
| 2022-08-10 | $15.50 | $15.84 | $15.31 | $15.52 | $15.52 | 311,213 |
| 2022-08-09 | $15.09 | $15.13 | $14.39 | $15.12 | $15.12 | 263,448 |
| 2022-08-08 | $14.29 | $15.09 | $14.08 | $14.93 | $14.93 | 496,608 |
| 2022-08-05 | $15.14 | $15.48 | $13.99 | $14.29 | $14.29 | 542,805 |
| 2022-08-04 | $14.97 | $16.01 | $14.61 | $15.52 | $15.52 | 712,006 |
| 2022-08-03 | $14.65 | $15.00 | $14.26 | $14.66 | $14.66 | 318,174 |
| 2022-08-02 | $13.85 | $14.44 | $13.68 | $14.42 | $14.42 | 308,261 |
| 2022-08-01 | $13.82 | $14.22 | $13.58 | $13.92 | $13.92 | 394,605 |
| 2022-07-29 | $13.85 | $13.98 | $13.44 | $13.92 | $13.92 | 174,675 |
| 2022-07-28 | $14.06 | $14.21 | $13.60 | $13.88 | $13.88 | 194,875 |
| 2022-07-27 | $13.89 | $14.19 | $13.65 | $14.00 | $14.00 | 341,776 |
| 2022-07-26 | $13.51 | $13.93 | $13.00 | $13.58 | $13.58 | 256,295 |
| 2022-07-25 | $13.34 | $13.61 | $12.85 | $13.57 | $13.57 | 119,072 |
| 2022-07-22 | $14.01 | $14.05 | $13.07 | $13.44 | $13.44 | 150,806 |
| 2022-07-21 | $13.99 | $14.44 | $13.77 | $13.92 | $13.92 | 267,012 |
| 2022-07-20 | $13.55 | $14.15 | $13.40 | $13.97 | $13.97 | 746,523 |
| 2022-07-19 | $13.27 | $13.45 | $13.00 | $13.42 | $13.42 | 130,033 |
| 2022-07-18 | $13.07 | $13.48 | $12.76 | $13.03 | $13.03 | 110,994 |
| 2022-07-15 | $12.34 | $12.92 | $12.08 | $12.83 | $12.83 | 124,924 |
| 2022-07-14 | $12.87 | $12.90 | $11.92 | $12.08 | $12.08 | 222,967 |
| 2022-07-13 | $12.70 | $13.02 | $12.32 | $12.88 | $12.88 | 121,371 |
| 2022-07-12 | $13.54 | $13.82 | $12.90 | $12.96 | $12.96 | 182,578 |
| 2022-07-11 | $13.84 | $13.84 | $13.37 | $13.49 | $13.49 | 104,003 |
| 2022-07-08 | $13.92 | $14.23 | $13.81 | $14.05 | $14.05 | 187,700 |
| 2022-07-07 | $14.06 | $14.19 | $13.81 | $14.03 | $14.03 | 123,134 |
| 2022-07-06 | $14.09 | $14.10 | $13.79 | $13.95 | $13.95 | 106,432 |
| 2022-07-05 | $13.65 | $14.02 | $13.35 | $14.00 | $14.00 | 257,890 |
| 2022-07-01 | $13.92 | $14.06 | $13.67 | $13.99 | $13.99 | 173,422 |
| 2022-06-30 | $13.36 | $13.90 | $12.99 | $13.89 | $13.89 | 338,373 |
| 2022-06-29 | $13.50 | $13.70 | $13.31 | $13.58 | $13.58 | 144,767 |
| 2022-06-28 | $14.27 | $14.33 | $13.54 | $13.66 | $13.66 | 159,695 |
| 2022-06-27 | $14.16 | $14.50 | $13.85 | $14.16 | $14.16 | 261,510 |
| 2022-06-24 | $14.12 | $14.96 | $13.82 | $14.41 | $14.41 | 1,415,159 |
| 2022-06-23 | $13.10 | $14.00 | $12.97 | $13.98 | $13.98 | 480,436 |
| 2022-06-22 | $12.66 | $13.15 | $12.61 | $12.99 | $12.99 | 339,048 |
| 2022-06-21 | $12.34 | $12.95 | $12.24 | $12.94 | $12.94 | 425,400 |
| 2022-06-17 | $11.36 | $12.24 | $11.13 | $12.22 | $12.22 | 331,217 |
| 2022-06-16 | $11.60 | $11.67 | $11.08 | $11.20 | $11.20 | 184,426 |
| 2022-06-15 | $11.36 | $12.50 | $11.36 | $12.00 | $12.00 | 250,776 |
| 2022-06-14 | $11.53 | $11.53 | $10.91 | $11.25 | $11.25 | 139,928 |
| 2022-06-13 | $12.64 | $12.64 | $11.22 | $11.39 | $11.39 | 196,488 |
| 2022-06-10 | $13.38 | $13.67 | $12.86 | $12.86 | $12.86 | 204,795 |
