Atour Lifestyle Holdings Ltd (ATAT) Exchange: NASDAQ
Data as of Aug. 21, 2025
$34.88 ($0.40) 1.16%
Atour Lifestyle Holdings Ltd - Daily Information
Click for more stock information on Atour Lifestyle Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $34.52 |
| Previous Close | $34.88 |
| High | $35.22 |
| Low | $34.40 |
| Adjusted Open | $34.52 |
| Previous Adjusted Close | $34.88 |
| Adjusted High | $35.22 |
| Adjusted Low | $34.40 |
Invest in Atour Lifestyle Holdings Ltd (ATAT)
Historical Stock Data for Atour Lifestyle Holdings Ltd (ATAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $34.52 | $35.22 | $34.40 | $34.88 | $34.88 | 516,100 |
| 2025-08-14 | $35.00 | $35.53 | $34.37 | $34.48 | $34.48 | 651,689 |
| 2025-08-13 | $35.70 | $36.37 | $34.97 | $35.28 | $35.28 | 1,074,371 |
| 2025-08-12 | $35.23 | $35.68 | $34.82 | $35.38 | $35.38 | 804,843 |
| 2025-08-11 | $35.40 | $35.53 | $34.36 | $34.96 | $34.96 | 591,186 |
| 2025-08-08 | $35.06 | $35.69 | $34.62 | $35.37 | $35.37 | 821,080 |
| 2025-08-07 | $33.86 | $35.05 | $33.74 | $34.94 | $34.94 | 1,264,637 |
| 2025-08-06 | $33.50 | $34.77 | $33.30 | $33.72 | $33.72 | 1,469,770 |
| 2025-08-05 | $35.00 | $35.22 | $33.13 | $33.18 | $33.18 | 1,509,386 |
| 2025-08-04 | $33.79 | $34.70 | $33.65 | $34.63 | $34.63 | 988,376 |
| 2025-08-01 | $33.50 | $33.85 | $32.97 | $33.46 | $33.46 | 1,142,982 |
| 2025-07-31 | $34.10 | $34.18 | $33.50 | $33.82 | $33.82 | 1,608,304 |
| 2025-07-30 | $34.52 | $35.08 | $34.11 | $34.43 | $34.43 | 921,718 |
| 2025-07-29 | $35.59 | $35.70 | $34.70 | $34.88 | $34.88 | 544,564 |
| 2025-07-28 | $35.39 | $35.58 | $34.51 | $35.50 | $35.50 | 908,355 |
| 2025-07-25 | $35.34 | $35.89 | $34.35 | $35.69 | $35.69 | 1,086,634 |
| 2025-07-24 | $36.40 | $37.24 | $35.40 | $35.68 | $35.68 | 1,239,041 |
| 2025-07-23 | $36.65 | $37.00 | $36.24 | $36.26 | $36.26 | 1,050,759 |
| 2025-07-22 | $36.40 | $36.50 | $35.26 | $36.26 | $36.26 | 998,407 |
| 2025-07-21 | $36.37 | $37.24 | $35.87 | $36.50 | $36.50 | 1,619,033 |
| 2025-07-18 | $36.56 | $36.86 | $35.84 | $35.93 | $35.93 | 531,049 |
| 2025-07-17 | $35.50 | $36.60 | $35.16 | $36.09 | $36.09 | 1,615,017 |
| 2025-07-16 | $35.92 | $35.92 | $35.10 | $35.53 | $35.53 | 1,302,151 |
| 2025-07-15 | $35.50 | $36.02 | $35.49 | $35.93 | $35.93 | 792,867 |
| 2025-07-14 | $35.30 | $35.82 | $34.70 | $35.51 | $35.51 | 1,123,039 |
| 2025-07-11 | $35.80 | $35.98 | $35.17 | $35.46 | $35.46 | 1,533,763 |
| 2025-07-10 | $36.60 | $37.46 | $35.54 | $36.03 | $36.03 | 2,901,301 |
| 2025-07-09 | $35.48 | $36.24 | $35.05 | $36.21 | $36.21 | 1,131,173 |
| 2025-07-08 | $35.85 | $35.94 | $35.10 | $35.25 | $35.25 | 2,934,439 |
| 2025-07-07 | $33.94 | $35.80 | $33.43 | $35.54 | $35.54 | 3,180,962 |
| 2025-07-03 | $33.15 | $34.05 | $32.57 | $33.79 | $33.79 | 1,276,752 |
| 2025-07-02 | $32.70 | $34.00 | $32.70 | $33.00 | $33.00 | 2,499,407 |
| 2025-07-01 | $32.48 | $32.96 | $32.06 | $32.71 | $32.71 | 688,204 |
| 2025-06-30 | $32.75 | $33.07 | $31.93 | $32.51 | $32.51 | 1,446,457 |
| 2025-06-27 | $32.51 | $32.80 | $31.88 | $32.75 | $32.75 | 664,094 |
| 2025-06-26 | $32.33 | $32.57 | $31.52 | $32.43 | $32.43 | 949,105 |
| 2025-06-25 | $32.33 | $33.08 | $31.70 | $32.08 | $32.08 | 979,647 |
| 2025-06-24 | $32.15 | $33.00 | $31.89 | $32.40 | $32.40 | 1,849,551 |
| 2025-06-23 | $30.61 | $31.32 | $30.50 | $31.11 | $31.11 | 690,912 |
| 2025-06-20 | $30.80 | $31.13 | $29.81 | $30.67 | $30.67 | 2,563,032 |
| 2025-06-18 | $30.74 | $31.42 | $30.47 | $30.75 | $30.75 | 831,844 |
| 2025-06-17 | $31.42 | $32.31 | $30.62 | $30.95 | $30.95 | 1,088,077 |
| 2025-06-16 | $32.55 | $32.80 | $31.56 | $31.64 | $31.64 | 942,393 |
| 2025-06-13 | $32.10 | $33.05 | $32.01 | $32.30 | $32.30 | 1,150,281 |
| 2025-06-12 | $31.35 | $33.40 | $31.09 | $32.45 | $32.45 | 2,450,033 |
| 2025-06-11 | $31.14 | $31.92 | $30.79 | $30.96 | $30.96 | 913,976 |
| 2025-06-10 | $31.35 | $31.38 | $30.46 | $30.78 | $30.78 | 670,443 |
| 2025-06-09 | $31.31 | $31.89 | $30.78 | $31.46 | $31.46 | 1,412,068 |
| 2025-06-06 | $31.30 | $31.56 | $30.50 | $31.03 | $31.03 | 943,572 |
| 2025-06-05 | $31.50 | $31.63 | $31.05 | $31.26 | $31.26 | 705,968 |
| 2025-06-04 | $31.18 | $31.98 | $30.42 | $31.43 | $31.43 | 1,448,426 |
| 2025-06-03 | $31.21 | $31.32 | $30.60 | $30.90 | $30.90 | 1,283,051 |
| 2025-06-02 | $30.90 | $31.11 | $30.50 | $30.83 | $30.83 | 803,410 |
| 2025-05-30 | $31.18 | $31.59 | $30.20 | $31.31 | $30.89 | 2,319,338 |
| 2025-05-29 | $31.77 | $32.16 | $31.44 | $31.89 | $31.46 | 1,407,174 |
| 2025-05-28 | $31.19 | $31.81 | $31.01 | $31.40 | $30.98 | 2,792,620 |
| 2025-05-27 | $32.50 | $32.56 | $30.70 | $31.02 | $30.60 | 1,510,008 |
| 2025-05-23 | $32.10 | $32.80 | $31.82 | $32.47 | $32.03 | 1,573,319 |
| 2025-05-22 | $30.49 | $34.23 | $30.10 | $32.86 | $32.42 | 4,328,464 |
| 2025-05-21 | $30.35 | $30.59 | $29.90 | $30.18 | $29.77 | 1,412,208 |
| 2025-05-20 | $30.50 | $30.99 | $30.14 | $30.82 | $30.41 | 908,350 |
| 2025-05-19 | $29.44 | $30.73 | $29.02 | $30.64 | $30.23 | 1,351,258 |
| 2025-05-16 | $29.69 | $30.19 | $29.56 | $29.63 | $29.23 | 1,163,606 |
| 2025-05-15 | $29.10 | $29.88 | $28.97 | $29.83 | $29.43 | 1,151,834 |
| 2025-05-14 | $29.47 | $29.60 | $28.90 | $29.20 | $28.81 | 1,303,331 |
| 2025-05-13 | $29.50 | $29.89 | $29.21 | $29.62 | $29.22 | 510,493 |
| 2025-05-12 | $29.58 | $30.08 | $29.42 | $29.67 | $29.27 | 1,127,971 |
| 2025-05-09 | $28.35 | $29.56 | $28.30 | $28.46 | $28.08 | 1,492,340 |
| 2025-05-08 | $27.16 | $28.49 | $26.86 | $28.41 | $28.03 | 1,856,142 |
| 2025-05-07 | $25.04 | $26.88 | $25.04 | $26.59 | $26.23 | 1,540,859 |
| 2025-05-06 | $25.05 | $25.72 | $25.02 | $25.57 | $25.23 | 1,222,740 |
| 2025-05-05 | $24.29 | $25.35 | $24.29 | $25.07 | $24.73 | 1,474,103 |
| 2025-05-02 | $25.24 | $25.48 | $24.38 | $24.56 | $24.56 | 1,028,569 |
| 2025-05-01 | $24.70 | $24.99 | $24.21 | $24.70 | $24.70 | 708,904 |
| 2025-04-30 | $24.36 | $24.50 | $23.99 | $24.44 | $24.44 | 859,558 |
| 2025-04-29 | $23.86 | $24.34 | $23.63 | $24.18 | $24.18 | 1,773,739 |
| 2025-04-28 | $23.85 | $24.57 | $23.48 | $23.63 | $23.63 | 1,336,895 |
| 2025-04-25 | $23.53 | $24.05 | $23.38 | $23.92 | $23.92 | 536,559 |
