Ballys Corporation (BALY) Exchange: NYSE
Data as of Aug. 20, 2025
$9.39 ($0.09) 0.97%
Ballys Corporation - Daily Information
Click for more stock information on Ballys Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.40 |
| Previous Close | $9.39 |
| High | $9.54 |
| Low | $9.27 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.39 |
| Adjusted High | $9.54 |
| Adjusted Low | $9.27 |
About Ballys Corporation (BALY)
Bally's Corporation is a global casino-entertainment company with a growing omni-channel presence of Online Sports Betting and iGaming offerings. It currently owns and manages 14 casinos across 10 states, a horse racetrack in Colorado, and has access to OSB licenses in 16 states. It also owns Gamesys Group, a leading global online gaming operator, Bally Interactive, a first-in-class sports betting platform, Monkey Knife Fight, the fastest growing daily fantasy sports site in North America, SportCaller, a leading, global B2B free-to-play game provider, and Telescope Inc., a leading provider of real-time fan engagement solutions. With approximately 10,000 employees, the Company's Casino operations include more than 15,800 slot machines, 500 table games and 5,300 hotel rooms. Upon closing the previously announced Tropicana Las Vegas (NV) transaction, as well as completing the construction of a land-based casino near the Nittany Mall in State College, PA, Bally's will own and manage 16 casinos across 11 states. Its shares trade on the New York Stock Exchange under the ticker symbol "BALY".
Invest in Ballys Corporation (BALY)
Historical Stock Data for Ballys Corporation (BALY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $9.40 | $9.54 | $9.27 | $9.39 | $9.39 | 24,365 |
| 2025-08-19 | $9.47 | $9.74 | $8.85 | $9.30 | $9.30 | 83,919 |
| 2025-08-18 | $9.25 | $9.76 | $9.25 | $9.62 | $9.62 | 17,676 |
| 2025-08-15 | $9.51 | $9.65 | $9.33 | $9.33 | $9.33 | 25,226 |
| 2025-08-14 | $9.79 | $9.90 | $9.38 | $9.41 | $9.41 | 44,575 |
| 2025-08-13 | $10.01 | $10.18 | $9.78 | $9.94 | $9.94 | 82,891 |
| 2025-08-12 | $9.66 | $10.30 | $9.19 | $10.11 | $10.11 | 133,877 |
| 2025-08-11 | $9.70 | $10.03 | $9.44 | $9.95 | $9.95 | 35,798 |
| 2025-08-08 | $9.70 | $9.70 | $9.49 | $9.60 | $9.60 | 27,436 |
| 2025-08-07 | $9.78 | $9.89 | $9.25 | $9.53 | $9.53 | 44,405 |
| 2025-08-06 | $9.26 | $9.73 | $9.19 | $9.48 | $9.48 | 46,085 |
| 2025-08-05 | $9.40 | $9.45 | $9.06 | $9.26 | $9.26 | 18,941 |
| 2025-08-04 | $9.10 | $9.44 | $9.10 | $9.24 | $9.24 | 24,166 |
| 2025-08-01 | $9.19 | $9.48 | $9.00 | $9.23 | $9.23 | 33,510 |
| 2025-07-31 | $9.45 | $9.50 | $9.06 | $9.28 | $9.28 | 54,244 |
| 2025-07-30 | $9.16 | $9.63 | $9.05 | $9.30 | $9.30 | 62,546 |
| 2025-07-29 | $9.78 | $9.80 | $9.07 | $9.30 | $9.30 | 78,533 |
| 2025-07-28 | $10.01 | $10.01 | $9.74 | $9.74 | $9.74 | 35,356 |
| 2025-07-25 | $9.87 | $9.98 | $9.70 | $9.97 | $9.97 | 31,194 |
| 2025-07-24 | $10.10 | $10.10 | $9.70 | $9.75 | $9.75 | 39,599 |
| 2025-07-23 | $9.80 | $10.25 | $9.74 | $9.96 | $9.96 | 65,473 |
| 2025-07-22 | $9.54 | $9.78 | $9.48 | $9.64 | $9.64 | 54,338 |
| 2025-07-21 | $9.68 | $10.04 | $9.63 | $9.65 | $9.65 | 60,719 |
| 2025-07-18 | $10.10 | $10.10 | $9.75 | $9.80 | $9.80 | 49,133 |
| 2025-07-17 | $9.78 | $10.18 | $9.75 | $10.00 | $10.00 | 81,021 |
| 2025-07-16 | $9.55 | $10.00 | $9.55 | $9.97 | $9.97 | 49,426 |
| 2025-07-15 | $10.34 | $10.43 | $9.61 | $9.84 | $9.84 | 74,729 |
| 2025-07-14 | $10.96 | $10.97 | $10.05 | $10.29 | $10.29 | 152,766 |
| 2025-07-11 | $10.99 | $11.47 | $10.51 | $10.97 | $10.97 | 97,037 |
| 2025-07-10 | $11.18 | $11.60 | $10.73 | $11.09 | $11.09 | 90,336 |
| 2025-07-09 | $10.57 | $11.30 | $10.57 | $11.01 | $11.01 | 109,022 |
| 2025-07-08 | $10.94 | $11.30 | $10.18 | $10.57 | $10.57 | 123,849 |
| 2025-07-07 | $11.08 | $11.35 | $10.93 | $11.11 | $11.11 | 120,463 |
| 2025-07-03 | $11.40 | $11.40 | $10.82 | $11.17 | $11.17 | 71,280 |
| 2025-07-02 | $11.50 | $11.55 | $10.87 | $11.12 | $11.12 | 310,720 |
| 2025-07-01 | $9.66 | $15.00 | $9.65 | $11.11 | $11.11 | 303,488 |
| 2025-06-30 | $10.11 | $10.18 | $9.48 | $9.58 | $9.58 | 95,344 |
| 2025-06-27 | $9.95 | $10.24 | $9.82 | $10.00 | $10.00 | 978,697 |
| 2025-06-26 | $10.16 | $10.33 | $9.65 | $9.96 | $9.96 | 104,858 |
| 2025-06-25 | $9.97 | $10.21 | $9.56 | $9.83 | $9.83 | 87,376 |
| 2025-06-24 | $10.37 | $10.56 | $9.68 | $10.00 | $10.00 | 327,781 |
| 2025-06-23 | $9.70 | $10.38 | $9.23 | $10.38 | $10.38 | 174,132 |
| 2025-06-20 | $9.98 | $10.38 | $9.61 | $9.90 | $9.90 | 135,229 |
| 2025-06-18 | $9.14 | $10.16 | $9.14 | $10.08 | $10.08 | 159,963 |
| 2025-06-17 | $9.00 | $9.39 | $8.46 | $9.33 | $9.33 | 163,728 |
| 2025-06-16 | $9.23 | $9.52 | $9.04 | $9.14 | $9.14 | 46,514 |
| 2025-06-13 | $9.48 | $9.62 | $9.09 | $9.24 | $9.24 | 28,196 |
| 2025-06-12 | $9.44 | $9.75 | $9.15 | $9.49 | $9.49 | 24,921 |
| 2025-06-11 | $9.75 | $10.07 | $9.16 | $9.26 | $9.26 | 76,013 |
| 2025-06-10 | $10.00 | $10.07 | $9.77 | $9.92 | $9.92 | 34,767 |
| 2025-06-09 | $10.01 | $10.26 | $9.53 | $9.98 | $9.98 | 52,619 |
| 2025-06-06 | $9.64 | $10.00 | $9.61 | $9.75 | $9.75 | 29,080 |
| 2025-06-05 | $9.00 | $10.07 | $9.00 | $9.73 | $9.73 | 78,278 |
| 2025-06-04 | $9.06 | $9.86 | $8.95 | $9.08 | $9.08 | 66,436 |