| 2022-06-09 | $13.84 | $13.87 | $13.33 | $13.57 | $13.57 | 385,268 |
| 2022-06-08 | $13.96 | $14.40 | $13.96 | $13.99 | $13.99 | 177,649 |
| 2022-06-07 | $13.76 | $14.23 | $13.74 | $14.03 | $14.03 | 237,652 |
| 2022-06-06 | $14.65 | $14.79 | $13.49 | $13.93 | $13.93 | 465,866 |
| 2022-06-03 | $14.24 | $14.54 | $14.01 | $14.34 | $14.34 | 277,048 |
| 2022-06-02 | $14.07 | $14.64 | $14.04 | $14.56 | $14.56 | 357,305 |
| 2022-06-01 | $14.17 | $14.59 | $14.01 | $14.08 | $14.08 | 430,382 |
| 2022-05-31 | $14.46 | $14.46 | $13.68 | $14.05 | $14.05 | 366,572 |
| 2022-05-27 | $13.58 | $14.27 | $13.53 | $14.15 | $14.15 | 375,346 |
| 2022-05-26 | $13.22 | $13.83 | $13.16 | $13.42 | $13.42 | 280,452 |
| 2022-05-25 | $12.37 | $13.21 | $12.23 | $13.19 | $13.19 | 426,584 |
| 2022-05-24 | $11.72 | $12.72 | $11.40 | $12.35 | $12.35 | 505,477 |
| 2022-05-23 | $11.54 | $11.91 | $11.24 | $11.87 | $11.87 | 353,020 |
| 2022-05-20 | $11.71 | $11.96 | $11.28 | $11.58 | $11.58 | 664,498 |
| 2022-05-19 | $10.45 | $11.54 | $10.45 | $11.50 | $11.50 | 513,725 |
| 2022-05-18 | $10.56 | $11.06 | $10.35 | $10.48 | $10.48 | 271,162 |
| 2022-05-17 | $10.41 | $10.85 | $10.01 | $10.82 | $10.82 | 397,652 |
| 2022-05-16 | $10.74 | $10.82 | $10.01 | $10.11 | $10.11 | 336,904 |
| 2022-05-13 | $10.41 | $11.00 | $10.35 | $10.83 | $10.83 | 924,892 |
| 2022-05-12 | $9.75 | $10.59 | $9.73 | $10.13 | $10.13 | 1,264,803 |
| 2022-05-11 | $10.06 | $10.51 | $9.68 | $10.00 | $10.00 | 647,285 |
| 2022-05-10 | $10.82 | $10.90 | $9.23 | $10.25 | $10.25 | 640,267 |
| 2022-05-09 | $11.11 | $11.26 | $10.40 | $10.69 | $10.69 | 386,785 |
| 2022-05-06 | $11.11 | $11.78 | $10.57 | $11.44 | $11.44 | 718,770 |
| 2022-05-05 | $12.65 | $13.21 | $11.57 | $11.71 | $11.71 | 316,638 |
| 2022-05-04 | $13.40 | $13.58 | $12.16 | $12.92 | $12.92 | 722,151 |
| 2022-05-03 | $13.26 | $13.65 | $13.06 | $13.58 | $13.58 | 392,302 |
| 2022-05-02 | $13.10 | $13.63 | $12.80 | $13.44 | $13.44 | 391,248 |
| 2022-04-29 | $12.76 | $13.42 | $12.69 | $13.10 | $13.10 | 396,536 |
| 2022-04-28 | $12.60 | $13.04 | $12.42 | $12.94 | $12.94 | 197,685 |
| 2022-04-27 | $12.51 | $12.93 | $12.33 | $12.51 | $12.51 | 181,249 |
| 2022-04-26 | $12.70 | $12.91 | $12.36 | $12.55 | $12.55 | 389,917 |
| 2022-04-25 | $11.70 | $12.98 | $11.70 | $12.85 | $12.85 | 237,674 |
| 2022-04-22 | $11.90 | $12.29 | $11.60 | $11.86 | $11.86 | 275,075 |
| 2022-04-21 | $12.63 | $12.87 | $11.83 | $11.98 | $11.98 | 218,697 |
| 2022-04-20 | $12.89 | $12.89 | $12.41 | $12.47 | $12.47 | 170,270 |
| 2022-04-19 | $12.15 | $12.84 | $12.01 | $12.82 | $12.82 | 172,805 |
| 2022-04-18 | $12.02 | $12.34 | $11.63 | $12.15 | $12.15 | 190,714 |
| 2022-04-14 | $12.73 | $12.73 | $11.94 | $12.01 | $12.01 | 135,518 |
| 2022-04-13 | $12.36 | $12.81 | $11.98 | $12.41 | $12.41 | 184,127 |
| 2022-04-12 | $12.51 | $12.79 | $12.07 | $12.22 | $12.22 | 178,437 |
| 2022-04-11 | $12.00 | $12.54 | $11.84 | $12.39 | $12.39 | 200,638 |