| 2025-04-24 | $24.40 | $24.42 | $23.19 | $23.77 | $23.77 | 809,412 |
| 2025-04-23 | $24.59 | $25.16 | $24.12 | $24.34 | $24.34 | 1,010,369 |
| 2025-04-22 | $23.55 | $24.47 | $23.44 | $23.82 | $23.82 | 1,014,438 |
| 2025-04-21 | $23.82 | $23.82 | $22.43 | $23.27 | $23.27 | 1,421,300 |
| 2025-04-17 | $24.57 | $25.41 | $23.59 | $23.94 | $23.94 | 2,862,308 |
| 2025-04-16 | $23.86 | $24.99 | $23.86 | $23.93 | $23.93 | 2,719,013 |
| 2025-04-15 | $23.96 | $24.50 | $23.38 | $23.40 | $23.40 | 2,248,870 |
| 2025-04-14 | $22.85 | $24.76 | $22.78 | $23.84 | $23.84 | 2,992,745 |
| 2025-04-11 | $22.57 | $23.49 | $21.50 | $22.21 | $22.21 | 4,603,435 |
| 2025-04-10 | $23.76 | $24.15 | $22.36 | $23.07 | $23.07 | 2,635,792 |
| 2025-04-09 | $23.74 | $24.67 | $22.56 | $23.00 | $23.00 | 4,448,624 |
| 2025-04-08 | $26.30 | $26.30 | $23.51 | $24.02 | $24.02 | 1,836,820 |
| 2025-04-07 | $24.73 | $27.09 | $24.33 | $25.68 | $25.68 | 1,577,256 |
| 2025-04-04 | $27.00 | $27.50 | $25.40 | $26.15 | $26.15 | 1,477,260 |
| 2025-04-03 | $28.00 | $28.67 | $27.66 | $28.54 | $28.54 | 788,646 |
| 2025-04-02 | $28.62 | $29.62 | $28.47 | $29.41 | $29.41 | 677,242 |
| 2025-04-01 | $28.75 | $28.93 | $28.31 | $28.61 | $28.61 | 615,248 |
| 2025-03-31 | $27.79 | $28.70 | $27.05 | $28.35 | $28.35 | 1,067,714 |
| 2025-03-28 | $29.10 | $29.39 | $28.10 | $28.45 | $28.45 | 1,098,067 |
| 2025-03-27 | $28.60 | $29.90 | $28.21 | $29.11 | $29.11 | 1,012,580 |
| 2025-03-26 | $29.47 | $29.65 | $28.34 | $28.57 | $28.57 | 1,201,607 |
| 2025-03-25 | $29.00 | $30.00 | $26.67 | $28.96 | $28.96 | 1,999,348 |
| 2025-03-24 | $30.60 | $30.95 | $30.12 | $30.24 | $30.24 | 1,100,843 |
| 2025-03-21 | $29.75 | $30.45 | $28.82 | $30.27 | $30.27 | 846,264 |
| 2025-03-20 | $29.59 | $30.78 | $29.30 | $30.21 | $30.21 | 733,483 |
| 2025-03-19 | $31.00 | $31.04 | $30.26 | $30.91 | $30.91 | 534,139 |
| 2025-03-18 | $31.65 | $31.69 | $30.30 | $30.92 | $30.92 | 954,655 |
| 2025-03-17 | $31.30 | $31.75 | $30.84 | $31.29 | $31.29 | 1,362,559 |
| 2025-03-14 | $30.56 | $31.58 | $30.46 | $31.25 | $31.25 | 967,594 |
| 2025-03-13 | $29.69 | $29.95 | $29.16 | $29.62 | $29.62 | 971,500 |
| 2025-03-12 | $30.17 | $30.49 | $29.86 | $30.30 | $30.30 | 973,901 |
| 2025-03-11 | $29.08 | $30.46 | $28.83 | $30.36 | $30.36 | 1,505,168 |
| 2025-03-10 | $29.80 | $29.82 | $28.23 | $28.79 | $28.79 | 1,162,078 |
| 2025-03-07 | $31.00 | $31.00 | $29.53 | $30.11 | $30.11 | 753,807 |
| 2025-03-06 | $31.73 | $32.31 | $30.42 | $30.59 | $30.59 | 1,385,338 |
| 2025-03-05 | $29.92 | $31.30 | $29.92 | $30.99 | $30.99 | 1,695,895 |
| 2025-03-04 | $29.39 | $29.78 | $28.80 | $29.40 | $29.40 | 981,324 |
| 2025-03-03 | $30.96 | $31.00 | $28.95 | $29.20 | $29.20 | 1,183,051 |
| 2025-02-28 | $28.72 | $31.03 | $28.70 | $30.71 | $30.71 | 1,876,537 |
| 2025-02-27 | $30.34 | $30.83 | $29.29 | $29.66 | $29.66 | 1,097,479 |
| 2025-02-26 | $30.64 | $31.58 | $30.48 | $30.63 | $30.63 | 1,152,382 |
| 2025-02-25 | $29.80 | $30.17 | $28.81 | $29.42 | $29.42 | 1,400,196 |
| 2025-02-24 | $30.75 | $30.80 | $28.71 | $29.75 | $29.75 | 2,595,567 |
| 2025-02-21 | $32.30 | $32.30 | $31.01 | $31.26 | $31.26 | 1,530,742 |
| 2025-02-20 | $32.80 | $33.32 | $31.36 | $31.92 | $31.92 | 1,699,065 |
| 2025-02-19 | $32.42 | $32.42 | $31.01 | $32.17 | $32.17 | 1,551,565 |
| 2025-02-18 | $32.20 | $32.76 | $31.61 | $31.96 | $31.96 | 3,154,451 |
| 2025-02-14 | $30.99 | $31.23 | $30.04 | $30.80 | $30.80 | 2,006,277 |
| 2025-02-13 | $29.36 | $29.79 | $28.85 | $29.57 | $29.57 | 1,392,613 |
| 2025-02-12 | $29.40 | $30.86 | $28.64 | $29.26 | $29.26 | 1,899,905 |
| 2025-02-11 | $27.62 | $29.74 | $27.06 | $29.00 | $29.00 | 1,288,615 |
| 2025-02-10 | $28.11 | $28.19 | $27.19 | $27.90 | $27.90 | 629,913 |
| 2025-02-07 | $27.27 | $28.55 | $27.19 | $27.47 | $27.47 | 799,864 |
| 2025-02-06 | $26.76 | $27.13 | $26.36 | $26.90 | $26.90 | 693,632 |
| 2025-02-05 | $27.08 | $27.28 | $25.72 | $26.16 | $26.16 | 1,434,558 |
| 2025-02-04 | $27.42 | $28.30 | $27.23 | $27.60 | $27.60 | 708,502 |
| 2025-02-03 | $26.96 | $27.52 | $26.01 | $27.11 | $27.11 | 601,250 |
| 2025-01-31 | $28.20 | $28.40 | $27.04 | $27.41 | $27.41 | 898,169 |
| 2025-01-30 | $27.49 | $28.82 | $27.49 | $28.20 | $28.20 | 902,013 |
| 2025-01-29 | $27.85 | $28.21 | $27.02 | $27.31 | $27.31 | 471,403 |
| 2025-01-28 | $26.97 | $27.58 | $26.55 | $27.49 | $27.49 | 662,461 |
| 2025-01-27 | $26.99 | $27.63 | $26.81 | $27.09 | $27.09 | 859,907 |
| 2025-01-24 | $26.25 | $27.58 | $25.92 | $27.31 | $27.31 | 1,148,945 |
| 2025-01-23 | $26.00 | $26.42 | $25.85 | $26.15 | $26.15 | 613,645 |
| 2025-01-22 | $26.65 | $26.65 | $25.81 | $26.22 | $26.22 | 471,698 |
| 2025-01-21 | $26.35 | $26.94 | $25.61 | $26.44 | $26.44 | 687,003 |
| 2025-01-17 | $25.51 | $26.39 | $25.33 | $25.85 | $25.85 | 685,579 |
| 2025-01-16 | $25.50 | $25.54 | $24.92 | $25.33 | $25.33 | 578,041 |
| 2025-01-15 | $25.24 | $25.90 | $25.19 | $25.35 | $25.35 | 496,374 |
| 2025-01-14 | $25.32 | $26.04 | $25.00 | $25.20 | $25.20 | 789,352 |
| 2025-01-13 | $25.15 | $25.36 | $24.86 | $24.99 | $24.99 | 384,098 |
| 2025-01-10 | $25.59 | $25.71 | $25.00 | $25.26 | $25.26 | 565,067 |
| 2025-01-08 | $25.20 | $26.03 | $25.04 | $25.83 | $25.83 | 1,119,289 |
| 2025-01-07 | $25.11 | $25.39 | $24.83 | $25.20 | $25.20 | 1,385,671 |
| 2025-01-06 | $26.88 | $26.93 | $25.35 | $25.53 | $25.53 | 1,257,020 |
| 2025-01-03 | $27.50 | $27.76 | $26.53 | $26.55 | $26.55 | 701,100 |
| 2025-01-02 | $26.59 | $27.38 | $26.50 | $27.02 | $27.02 | 747,986 |
| 2024-12-31 | $26.71 | $27.00 | $26.52 | $26.89 | $26.89 | 1,086,178 |
| 2024-12-30 | $26.55 | $26.65 | $25.68 | $26.56 | $26.56 | 874,874 |
| 2024-12-27 | $28.55 | $28.67 | $26.87 | $27.00 | $27.00 | 1,208,871 |
| 2024-12-26 | $29.20 | $29.65 | $28.66 | $28.77 | $28.77 | 687,937 |
| 2024-12-24 | $28.28 | $29.79 | $28.00 | $29.09 | $29.09 | 1,301,469 |
| 2024-12-23 | $28.41 | $28.59 | $27.60 | $28.09 | $28.09 | 1,205,926 |
| 2024-12-20 | $27.32 | $28.14 | $27.08 | $27.99 | $27.99 | 837,982 |
| 2024-12-19 | $27.45 | $27.92 | $27.17 | $27.32 | $27.32 | 1,178,246 |
| 2024-12-18 | $28.11 | $28.78 | $27.24 | $27.31 | $27.31 | 911,340 |
| 2024-12-17 | $26.95 | $28.66 | $26.95 | $28.21 | $28.21 | 1,454,598 |