| 2025-06-03 | $9.60 | $9.80 | $8.70 | $8.80 | $8.80 | 85,669 |
| 2025-06-02 | $10.23 | $10.30 | $9.69 | $9.77 | $9.77 | 62,479 |
| 2025-05-30 | $10.16 | $10.25 | $9.58 | $10.03 | $10.03 | 88,815 |
| 2025-05-29 | $10.63 | $10.63 | $9.74 | $9.96 | $9.96 | 130,649 |
| 2025-05-28 | $10.96 | $11.28 | $10.08 | $10.34 | $10.34 | 107,467 |
| 2025-05-27 | $10.91 | $11.79 | $10.91 | $11.00 | $11.00 | 277,665 |
| 2025-05-23 | $9.22 | $10.70 | $9.11 | $10.52 | $10.52 | 132,277 |
| 2025-05-22 | $10.85 | $10.85 | $9.47 | $9.60 | $9.60 | 160,475 |
| 2025-05-21 | $10.83 | $10.87 | $10.30 | $10.55 | $10.55 | 53,304 |
| 2025-05-20 | $11.26 | $11.68 | $10.76 | $11.00 | $11.00 | 62,142 |
| 2025-05-19 | $10.79 | $11.11 | $10.75 | $11.03 | $11.03 | 33,478 |
| 2025-05-16 | $11.13 | $11.86 | $10.70 | $11.07 | $11.07 | 59,840 |
| 2025-05-15 | $11.00 | $11.11 | $10.57 | $10.84 | $10.84 | 20,701 |
| 2025-05-14 | $11.11 | $11.32 | $10.54 | $10.98 | $10.98 | 72,005 |
| 2025-05-13 | $11.30 | $11.30 | $10.67 | $10.85 | $10.85 | 37,492 |
| 2025-05-12 | $11.47 | $11.95 | $10.81 | $11.21 | $11.21 | 60,435 |
| 2025-05-09 | $11.42 | $11.66 | $11.14 | $11.24 | $11.24 | 64,278 |
| 2025-05-08 | $11.80 | $11.95 | $11.05 | $11.68 | $11.68 | 60,075 |
| 2025-05-07 | $11.61 | $12.56 | $11.39 | $11.81 | $11.81 | 301,092 |
| 2025-05-06 | $12.10 | $12.69 | $11.39 | $11.53 | $11.53 | 62,690 |
| 2025-05-05 | $12.90 | $12.90 | $12.05 | $12.25 | $12.25 | 33,116 |
| 2025-05-02 | $12.88 | $15.54 | $12.17 | $12.69 | $12.69 | 135,081 |
| 2025-05-01 | $12.82 | $13.02 | $12.27 | $12.50 | $12.50 | 60,173 |
| 2025-04-30 | $12.70 | $13.20 | $12.18 | $12.50 | $12.50 | 56,210 |
| 2025-04-29 | $13.00 | $13.83 | $12.50 | $12.72 | $12.72 | 40,160 |
| 2025-04-28 | $14.30 | $14.50 | $12.40 | $12.76 | $12.76 | 39,596 |
| 2025-04-25 | $14.03 | $14.89 | $14.03 | $14.33 | $14.33 | 14,290 |
| 2025-04-24 | $15.76 | $15.76 | $14.00 | $14.09 | $14.09 | 16,204 |
| 2025-04-23 | $16.88 | $17.45 | $14.95 | $14.95 | $14.95 | 24,849 |
| 2025-04-22 | $17.20 | $17.75 | $16.54 | $16.75 | $16.75 | 90,490 |
| 2025-04-21 | $17.21 | $17.25 | $16.37 | $16.52 | $16.52 | 50,675 |
| 2025-04-17 | $16.26 | $18.22 | $16.14 | $18.04 | $18.04 | 24,071 |
| 2025-04-16 | $14.90 | $17.57 | $14.90 | $16.26 | $16.26 | 27,735 |
| 2025-04-15 | $14.67 | $15.74 | $14.67 | $15.32 | $15.32 | 7,552 |
| 2025-04-14 | $15.46 | $15.79 | $15.01 | $15.13 | $15.13 | 26,196 |
| 2025-04-11 | $13.70 | $15.62 | $13.19 | $15.46 | $15.46 | 34,251 |
| 2025-04-10 | $15.95 | $16.10 | $13.74 | $14.07 | $14.07 | 17,334 |
| 2025-04-09 | $11.55 | $17.31 | $11.55 | $15.80 | $15.80 | 88,561 |
| 2025-04-08 | $12.35 | $14.42 | $11.51 | $11.89 | $11.89 | 40,217 |
| 2025-04-07 | $11.34 | $11.34 | $11.00 | $11.11 | $11.11 | 10,399 |
| 2025-04-04 | $12.70 | $13.03 | $11.16 | $11.26 | $11.26 | 12,710 |
| 2025-04-03 | $12.99 | $13.03 | $12.08 | $12.43 | $12.43 | 15,074 |
| 2025-04-02 | $12.43 | $14.75 | $12.43 | $13.13 | $13.13 | 35,914 |
| 2025-04-01 | $13.00 | $13.83 | $12.49 | $12.49 | $12.49 | 13,195 |
| 2025-03-31 | $11.80 | $13.46 | $11.75 | $12.30 | $12.30 | 34,719 |
| 2025-03-28 | $13.04 | $14.01 | $11.76 | $11.90 | $11.90 | 26,539 |
| 2025-03-27 | $13.77 | $14.47 | $12.64 | $12.64 | $12.64 | 23,404 |
| 2025-03-26 | $16.41 | $16.41 | $13.85 | $13.94 | $13.94 | 27,845 |
| 2025-03-25 | $17.19 | $17.70 | $15.64 | $16.16 | $16.16 | 30,279 |
| 2025-03-24 | $17.72 | $18.00 | $16.62 | $17.54 | $17.54 | 48,898 |
| 2025-03-21 | $15.99 | $18.25 | $15.99 | $18.25 | $18.25 | 451,959 |
| 2025-03-20 | $16.02 | $18.29 | $16.02 | $17.07 | $17.07 | 36,257 |
| 2025-03-19 | $16.56 | $16.75 | $16.25 | $16.25 | $16.25 | 28,386 |
| 2025-03-18 | $17.51 | $18.53 | $16.67 | $16.84 | $16.84 | 70,640 |
| 2025-03-17 | $17.11 | $18.25 | $16.89 | $18.09 | $18.09 | 36,197 |
| 2025-03-14 | $18.07 | $18.30 | $16.63 | $16.87 | $16.87 | 22,875 |
| 2025-03-13 | $17.70 | $18.41 | $17.64 | $18.25 | $18.25 | 56,801 |
| 2025-03-12 | $18.08 | $18.98 | $16.96 | $18.24 | $18.24 | 167,409 |
| 2025-03-11 | $17.71 | $18.83 | $14.46 | $18.74 | $18.74 | 121,968 |
| 2025-03-10 | $12.30 | $17.44 | $12.16 | $17.30 | $17.30 | 86,100 |
| 2025-03-07 | $12.28 | $12.66 | $12.00 | $12.12 | $12.12 | 9,151 |
| 2025-03-06 | $12.26 | $13.67 | $12.26 | $12.53 | $12.53 | 9,107 |
| 2025-03-05 | $16.50 | $16.69 | $12.99 | $12.99 | $12.99 | 16,511 |
| 2025-03-04 | $16.64 | $17.00 | $16.42 | $17.00 | $17.00 | 5,093 |
| 2025-03-03 | $17.68 | $17.74 | $16.42 | $16.42 | $16.42 | 12,163 |
| 2025-02-28 | $15.79 | $18.00 | $15.33 | $18.00 | $18.00 | 23,043 |
| 2025-02-27 | $15.24 | $15.75 | $15.01 | $15.75 | $15.75 | 16,079 |
| 2025-02-26 | $14.01 | $15.38 | $14.01 | $15.16 | $15.16 | 6,912 |
| 2025-02-25 | $15.75 | $15.75 | $14.52 | $15.40 | $15.40 | 15,260 |
| 2025-02-24 | $16.30 | $17.35 | $15.38 | $15.63 | $15.63 | 8,539 |
| 2025-02-21 | $17.20 | $17.33 | $16.25 | $16.25 | $16.25 | 9,305 |
| 2025-02-20 | $16.50 | $17.66 | $16.50 | $17.33 | $17.33 | 14,600 |
| 2025-02-19 | $15.99 | $17.46 | $15.65 | $16.89 | $16.89 | 14,335 |
| 2025-02-18 | $15.56 | $15.80 | $15.54 | $15.60 | $15.60 | 4,160 |
| 2025-02-14 | $15.93 | $15.93 | $15.66 | $15.70 | $15.70 | 8,741 |