| 2022-04-08 | $13.03 | $13.23 | $12.20 | $12.24 | $12.24 | 444,107 |
| 2022-04-07 | $13.72 | $13.89 | $13.04 | $13.16 | $13.16 | 161,786 |
| 2022-04-06 | $13.66 | $14.09 | $13.40 | $13.83 | $13.83 | 199,356 |
| 2022-04-05 | $14.64 | $14.76 | $13.94 | $13.96 | $13.96 | 422,495 |
| 2022-04-04 | $14.70 | $15.01 | $14.70 | $14.77 | $14.77 | 137,536 |
| 2022-04-01 | $14.39 | $14.79 | $14.29 | $14.59 | $14.59 | 124,470 |
| 2022-03-31 | $14.67 | $14.82 | $14.03 | $14.31 | $14.31 | 187,698 |
| 2022-03-30 | $14.61 | $15.03 | $14.49 | $14.76 | $14.76 | 271,008 |
| 2022-03-29 | $14.25 | $15.07 | $14.12 | $14.92 | $14.92 | 272,066 |
| 2022-03-28 | $14.02 | $14.40 | $13.76 | $14.11 | $14.11 | 225,126 |
| 2022-03-25 | $13.99 | $13.99 | $13.51 | $13.80 | $13.80 | 299,195 |
| 2022-03-24 | $14.13 | $14.67 | $13.86 | $14.00 | $14.00 | 220,738 |
| 2022-03-23 | $14.00 | $14.50 | $13.86 | $14.11 | $14.11 | 431,155 |
| 2022-03-22 | $14.00 | $14.48 | $13.90 | $14.24 | $14.24 | 500,320 |
| 2022-03-21 | $14.41 | $14.56 | $13.92 | $13.99 | $13.99 | 253,299 |
| 2022-03-18 | $14.02 | $14.95 | $14.02 | $14.48 | $14.48 | 419,547 |
| 2022-03-17 | $12.89 | $14.38 | $12.83 | $14.20 | $14.20 | 789,365 |
| 2022-03-16 | $13.26 | $13.60 | $12.65 | $13.00 | $13.00 | 1,707,513 |
| 2022-03-15 | $12.71 | $13.63 | $12.56 | $12.99 | $12.99 | 277,508 |
| 2022-03-14 | $13.57 | $13.77 | $12.16 | $12.68 | $12.68 | 667,673 |
| 2022-03-11 | $14.63 | $14.81 | $13.57 | $13.81 | $13.81 | 420,293 |
| 2022-03-10 | $14.31 | $14.97 | $14.17 | $14.50 | $14.50 | 218,426 |
| 2022-03-09 | $14.36 | $15.08 | $14.36 | $14.72 | $14.72 | 902,544 |
| 2022-03-08 | $14.08 | $14.64 | $13.68 | $13.93 | $13.93 | 334,660 |
| 2022-03-07 | $14.75 | $14.77 | $13.98 | $14.27 | $14.27 | 398,222 |
| 2022-03-04 | $15.21 | $15.38 | $14.43 | $14.49 | $14.49 | 282,345 |
| 2022-03-03 | $15.93 | $15.93 | $15.03 | $15.22 | $15.22 | 186,176 |
| 2022-03-02 | $15.70 | $15.88 | $14.86 | $15.71 | $15.71 | 193,299 |
| 2022-03-01 | $15.66 | $16.54 | $15.49 | $15.67 | $15.67 | 322,423 |
| 2022-02-28 | $15.00 | $15.86 | $15.00 | $15.76 | $15.76 | 426,190 |
| 2022-02-25 | $15.35 | $16.25 | $15.02 | $15.61 | $15.61 | 515,334 |
| 2022-02-24 | $12.89 | $15.32 | $12.72 | $15.30 | $15.30 | 868,306 |
| 2022-02-23 | $15.01 | $15.25 | $14.17 | $14.32 | $14.32 | 551,461 |
| 2022-02-22 | $14.62 | $15.16 | $14.43 | $14.83 | $14.83 | 235,346 |
| 2022-02-18 | $15.29 | $15.73 | $14.79 | $14.85 | $14.85 | 266,112 |
| 2022-02-17 | $15.88 | $15.99 | $15.21 | $15.35 | $15.35 | 158,706 |
| 2022-02-16 | $15.74 | $16.13 | $15.51 | $16.04 | $16.04 | 148,558 |
| 2022-02-15 | $15.81 | $16.04 | $15.35 | $16.01 | $16.01 | 152,631 |
| 2022-02-14 | $15.48 | $15.95 | $15.20 | $15.49 | $15.49 | 133,602 |
| 2022-02-11 | $16.06 | $16.08 | $15.15 | $15.43 | $15.43 | 216,827 |
| 2022-02-10 | $15.65 | $16.51 | $15.65 | $15.77 | $15.77 | 171,235 |
| 2022-02-09 | $15.49 | $16.12 | $15.32 | $16.11 | $16.11 | 345,389 |