| 2024-12-16 | $26.94 | $27.67 | $26.50 | $26.97 | $26.97 | 678,757 |
| 2024-12-13 | $28.00 | $28.00 | $26.84 | $27.01 | $27.01 | 1,743,203 |
| 2024-12-12 | $27.90 | $28.85 | $27.41 | $27.99 | $27.99 | 1,339,078 |
| 2024-12-11 | $27.77 | $27.91 | $26.77 | $27.78 | $27.78 | 2,058,983 |
| 2024-12-10 | $28.63 | $28.72 | $26.75 | $27.32 | $27.32 | 2,239,872 |
| 2024-12-09 | $28.19 | $29.90 | $27.32 | $29.45 | $29.45 | 3,829,762 |
| 2024-12-06 | $26.43 | $27.25 | $26.25 | $26.49 | $26.49 | 655,333 |
| 2024-12-05 | $26.98 | $27.05 | $26.11 | $26.29 | $26.29 | 1,589,246 |
| 2024-12-04 | $26.21 | $26.59 | $25.68 | $26.55 | $26.55 | 1,280,395 |
| 2024-12-03 | $25.40 | $26.68 | $25.36 | $25.96 | $25.96 | 2,450,398 |
| 2024-12-02 | $25.19 | $25.65 | $25.02 | $25.21 | $25.21 | 1,333,936 |
| 2024-11-29 | $24.83 | $25.63 | $24.49 | $25.15 | $25.15 | 1,461,412 |
| 2024-11-27 | $25.30 | $25.77 | $24.78 | $24.83 | $24.83 | 2,527,755 |
| 2024-11-26 | $26.08 | $26.13 | $24.84 | $25.00 | $25.00 | 981,368 |
| 2024-11-25 | $24.68 | $25.95 | $24.65 | $25.92 | $25.92 | 1,761,257 |
| 2024-11-22 | $24.75 | $25.52 | $24.07 | $25.27 | $25.27 | 1,393,553 |
| 2024-11-21 | $25.99 | $25.99 | $25.03 | $25.35 | $25.35 | 1,103,019 |
| 2024-11-20 | $26.27 | $26.89 | $25.19 | $25.82 | $25.82 | 1,185,224 |
| 2024-11-19 | $27.70 | $27.90 | $24.81 | $25.55 | $25.55 | 1,669,739 |
| 2024-11-18 | $26.35 | $27.24 | $26.26 | $27.09 | $27.09 | 1,818,886 |
| 2024-11-15 | $26.08 | $26.42 | $25.58 | $26.00 | $26.00 | 983,194 |
| 2024-11-14 | $26.73 | $26.78 | $26.06 | $26.11 | $26.11 | 1,221,709 |
| 2024-11-13 | $27.22 | $27.30 | $25.97 | $26.65 | $26.65 | 2,017,060 |
| 2024-11-12 | $26.23 | $27.68 | $26.05 | $27.22 | $27.22 | 1,624,490 |
| 2024-11-11 | $26.96 | $27.18 | $26.47 | $26.79 | $26.79 | 557,990 |
| 2024-11-08 | $25.95 | $26.67 | $25.82 | $26.55 | $26.55 | 872,385 |
| 2024-11-07 | $27.56 | $27.88 | $26.66 | $26.70 | $26.70 | 1,341,089 |
| 2024-11-06 | $26.16 | $26.55 | $24.69 | $26.40 | $26.40 | 1,125,283 |
| 2024-11-05 | $26.80 | $27.19 | $26.22 | $26.68 | $26.68 | 554,662 |
| 2024-11-04 | $26.10 | $27.48 | $26.10 | $26.29 | $26.29 | 716,915 |
| 2024-11-01 | $26.26 | $26.53 | $25.80 | $26.07 | $26.07 | 648,154 |
| 2024-10-31 | $26.47 | $26.62 | $25.81 | $26.20 | $26.20 | 748,048 |
| 2024-10-30 | $27.12 | $27.44 | $26.13 | $26.47 | $26.47 | 963,493 |
| 2024-10-29 | $27.80 | $27.81 | $27.27 | $27.50 | $27.50 | 538,277 |
| 2024-10-28 | $26.79 | $27.68 | $26.24 | $27.36 | $27.36 | 1,018,820 |
| 2024-10-25 | $26.24 | $26.36 | $25.68 | $25.97 | $25.97 | 799,165 |
| 2024-10-24 | $26.50 | $26.55 | $26.06 | $26.17 | $26.17 | 665,158 |
| 2024-10-23 | $27.00 | $27.07 | $26.24 | $26.46 | $26.46 | 1,095,848 |
| 2024-10-22 | $27.02 | $28.42 | $26.87 | $26.96 | $26.96 | 1,882,191 |
| 2024-10-21 | $26.80 | $27.25 | $26.67 | $26.92 | $26.92 | 581,983 |
| 2024-10-18 | $27.33 | $27.70 | $26.72 | $26.93 | $26.93 | 871,764 |
| 2024-10-17 | $26.48 | $26.93 | $25.94 | $26.03 | $26.03 | 734,946 |
| 2024-10-16 | $27.05 | $27.72 | $26.93 | $26.94 | $26.94 | 798,370 |
| 2024-10-15 | $27.30 | $27.30 | $26.29 | $26.97 | $26.97 | 1,395,527 |
| 2024-10-14 | $27.09 | $28.07 | $27.02 | $27.95 | $27.95 | 1,245,462 |
| 2024-10-11 | $27.23 | $28.07 | $26.79 | $27.43 | $27.43 | 854,569 |
| 2024-10-10 | $27.77 | $28.08 | $27.60 | $27.83 | $27.83 | 1,004,085 |
| 2024-10-09 | $26.85 | $27.91 | $26.30 | $27.86 | $27.86 | 1,094,781 |
| 2024-10-08 | $26.28 | $28.02 | $25.57 | $27.99 | $27.99 | 1,986,469 |
| 2024-10-07 | $28.49 | $29.15 | $28.11 | $29.08 | $29.08 | 2,057,011 |
| 2024-10-04 | $27.80 | $27.99 | $27.47 | $27.89 | $27.89 | 1,085,414 |
| 2024-10-03 | $26.57 | $27.57 | $26.52 | $27.29 | $27.29 | 1,325,860 |
| 2024-10-02 | $26.76 | $27.65 | $26.65 | $27.65 | $27.65 | 2,821,502 |
| 2024-10-01 | $25.86 | $26.13 | $25.35 | $26.04 | $26.04 | 2,668,884 |
| 2024-09-30 | $26.88 | $26.90 | $25.61 | $25.94 | $25.94 | 2,435,470 |
| 2024-09-27 | $25.52 | $26.09 | $25.11 | $25.38 | $25.38 | 2,405,399 |
| 2024-09-26 | $24.80 | $26.16 | $24.49 | $25.34 | $25.34 | 3,744,878 |
| 2024-09-25 | $21.96 | $22.54 | $21.94 | $22.54 | $22.54 | 726,142 |
| 2024-09-24 | $22.72 | $22.72 | $21.80 | $22.37 | $22.37 | 1,687,886 |
| 2024-09-23 | $21.40 | $21.44 | $21.00 | $21.31 | $21.31 | 2,570,735 |
| 2024-09-20 | $21.22 | $21.50 | $21.00 | $21.22 | $21.22 | 1,030,583 |
| 2024-09-19 | $20.80 | $21.35 | $20.54 | $21.25 | $21.25 | 2,222,911 |
| 2024-09-18 | $20.40 | $20.47 | $20.04 | $20.35 | $20.35 | 764,791 |
| 2024-09-17 | $19.99 | $20.46 | $19.85 | $20.40 | $20.40 | 647,170 |
| 2024-09-16 | $19.91 | $20.24 | $19.70 | $20.19 | $19.75 | 729,248 |
| 2024-09-13 | $20.35 | $20.35 | $19.54 | $19.65 | $19.23 | 544,475 |
| 2024-09-12 | $20.00 | $20.31 | $19.83 | $20.29 | $19.85 | 908,527 |
| 2024-09-11 | $19.56 | $20.27 | $19.53 | $20.05 | $19.62 | 1,927,282 |
| 2024-09-10 | $19.11 | $19.50 | $19.11 | $19.49 | $19.07 | 1,708,118 |
| 2024-09-09 | $19.39 | $19.60 | $18.95 | $19.00 | $18.59 | 1,217,938 |
| 2024-09-06 | $19.49 | $19.77 | $19.32 | $19.45 | $19.03 | 3,256,455 |
| 2024-09-05 | $19.06 | $19.50 | $18.81 | $19.36 | $18.94 | 1,635,127 |
| 2024-09-04 | $18.98 | $19.20 | $18.89 | $19.04 | $18.63 | 937,758 |
| 2024-09-03 | $19.00 | $19.10 | $18.83 | $18.95 | $18.54 | 1,574,980 |
| 2024-08-30 | $18.81 | $19.20 | $18.37 | $19.02 | $19.02 | 2,486,591 |
| 2024-08-29 | $17.40 | $18.87 | $17.40 | $18.72 | $18.72 | 2,049,251 |
| 2024-08-28 | $16.87 | $16.99 | $16.17 | $16.52 | $16.52 | 1,045,576 |
| 2024-08-27 | $17.00 | $17.18 | $16.84 | $17.07 | $17.07 | 253,546 |
| 2024-08-26 | $17.25 | $17.48 | $16.79 | $16.84 | $16.84 | 1,001,354 |
| 2024-08-23 | $17.48 | $17.59 | $17.40 | $17.52 | $17.52 | 313,534 |
| 2024-08-22 | $17.57 | $17.81 | $17.39 | $17.41 | $17.41 | 437,649 |
| 2024-08-21 | $17.37 | $17.68 | $17.37 | $17.57 | $17.57 | 889,562 |
| 2024-08-20 | $17.72 | $17.72 | $17.16 | $17.34 | $17.34 | 985,700 |
| 2024-08-19 | $17.40 | $17.86 | $17.37 | $17.80 | $17.80 | 584,884 |
| 2024-08-16 | $17.17 | $17.36 | $17.08 | $17.27 | $17.27 | 1,041,198 |
| 2024-08-15 | $17.20 | $17.34 | $16.97 | $17.17 | $17.17 | 580,533 |
| 2024-08-14 | $17.50 | $17.56 | $16.79 | $17.08 | $17.08 | 386,101 |