| 2025-02-13 | $15.82 | $15.94 | $14.93 | $15.72 | $15.72 | 6,386 |
| 2025-02-12 | $16.09 | $16.09 | $15.73 | $16.01 | $16.01 | 7,912 |
| 2025-02-11 | $15.80 | $15.80 | $15.17 | $15.70 | $15.70 | 20,349 |
| 2025-02-10 | $10.00 | $15.00 | $10.00 | $14.78 | $14.78 | 35,158 |
| 2025-02-06 | $18.23 | $18.26 | $18.22 | $18.24 | $18.24 | 264,532 |
| 2025-02-05 | $18.23 | $18.28 | $18.20 | $18.24 | $18.24 | 145,473 |
| 2025-02-04 | $18.22 | $18.23 | $18.19 | $18.21 | $18.21 | 104,858 |
| 2025-02-03 | $18.15 | $18.22 | $18.15 | $18.22 | $18.22 | 524,142 |
| 2025-01-31 | $18.21 | $18.23 | $18.14 | $18.18 | $18.18 | 503,571 |
| 2025-01-30 | $18.10 | $18.38 | $18.10 | $18.22 | $18.22 | 831,980 |
| 2025-01-29 | $18.13 | $18.14 | $18.07 | $18.07 | $18.07 | 171,270 |
| 2025-01-28 | $18.13 | $18.15 | $18.09 | $18.13 | $18.13 | 116,756 |
| 2025-01-27 | $18.15 | $18.18 | $18.07 | $18.10 | $18.10 | 414,082 |
| 2025-01-24 | $18.03 | $18.14 | $18.02 | $18.13 | $18.13 | 428,360 |
| 2025-01-23 | $18.09 | $18.13 | $18.00 | $18.05 | $18.05 | 166,883 |
| 2025-01-22 | $18.10 | $18.13 | $18.08 | $18.08 | $18.08 | 154,425 |
| 2025-01-21 | $18.10 | $18.14 | $18.08 | $18.08 | $18.08 | 232,281 |
| 2025-01-17 | $18.13 | $18.15 | $18.06 | $18.10 | $18.10 | 226,666 |
| 2025-01-16 | $18.05 | $18.14 | $18.03 | $18.12 | $18.12 | 293,706 |
| 2025-01-15 | $18.04 | $18.06 | $17.97 | $18.05 | $18.05 | 345,062 |
| 2025-01-14 | $17.98 | $18.08 | $17.97 | $17.97 | $17.97 | 540,441 |
| 2025-01-13 | $17.93 | $18.06 | $17.92 | $17.97 | $17.97 | 593,813 |
| 2025-01-10 | $17.93 | $17.99 | $17.91 | $17.92 | $17.92 | 398,991 |
| 2025-01-08 | $17.92 | $18.02 | $17.90 | $17.99 | $17.99 | 809,726 |
| 2025-01-07 | $17.94 | $17.98 | $17.90 | $17.93 | $17.93 | 197,854 |
| 2025-01-06 | $17.94 | $17.96 | $17.89 | $17.92 | $17.92 | 250,102 |
| 2025-01-03 | $17.86 | $18.00 | $17.86 | $17.96 | $17.96 | 298,004 |
| 2025-01-02 | $17.93 | $17.95 | $17.85 | $17.88 | $17.88 | 381,368 |
| 2024-12-31 | $17.87 | $17.96 | $17.87 | $17.89 | $17.89 | 214,229 |
| 2024-12-30 | $17.77 | $17.90 | $17.75 | $17.85 | $17.85 | 143,704 |
| 2024-12-27 | $17.75 | $17.84 | $17.73 | $17.83 | $17.83 | 161,276 |
| 2024-12-26 | $17.74 | $17.79 | $17.73 | $17.75 | $17.75 | 185,014 |
| 2024-12-24 | $17.75 | $17.76 | $17.72 | $17.75 | $17.75 | 56,482 |
| 2024-12-23 | $17.79 | $17.87 | $17.73 | $17.74 | $17.74 | 203,734 |
| 2024-12-20 | $17.65 | $17.78 | $17.65 | $17.78 | $17.78 | 257,039 |
| 2024-12-19 | $17.73 | $17.78 | $17.64 | $17.68 | $17.68 | 167,909 |
| 2024-12-18 | $17.75 | $17.77 | $17.72 | $17.73 | $17.73 | 197,577 |
| 2024-12-17 | $17.78 | $17.78 | $17.74 | $17.74 | $17.74 | 108,627 |
| 2024-12-16 | $17.77 | $17.77 | $17.73 | $17.75 | $17.75 | 89,325 |
| 2024-12-13 | $17.72 | $17.80 | $17.72 | $17.79 | $17.79 | 87,383 |
| 2024-12-12 | $17.83 | $17.84 | $17.68 | $17.77 | $17.77 | 235,034 |
| 2024-12-11 | $17.70 | $17.82 | $17.67 | $17.81 | $17.81 | 298,460 |
| 2024-12-10 | $17.72 | $17.76 | $17.72 | $17.76 | $17.76 | 126,249 |
| 2024-12-09 | $17.73 | $17.78 | $17.60 | $17.72 | $17.72 | 158,892 |
| 2024-12-06 | $17.80 | $17.81 | $17.73 | $17.74 | $17.74 | 132,049 |
| 2024-12-05 | $17.74 | $17.81 | $17.66 | $17.80 | $17.80 | 218,105 |
| 2024-12-04 | $17.77 | $17.82 | $17.61 | $17.73 | $17.73 | 179,395 |
| 2024-12-03 | $17.91 | $17.92 | $17.77 | $17.78 | $17.78 | 221,852 |
| 2024-12-02 | $17.72 | $17.95 | $17.72 | $17.94 | $17.94 | 210,531 |
| 2024-11-29 | $17.77 | $17.81 | $17.72 | $17.73 | $17.73 | 162,873 |
| 2024-11-27 | $17.74 | $17.79 | $17.71 | $17.76 | $17.76 | 381,688 |
| 2024-11-26 | $17.77 | $17.78 | $17.71 | $17.74 | $17.74 | 198,049 |
| 2024-11-25 | $17.73 | $17.77 | $17.73 | $17.77 | $17.77 | 238,005 |
| 2024-11-22 | $17.76 | $17.78 | $17.72 | $17.73 | $17.73 | 115,589 |
| 2024-11-21 | $17.80 | $17.86 | $17.76 | $17.76 | $17.76 | 448,261 |
| 2024-11-20 | $17.85 | $17.88 | $17.82 | $17.82 | $17.82 | 393,130 |
| 2024-11-19 | $17.79 | $17.87 | $17.73 | $17.86 | $17.86 | 310,485 |
| 2024-11-18 | $17.80 | $17.83 | $17.78 | $17.80 | $17.80 | 601,884 |
| 2024-11-15 | $17.85 | $17.90 | $17.77 | $17.78 | $17.78 | 415,154 |
| 2024-11-14 | $17.80 | $17.84 | $17.79 | $17.84 | $17.84 | 1,022,449 |
| 2024-11-13 | $17.82 | $17.82 | $17.76 | $17.78 | $17.78 | 470,459 |
| 2024-11-12 | $17.80 | $17.83 | $17.78 | $17.80 | $17.80 | 559,626 |
| 2024-11-11 | $17.87 | $17.97 | $17.81 | $17.81 | $17.81 | 728,730 |
| 2024-11-08 | $17.72 | $17.89 | $17.67 | $17.84 | $17.84 | 907,954 |
| 2024-11-07 | $17.60 | $17.73 | $17.57 | $17.69 | $17.69 | 572,832 |
| 2024-11-06 | $17.65 | $17.76 | $17.57 | $17.62 | $17.62 | 687,792 |
| 2024-11-05 | $17.47 | $17.55 | $17.45 | $17.50 | $17.50 | 674,452 |
| 2024-11-04 | $17.49 | $17.50 | $17.45 | $17.47 | $17.47 | 282,610 |
| 2024-11-01 | $17.49 | $17.54 | $17.45 | $17.47 | $17.47 | 360,540 |
| 2024-10-31 | $17.46 | $17.48 | $17.42 | $17.45 | $17.45 | 307,316 |
| 2024-10-30 | $17.38 | $17.47 | $17.37 | $17.45 | $17.45 | 195,771 |
| 2024-10-29 | $17.36 | $17.39 | $17.36 | $17.39 | $17.39 | 274,199 |
| 2024-10-28 | $17.40 | $17.43 | $17.37 | $17.39 | $17.39 | 270,560 |
| 2024-10-25 | $17.42 | $17.43 | $17.35 | $17.36 | $17.36 | 166,131 |
| 2024-10-24 | $17.36 | $17.41 | $17.36 | $17.38 | $17.38 | 192,616 |