| 2022-02-08 | $15.04 | $15.39 | $14.87 | $15.20 | $15.20 | 80,310 |
| 2022-02-07 | $15.05 | $15.51 | $14.84 | $15.18 | $15.18 | 127,611 |
| 2022-02-04 | $14.61 | $15.11 | $14.02 | $14.94 | $14.94 | 163,135 |
| 2022-02-03 | $14.50 | $14.93 | $14.29 | $14.60 | $14.60 | 155,427 |
| 2022-02-02 | $16.00 | $16.00 | $14.94 | $15.08 | $15.08 | 212,839 |
| 2022-02-01 | $15.53 | $15.83 | $14.99 | $15.70 | $15.70 | 279,266 |
| 2022-01-31 | $14.43 | $15.35 | $14.08 | $15.34 | $15.34 | 302,331 |
| 2022-01-28 | $13.75 | $14.33 | $13.45 | $14.16 | $14.16 | 268,281 |
| 2022-01-27 | $14.26 | $14.41 | $13.67 | $13.73 | $13.73 | 289,407 |
| 2022-01-26 | $14.58 | $14.94 | $13.84 | $13.99 | $13.99 | 420,779 |
| 2022-01-25 | $14.43 | $14.89 | $13.85 | $13.99 | $13.99 | 409,143 |
| 2022-01-24 | $13.09 | $15.17 | $12.92 | $14.84 | $14.84 | 693,327 |
| 2022-01-21 | $14.42 | $14.53 | $13.73 | $13.97 | $13.97 | 531,654 |
| 2022-01-20 | $15.94 | $16.01 | $14.61 | $14.65 | $14.65 | 436,541 |
| 2022-01-19 | $15.21 | $16.05 | $15.07 | $15.31 | $15.31 | 608,461 |
| 2022-01-18 | $15.88 | $17.47 | $15.15 | $15.23 | $15.23 | 372,087 |
| 2022-01-14 | $16.31 | $16.96 | $15.86 | $16.26 | $16.26 | 314,817 |
| 2022-01-13 | $17.60 | $18.02 | $16.30 | $16.37 | $16.37 | 247,120 |
| 2022-01-12 | $18.62 | $18.62 | $17.41 | $17.58 | $17.58 | 257,622 |
| 2022-01-11 | $17.86 | $18.47 | $17.57 | $18.13 | $18.13 | 103,199 |
| 2022-01-10 | $17.62 | $17.84 | $16.63 | $17.81 | $17.81 | 197,414 |
| 2022-01-07 | $17.63 | $18.19 | $17.26 | $17.95 | $17.95 | 178,263 |
| 2022-01-06 | $18.38 | $18.70 | $17.62 | $17.89 | $17.89 | 303,983 |
| 2022-01-05 | $20.26 | $20.51 | $18.50 | $18.56 | $18.56 | 467,288 |
| 2022-01-04 | $20.85 | $21.04 | $19.91 | $20.48 | $20.48 | 269,032 |
| 2022-01-03 | $20.15 | $20.99 | $19.83 | $20.95 | $20.95 | 266,525 |
| 2021-12-31 | $20.57 | $20.89 | $20.00 | $20.06 | $20.06 | 166,864 |
| 2021-12-30 | $19.99 | $21.20 | $19.99 | $20.55 | $20.55 | 391,570 |
| 2021-12-29 | $19.99 | $20.20 | $19.80 | $20.08 | $20.08 | 512,643 |
| 2021-12-28 | $20.18 | $20.31 | $19.87 | $20.03 | $20.03 | 367,994 |
| 2021-12-27 | $19.92 | $20.22 | $19.53 | $20.02 | $20.02 | 531,211 |
| 2021-12-23 | $19.97 | $20.20 | $19.63 | $19.71 | $19.71 | 252,768 |
| 2021-12-22 | $19.58 | $20.48 | $19.58 | $19.92 | $19.92 | 469,592 |
| 2021-12-21 | $19.24 | $20.19 | $18.99 | $19.95 | $19.95 | 996,845 |
| 2021-12-20 | $18.20 | $20.23 | $18.05 | $18.98 | $18.98 | 984,729 |
| 2021-12-17 | $18.42 | $19.61 | $17.32 | $18.70 | $18.70 | 4,072,588 |
| 2021-12-16 | $20.32 | $21.23 | $18.41 | $18.62 | $18.62 | 1,063,845 |
| 2021-12-15 | $19.94 | $20.44 | $19.33 | $20.21 | $20.21 | 903,943 |
| 2021-12-14 | $20.68 | $21.03 | $19.57 | $19.97 | $19.97 | 476,524 |
| 2021-12-13 | $21.87 | $22.99 | $20.87 | $21.08 | $21.08 | 428,699 |
| 2021-12-10 | $22.17 | $22.61 | $21.51 | $21.97 | $21.97 | 372,300 |