| 2024-08-13 | $17.21 | $17.54 | $17.18 | $17.50 | $17.50 | 1,350,877 |
| 2024-08-12 | $16.69 | $17.11 | $16.62 | $17.03 | $17.03 | 459,128 |
| 2024-08-09 | $16.61 | $16.95 | $16.53 | $16.69 | $16.69 | 203,601 |
| 2024-08-08 | $16.23 | $16.78 | $16.11 | $16.77 | $16.77 | 674,085 |
| 2024-08-07 | $16.83 | $16.96 | $16.08 | $16.17 | $16.17 | 272,673 |
| 2024-08-06 | $16.04 | $16.86 | $16.04 | $16.68 | $16.68 | 588,427 |
| 2024-08-05 | $15.27 | $16.21 | $15.22 | $16.16 | $16.16 | 1,076,399 |
| 2024-08-02 | $15.72 | $16.09 | $15.53 | $15.84 | $15.84 | 608,406 |
| 2024-08-01 | $16.60 | $16.60 | $15.63 | $15.72 | $15.72 | 914,385 |
| 2024-07-31 | $17.00 | $17.00 | $16.68 | $16.74 | $16.74 | 806,714 |
| 2024-07-30 | $16.73 | $16.83 | $16.30 | $16.49 | $16.49 | 1,221,051 |
| 2024-07-29 | $16.80 | $17.20 | $16.65 | $16.76 | $16.76 | 668,590 |
| 2024-07-26 | $16.56 | $16.93 | $16.56 | $16.80 | $16.80 | 409,521 |
| 2024-07-25 | $16.83 | $17.04 | $16.61 | $16.61 | $16.61 | 570,992 |
| 2024-07-24 | $17.10 | $17.27 | $16.73 | $16.80 | $16.80 | 683,526 |
| 2024-07-23 | $17.18 | $17.21 | $17.01 | $17.09 | $17.09 | 571,811 |
| 2024-07-22 | $17.10 | $17.53 | $16.97 | $17.42 | $17.42 | 891,279 |
| 2024-07-19 | $17.34 | $17.54 | $16.90 | $16.93 | $16.93 | 914,039 |
| 2024-07-18 | $17.77 | $17.95 | $17.35 | $17.44 | $17.44 | 834,917 |
| 2024-07-17 | $17.65 | $18.00 | $17.58 | $17.76 | $17.76 | 645,004 |
| 2024-07-16 | $17.98 | $18.25 | $17.52 | $17.73 | $17.73 | 1,030,138 |
| 2024-07-15 | $18.98 | $18.98 | $17.84 | $18.09 | $18.09 | 1,185,206 |
| 2024-07-12 | $19.00 | $19.10 | $18.85 | $18.98 | $18.98 | 955,364 |
| 2024-07-11 | $18.99 | $19.21 | $18.84 | $18.95 | $18.95 | 2,060,646 |
| 2024-07-10 | $18.87 | $18.98 | $18.75 | $18.89 | $18.89 | 2,654,123 |
| 2024-07-09 | $18.76 | $18.97 | $18.67 | $18.89 | $18.89 | 1,512,052 |
| 2024-07-08 | $18.72 | $18.99 | $18.38 | $18.82 | $18.82 | 902,789 |
| 2024-07-05 | $18.66 | $18.73 | $18.41 | $18.64 | $18.64 | 559,301 |
| 2024-07-03 | $18.82 | $19.01 | $18.80 | $18.82 | $18.82 | 525,904 |
| 2024-07-02 | $18.83 | $18.95 | $18.59 | $18.82 | $18.82 | 576,068 |
| 2024-07-01 | $18.65 | $19.05 | $18.42 | $18.67 | $18.67 | 904,158 |
| 2024-06-28 | $17.93 | $18.45 | $17.93 | $18.35 | $18.35 | 881,355 |
| 2024-06-27 | $18.05 | $18.12 | $17.71 | $18.02 | $18.02 | 355,295 |
| 2024-06-26 | $17.93 | $18.15 | $17.66 | $18.07 | $18.07 | 335,406 |
| 2024-06-25 | $18.22 | $18.29 | $17.87 | $18.01 | $18.01 | 934,892 |
| 2024-06-24 | $18.66 | $18.74 | $18.12 | $18.23 | $18.23 | 820,801 |
| 2024-06-21 | $18.46 | $18.70 | $18.13 | $18.67 | $18.67 | 1,869,211 |
| 2024-06-20 | $18.00 | $18.45 | $17.93 | $18.41 | $18.41 | 2,037,891 |
| 2024-06-18 | $18.13 | $18.27 | $17.91 | $18.00 | $18.00 | 498,814 |
| 2024-06-17 | $17.21 | $18.34 | $17.15 | $18.31 | $18.31 | 2,883,500 |
| 2024-06-14 | $17.70 | $17.70 | $17.04 | $17.08 | $17.08 | 1,924,167 |
| 2024-06-13 | $17.51 | $18.02 | $17.41 | $17.75 | $17.75 | 2,809,536 |
| 2024-06-12 | $17.20 | $17.69 | $17.09 | $17.41 | $17.41 | 4,467,866 |
| 2024-06-11 | $17.00 | $17.34 | $16.86 | $17.13 | $17.13 | 2,096,816 |
| 2024-06-10 | $17.83 | $18.02 | $17.80 | $17.88 | $17.88 | 326,652 |
| 2024-06-07 | $18.04 | $18.25 | $17.82 | $17.82 | $17.82 | 425,329 |
| 2024-06-06 | $17.70 | $18.25 | $17.70 | $18.14 | $18.14 | 509,476 |
| 2024-06-05 | $17.88 | $18.05 | $17.77 | $17.93 | $17.93 | 1,076,902 |
| 2024-06-04 | $17.93 | $17.99 | $17.78 | $17.94 | $17.94 | 537,660 |
| 2024-06-03 | $17.95 | $18.13 | $17.79 | $17.97 | $17.97 | 964,241 |
| 2024-05-31 | $17.32 | $17.89 | $17.27 | $17.81 | $17.81 | 948,609 |
| 2024-05-30 | $17.73 | $17.84 | $17.49 | $17.62 | $17.62 | 1,091,844 |
| 2024-05-29 | $17.72 | $17.86 | $17.62 | $17.80 | $17.80 | 598,403 |
| 2024-05-28 | $17.60 | $17.97 | $17.50 | $17.86 | $17.86 | 885,370 |
| 2024-05-24 | $17.50 | $17.62 | $17.11 | $17.59 | $17.59 | 717,443 |
| 2024-05-23 | $17.61 | $17.84 | $17.07 | $17.51 | $17.51 | 1,685,781 |
| 2024-05-22 | $17.63 | $17.88 | $17.45 | $17.56 | $17.56 | 986,540 |
| 2024-05-21 | $18.15 | $18.15 | $17.61 | $17.68 | $17.68 | 765,497 |
| 2024-05-20 | $18.60 | $18.86 | $18.17 | $18.28 | $18.28 | 500,172 |
| 2024-05-17 | $18.65 | $18.80 | $18.22 | $18.58 | $18.58 | 463,428 |
| 2024-05-16 | $18.40 | $18.76 | $18.15 | $18.53 | $18.53 | 501,971 |
| 2024-05-15 | $18.21 | $18.39 | $18.01 | $18.26 | $18.26 | 366,808 |
| 2024-05-14 | $18.21 | $18.24 | $17.92 | $18.11 | $18.11 | 564,795 |
| 2024-05-13 | $18.06 | $18.37 | $17.95 | $18.19 | $18.19 | 592,195 |
| 2024-05-10 | $18.59 | $18.84 | $17.87 | $17.99 | $17.99 | 826,270 |
| 2024-05-09 | $18.60 | $18.78 | $18.35 | $18.41 | $18.41 | 532,821 |
| 2024-05-08 | $18.58 | $18.79 | $18.19 | $18.30 | $18.30 | 779,432 |
| 2024-05-07 | $18.65 | $18.80 | $18.40 | $18.78 | $18.78 | 933,828 |
| 2024-05-06 | $19.42 | $19.49 | $18.83 | $19.00 | $19.00 | 742,081 |
| 2024-05-03 | $18.85 | $19.38 | $18.56 | $19.25 | $19.25 | 711,438 |
| 2024-05-02 | $18.39 | $18.96 | $18.12 | $18.75 | $18.75 | 1,129,648 |
| 2024-05-01 | $17.81 | $17.92 | $17.71 | $17.86 | $17.86 | 825,125 |
| 2024-04-30 | $17.90 | $18.06 | $17.69 | $17.83 | $17.83 | 809,016 |
| 2024-04-29 | $18.69 | $18.69 | $17.88 | $18.00 | $18.00 | 448,632 |
| 2024-04-26 | $18.55 | $18.86 | $18.55 | $18.66 | $18.66 | 770,928 |
| 2024-04-25 | $18.40 | $18.65 | $18.00 | $18.41 | $18.41 | 2,438,215 |
| 2024-04-24 | $18.02 | $18.53 | $18.00 | $18.43 | $18.43 | 1,251,245 |
| 2024-04-23 | $17.74 | $18.04 | $17.74 | $17.76 | $17.76 | 828,994 |
| 2024-04-22 | $17.42 | $17.77 | $17.40 | $17.50 | $17.50 | 328,566 |
| 2024-04-19 | $17.18 | $17.49 | $17.16 | $17.24 | $17.24 | 541,016 |
| 2024-04-18 | $17.15 | $17.72 | $17.14 | $17.39 | $17.39 | 687,863 |
| 2024-04-17 | $17.36 | $17.36 | $16.83 | $17.02 | $17.02 | 1,120,995 |
| 2024-04-16 | $17.32 | $17.36 | $16.78 | $17.28 | $17.28 | 1,388,718 |
| 2024-04-15 | $17.86 | $18.09 | $17.22 | $17.40 | $17.40 | 547,324 |
| 2024-04-12 | $18.08 | $18.08 | $17.66 | $17.75 | $17.75 | 1,334,155 |
| 2024-04-11 | $18.19 | $18.42 | $18.00 | $18.24 | $18.24 | 681,550 |
| 2024-04-10 | $18.60 | $18.65 | $18.00 | $18.11 | $18.11 | 996,526 |