| 2024-10-23 | $17.36 | $17.41 | $17.36 | $17.39 | $17.39 | 244,482 |
| 2024-10-22 | $17.39 | $17.41 | $17.36 | $17.39 | $17.39 | 472,468 |
| 2024-10-21 | $17.45 | $17.49 | $17.40 | $17.41 | $17.41 | 342,376 |
| 2024-10-18 | $17.47 | $17.50 | $17.43 | $17.45 | $17.45 | 893,352 |
| 2024-10-17 | $17.51 | $17.56 | $17.49 | $17.50 | $17.50 | 380,307 |
| 2024-10-16 | $17.55 | $17.55 | $17.49 | $17.50 | $17.50 | 378,809 |
| 2024-10-15 | $17.52 | $17.55 | $17.49 | $17.50 | $17.50 | 491,268 |
| 2024-10-14 | $17.49 | $17.54 | $17.47 | $17.50 | $17.50 | 318,455 |
| 2024-10-11 | $17.55 | $17.56 | $17.45 | $17.49 | $17.49 | 406,039 |
| 2024-10-10 | $17.48 | $17.53 | $17.47 | $17.49 | $17.49 | 195,161 |
| 2024-10-09 | $17.50 | $17.63 | $17.45 | $17.54 | $17.54 | 332,228 |
| 2024-10-08 | $17.53 | $17.67 | $17.45 | $17.45 | $17.45 | 241,417 |
| 2024-10-07 | $17.56 | $17.64 | $17.50 | $17.54 | $17.54 | 305,812 |
| 2024-10-04 | $17.62 | $17.74 | $17.49 | $17.51 | $17.51 | 324,734 |
| 2024-10-03 | $17.39 | $18.00 | $17.39 | $17.51 | $17.51 | 1,500,068 |
| 2024-10-02 | $17.31 | $17.45 | $17.30 | $17.45 | $17.45 | 563,563 |
| 2024-10-01 | $17.26 | $17.33 | $17.25 | $17.31 | $17.31 | 374,188 |
| 2024-09-30 | $17.25 | $17.28 | $17.23 | $17.25 | $17.25 | 1,021,314 |
| 2024-09-27 | $17.34 | $17.34 | $17.23 | $17.23 | $17.23 | 363,817 |
| 2024-09-26 | $17.30 | $17.32 | $17.25 | $17.26 | $17.26 | 262,073 |
| 2024-09-25 | $17.30 | $17.33 | $17.22 | $17.24 | $17.24 | 287,189 |
| 2024-09-24 | $17.23 | $17.27 | $17.22 | $17.26 | $17.26 | 669,179 |
| 2024-09-23 | $17.29 | $17.29 | $17.22 | $17.22 | $17.22 | 678,510 |
| 2024-09-20 | $17.25 | $17.33 | $17.20 | $17.22 | $17.22 | 690,042 |
| 2024-09-19 | $17.35 | $17.35 | $17.26 | $17.30 | $17.30 | 184,355 |
| 2024-09-18 | $17.34 | $17.42 | $17.26 | $17.26 | $17.26 | 371,774 |
| 2024-09-17 | $17.41 | $17.42 | $17.31 | $17.33 | $17.33 | 347,081 |
| 2024-09-16 | $17.26 | $17.73 | $17.26 | $17.34 | $17.34 | 456,114 |
| 2024-09-13 | $17.24 | $17.31 | $17.19 | $17.31 | $17.31 | 196,827 |
| 2024-09-12 | $17.19 | $17.22 | $17.19 | $17.22 | $17.22 | 129,888 |
| 2024-09-11 | $17.17 | $17.20 | $17.16 | $17.16 | $17.16 | 181,978 |
| 2024-09-10 | $17.18 | $17.22 | $17.16 | $17.19 | $17.19 | 164,855 |
| 2024-09-09 | $17.16 | $17.29 | $17.16 | $17.19 | $17.19 | 243,195 |
| 2024-09-06 | $17.22 | $17.25 | $17.16 | $17.16 | $17.16 | 333,901 |
| 2024-09-05 | $17.19 | $17.23 | $17.17 | $17.19 | $17.19 | 377,175 |
| 2024-09-04 | $17.15 | $17.20 | $17.12 | $17.20 | $17.20 | 247,507 |
| 2024-09-03 | $17.13 | $17.18 | $17.06 | $17.13 | $17.13 | 286,223 |
| 2024-08-30 | $17.12 | $17.21 | $17.11 | $17.20 | $17.20 | 180,905 |
| 2024-08-29 | $17.11 | $17.20 | $17.09 | $17.14 | $17.14 | 242,285 |
| 2024-08-28 | $17.09 | $17.11 | $17.06 | $17.07 | $17.07 | 191,869 |
| 2024-08-27 | $17.05 | $17.14 | $17.05 | $17.12 | $17.12 | 338,266 |
| 2024-08-26 | $17.05 | $17.09 | $17.05 | $17.08 | $17.08 | 207,616 |
| 2024-08-23 | $17.09 | $17.11 | $17.08 | $17.10 | $17.10 | 463,913 |
| 2024-08-22 | $17.10 | $17.10 | $17.06 | $17.08 | $17.08 | 283,424 |
| 2024-08-21 | $17.08 | $17.11 | $17.05 | $17.07 | $17.07 | 380,790 |
| 2024-08-20 | $17.08 | $17.10 | $17.05 | $17.06 | $17.06 | 332,825 |
| 2024-08-19 | $17.09 | $17.10 | $17.07 | $17.08 | $17.08 | 167,103 |
| 2024-08-16 | $17.07 | $17.13 | $17.04 | $17.09 | $17.09 | 215,707 |
| 2024-08-15 | $17.22 | $17.22 | $17.05 | $17.08 | $17.08 | 295,516 |
| 2024-08-14 | $17.07 | $17.07 | $17.02 | $17.05 | $17.05 | 250,184 |
| 2024-08-13 | $17.04 | $17.07 | $16.98 | $17.04 | $17.04 | 264,956 |
| 2024-08-12 | $17.06 | $17.08 | $16.98 | $17.02 | $17.02 | 321,011 |
| 2024-08-09 | $17.06 | $17.07 | $17.00 | $17.06 | $17.06 | 348,669 |
| 2024-08-08 | $17.01 | $17.06 | $16.94 | $17.03 | $17.03 | 666,099 |
| 2024-08-07 | $17.09 | $17.09 | $16.82 | $17.00 | $17.00 | 1,399,124 |
| 2024-08-06 | $17.04 | $17.20 | $16.98 | $17.00 | $17.00 | 1,029,798 |
| 2024-08-05 | $17.00 | $17.14 | $16.94 | $17.06 | $17.06 | 2,391,886 |
| 2024-08-02 | $17.08 | $17.20 | $17.08 | $17.14 | $17.14 | 598,512 |
| 2024-08-01 | $17.28 | $17.33 | $17.12 | $17.14 | $17.14 | 650,427 |
| 2024-07-31 | $17.37 | $17.44 | $17.12 | $17.23 | $17.23 | 697,672 |
| 2024-07-30 | $17.20 | $17.26 | $17.15 | $17.24 | $17.24 | 590,633 |
| 2024-07-29 | $17.05 | $17.30 | $17.02 | $17.20 | $17.20 | 1,493,735 |
| 2024-07-26 | $16.93 | $17.05 | $16.85 | $16.98 | $16.98 | 2,623,787 |
| 2024-07-25 | $16.70 | $16.99 | $16.66 | $16.91 | $16.91 | 9,453,191 |
| 2024-07-24 | $13.93 | $13.98 | $13.51 | $13.52 | $13.52 | 152,868 |
| 2024-07-23 | $13.81 | $14.19 | $13.81 | $14.04 | $14.04 | 167,351 |
| 2024-07-22 | $13.75 | $14.12 | $13.44 | $13.92 | $13.92 | 161,994 |
| 2024-07-19 | $13.54 | $13.81 | $13.40 | $13.80 | $13.80 | 108,306 |
| 2024-07-18 | $13.81 | $14.10 | $13.43 | $13.54 | $13.54 | 145,601 |
| 2024-07-17 | $13.79 | $13.99 | $13.52 | $13.98 | $13.98 | 185,699 |
| 2024-07-16 | $13.83 | $13.93 | $13.50 | $13.87 | $13.87 | 223,248 |
| 2024-07-15 | $13.60 | $13.82 | $13.35 | $13.56 | $13.56 | 297,316 |
| 2024-07-12 | $12.99 | $13.50 | $12.81 | $13.44 | $13.44 | 284,784 |
| 2024-07-11 | $12.14 | $12.71 | $12.10 | $12.63 | $12.63 | 198,210 |