| 2021-12-09 | $23.13 | $23.79 | $21.91 | $22.12 | $22.12 | 361,583 |
| 2021-12-08 | $23.72 | $24.11 | $22.71 | $23.22 | $23.22 | 623,541 |
| 2021-12-07 | $22.65 | $23.67 | $22.55 | $23.59 | $23.59 | 665,434 |
| 2021-12-06 | $22.99 | $23.09 | $21.22 | $22.05 | $22.05 | 938,642 |
| 2021-12-03 | $25.56 | $25.56 | $22.91 | $23.07 | $23.07 | 956,067 |
| 2021-12-02 | $26.74 | $26.74 | $24.65 | $25.53 | $25.53 | 612,148 |
| 2021-12-01 | $29.00 | $29.00 | $26.64 | $26.76 | $26.76 | 360,680 |
| 2021-11-30 | $28.06 | $29.07 | $27.67 | $28.69 | $28.69 | 952,045 |
| 2021-11-29 | $28.23 | $28.65 | $27.77 | $28.06 | $28.06 | 678,792 |
| 2021-11-26 | $26.77 | $28.00 | $26.37 | $27.67 | $27.67 | 269,083 |
| 2021-11-24 | $26.15 | $27.24 | $24.76 | $27.15 | $27.15 | 421,493 |
| 2021-11-23 | $27.89 | $28.56 | $26.02 | $26.55 | $26.55 | 509,663 |
| 2021-11-22 | $28.51 | $29.41 | $27.54 | $28.45 | $28.45 | 1,074,329 |
| 2021-11-19 | $29.00 | $29.60 | $28.01 | $28.26 | $28.26 | 512,267 |
| 2021-11-18 | $29.00 | $29.79 | $28.36 | $29.01 | $29.01 | 362,490 |
| 2021-11-17 | $29.03 | $29.98 | $28.81 | $29.50 | $29.50 | 325,547 |
| 2021-11-16 | $28.12 | $29.52 | $28.11 | $29.48 | $29.48 | 290,152 |
| 2021-11-15 | $27.96 | $29.27 | $27.96 | $28.91 | $28.91 | 382,629 |
| 2021-11-12 | $27.54 | $28.30 | $27.20 | $28.15 | $28.15 | 286,307 |
| 2021-11-11 | $28.38 | $29.00 | $27.22 | $27.34 | $27.34 | 337,278 |
| 2021-11-10 | $28.61 | $29.48 | $28.14 | $28.19 | $28.19 | 326,802 |
| 2021-11-09 | $29.30 | $29.38 | $26.00 | $28.75 | $28.75 | 765,731 |
| 2021-11-08 | $29.00 | $29.98 | $28.26 | $29.58 | $29.58 | 218,612 |
| 2021-11-05 | $30.53 | $31.79 | $27.79 | $28.87 | $28.87 | 425,812 |
| 2021-11-04 | $30.73 | $32.50 | $30.73 | $32.14 | $32.14 | 277,185 |
| 2021-11-03 | $29.50 | $31.42 | $29.29 | $30.72 | $30.72 | 292,975 |
| 2021-11-02 | $29.91 | $30.25 | $28.91 | $29.50 | $29.50 | 116,189 |
| 2021-11-01 | $30.02 | $30.43 | $29.67 | $30.01 | $30.01 | 178,994 |
| 2021-10-29 | $29.62 | $30.20 | $29.40 | $30.00 | $30.00 | 232,761 |
| 2021-10-28 | $28.70 | $30.10 | $28.47 | $29.88 | $29.88 | 302,766 |
| 2021-10-27 | $27.75 | $29.12 | $27.75 | $28.69 | $28.69 | 219,142 |
| 2021-10-26 | $29.20 | $29.35 | $27.64 | $27.96 | $27.96 | 175,088 |
| 2021-10-25 | $28.70 | $29.49 | $28.19 | $28.88 | $28.88 | 128,423 |
| 2021-10-22 | $29.35 | $29.68 | $28.53 | $28.62 | $28.62 | 172,445 |
| 2021-10-21 | $28.73 | $29.85 | $28.50 | $29.31 | $29.31 | 215,870 |
| 2021-10-20 | $28.69 | $29.39 | $27.67 | $28.82 | $28.82 | 118,740 |
| 2021-10-19 | $28.06 | $28.90 | $27.83 | $28.69 | $28.69 | 83,571 |
| 2021-10-18 | $27.52 | $28.56 | $26.88 | $27.98 | $27.98 | 89,813 |
| 2021-10-15 | $27.18 | $27.93 | $26.30 | $27.62 | $27.62 | 68,284 |
| 2021-10-14 | $26.48 | $27.42 | $26.22 | $26.97 | $26.97 | 141,359 |
| 2021-10-13 | $24.69 | $26.33 | $24.63 | $26.14 | $26.14 | 359,812 |
| 2021-10-12 | $24.99 | $25.31 | $24.01 | $24.58 | $24.58 | 123,535 |