| 2024-04-09 | $18.50 | $18.62 | $18.31 | $18.58 | $18.58 | 633,877 |
| 2024-04-08 | $18.50 | $18.80 | $18.32 | $18.43 | $18.43 | 563,497 |
| 2024-04-05 | $18.46 | $18.59 | $18.17 | $18.37 | $18.37 | 142,313 |
| 2024-04-04 | $18.86 | $18.92 | $18.08 | $18.21 | $18.21 | 311,730 |
| 2024-04-03 | $18.90 | $19.00 | $18.75 | $18.98 | $18.98 | 299,517 |
| 2024-04-02 | $18.66 | $19.02 | $18.57 | $18.98 | $18.98 | 638,528 |
| 2024-04-01 | $18.09 | $18.65 | $17.79 | $18.57 | $18.57 | 1,255,081 |
| 2024-03-28 | $19.20 | $19.40 | $17.56 | $17.94 | $17.94 | 1,600,302 |
| 2024-03-27 | $19.12 | $19.28 | $18.91 | $19.00 | $19.00 | 623,311 |
| 2024-03-26 | $19.40 | $19.50 | $19.10 | $19.18 | $19.18 | 421,450 |
| 2024-03-25 | $19.17 | $19.34 | $19.00 | $19.27 | $19.27 | 360,450 |
| 2024-03-22 | $18.96 | $19.08 | $18.77 | $19.00 | $19.00 | 558,277 |
| 2024-03-21 | $19.40 | $19.40 | $18.71 | $19.09 | $19.09 | 1,025,528 |
| 2024-03-20 | $19.48 | $19.73 | $19.31 | $19.45 | $19.45 | 723,956 |
| 2024-03-19 | $19.43 | $19.63 | $19.21 | $19.31 | $19.31 | 225,721 |
| 2024-03-18 | $19.39 | $19.68 | $19.38 | $19.68 | $19.68 | 578,167 |
| 2024-03-15 | $19.40 | $19.50 | $19.17 | $19.40 | $19.40 | 2,588,692 |
| 2024-03-14 | $19.80 | $19.80 | $19.36 | $19.43 | $19.43 | 897,857 |
| 2024-03-13 | $19.41 | $19.80 | $19.25 | $19.79 | $19.79 | 665,627 |
| 2024-03-12 | $19.01 | $19.47 | $19.00 | $19.30 | $19.30 | 357,180 |
| 2024-03-11 | $18.40 | $19.00 | $18.30 | $18.71 | $18.71 | 223,000 |
| 2024-03-08 | $18.23 | $18.50 | $18.01 | $18.16 | $18.16 | 263,341 |
| 2024-03-07 | $18.78 | $19.03 | $18.09 | $18.22 | $18.22 | 370,843 |
| 2024-03-06 | $19.20 | $19.50 | $18.80 | $18.88 | $18.88 | 406,462 |
| 2024-03-05 | $18.89 | $19.04 | $18.00 | $18.94 | $18.94 | 331,216 |
| 2024-03-04 | $19.49 | $19.49 | $19.04 | $19.17 | $19.17 | 384,680 |
| 2024-03-01 | $19.45 | $19.55 | $19.34 | $19.49 | $19.49 | 456,424 |
| 2024-02-29 | $19.51 | $19.56 | $19.18 | $19.38 | $19.38 | 544,601 |
| 2024-02-28 | $19.21 | $19.50 | $19.17 | $19.43 | $19.43 | 254,101 |
| 2024-02-27 | $19.39 | $19.70 | $19.29 | $19.50 | $19.50 | 370,568 |
| 2024-02-26 | $19.60 | $19.70 | $19.18 | $19.55 | $19.55 | 722,864 |
| 2024-02-23 | $19.59 | $19.80 | $19.48 | $19.58 | $19.58 | 1,255,567 |
| 2024-02-22 | $19.11 | $19.50 | $19.07 | $19.40 | $19.40 | 948,075 |
| 2024-02-21 | $18.85 | $19.35 | $18.80 | $18.98 | $18.98 | 664,700 |
| 2024-02-20 | $19.26 | $19.26 | $18.31 | $18.57 | $18.57 | 937,006 |
| 2024-02-16 | $18.89 | $19.69 | $18.72 | $19.28 | $19.28 | 1,909,430 |
| 2024-02-15 | $18.26 | $18.47 | $18.19 | $18.34 | $18.34 | 309,478 |
| 2024-02-14 | $18.00 | $18.29 | $17.98 | $18.28 | $18.28 | 182,288 |
| 2024-02-13 | $17.86 | $18.10 | $17.69 | $17.88 | $17.88 | 326,826 |
| 2024-02-12 | $18.00 | $18.30 | $17.93 | $18.01 | $18.01 | 143,520 |
| 2024-02-09 | $18.02 | $18.03 | $17.67 | $18.00 | $18.00 | 264,656 |
| 2024-02-08 | $18.01 | $18.19 | $17.90 | $18.04 | $18.04 | 105,983 |
| 2024-02-07 | $17.95 | $18.11 | $17.68 | $18.06 | $18.06 | 198,753 |
| 2024-02-06 | $18.34 | $18.46 | $18.03 | $18.21 | $18.21 | 423,084 |
| 2024-02-05 | $17.99 | $18.00 | $17.66 | $17.81 | $17.81 | 346,788 |
| 2024-02-02 | $17.93 | $17.93 | $17.57 | $17.84 | $17.84 | 432,299 |
| 2024-02-01 | $17.50 | $18.00 | $17.44 | $18.00 | $18.00 | 173,899 |
| 2024-01-31 | $17.11 | $17.56 | $16.89 | $17.31 | $17.31 | 249,207 |
| 2024-01-30 | $17.56 | $17.69 | $17.11 | $17.19 | $17.19 | 231,093 |
| 2024-01-29 | $18.00 | $18.04 | $17.27 | $17.75 | $17.75 | 235,382 |
| 2024-01-26 | $17.92 | $18.05 | $17.74 | $17.98 | $17.98 | 188,250 |
| 2024-01-25 | $18.36 | $18.47 | $17.94 | $17.99 | $17.99 | 194,619 |
| 2024-01-24 | $18.25 | $18.46 | $17.97 | $18.09 | $18.09 | 420,207 |
| 2024-01-23 | $17.55 | $18.14 | $17.50 | $17.99 | $17.99 | 577,076 |
| 2024-01-22 | $17.71 | $17.79 | $16.70 | $17.08 | $17.08 | 678,971 |
| 2024-01-19 | $18.00 | $18.38 | $17.72 | $18.02 | $18.02 | 291,565 |
| 2024-01-18 | $17.55 | $18.21 | $17.55 | $18.05 | $18.05 | 547,722 |
| 2024-01-17 | $16.97 | $17.64 | $16.53 | $17.48 | $17.48 | 614,676 |
| 2024-01-16 | $17.73 | $18.23 | $17.50 | $17.52 | $17.52 | 577,415 |
| 2024-01-12 | $17.08 | $17.84 | $17.08 | $17.84 | $17.84 | 308,277 |
| 2024-01-11 | $16.98 | $17.20 | $16.96 | $17.07 | $17.07 | 229,159 |
| 2024-01-10 | $16.99 | $17.33 | $16.94 | $16.97 | $16.97 | 322,575 |
| 2024-01-09 | $16.51 | $17.03 | $16.50 | $16.99 | $16.99 | 750,486 |
| 2024-01-08 | $16.55 | $17.10 | $16.31 | $16.90 | $16.90 | 514,380 |
| 2024-01-05 | $16.79 | $16.97 | $16.56 | $16.88 | $16.88 | 524,835 |
| 2024-01-04 | $16.96 | $17.02 | $16.25 | $16.90 | $16.90 | 967,467 |
| 2024-01-03 | $16.67 | $17.10 | $16.62 | $16.94 | $16.94 | 435,379 |
| 2024-01-02 | $17.25 | $17.33 | $16.69 | $16.82 | $16.82 | 331,006 |
| 2023-12-29 | $17.18 | $17.74 | $17.18 | $17.36 | $17.36 | 318,598 |
| 2023-12-28 | $17.11 | $17.49 | $17.06 | $17.12 | $17.12 | 622,837 |
| 2023-12-27 | $17.02 | $17.13 | $16.75 | $17.00 | $17.00 | 657,645 |
| 2023-12-26 | $17.19 | $17.47 | $17.01 | $17.09 | $17.09 | 579,623 |
| 2023-12-22 | $17.19 | $17.31 | $16.67 | $17.14 | $17.14 | 470,974 |
| 2023-12-21 | $17.29 | $17.39 | $16.79 | $17.32 | $17.32 | 339,164 |
| 2023-12-20 | $17.32 | $17.50 | $16.93 | $16.94 | $16.94 | 385,361 |
| 2023-12-19 | $17.29 | $17.39 | $17.19 | $17.36 | $17.36 | 228,678 |
| 2023-12-18 | $17.17 | $17.37 | $17.05 | $17.11 | $17.11 | 411,151 |
| 2023-12-15 | $17.09 | $17.27 | $16.77 | $17.11 | $17.11 | 501,184 |
| 2023-12-14 | $17.15 | $17.43 | $16.93 | $16.98 | $16.98 | 690,645 |
| 2023-12-13 | $16.56 | $17.10 | $16.50 | $17.06 | $17.06 | 519,550 |
| 2023-12-12 | $16.58 | $17.12 | $16.50 | $16.71 | $16.71 | 708,599 |
| 2023-12-11 | $16.88 | $17.04 | $16.46 | $16.70 | $16.70 | 1,406,647 |
| 2023-12-08 | $16.40 | $17.02 | $16.40 | $16.81 | $16.81 | 442,934 |
| 2023-12-07 | $16.40 | $16.63 | $16.26 | $16.52 | $16.52 | 1,637,564 |
| 2023-12-06 | $16.76 | $16.78 | $16.00 | $16.23 | $16.23 | 3,135,566 |
| 2023-12-05 | $15.81 | $16.55 | $15.06 | $15.89 | $15.89 | 1,474,509 |
| 2023-12-04 | $18.01 | $18.01 | $16.72 | $16.87 | $16.87 | 235,310 |
| 2023-12-01 | $17.80 | $18.04 | $17.79 | $18.00 | $18.00 | 314,600 |