| 2024-07-10 | $11.98 | $11.98 | $11.76 | $11.86 | $11.86 | 146,516 |
| 2024-07-09 | $12.16 | $12.16 | $11.85 | $11.94 | $11.94 | 135,883 |
| 2024-07-08 | $11.79 | $12.16 | $11.70 | $12.14 | $12.14 | 161,282 |
| 2024-07-05 | $11.87 | $11.87 | $11.51 | $11.64 | $11.64 | 230,210 |
| 2024-07-03 | $12.05 | $12.21 | $11.89 | $11.90 | $11.90 | 45,830 |
| 2024-07-02 | $11.83 | $12.04 | $11.57 | $12.01 | $12.01 | 249,416 |
| 2024-07-01 | $12.00 | $12.05 | $11.66 | $11.83 | $11.83 | 175,604 |
| 2024-06-28 | $11.89 | $12.03 | $11.65 | $11.97 | $11.97 | 952,755 |
| 2024-06-27 | $11.75 | $11.85 | $11.61 | $11.78 | $11.78 | 170,029 |
| 2024-06-26 | $11.29 | $11.75 | $11.29 | $11.69 | $11.69 | 205,991 |
| 2024-06-25 | $11.50 | $11.50 | $11.06 | $11.37 | $11.37 | 248,201 |
| 2024-06-24 | $11.86 | $12.17 | $11.51 | $11.57 | $11.57 | 410,332 |
| 2024-06-21 | $11.58 | $11.86 | $11.48 | $11.84 | $11.84 | 427,537 |
| 2024-06-20 | $11.18 | $11.61 | $11.18 | $11.60 | $11.60 | 187,770 |
| 2024-06-18 | $11.14 | $11.30 | $11.02 | $11.25 | $11.25 | 149,212 |
| 2024-06-17 | $11.10 | $11.36 | $10.94 | $11.16 | $11.16 | 173,545 |
| 2024-06-14 | $11.61 | $11.61 | $11.19 | $11.22 | $11.22 | 263,006 |
| 2024-06-13 | $12.11 | $12.15 | $11.73 | $11.77 | $11.77 | 152,709 |
| 2024-06-12 | $12.01 | $12.42 | $12.01 | $12.12 | $12.12 | 203,912 |
| 2024-06-11 | $12.04 | $12.07 | $11.72 | $11.80 | $11.80 | 139,381 |
| 2024-06-10 | $11.93 | $12.24 | $11.93 | $12.03 | $12.03 | 121,517 |
| 2024-06-07 | $12.22 | $12.55 | $12.11 | $12.14 | $12.14 | 169,581 |
| 2024-06-06 | $11.87 | $12.32 | $11.79 | $12.30 | $12.30 | 127,916 |
| 2024-06-05 | $11.93 | $11.97 | $11.73 | $11.94 | $11.94 | 150,157 |
| 2024-06-04 | $11.86 | $11.91 | $11.69 | $11.83 | $11.83 | 146,299 |
| 2024-06-03 | $12.30 | $12.40 | $11.82 | $11.99 | $11.99 | 181,643 |
| 2024-05-31 | $11.69 | $12.16 | $11.61 | $12.15 | $12.15 | 504,738 |
| 2024-05-30 | $12.01 | $12.01 | $11.62 | $11.62 | $11.62 | 243,047 |
| 2024-05-29 | $11.85 | $12.04 | $11.68 | $11.90 | $11.90 | 302,023 |
| 2024-05-28 | $12.09 | $12.09 | $11.92 | $12.07 | $12.07 | 303,701 |
| 2024-05-24 | $12.35 | $12.35 | $12.07 | $12.10 | $12.10 | 246,298 |
| 2024-05-23 | $12.69 | $12.69 | $11.85 | $12.31 | $12.31 | 597,240 |
| 2024-05-22 | $12.94 | $13.09 | $12.64 | $12.68 | $12.68 | 239,618 |
| 2024-05-21 | $12.99 | $13.08 | $12.93 | $12.96 | $12.96 | 234,282 |
| 2024-05-20 | $13.12 | $13.26 | $12.98 | $13.04 | $13.04 | 213,212 |
| 2024-05-17 | $13.04 | $13.16 | $12.97 | $13.12 | $13.12 | 204,877 |
| 2024-05-16 | $13.07 | $13.47 | $12.94 | $13.01 | $13.01 | 313,534 |
| 2024-05-15 | $12.97 | $13.08 | $12.77 | $13.02 | $13.02 | 232,074 |
| 2024-05-14 | $12.77 | $13.14 | $12.76 | $12.79 | $12.79 | 248,486 |
| 2024-05-13 | $12.75 | $13.07 | $12.61 | $12.66 | $12.66 | 319,241 |
| 2024-05-10 | $13.40 | $13.40 | $12.71 | $12.81 | $12.81 | 361,312 |
| 2024-05-09 | $12.84 | $13.54 | $12.80 | $13.36 | $13.36 | 342,002 |
| 2024-05-08 | $12.81 | $12.98 | $12.75 | $12.86 | $12.86 | 307,299 |
| 2024-05-07 | $13.04 | $13.21 | $12.98 | $13.01 | $13.01 | 206,152 |
| 2024-05-06 | $13.12 | $13.26 | $12.97 | $13.05 | $13.05 | 234,161 |
| 2024-05-03 | $13.41 | $13.69 | $12.97 | $13.02 | $13.02 | 361,389 |
| 2024-05-02 | $13.04 | $13.16 | $12.27 | $13.00 | $13.00 | 706,452 |
| 2024-05-01 | $13.14 | $13.54 | $12.89 | $13.16 | $13.16 | 603,642 |
| 2024-04-30 | $13.63 | $13.63 | $13.13 | $13.14 | $13.14 | 287,255 |
| 2024-04-29 | $14.10 | $14.28 | $13.69 | $13.73 | $13.73 | 305,604 |
| 2024-04-26 | $14.00 | $14.13 | $13.15 | $13.96 | $13.96 | 584,291 |
| 2024-04-25 | $13.79 | $14.05 | $13.44 | $14.00 | $14.00 | 366,221 |
| 2024-04-24 | $14.18 | $14.18 | $13.60 | $13.99 | $13.99 | 432,276 |
| 2024-04-23 | $14.20 | $14.45 | $14.04 | $14.17 | $14.17 | 346,951 |
| 2024-04-22 | $14.63 | $14.85 | $14.11 | $14.17 | $14.17 | 430,246 |
| 2024-04-19 | $13.93 | $14.52 | $13.74 | $14.50 | $14.50 | 1,155,050 |
| 2024-04-18 | $13.54 | $14.12 | $13.42 | $14.00 | $14.00 | 708,694 |
| 2024-04-17 | $13.26 | $13.55 | $13.21 | $13.47 | $13.47 | 300,815 |
| 2024-04-16 | $13.03 | $13.28 | $12.81 | $13.20 | $13.20 | 280,223 |
| 2024-04-15 | $13.16 | $13.57 | $13.06 | $13.14 | $13.14 | 319,231 |
| 2024-04-12 | $13.46 | $13.65 | $13.30 | $13.41 | $13.41 | 373,477 |
| 2024-04-11 | $13.66 | $13.74 | $13.35 | $13.60 | $13.60 | 379,917 |
| 2024-04-10 | $13.42 | $13.79 | $13.18 | $13.66 | $13.66 | 378,121 |
| 2024-04-09 | $13.66 | $14.21 | $13.63 | $13.88 | $13.88 | 572,193 |
| 2024-04-08 | $13.67 | $13.69 | $13.31 | $13.58 | $13.58 | 380,246 |
| 2024-04-05 | $13.50 | $13.52 | $13.15 | $13.49 | $13.49 | 361,661 |
| 2024-04-04 | $14.00 | $14.00 | $13.41 | $13.60 | $13.60 | 511,961 |
| 2024-04-03 | $13.64 | $14.09 | $13.54 | $13.94 | $13.94 | 317,441 |
| 2024-04-02 | $13.67 | $13.82 | $13.50 | $13.77 | $13.77 | 248,754 |
| 2024-04-01 | $13.94 | $14.41 | $13.82 | $13.90 | $13.90 | 394,094 |
| 2024-03-28 | $13.79 | $14.19 | $13.66 | $13.94 | $13.94 | 415,604 |
| 2024-03-27 | $13.63 | $13.87 | $13.56 | $13.71 | $13.71 | 624,484 |
| 2024-03-26 | $13.81 | $14.05 | $13.48 | $13.48 | $13.48 | 297,159 |
| 2024-03-25 | $13.72 | $14.00 | $13.62 | $13.66 | $13.66 | 499,864 |