| 2021-10-11 | $24.33 | $25.32 | $24.26 | $24.85 | $24.85 | 136,147 |
| 2021-10-08 | $24.64 | $24.96 | $24.24 | $24.39 | $24.39 | 56,343 |
| 2021-10-07 | $24.42 | $25.64 | $24.42 | $24.57 | $24.57 | 134,053 |
| 2021-10-06 | $25.06 | $26.11 | $24.15 | $24.25 | $24.25 | 162,887 |
| 2021-10-05 | $24.95 | $25.86 | $24.52 | $25.35 | $25.35 | 249,599 |
| 2021-10-04 | $25.87 | $25.87 | $24.40 | $25.07 | $25.07 | 418,753 |
| 2021-10-01 | $24.84 | $26.17 | $24.50 | $25.92 | $25.92 | 109,640 |
| 2021-09-30 | $24.70 | $25.26 | $24.13 | $24.68 | $24.68 | 119,075 |
| 2021-09-29 | $24.94 | $25.51 | $24.27 | $24.65 | $24.65 | 182,372 |
| 2021-09-28 | $25.36 | $25.55 | $24.50 | $24.94 | $24.94 | 152,077 |
| 2021-09-27 | $25.83 | $25.90 | $25.16 | $25.69 | $25.69 | 119,902 |
| 2021-09-24 | $26.01 | $26.16 | $25.20 | $25.88 | $25.88 | 114,856 |
| 2021-09-23 | $26.77 | $27.38 | $26.05 | $26.37 | $26.37 | 106,115 |
| 2021-09-22 | $25.75 | $26.44 | $25.05 | $26.26 | $26.26 | 151,418 |
| 2021-09-21 | $25.83 | $27.44 | $25.23 | $25.73 | $25.73 | 273,047 |
| 2021-09-20 | $26.36 | $26.78 | $25.00 | $25.71 | $25.71 | 170,831 |
| 2021-09-17 | $26.15 | $27.72 | $26.15 | $26.91 | $26.91 | 157,632 |
| 2021-09-16 | $25.43 | $26.45 | $24.88 | $26.30 | $26.30 | 144,525 |
| 2021-09-15 | $26.11 | $26.13 | $25.43 | $25.59 | $25.59 | 134,529 |
| 2021-09-14 | $27.27 | $27.27 | $25.85 | $26.08 | $26.08 | 298,284 |
| 2021-09-13 | $28.76 | $28.76 | $26.82 | $27.15 | $27.15 | 144,492 |
| 2021-09-10 | $29.66 | $30.23 | $27.97 | $28.11 | $28.11 | 150,294 |
| 2021-09-09 | $29.62 | $30.33 | $29.16 | $29.60 | $29.60 | 177,994 |
| 2021-09-08 | $29.79 | $30.07 | $28.94 | $29.80 | $29.80 | 161,813 |
| 2021-09-07 | $29.81 | $30.19 | $29.06 | $29.87 | $29.87 | 281,080 |
| 2021-09-03 | $29.95 | $30.54 | $29.51 | $29.95 | $29.95 | 118,758 |
| 2021-09-02 | $30.00 | $30.35 | $29.40 | $30.22 | $30.22 | 130,386 |
| 2021-09-01 | $28.61 | $30.00 | $28.11 | $29.71 | $29.71 | 155,623 |
| 2021-08-31 | $28.27 | $28.92 | $27.71 | $28.56 | $28.56 | 107,724 |
| 2021-08-30 | $27.86 | $28.56 | $27.27 | $28.48 | $28.48 | 137,948 |
| 2021-08-27 | $27.16 | $28.22 | $26.93 | $27.76 | $27.76 | 120,547 |
| 2021-08-26 | $27.73 | $28.14 | $27.06 | $27.13 | $27.13 | 55,176 |
| 2021-08-25 | $28.09 | $28.19 | $27.29 | $28.03 | $28.03 | 43,581 |
| 2021-08-24 | $26.64 | $28.10 | $26.41 | $28.03 | $28.03 | 102,397 |
| 2021-08-23 | $27.02 | $27.35 | $26.33 | $26.56 | $26.56 | 81,344 |
| 2021-08-20 | $27.15 | $27.49 | $26.77 | $26.91 | $26.91 | 163,348 |
| 2021-08-19 | $27.08 | $28.40 | $27.00 | $27.30 | $27.30 | 140,990 |
| 2021-08-18 | $27.31 | $27.86 | $27.01 | $27.42 | $27.42 | 131,712 |
| 2021-08-17 | $27.76 | $27.86 | $27.30 | $27.59 | $27.59 | 134,995 |
| 2021-08-16 | $30.06 | $30.06 | $27.71 | $28.09 | $28.09 | 181,641 |
| 2021-08-13 | $30.80 | $31.12 | $29.85 | $30.40 | $30.40 | 219,683 |
| 2021-08-12 | $31.41 | $31.45 | $30.32 | $30.88 | $30.88 | 194,172 |