| 2023-11-30 | $17.88 | $18.04 | $17.69 | $17.81 | $17.81 | 392,238 |
| 2023-11-29 | $18.47 | $18.56 | $17.72 | $17.88 | $17.88 | 480,765 |
| 2023-11-28 | $18.63 | $19.07 | $18.40 | $18.85 | $18.85 | 391,895 |
| 2023-11-27 | $18.99 | $18.99 | $18.57 | $18.60 | $18.60 | 363,539 |
| 2023-11-24 | $18.77 | $19.07 | $18.47 | $18.96 | $18.96 | 367,511 |
| 2023-11-22 | $18.58 | $18.99 | $18.58 | $18.76 | $18.76 | 416,296 |
| 2023-11-21 | $18.91 | $18.99 | $18.39 | $18.54 | $18.54 | 513,589 |
| 2023-11-20 | $19.09 | $19.51 | $18.72 | $19.14 | $19.14 | 422,107 |
| 2023-11-17 | $19.35 | $19.68 | $18.54 | $18.63 | $18.63 | 419,521 |
| 2023-11-16 | $19.04 | $19.30 | $18.31 | $19.12 | $19.12 | 844,637 |
| 2023-11-15 | $19.17 | $19.70 | $19.17 | $19.61 | $19.61 | 758,868 |
| 2023-11-14 | $19.50 | $19.60 | $18.90 | $18.99 | $18.99 | 468,477 |
| 2023-11-13 | $18.66 | $19.60 | $18.66 | $19.43 | $19.43 | 265,486 |
| 2023-11-10 | $18.16 | $18.88 | $18.11 | $18.64 | $18.64 | 147,864 |
| 2023-11-09 | $19.10 | $19.10 | $18.23 | $18.25 | $18.25 | 169,838 |
| 2023-11-08 | $18.75 | $19.45 | $18.75 | $19.20 | $19.20 | 164,401 |
| 2023-11-07 | $18.65 | $18.92 | $18.35 | $18.71 | $18.71 | 128,696 |
| 2023-11-06 | $19.60 | $19.60 | $18.65 | $18.80 | $18.80 | 202,154 |
| 2023-11-03 | $19.25 | $19.58 | $19.20 | $19.45 | $19.45 | 244,996 |
| 2023-11-02 | $19.50 | $19.50 | $18.84 | $19.00 | $19.00 | 133,934 |
| 2023-11-01 | $18.97 | $19.50 | $18.70 | $19.43 | $19.43 | 191,878 |
| 2023-10-31 | $19.27 | $19.50 | $18.93 | $19.06 | $19.06 | 218,742 |
| 2023-10-30 | $18.76 | $19.50 | $18.59 | $19.40 | $19.40 | 544,777 |
| 2023-10-27 | $18.23 | $18.50 | $18.00 | $18.47 | $18.47 | 438,897 |
| 2023-10-26 | $17.91 | $18.15 | $17.81 | $17.93 | $17.93 | 93,797 |
| 2023-10-25 | $18.99 | $18.99 | $17.86 | $17.98 | $17.98 | 129,318 |
| 2023-10-24 | $18.72 | $19.50 | $18.72 | $19.02 | $19.02 | 491,217 |
| 2023-10-23 | $17.99 | $18.95 | $17.79 | $18.84 | $18.84 | 246,478 |
| 2023-10-20 | $18.24 | $18.48 | $17.78 | $18.18 | $18.18 | 209,045 |
| 2023-10-19 | $18.51 | $18.56 | $17.93 | $18.30 | $18.30 | 149,674 |
| 2023-10-18 | $18.81 | $19.23 | $18.75 | $18.80 | $18.80 | 129,474 |
| 2023-10-17 | $18.50 | $19.29 | $18.50 | $19.07 | $19.07 | 206,042 |
| 2023-10-16 | $18.10 | $18.99 | $17.82 | $18.71 | $18.71 | 426,950 |
| 2023-10-13 | $17.90 | $18.14 | $17.72 | $18.11 | $18.11 | 230,234 |
| 2023-10-12 | $18.27 | $18.27 | $17.63 | $17.87 | $17.87 | 169,069 |
| 2023-10-11 | $18.15 | $18.47 | $17.88 | $18.16 | $18.16 | 465,934 |
| 2023-10-10 | $17.38 | $18.19 | $17.36 | $18.04 | $18.04 | 314,266 |
| 2023-10-09 | $17.65 | $17.65 | $16.34 | $17.14 | $17.14 | 580,282 |
| 2023-10-06 | $17.70 | $18.24 | $17.65 | $17.80 | $17.80 | 589,881 |
| 2023-10-05 | $18.16 | $18.18 | $17.66 | $17.73 | $17.73 | 203,275 |
| 2023-10-04 | $18.24 | $18.57 | $18.10 | $18.16 | $18.16 | 143,497 |
| 2023-10-03 | $18.29 | $18.57 | $18.22 | $18.24 | $18.24 | 100,047 |
| 2023-10-02 | $18.90 | $19.25 | $18.51 | $18.60 | $18.60 | 650,765 |
| 2023-09-29 | $19.15 | $19.25 | $18.78 | $18.85 | $18.85 | 333,042 |
| 2023-09-28 | $18.27 | $18.80 | $18.26 | $18.75 | $18.75 | 1,046,274 |
| 2023-09-27 | $18.75 | $18.75 | $18.14 | $18.46 | $18.46 | 158,723 |
| 2023-09-26 | $18.46 | $18.98 | $18.07 | $18.68 | $18.68 | 422,422 |
| 2023-09-25 | $18.36 | $18.58 | $18.01 | $18.39 | $18.39 | 1,349,034 |
| 2023-09-22 | $18.89 | $18.99 | $18.55 | $18.60 | $18.60 | 229,316 |
| 2023-09-21 | $18.90 | $19.06 | $18.19 | $18.19 | $18.19 | 173,514 |
| 2023-09-20 | $19.33 | $19.49 | $19.01 | $19.23 | $19.23 | 238,162 |
| 2023-09-19 | $19.53 | $19.53 | $18.91 | $19.35 | $19.35 | 220,955 |
| 2023-09-18 | $19.80 | $19.80 | $19.21 | $19.54 | $19.54 | 307,443 |
| 2023-09-15 | $19.50 | $19.58 | $19.35 | $19.50 | $19.50 | 260,674 |
| 2023-09-14 | $19.41 | $19.57 | $19.35 | $19.44 | $19.44 | 244,397 |
| 2023-09-13 | $19.54 | $19.58 | $19.24 | $19.28 | $19.28 | 297,482 |
| 2023-09-12 | $18.94 | $19.83 | $18.94 | $19.55 | $19.55 | 711,195 |
| 2023-09-11 | $18.72 | $19.32 | $18.51 | $19.11 | $19.11 | 352,534 |
| 2023-09-08 | $18.28 | $18.63 | $18.28 | $18.46 | $18.46 | 237,762 |
| 2023-09-07 | $19.16 | $19.16 | $17.95 | $18.24 | $18.24 | 453,054 |
| 2023-09-06 | $19.18 | $19.52 | $19.17 | $19.46 | $19.46 | 358,240 |
| 2023-09-05 | $19.23 | $19.25 | $18.90 | $19.17 | $19.17 | 453,040 |
| 2023-09-01 | $19.77 | $19.90 | $19.27 | $19.62 | $19.47 | 599,933 |
| 2023-08-31 | $19.50 | $19.60 | $18.82 | $19.42 | $19.27 | 530,783 |
| 2023-08-30 | $20.19 | $20.88 | $19.46 | $19.50 | $19.35 | 793,138 |
| 2023-08-29 | $19.68 | $20.10 | $19.60 | $19.78 | $19.78 | 1,058,056 |
| 2023-08-28 | $19.47 | $19.68 | $19.33 | $19.48 | $19.48 | 435,627 |
| 2023-08-25 | $20.79 | $20.79 | $19.32 | $19.35 | $19.35 | 616,089 |
| 2023-08-24 | $21.02 | $21.02 | $20.41 | $20.43 | $20.43 | 1,019,730 |
| 2023-08-23 | $20.62 | $20.85 | $20.36 | $20.70 | $20.70 | 482,363 |
| 2023-08-22 | $20.81 | $20.89 | $20.36 | $20.50 | $20.50 | 593,159 |
| 2023-08-21 | $20.16 | $20.77 | $19.85 | $20.31 | $20.31 | 622,280 |
| 2023-08-18 | $21.00 | $21.14 | $19.71 | $20.15 | $20.15 | 1,174,734 |
| 2023-08-17 | $21.89 | $23.00 | $20.67 | $22.00 | $22.00 | 1,430,739 |
| 2023-08-16 | $20.50 | $20.95 | $19.98 | $20.76 | $20.76 | 441,923 |
| 2023-08-15 | $20.86 | $21.00 | $20.64 | $20.91 | $20.91 | 275,048 |
| 2023-08-14 | $20.70 | $20.92 | $19.98 | $20.86 | $20.86 | 251,643 |
| 2023-08-11 | $20.76 | $21.01 | $20.71 | $20.94 | $20.94 | 209,753 |
| 2023-08-10 | $21.21 | $21.45 | $20.87 | $21.26 | $21.26 | 806,250 |
| 2023-08-09 | $21.03 | $21.21 | $20.33 | $21.16 | $21.16 | 668,870 |
| 2023-08-08 | $20.77 | $21.03 | $20.40 | $21.03 | $21.03 | 290,537 |
| 2023-08-07 | $21.04 | $21.04 | $20.51 | $21.00 | $21.00 | 401,897 |
| 2023-08-04 | $21.20 | $21.20 | $20.50 | $21.04 | $21.04 | 497,686 |
| 2023-08-03 | $20.29 | $21.41 | $20.28 | $21.00 | $21.00 | 998,635 |
| 2023-08-02 | $19.68 | $20.29 | $19.54 | $20.06 | $20.06 | 401,898 |
| 2023-08-01 | $20.01 | $20.42 | $19.81 | $20.07 | $20.07 | 291,513 |
| 2023-07-31 | $21.00 | $21.21 | $20.03 | $20.26 | $20.26 | 502,550 |
| 2023-07-28 | $20.10 | $21.00 | $19.11 | $20.54 | $20.54 | 968,870 |