| 2024-03-22 | $13.49 | $13.68 | $13.37 | $13.56 | $13.56 | 298,376 |
| 2024-03-21 | $13.49 | $13.98 | $13.33 | $13.51 | $13.51 | 360,517 |
| 2024-03-20 | $12.83 | $13.60 | $12.80 | $13.48 | $13.48 | 870,584 |
| 2024-03-19 | $12.83 | $13.34 | $12.75 | $12.90 | $12.90 | 480,663 |
| 2024-03-18 | $13.32 | $13.40 | $12.92 | $12.97 | $12.97 | 610,339 |
| 2024-03-15 | $13.38 | $13.57 | $13.14 | $13.32 | $13.32 | 610,040 |
| 2024-03-14 | $13.70 | $14.01 | $13.32 | $13.46 | $13.46 | 773,292 |
| 2024-03-13 | $13.90 | $14.28 | $13.53 | $13.73 | $13.73 | 839,728 |
| 2024-03-12 | $13.75 | $14.68 | $13.57 | $13.88 | $13.88 | 1,850,895 |
| 2024-03-11 | $10.55 | $13.75 | $10.55 | $13.64 | $13.64 | 3,272,945 |
| 2024-03-08 | $11.13 | $11.39 | $10.55 | $10.62 | $10.62 | 307,150 |
| 2024-03-07 | $10.63 | $11.22 | $10.63 | $10.94 | $10.94 | 399,373 |
| 2024-03-06 | $9.88 | $10.53 | $9.80 | $10.50 | $10.50 | 665,372 |
| 2024-03-05 | $10.05 | $10.44 | $9.74 | $9.75 | $9.75 | 593,252 |
| 2024-03-04 | $10.70 | $10.70 | $10.17 | $10.21 | $10.21 | 523,776 |
| 2024-03-01 | $11.29 | $11.29 | $10.62 | $10.68 | $10.68 | 657,039 |
| 2024-02-29 | $10.83 | $11.47 | $10.83 | $11.24 | $11.24 | 802,984 |
| 2024-02-28 | $10.48 | $11.00 | $10.19 | $10.55 | $10.55 | 1,028,166 |
| 2024-02-27 | $10.56 | $10.78 | $10.35 | $10.58 | $10.58 | 502,253 |
| 2024-02-26 | $10.13 | $10.47 | $10.02 | $10.34 | $10.34 | 404,332 |
| 2024-02-23 | $10.52 | $10.52 | $10.20 | $10.25 | $10.25 | 497,356 |
| 2024-02-22 | $11.11 | $11.11 | $10.11 | $10.51 | $10.51 | 1,335,070 |
| 2024-02-21 | $10.50 | $10.60 | $10.26 | $10.30 | $10.30 | 281,666 |
| 2024-02-20 | $10.83 | $10.84 | $10.43 | $10.56 | $10.56 | 229,014 |
| 2024-02-16 | $10.94 | $11.35 | $10.83 | $11.01 | $11.01 | 875,804 |
| 2024-02-15 | $11.10 | $11.36 | $10.97 | $11.26 | $11.26 | 316,068 |
| 2024-02-14 | $10.92 | $11.04 | $10.63 | $10.99 | $10.99 | 231,388 |
| 2024-02-13 | $10.74 | $11.04 | $10.52 | $10.67 | $10.67 | 333,526 |
| 2024-02-12 | $11.28 | $11.77 | $11.28 | $11.52 | $11.52 | 278,848 |
| 2024-02-09 | $11.31 | $11.37 | $10.99 | $11.30 | $11.30 | 178,453 |
| 2024-02-08 | $10.67 | $11.25 | $10.67 | $11.18 | $11.18 | 230,208 |
| 2024-02-07 | $10.88 | $10.88 | $10.35 | $10.66 | $10.66 | 310,428 |
| 2024-02-06 | $10.65 | $11.05 | $10.52 | $10.84 | $10.84 | 212,431 |
| 2024-02-05 | $11.01 | $11.01 | $10.63 | $10.71 | $10.71 | 275,925 |
| 2024-02-02 | $11.20 | $11.36 | $10.72 | $11.29 | $11.29 | 288,528 |
| 2024-02-01 | $11.41 | $11.56 | $10.91 | $11.44 | $11.44 | 208,046 |
| 2024-01-31 | $11.57 | $11.88 | $11.26 | $11.26 | $11.26 | 290,299 |
| 2024-01-30 | $11.78 | $11.84 | $11.58 | $11.59 | $11.59 | 201,406 |
| 2024-01-29 | $11.51 | $11.94 | $11.43 | $11.92 | $11.92 | 261,958 |
| 2024-01-26 | $11.62 | $11.74 | $11.40 | $11.53 | $11.53 | 175,677 |
| 2024-01-25 | $11.85 | $11.90 | $11.29 | $11.45 | $11.45 | 264,751 |
| 2024-01-24 | $11.55 | $11.67 | $11.29 | $11.57 | $11.57 | 378,161 |
| 2024-01-23 | $11.15 | $11.35 | $11.08 | $11.31 | $11.31 | 285,532 |
| 2024-01-22 | $10.74 | $10.96 | $10.66 | $10.96 | $10.96 | 270,078 |
| 2024-01-19 | $10.73 | $10.73 | $10.21 | $10.63 | $10.63 | 296,843 |
| 2024-01-18 | $10.49 | $10.64 | $10.26 | $10.64 | $10.64 | 380,917 |
| 2024-01-17 | $10.29 | $10.63 | $10.05 | $10.33 | $10.33 | 401,777 |
| 2024-01-16 | $10.42 | $10.66 | $10.36 | $10.64 | $10.64 | 455,247 |
| 2024-01-12 | $11.47 | $11.75 | $10.53 | $10.62 | $10.62 | 609,067 |
| 2024-01-11 | $11.61 | $11.69 | $11.33 | $11.36 | $11.36 | 245,814 |
| 2024-01-10 | $11.59 | $11.80 | $11.41 | $11.54 | $11.54 | 198,656 |
| 2024-01-09 | $11.76 | $11.85 | $11.56 | $11.71 | $11.71 | 294,857 |
| 2024-01-08 | $11.89 | $12.25 | $11.84 | $12.06 | $12.06 | 261,875 |
| 2024-01-05 | $11.79 | $12.31 | $11.53 | $11.92 | $11.92 | 382,401 |
| 2024-01-04 | $12.21 | $12.46 | $12.04 | $12.35 | $12.35 | 305,229 |
| 2024-01-03 | $13.20 | $13.20 | $12.03 | $12.13 | $12.13 | 508,062 |
| 2024-01-02 | $13.75 | $14.09 | $13.33 | $13.44 | $13.44 | 415,738 |
| 2023-12-29 | $14.24 | $14.28 | $13.86 | $13.94 | $13.94 | 287,098 |
| 2023-12-28 | $14.26 | $14.57 | $14.26 | $14.33 | $14.33 | 323,073 |
| 2023-12-27 | $14.66 | $14.72 | $14.32 | $14.36 | $14.36 | 201,334 |
| 2023-12-26 | $14.44 | $14.77 | $14.43 | $14.69 | $14.69 | 170,432 |
| 2023-12-22 | $14.60 | $14.86 | $14.30 | $14.39 | $14.39 | 347,371 |
| 2023-12-21 | $14.20 | $14.84 | $14.09 | $14.51 | $14.51 | 475,470 |
| 2023-12-20 | $14.93 | $15.26 | $13.84 | $13.91 | $13.91 | 689,787 |
| 2023-12-19 | $14.83 | $15.25 | $14.82 | $15.00 | $15.00 | 638,918 |
| 2023-12-18 | $14.73 | $14.82 | $14.40 | $14.63 | $14.63 | 487,580 |
| 2023-12-15 | $14.47 | $14.79 | $14.14 | $14.68 | $14.68 | 837,825 |
| 2023-12-14 | $14.00 | $14.75 | $14.00 | $14.39 | $14.39 | 713,126 |
| 2023-12-13 | $12.70 | $13.68 | $12.55 | $13.51 | $13.51 | 558,069 |
| 2023-12-12 | $12.69 | $12.83 | $12.35 | $12.68 | $12.68 | 452,072 |
| 2023-12-11 | $12.62 | $13.11 | $12.50 | $12.68 | $12.68 | 477,586 |
| 2023-12-08 | $12.06 | $12.88 | $12.06 | $12.69 | $12.69 | 511,356 |
| 2023-12-07 | $12.05 | $12.06 | $11.80 | $12.05 | $12.05 | 457,227 |
| 2023-12-06 | $11.55 | $12.36 | $11.50 | $11.98 | $11.98 | 595,265 |
| 2023-12-05 | $12.12 | $12.12 | $11.31 | $11.40 | $11.40 | 586,733 |