| 2021-08-11 | $31.00 | $31.40 | $30.00 | $31.15 | $31.15 | 155,180 |
| 2021-08-10 | $30.69 | $31.96 | $30.20 | $31.09 | $31.09 | 464,969 |
| 2021-08-09 | $30.65 | $31.00 | $29.25 | $30.86 | $30.86 | 845,417 |
| 2021-08-06 | $32.63 | $33.36 | $30.68 | $31.21 | $31.21 | 249,964 |
| 2021-08-05 | $30.83 | $33.77 | $30.83 | $32.20 | $32.20 | 291,937 |
| 2021-08-04 | $30.64 | $31.77 | $30.07 | $31.45 | $31.45 | 93,053 |
| 2021-08-03 | $30.91 | $31.20 | $29.11 | $30.72 | $30.72 | 194,368 |
| 2021-08-02 | $31.43 | $31.44 | $30.28 | $30.57 | $30.57 | 130,193 |
| 2021-07-30 | $31.94 | $32.07 | $30.92 | $31.29 | $31.29 | 111,016 |
| 2021-07-29 | $30.84 | $32.24 | $30.38 | $31.93 | $31.93 | 199,751 |
| 2021-07-28 | $30.19 | $31.02 | $29.85 | $30.84 | $30.84 | 117,425 |
| 2021-07-27 | $30.43 | $31.46 | $29.51 | $30.47 | $30.47 | 101,235 |
| 2021-07-26 | $31.74 | $31.74 | $29.83 | $30.36 | $30.36 | 155,566 |
| 2021-07-23 | $32.10 | $32.10 | $30.61 | $31.54 | $31.54 | 243,810 |
| 2021-07-22 | $32.67 | $33.02 | $31.28 | $31.90 | $31.90 | 139,574 |
| 2021-07-21 | $32.44 | $32.97 | $31.81 | $32.61 | $32.61 | 310,945 |
| 2021-07-20 | $32.63 | $32.63 | $31.58 | $32.42 | $32.42 | 181,922 |
| 2021-07-19 | $31.13 | $32.15 | $30.28 | $32.10 | $32.10 | 266,912 |
| 2021-07-16 | $32.55 | $32.79 | $31.33 | $32.16 | $32.16 | 187,003 |
| 2021-07-15 | $32.73 | $32.73 | $30.25 | $32.25 | $32.25 | 140,293 |
| 2021-07-14 | $34.00 | $34.00 | $30.97 | $31.18 | $31.18 | 235,561 |
| 2021-07-13 | $34.85 | $35.56 | $33.00 | $33.50 | $33.50 | 250,113 |
| 2021-07-12 | $35.66 | $36.00 | $34.94 | $35.16 | $35.16 | 187,311 |
| 2021-07-09 | $34.83 | $35.85 | $34.83 | $35.76 | $35.76 | 25,192 |
| 2021-07-08 | $35.58 | $35.58 | $34.07 | $34.89 | $34.89 | 64,407 |
| 2021-07-07 | $36.67 | $37.04 | $35.92 | $36.24 | $36.24 | 147,380 |
| 2021-07-06 | $36.72 | $36.76 | $36.11 | $36.67 | $36.67 | 78,914 |
| 2021-07-02 | $36.49 | $36.78 | $36.34 | $36.62 | $36.62 | 105,228 |
| 2021-07-01 | $35.71 | $36.49 | $35.43 | $36.23 | $36.23 | 99,482 |
| 2021-06-30 | $36.80 | $37.33 | $35.25 | $35.67 | $35.67 | 138,864 |
| 2021-06-29 | $36.73 | $37.99 | $36.56 | $36.88 | $36.88 | 145,543 |
| 2021-06-28 | $35.90 | $38.34 | $35.36 | $36.70 | $36.70 | 179,586 |
| 2021-06-25 | $38.19 | $38.63 | $35.00 | $36.04 | $36.04 | 905,927 |
| 2021-06-24 | $36.34 | $38.41 | $36.18 | $37.73 | $37.73 | 117,060 |
| 2021-06-23 | $36.00 | $36.57 | $35.55 | $35.97 | $35.97 | 93,634 |
| 2021-06-22 | $35.52 | $36.86 | $35.44 | $36.00 | $36.00 | 121,729 |
| 2021-06-21 | $34.23 | $35.67 | $34.23 | $35.50 | $35.50 | 235,566 |
| 2021-06-18 | $32.65 | $34.52 | $32.65 | $34.46 | $34.46 | 113,805 |
| 2021-06-17 | $32.60 | $33.30 | $32.33 | $32.97 | $32.97 | 109,140 |
| 2021-06-16 | $32.19 | $32.88 | $32.15 | $32.66 | $32.66 | 153,509 |
| 2021-06-15 | $32.84 | $33.28 | $32.39 | $32.66 | $32.66 | 110,960 |
| 2021-06-14 | $31.99 | $33.31 | $31.98 | $32.81 | $32.81 | 137,168 |