| 2023-07-27 | $19.92 | $19.97 | $19.06 | $19.09 | $19.09 | 243,068 |
| 2023-07-26 | $19.31 | $19.84 | $19.31 | $19.57 | $19.57 | 312,660 |
| 2023-07-25 | $19.70 | $20.10 | $19.10 | $19.43 | $19.43 | 320,981 |
| 2023-07-24 | $18.55 | $19.50 | $18.14 | $19.24 | $19.24 | 245,293 |
| 2023-07-21 | $19.10 | $19.24 | $18.56 | $18.61 | $18.61 | 158,729 |
| 2023-07-20 | $19.21 | $19.37 | $18.81 | $18.97 | $18.97 | 245,304 |
| 2023-07-19 | $19.14 | $19.60 | $19.11 | $19.46 | $19.46 | 126,956 |
| 2023-07-18 | $19.38 | $19.71 | $18.80 | $19.02 | $19.02 | 283,498 |
| 2023-07-17 | $19.19 | $19.53 | $19.04 | $19.49 | $19.49 | 286,299 |
| 2023-07-14 | $19.50 | $19.81 | $19.15 | $19.31 | $19.31 | 322,020 |
| 2023-07-13 | $19.30 | $20.24 | $19.20 | $19.67 | $19.67 | 733,230 |
| 2023-07-12 | $18.71 | $19.26 | $18.70 | $18.93 | $18.93 | 417,527 |
| 2023-07-11 | $18.18 | $18.29 | $17.95 | $18.19 | $18.19 | 355,003 |
| 2023-07-10 | $17.40 | $18.28 | $17.40 | $18.05 | $18.05 | 289,267 |
| 2023-07-07 | $17.42 | $17.76 | $17.10 | $17.36 | $17.36 | 216,465 |
| 2023-07-06 | $17.03 | $17.41 | $16.85 | $17.26 | $17.26 | 284,813 |
| 2023-07-05 | $17.95 | $18.45 | $17.06 | $17.33 | $17.33 | 453,718 |
| 2023-07-03 | $16.68 | $18.28 | $16.68 | $18.12 | $18.12 | 502,612 |
| 2023-06-30 | $16.43 | $16.43 | $16.05 | $16.24 | $16.24 | 474,011 |
| 2023-06-29 | $16.10 | $16.27 | $15.75 | $16.22 | $16.22 | 251,952 |
| 2023-06-28 | $16.58 | $16.69 | $15.89 | $16.18 | $16.18 | 220,286 |
| 2023-06-27 | $16.10 | $16.68 | $16.00 | $16.56 | $16.56 | 297,199 |
| 2023-06-26 | $15.81 | $16.47 | $15.78 | $15.80 | $15.80 | 318,621 |
| 2023-06-23 | $15.73 | $15.99 | $15.50 | $15.73 | $15.73 | 184,170 |
| 2023-06-22 | $15.99 | $16.35 | $15.61 | $15.90 | $15.90 | 177,992 |
| 2023-06-21 | $15.99 | $16.64 | $15.99 | $16.32 | $16.32 | 145,845 |
| 2023-06-20 | $17.02 | $17.02 | $16.08 | $16.11 | $16.11 | 636,648 |
| 2023-06-16 | $18.13 | $18.76 | $16.83 | $17.26 | $17.26 | 924,760 |
| 2023-06-15 | $17.65 | $18.40 | $17.47 | $18.08 | $18.08 | 1,028,125 |
| 2023-06-14 | $16.91 | $17.85 | $16.83 | $17.47 | $17.47 | 452,781 |
| 2023-06-13 | $16.32 | $17.76 | $16.06 | $16.88 | $16.88 | 1,009,180 |
| 2023-06-12 | $15.78 | $16.43 | $15.78 | $16.04 | $16.04 | 678,189 |
| 2023-06-09 | $15.50 | $16.30 | $15.42 | $15.76 | $15.76 | 921,046 |
| 2023-06-08 | $15.25 | $15.70 | $15.02 | $15.44 | $15.44 | 3,252,336 |
| 2023-06-07 | $16.10 | $16.60 | $15.30 | $15.67 | $15.67 | 1,088,993 |
| 2023-06-06 | $16.17 | $16.87 | $14.80 | $15.76 | $15.76 | 905,276 |
| 2023-06-05 | $17.97 | $18.00 | $16.89 | $17.02 | $17.02 | 98,922 |
| 2023-06-02 | $18.24 | $18.50 | $17.86 | $17.88 | $17.88 | 159,821 |
| 2023-06-01 | $16.48 | $18.08 | $16.41 | $17.80 | $17.80 | 236,665 |
| 2023-05-31 | $17.08 | $17.43 | $16.16 | $16.16 | $16.16 | 326,876 |
| 2023-05-30 | $18.27 | $18.27 | $16.95 | $16.96 | $16.96 | 209,857 |
| 2023-05-26 | $17.22 | $18.15 | $17.20 | $18.00 | $18.00 | 591,267 |
| 2023-05-25 | $17.27 | $17.64 | $16.96 | $16.96 | $16.96 | 97,589 |
| 2023-05-24 | $17.18 | $17.83 | $16.22 | $17.74 | $17.74 | 335,655 |
| 2023-05-23 | $17.56 | $18.48 | $16.87 | $17.54 | $17.54 | 409,337 |
| 2023-05-22 | $19.01 | $19.08 | $17.78 | $17.85 | $17.85 | 358,156 |
| 2023-05-19 | $18.59 | $18.98 | $17.81 | $18.70 | $18.70 | 225,990 |
| 2023-05-18 | $19.17 | $19.94 | $17.52 | $18.20 | $18.20 | 274,596 |
| 2023-05-17 | $19.14 | $19.72 | $18.91 | $19.33 | $19.33 | 111,287 |
| 2023-05-16 | $19.27 | $19.68 | $18.86 | $19.63 | $19.63 | 106,336 |
| 2023-05-15 | $18.10 | $19.48 | $17.75 | $19.27 | $19.27 | 149,334 |
| 2023-05-12 | $18.00 | $18.32 | $17.54 | $17.78 | $17.78 | 65,526 |
| 2023-05-11 | $17.30 | $18.14 | $16.86 | $17.82 | $17.82 | 336,077 |
| 2023-05-10 | $18.41 | $18.74 | $17.30 | $17.30 | $17.30 | 290,672 |
| 2023-05-09 | $19.30 | $19.63 | $18.43 | $18.49 | $18.49 | 353,421 |
| 2023-05-08 | $19.84 | $19.96 | $19.09 | $19.72 | $19.72 | 168,818 |
| 2023-05-05 | $20.11 | $20.26 | $19.51 | $19.72 | $19.72 | 105,757 |
| 2023-05-04 | $20.01 | $21.07 | $20.00 | $20.14 | $20.14 | 102,317 |
| 2023-05-03 | $20.23 | $20.64 | $19.53 | $20.38 | $20.38 | 127,711 |
| 2023-05-02 | $21.47 | $21.47 | $20.21 | $20.21 | $20.21 | 80,319 |
| 2023-05-01 | $21.55 | $21.68 | $21.04 | $21.50 | $21.50 | 103,779 |
| 2023-04-28 | $21.55 | $21.78 | $21.22 | $21.44 | $21.44 | 66,753 |
| 2023-04-27 | $21.30 | $21.77 | $20.50 | $21.43 | $21.43 | 473,142 |
| 2023-04-26 | $21.68 | $22.49 | $21.00 | $21.57 | $21.57 | 342,678 |
| 2023-04-25 | $21.21 | $21.32 | $20.10 | $20.33 | $20.33 | 258,217 |
| 2023-04-24 | $23.02 | $23.31 | $21.34 | $21.59 | $21.59 | 207,953 |
| 2023-04-21 | $24.41 | $24.41 | $22.69 | $23.02 | $23.02 | 172,824 |
| 2023-04-20 | $24.51 | $25.18 | $24.02 | $24.15 | $24.15 | 100,013 |
| 2023-04-19 | $22.83 | $24.96 | $22.80 | $24.74 | $24.74 | 124,391 |
| 2023-04-18 | $23.61 | $23.67 | $22.98 | $23.16 | $23.16 | 67,724 |
| 2023-04-17 | $23.12 | $24.44 | $22.74 | $23.48 | $23.48 | 121,177 |
| 2023-04-14 | $23.20 | $23.28 | $22.58 | $22.83 | $22.83 | 151,506 |
| 2023-04-13 | $25.06 | $25.40 | $22.33 | $22.58 | $22.58 | 295,481 |
| 2023-04-12 | $25.76 | $26.16 | $24.17 | $24.70 | $24.70 | 262,697 |
| 2023-04-11 | $26.80 | $27.10 | $25.80 | $26.02 | $26.02 | 46,482 |
| 2023-04-10 | $26.05 | $26.98 | $25.05 | $26.83 | $26.83 | 72,202 |
| 2023-04-06 | $24.58 | $26.20 | $24.24 | $26.20 | $26.20 | 111,806 |
| 2023-04-05 | $24.80 | $24.96 | $23.80 | $24.18 | $24.18 | 70,012 |
| 2023-04-04 | $26.52 | $26.52 | $24.46 | $24.70 | $24.70 | 198,684 |
| 2023-04-03 | $26.00 | $27.50 | $25.24 | $26.63 | $26.63 | 280,566 |
| 2023-03-31 | $23.93 | $27.00 | $23.80 | $26.21 | $26.21 | 468,353 |
| 2023-03-30 | $25.12 | $25.12 | $23.30 | $23.60 | $23.60 | 249,090 |
| 2023-03-29 | $24.90 | $25.14 | $23.64 | $24.63 | $24.63 | 125,046 |
| 2023-03-28 | $24.83 | $24.93 | $23.81 | $24.60 | $24.60 | 77,815 |
| 2023-03-27 | $23.17 | $25.58 | $23.14 | $24.43 | $24.43 | 185,372 |
| 2023-03-24 | $23.19 | $23.99 | $22.75 | $23.28 | $23.28 | 47,041 |
| 2023-03-23 | $23.00 | $24.29 | $22.97 | $23.87 | $23.87 | 102,577 |
| 2023-03-22 | $23.30 | $23.30 | $22.23 | $22.70 | $22.70 | 86,941 |