| 2023-12-04 | $12.78 | $12.88 | $12.28 | $12.37 | $12.37 | 687,251 |
| 2023-12-01 | $11.44 | $12.84 | $11.38 | $12.64 | $12.64 | 765,158 |
| 2023-11-30 | $11.52 | $11.55 | $11.21 | $11.52 | $11.52 | 465,553 |
| 2023-11-29 | $11.43 | $11.58 | $10.98 | $11.42 | $11.42 | 404,228 |
| 2023-11-28 | $11.74 | $11.78 | $11.27 | $11.35 | $11.35 | 285,674 |
| 2023-11-27 | $11.91 | $12.11 | $11.79 | $11.86 | $11.86 | 634,797 |
| 2023-11-24 | $11.96 | $12.45 | $11.92 | $12.03 | $12.03 | 361,478 |
| 2023-11-22 | $11.73 | $12.21 | $11.73 | $12.00 | $12.00 | 942,033 |
| 2023-11-21 | $11.65 | $11.83 | $11.55 | $11.56 | $11.56 | 632,585 |
| 2023-11-20 | $11.28 | $11.85 | $11.22 | $11.77 | $11.77 | 929,891 |
| 2023-11-17 | $10.98 | $11.39 | $10.96 | $11.23 | $11.23 | 635,268 |
| 2023-11-16 | $11.12 | $11.37 | $10.91 | $10.93 | $10.93 | 574,049 |
| 2023-11-15 | $11.40 | $11.65 | $11.04 | $11.17 | $11.17 | 790,516 |
| 2023-11-14 | $10.96 | $11.42 | $10.90 | $11.28 | $11.28 | 1,051,020 |
| 2023-11-13 | $10.00 | $10.52 | $10.00 | $10.35 | $10.35 | 1,166,091 |
| 2023-11-10 | $9.81 | $10.10 | $9.54 | $10.06 | $10.06 | 901,448 |
| 2023-11-09 | $10.11 | $10.16 | $9.70 | $9.83 | $9.83 | 802,342 |
| 2023-11-08 | $9.81 | $10.20 | $9.68 | $10.00 | $10.00 | 1,285,533 |
| 2023-11-07 | $8.73 | $9.07 | $8.53 | $8.96 | $8.96 | 691,253 |
| 2023-11-06 | $9.27 | $9.75 | $8.70 | $8.80 | $8.80 | 899,520 |
| 2023-11-03 | $8.65 | $9.85 | $8.61 | $9.32 | $9.32 | 1,292,814 |
| 2023-11-02 | $7.84 | $8.18 | $7.37 | $8.16 | $8.16 | 770,766 |
| 2023-11-01 | $8.77 | $8.93 | $7.28 | $7.77 | $7.77 | 1,303,087 |
| 2023-10-31 | $8.91 | $9.34 | $8.84 | $9.12 | $9.12 | 393,500 |
| 2023-10-30 | $8.83 | $8.98 | $8.61 | $8.97 | $8.97 | 397,606 |
| 2023-10-27 | $8.75 | $8.95 | $8.56 | $8.65 | $8.65 | 390,239 |
| 2023-10-26 | $8.12 | $8.65 | $7.80 | $8.64 | $8.64 | 699,358 |
| 2023-10-25 | $8.49 | $8.51 | $8.12 | $8.13 | $8.13 | 1,591,473 |
| 2023-10-24 | $8.72 | $8.91 | $8.55 | $8.65 | $8.65 | 586,869 |
| 2023-10-23 | $8.68 | $8.82 | $8.52 | $8.61 | $8.61 | 2,543,868 |
| 2023-10-20 | $9.16 | $9.29 | $8.76 | $8.80 | $8.80 | 505,589 |
| 2023-10-19 | $9.19 | $9.38 | $9.12 | $9.21 | $9.21 | 376,974 |
| 2023-10-18 | $9.68 | $9.68 | $9.20 | $9.21 | $9.21 | 517,210 |
| 2023-10-17 | $9.72 | $10.28 | $9.72 | $9.88 | $9.88 | 396,253 |
| 2023-10-16 | $9.72 | $9.94 | $9.66 | $9.81 | $9.81 | 338,261 |
| 2023-10-13 | $9.95 | $10.14 | $9.43 | $9.59 | $9.59 | 587,771 |
| 2023-10-12 | $10.63 | $10.69 | $9.75 | $9.94 | $9.94 | 872,772 |
| 2023-10-11 | $11.04 | $11.30 | $10.65 | $10.76 | $10.76 | 274,715 |
| 2023-10-10 | $10.42 | $11.21 | $10.42 | $10.91 | $10.91 | 535,783 |
| 2023-10-09 | $10.39 | $10.53 | $9.97 | $10.43 | $10.43 | 559,721 |
| 2023-10-06 | $10.25 | $10.69 | $10.00 | $10.50 | $10.50 | 1,654,558 |
| 2023-10-05 | $10.74 | $10.76 | $9.99 | $10.27 | $10.27 | 1,351,611 |
| 2023-10-04 | $11.58 | $11.58 | $10.83 | $10.88 | $10.88 | 687,092 |
| 2023-10-03 | $12.10 | $12.14 | $11.31 | $11.48 | $11.48 | 573,073 |
| 2023-10-02 | $13.00 | $13.13 | $12.12 | $12.31 | $12.31 | 527,096 |
| 2023-09-29 | $13.36 | $13.51 | $13.05 | $13.11 | $13.11 | 422,331 |
| 2023-09-28 | $13.30 | $13.56 | $13.16 | $13.21 | $13.21 | 372,388 |
| 2023-09-27 | $13.77 | $13.90 | $13.22 | $13.33 | $13.33 | 410,848 |
| 2023-09-26 | $14.15 | $14.58 | $13.68 | $13.68 | $13.68 | 322,176 |
| 2023-09-25 | $14.52 | $14.67 | $14.24 | $14.28 | $14.28 | 174,407 |
| 2023-09-22 | $15.00 | $15.08 | $14.41 | $14.66 | $14.66 | 251,045 |
| 2023-09-21 | $15.31 | $15.32 | $14.92 | $14.94 | $14.94 | 129,110 |
| 2023-09-20 | $15.98 | $16.17 | $15.56 | $15.56 | $15.56 | 147,736 |
| 2023-09-19 | $15.92 | $16.21 | $15.52 | $15.81 | $15.81 | 163,463 |
| 2023-09-18 | $15.75 | $16.17 | $15.47 | $15.99 | $15.99 | 127,821 |
| 2023-09-15 | $15.47 | $15.99 | $15.45 | $15.78 | $15.78 | 376,790 |
| 2023-09-14 | $15.65 | $15.98 | $15.47 | $15.54 | $15.54 | 194,485 |
| 2023-09-13 | $15.37 | $15.67 | $15.05 | $15.57 | $15.57 | 166,671 |
| 2023-09-12 | $15.21 | $15.61 | $15.21 | $15.31 | $15.31 | 129,709 |
| 2023-09-11 | $15.39 | $15.58 | $15.09 | $15.28 | $15.28 | 135,929 |
| 2023-09-08 | $15.23 | $15.48 | $14.99 | $15.20 | $15.20 | 137,493 |
| 2023-09-07 | $15.37 | $15.37 | $15.07 | $15.29 | $15.29 | 173,528 |
| 2023-09-06 | $16.14 | $16.29 | $15.48 | $15.51 | $15.51 | 149,713 |
| 2023-09-05 | $16.22 | $16.22 | $15.80 | $16.14 | $16.14 | 236,262 |
| 2023-09-01 | $16.74 | $16.96 | $16.44 | $16.45 | $16.45 | 189,412 |
| 2023-08-31 | $16.45 | $16.73 | $16.39 | $16.60 | $16.60 | 224,879 |
| 2023-08-30 | $15.92 | $16.50 | $15.92 | $16.45 | $16.45 | 221,961 |
| 2023-08-29 | $15.44 | $16.04 | $15.30 | $16.02 | $16.02 | 201,843 |
| 2023-08-28 | $15.03 | $15.54 | $15.03 | $15.49 | $15.49 | 234,131 |
| 2023-08-25 | $14.97 | $15.07 | $14.57 | $14.90 | $14.90 | 208,084 |
| 2023-08-24 | $14.72 | $15.00 | $14.70 | $14.90 | $14.90 | 126,328 |
| 2023-08-23 | $14.75 | $15.00 | $14.48 | $14.84 | $14.84 | 128,152 |
| 2023-08-22 | $14.98 | $15.07 | $14.60 | $14.74 | $14.74 | 151,632 |
| 2023-08-21 | $14.81 | $14.98 | $14.49 | $14.85 | $14.85 | 219,633 |
| 2023-08-18 | $14.49 | $15.15 | $14.49 | $14.82 | $14.82 | 149,093 |