| 2021-06-11 | $32.00 | $32.55 | $31.52 | $32.01 | $32.01 | 143,953 |
| 2021-06-10 | $31.79 | $32.45 | $31.51 | $32.25 | $32.25 | 63,039 |
| 2021-06-09 | $32.87 | $33.29 | $31.78 | $31.93 | $31.93 | 95,300 |
| 2021-06-08 | $33.49 | $34.40 | $32.93 | $32.99 | $32.99 | 116,401 |
| 2021-06-07 | $32.89 | $33.55 | $32.86 | $33.34 | $33.34 | 274,269 |
| 2021-06-04 | $32.84 | $33.37 | $32.39 | $33.06 | $33.06 | 152,774 |
| 2021-06-03 | $33.06 | $33.39 | $32.43 | $32.96 | $32.96 | 162,795 |
| 2021-06-02 | $33.49 | $33.64 | $32.97 | $33.54 | $33.54 | 123,056 |
| 2021-06-01 | $33.28 | $33.88 | $32.67 | $33.58 | $33.58 | 171,803 |
| 2021-05-28 | $33.48 | $33.98 | $32.67 | $33.27 | $33.27 | 98,317 |
| 2021-05-27 | $33.66 | $34.94 | $32.60 | $33.48 | $33.48 | 192,234 |
| 2021-05-26 | $33.50 | $34.95 | $33.33 | $34.18 | $34.18 | 251,691 |
| 2021-05-25 | $32.25 | $33.32 | $32.18 | $33.30 | $33.30 | 220,851 |
| 2021-05-24 | $30.78 | $32.50 | $30.78 | $32.00 | $32.00 | 148,334 |
| 2021-05-21 | $30.69 | $31.54 | $30.35 | $30.71 | $30.71 | 221,972 |
| 2021-05-20 | $28.09 | $30.76 | $28.09 | $30.30 | $30.30 | 575,088 |
| 2021-05-19 | $27.00 | $28.07 | $26.54 | $27.24 | $27.24 | 166,551 |
| 2021-05-18 | $26.46 | $28.45 | $26.12 | $27.57 | $27.57 | 476,719 |
| 2021-05-17 | $28.58 | $28.95 | $26.85 | $27.06 | $27.06 | 761,930 |
| 2021-05-14 | $30.00 | $30.58 | $28.47 | $29.24 | $29.24 | 953,671 |
| 2021-05-13 | $32.47 | $35.15 | $30.41 | $31.02 | $31.02 | 220,002 |
| 2021-05-12 | $35.60 | $35.98 | $32.26 | $32.65 | $32.65 | 366,566 |
| 2021-05-11 | $37.38 | $38.29 | $35.90 | $36.03 | $36.03 | 165,250 |
| 2021-05-10 | $38.30 | $40.38 | $38.00 | $38.92 | $38.92 | 200,203 |
| 2021-05-07 | $41.94 | $42.32 | $37.52 | $38.65 | $38.65 | 325,482 |
| 2021-05-06 | $42.55 | $42.55 | $41.22 | $41.93 | $41.93 | 130,657 |
| 2021-05-05 | $42.50 | $43.69 | $41.43 | $42.71 | $42.71 | 246,250 |
| 2021-05-04 | $46.24 | $46.24 | $42.07 | $42.50 | $42.50 | 71,806 |
| 2021-05-03 | $48.09 | $48.09 | $45.91 | $46.46 | $46.46 | 35,268 |
| 2021-04-30 | $47.14 | $48.17 | $46.11 | $47.69 | $47.69 | 38,024 |
| 2021-04-29 | $47.71 | $48.28 | $46.01 | $47.67 | $47.67 | 39,289 |
| 2021-04-28 | $46.63 | $47.28 | $46.22 | $47.00 | $47.00 | 37,481 |
| 2021-04-27 | $46.28 | $47.47 | $44.26 | $46.71 | $46.71 | 55,663 |
| 2021-04-26 | $44.36 | $46.98 | $43.98 | $45.83 | $45.83 | 115,971 |
| 2021-04-23 | $44.69 | $45.25 | $43.03 | $44.63 | $44.63 | 108,160 |
| 2021-04-22 | $42.30 | $45.70 | $41.17 | $44.24 | $44.24 | 151,817 |
| 2021-04-21 | $41.09 | $42.74 | $40.18 | $42.05 | $42.05 | 217,565 |
| 2021-04-20 | $41.35 | $42.01 | $40.10 | $41.44 | $41.44 | 337,304 |
| 2021-04-19 | $42.74 | $42.74 | $40.03 | $41.57 | $41.57 | 407,267 |
| 2021-04-16 | $42.00 | $45.42 | $41.27 | $42.13 | $42.13 | 334,670 |
| 2021-04-15 | $42.65 | $48.50 | $41.60 | $41.63 | $41.63 | 1,267,583 |
| 2021-04-14 | $41.26 | $49.32 | $41.05 | $43.00 | $43.00 | 5,737,366 |