| 2023-03-21 | $24.18 | $24.18 | $21.50 | $23.19 | $23.19 | 202,416 |
| 2023-03-20 | $23.60 | $24.57 | $23.10 | $23.86 | $23.86 | 62,349 |
| 2023-03-17 | $24.49 | $25.20 | $23.37 | $24.02 | $24.02 | 155,743 |
| 2023-03-16 | $22.60 | $24.31 | $21.09 | $24.08 | $24.08 | 149,125 |
| 2023-03-15 | $23.60 | $23.60 | $20.20 | $22.40 | $22.40 | 471,757 |
| 2023-03-14 | $24.80 | $24.80 | $23.20 | $23.47 | $23.47 | 69,644 |
| 2023-03-13 | $23.49 | $26.23 | $23.15 | $24.76 | $24.76 | 104,453 |
| 2023-03-10 | $23.94 | $24.36 | $23.00 | $23.49 | $23.49 | 92,685 |
| 2023-03-09 | $24.56 | $24.92 | $22.99 | $24.01 | $24.01 | 253,944 |
| 2023-03-08 | $26.37 | $26.40 | $24.47 | $25.10 | $25.10 | 140,751 |
| 2023-03-07 | $26.85 | $27.00 | $24.82 | $26.75 | $26.75 | 179,679 |
| 2023-03-06 | $26.45 | $27.25 | $25.60 | $27.03 | $27.03 | 84,274 |
| 2023-03-03 | $26.29 | $26.90 | $25.15 | $26.26 | $26.26 | 88,292 |
| 2023-03-02 | $27.00 | $27.31 | $25.84 | $26.08 | $26.08 | 71,372 |
| 2023-03-01 | $27.13 | $27.50 | $26.46 | $27.21 | $27.21 | 104,088 |
| 2023-02-28 | $24.60 | $27.44 | $24.60 | $26.43 | $26.43 | 263,611 |
| 2023-02-27 | $24.60 | $24.88 | $24.28 | $24.50 | $24.50 | 62,112 |
| 2023-02-24 | $25.60 | $25.60 | $23.70 | $24.07 | $24.07 | 247,356 |
| 2023-02-23 | $23.65 | $26.88 | $23.65 | $26.45 | $26.45 | 348,512 |
| 2023-02-22 | $24.81 | $25.40 | $23.07 | $23.21 | $23.21 | 143,777 |
| 2023-02-21 | $23.75 | $25.19 | $23.75 | $24.81 | $24.81 | 96,363 |
| 2023-02-17 | $24.77 | $24.96 | $23.28 | $23.80 | $23.80 | 131,904 |
| 2023-02-16 | $25.57 | $25.95 | $24.50 | $24.88 | $24.88 | 110,633 |
| 2023-02-15 | $26.19 | $26.35 | $25.25 | $25.71 | $25.71 | 58,247 |
| 2023-02-14 | $26.69 | $27.23 | $25.34 | $26.64 | $26.64 | 89,369 |
| 2023-02-13 | $25.68 | $27.77 | $25.68 | $27.21 | $27.21 | 170,640 |
| 2023-02-10 | $25.00 | $25.87 | $25.00 | $25.28 | $25.28 | 68,266 |
| 2023-02-09 | $26.51 | $28.18 | $25.36 | $26.09 | $26.09 | 297,084 |
| 2023-02-08 | $25.91 | $26.11 | $24.06 | $26.08 | $26.08 | 150,319 |
| 2023-02-07 | $24.42 | $25.69 | $24.28 | $25.64 | $25.64 | 279,334 |
| 2023-02-06 | $24.83 | $25.40 | $22.79 | $23.14 | $23.14 | 324,819 |
| 2023-02-03 | $25.01 | $26.36 | $25.01 | $25.03 | $25.03 | 92,486 |
| 2023-02-02 | $25.61 | $26.69 | $24.80 | $26.63 | $26.63 | 250,099 |
| 2023-02-01 | $26.89 | $27.07 | $25.12 | $25.60 | $25.60 | 146,721 |
| 2023-01-31 | $26.82 | $27.20 | $26.02 | $26.90 | $26.90 | 206,365 |
| 2023-01-30 | $24.50 | $28.69 | $23.50 | $27.87 | $27.87 | 742,140 |
| 2023-01-27 | $25.30 | $26.22 | $24.90 | $25.00 | $25.00 | 326,529 |
| 2023-01-26 | $27.35 | $28.42 | $23.80 | $24.66 | $24.66 | 763,495 |
| 2023-01-25 | $28.29 | $29.12 | $26.81 | $27.13 | $27.13 | 276,271 |
| 2023-01-24 | $26.64 | $29.40 | $26.01 | $29.08 | $29.08 | 167,034 |
| 2023-01-23 | $27.43 | $27.43 | $25.81 | $26.55 | $26.55 | 133,968 |
| 2023-01-20 | $25.30 | $27.35 | $24.51 | $27.09 | $27.09 | 273,499 |
| 2023-01-19 | $21.74 | $25.34 | $21.74 | $25.28 | $25.28 | 298,466 |
| 2023-01-18 | $22.30 | $23.50 | $21.70 | $21.87 | $21.87 | 447,302 |
| 2023-01-17 | $24.50 | $24.50 | $22.04 | $22.21 | $22.21 | 436,099 |
| 2023-01-13 | $20.37 | $25.50 | $20.37 | $25.40 | $25.40 | 580,858 |
| 2023-01-12 | $22.00 | $22.17 | $20.23 | $20.35 | $20.35 | 173,769 |
| 2023-01-11 | $21.37 | $22.37 | $20.23 | $22.02 | $22.02 | 180,611 |
| 2023-01-10 | $20.29 | $21.45 | $20.05 | $21.11 | $21.11 | 240,760 |
| 2023-01-09 | $19.42 | $20.50 | $18.91 | $20.45 | $20.45 | 680,211 |
| 2023-01-06 | $18.75 | $19.30 | $18.34 | $18.36 | $18.36 | 204,773 |
| 2023-01-05 | $19.04 | $19.70 | $18.58 | $19.35 | $19.35 | 411,341 |
| 2023-01-04 | $19.89 | $20.00 | $19.00 | $19.34 | $19.34 | 449,310 |
| 2023-01-03 | $18.11 | $19.57 | $17.80 | $19.33 | $19.33 | 482,015 |
| 2022-12-30 | $17.35 | $18.15 | $17.35 | $18.02 | $18.02 | 292,221 |
| 2022-12-29 | $16.50 | $18.20 | $16.49 | $18.01 | $18.01 | 386,057 |
| 2022-12-28 | $18.16 | $18.40 | $16.36 | $16.55 | $16.55 | 705,438 |
| 2022-12-27 | $18.73 | $18.91 | $17.51 | $17.85 | $17.85 | 559,814 |
| 2022-12-23 | $18.41 | $18.81 | $18.10 | $18.50 | $18.50 | 117,529 |
| 2022-12-22 | $18.40 | $18.67 | $17.70 | $18.11 | $18.11 | 203,800 |
| 2022-12-21 | $17.45 | $18.80 | $17.23 | $18.72 | $18.72 | 354,143 |
| 2022-12-20 | $16.21 | $17.50 | $16.02 | $17.44 | $17.44 | 317,610 |
| 2022-12-19 | $15.90 | $16.66 | $15.69 | $16.64 | $16.64 | 283,778 |
| 2022-12-16 | $16.68 | $16.89 | $16.00 | $16.68 | $16.68 | 187,445 |
| 2022-12-15 | $16.83 | $17.30 | $16.09 | $16.51 | $16.51 | 261,407 |
| 2022-12-14 | $17.28 | $17.49 | $16.50 | $16.78 | $16.78 | 299,576 |
| 2022-12-13 | $16.89 | $17.76 | $16.60 | $17.40 | $17.40 | 365,850 |
| 2022-12-12 | $15.40 | $16.59 | $15.35 | $16.59 | $16.59 | 336,078 |
| 2022-12-09 | $16.37 | $16.58 | $16.21 | $16.54 | $16.54 | 141,950 |
| 2022-12-08 | $16.00 | $17.20 | $15.79 | $16.60 | $16.60 | 1,029,239 |
| 2022-12-07 | $15.20 | $15.38 | $14.33 | $14.89 | $14.89 | 381,723 |
| 2022-12-06 | $15.62 | $16.00 | $14.38 | $15.88 | $15.88 | 580,774 |
| 2022-12-05 | $18.60 | $18.61 | $15.10 | $15.37 | $15.37 | 1,154,121 |
| 2022-12-02 | $15.22 | $18.88 | $14.85 | $17.69 | $17.69 | 2,141,755 |
| 2022-12-01 | $14.79 | $16.12 | $14.65 | $15.83 | $15.83 | 960,789 |
| 2022-11-30 | $13.98 | $15.80 | $13.20 | $15.23 | $15.23 | 1,493,067 |
| 2022-11-29 | $13.50 | $13.79 | $12.02 | $12.75 | $12.75 | 1,110,666 |
| 2022-11-28 | $12.22 | $12.80 | $12.02 | $12.40 | $12.40 | 607,744 |
| 2022-11-25 | $11.60 | $11.88 | $11.19 | $11.64 | $11.64 | 124,310 |
| 2022-11-23 | $12.00 | $12.10 | $11.15 | $11.47 | $11.47 | 293,498 |
| 2022-11-22 | $12.00 | $12.26 | $11.24 | $11.35 | $11.35 | 423,158 |
| 2022-11-21 | $12.60 | $13.16 | $12.20 | $12.44 | $12.44 | 298,809 |
| 2022-11-18 | $15.01 | $15.36 | $12.60 | $13.13 | $13.13 | 1,038,183 |
| 2022-11-17 | $12.01 | $15.70 | $11.80 | $14.92 | $14.92 | 1,942,930 |
| 2022-11-16 | $13.61 | $13.90 | $11.02 | $11.39 | $11.39 | 468,853 |
| 2022-11-15 | $14.40 | $15.27 | $13.74 | $14.11 | $14.11 | 1,678,006 |
| 2022-11-14 | $14.68 | $14.95 | $12.60 | $13.35 | $13.35 | 1,490,329 |
| 2022-11-11 | $15.50 | $17.05 | $12.00 | $12.88 | $12.88 | 1,841,104 |