| 2023-08-17 | $14.98 | $15.09 | $14.42 | $14.73 | $14.73 | 327,257 |
| 2023-08-16 | $14.73 | $15.12 | $14.53 | $14.96 | $14.96 | 218,643 |
| 2023-08-15 | $15.13 | $15.13 | $14.77 | $14.84 | $14.84 | 141,408 |
| 2023-08-14 | $14.75 | $15.30 | $14.67 | $15.30 | $15.30 | 197,191 |
| 2023-08-11 | $15.08 | $15.16 | $14.86 | $14.90 | $14.90 | 192,566 |
| 2023-08-10 | $15.38 | $15.50 | $15.00 | $15.14 | $15.14 | 153,979 |
| 2023-08-09 | $15.38 | $15.52 | $14.91 | $15.30 | $15.30 | 178,805 |
| 2023-08-08 | $14.95 | $15.56 | $14.83 | $15.42 | $15.42 | 239,069 |
| 2023-08-07 | $14.92 | $15.27 | $14.92 | $15.26 | $15.26 | 161,174 |
| 2023-08-04 | $15.22 | $15.52 | $14.84 | $14.93 | $14.93 | 270,820 |
| 2023-08-03 | $14.75 | $15.72 | $14.16 | $15.20 | $15.20 | 424,311 |
| 2023-08-02 | $15.74 | $15.80 | $15.44 | $15.73 | $15.73 | 185,411 |
| 2023-08-01 | $16.11 | $16.18 | $15.79 | $15.93 | $15.93 | 167,061 |
| 2023-07-31 | $16.28 | $16.75 | $16.24 | $16.28 | $16.28 | 148,346 |
| 2023-07-28 | $16.36 | $16.47 | $16.00 | $16.18 | $16.18 | 210,615 |
| 2023-07-27 | $16.70 | $16.85 | $15.89 | $16.05 | $16.05 | 370,067 |
| 2023-07-26 | $15.93 | $16.74 | $15.80 | $16.60 | $16.60 | 304,771 |
| 2023-07-25 | $16.00 | $16.10 | $15.70 | $15.87 | $15.87 | 195,244 |
| 2023-07-24 | $15.55 | $16.03 | $15.55 | $15.97 | $15.97 | 190,376 |
| 2023-07-21 | $15.74 | $15.75 | $15.25 | $15.65 | $15.65 | 249,373 |
| 2023-07-20 | $15.49 | $15.68 | $15.28 | $15.50 | $15.50 | 145,967 |
| 2023-07-19 | $15.44 | $15.69 | $15.15 | $15.60 | $15.60 | 156,767 |
| 2023-07-18 | $14.84 | $15.39 | $14.78 | $15.32 | $15.32 | 187,358 |
| 2023-07-17 | $15.34 | $15.46 | $14.81 | $15.05 | $15.05 | 229,604 |
| 2023-07-14 | $15.77 | $15.77 | $15.13 | $15.42 | $15.42 | 143,910 |
| 2023-07-13 | $16.06 | $16.10 | $15.68 | $15.77 | $15.77 | 225,836 |
| 2023-07-12 | $16.30 | $16.30 | $15.78 | $15.86 | $15.86 | 181,143 |
| 2023-07-11 | $15.55 | $16.13 | $15.52 | $15.97 | $15.97 | 259,655 |
| 2023-07-10 | $14.80 | $15.41 | $14.80 | $15.41 | $15.41 | 189,513 |
| 2023-07-07 | $14.42 | $15.07 | $14.39 | $14.86 | $14.86 | 288,649 |
| 2023-07-06 | $14.50 | $14.63 | $14.12 | $14.37 | $14.37 | 311,793 |
| 2023-07-05 | $15.52 | $15.52 | $14.74 | $14.76 | $14.76 | 300,606 |
| 2023-07-03 | $15.47 | $15.88 | $15.47 | $15.77 | $15.77 | 106,845 |
| 2023-06-30 | $15.57 | $15.77 | $15.29 | $15.56 | $15.56 | 198,209 |
| 2023-06-29 | $14.72 | $15.51 | $14.72 | $15.38 | $15.38 | 289,916 |
| 2023-06-28 | $15.21 | $15.40 | $14.71 | $14.89 | $14.89 | 350,526 |
| 2023-06-27 | $14.72 | $15.66 | $14.63 | $15.34 | $15.34 | 395,008 |
| 2023-06-26 | $14.58 | $15.12 | $14.52 | $14.59 | $14.59 | 280,743 |
| 2023-06-23 | $13.79 | $14.60 | $13.40 | $14.52 | $14.52 | 1,864,169 |
| 2023-06-22 | $14.35 | $14.46 | $14.11 | $14.17 | $14.17 | 254,928 |
| 2023-06-21 | $14.70 | $14.70 | $14.15 | $14.36 | $14.36 | 470,768 |
| 2023-06-20 | $15.10 | $15.25 | $14.58 | $14.81 | $14.81 | 341,030 |
| 2023-06-16 | $15.79 | $15.79 | $15.01 | $15.04 | $15.04 | 395,365 |
| 2023-06-15 | $15.84 | $15.99 | $15.31 | $15.60 | $15.60 | 328,101 |
| 2023-06-14 | $16.03 | $16.19 | $15.78 | $16.00 | $16.00 | 260,196 |
| 2023-06-13 | $16.56 | $16.75 | $16.07 | $16.09 | $16.09 | 270,916 |
| 2023-06-12 | $16.13 | $16.56 | $16.01 | $16.40 | $16.40 | 475,155 |
| 2023-06-09 | $16.05 | $16.36 | $15.90 | $16.05 | $16.05 | 337,114 |
| 2023-06-08 | $15.80 | $16.16 | $15.50 | $16.03 | $16.03 | 260,572 |
| 2023-06-07 | $15.69 | $16.03 | $15.55 | $15.80 | $15.80 | 330,988 |
| 2023-06-06 | $15.25 | $15.85 | $15.25 | $15.60 | $15.60 | 292,462 |
| 2023-06-05 | $15.24 | $15.50 | $15.01 | $15.34 | $15.34 | 310,746 |
| 2023-06-02 | $14.54 | $15.53 | $14.41 | $15.32 | $15.32 | 506,070 |
| 2023-06-01 | $13.53 | $14.27 | $13.30 | $14.13 | $14.13 | 450,591 |
| 2023-05-31 | $13.13 | $13.62 | $13.13 | $13.59 | $13.59 | 523,790 |
| 2023-05-30 | $13.60 | $13.94 | $13.20 | $13.23 | $13.23 | 436,603 |
| 2023-05-26 | $13.34 | $13.65 | $13.09 | $13.52 | $13.52 | 487,806 |
| 2023-05-25 | $13.74 | $13.80 | $13.26 | $13.29 | $13.29 | 557,804 |
| 2023-05-24 | $14.05 | $14.07 | $13.37 | $13.72 | $13.72 | 453,270 |
| 2023-05-23 | $15.37 | $15.52 | $14.11 | $14.14 | $14.14 | 348,101 |
| 2023-05-22 | $15.43 | $15.85 | $15.43 | $15.50 | $15.50 | 310,770 |
| 2023-05-19 | $15.72 | $16.00 | $15.23 | $15.40 | $15.40 | 339,221 |
| 2023-05-18 | $15.39 | $15.86 | $15.28 | $15.58 | $15.58 | 273,970 |
| 2023-05-17 | $14.40 | $15.63 | $14.37 | $15.46 | $15.46 | 473,290 |
| 2023-05-16 | $15.59 | $15.66 | $14.25 | $14.32 | $14.32 | 476,557 |
| 2023-05-15 | $14.78 | $15.89 | $14.78 | $15.67 | $15.67 | 342,495 |
| 2023-05-12 | $14.96 | $14.96 | $14.17 | $14.63 | $14.63 | 423,267 |
| 2023-05-11 | $15.48 | $15.59 | $14.87 | $14.90 | $14.90 | 292,764 |
| 2023-05-10 | $15.76 | $15.76 | $15.13 | $15.64 | $15.64 | 474,395 |
| 2023-05-09 | $16.64 | $16.64 | $14.75 | $15.45 | $15.45 | 444,947 |
| 2023-05-08 | $15.92 | $16.10 | $15.55 | $15.98 | $15.98 | 234,669 |
| 2023-05-05 | $15.58 | $16.05 | $15.41 | $15.82 | $15.82 | 271,013 |
| 2023-05-04 | $16.54 | $16.54 | $15.09 | $15.20 | $15.20 | 463,071 |
| 2023-05-03 | $17.72 | $17.83 | $16.67 | $16.71 | $16.71 | 329,112 |
| 2023-05-02 | $17.44 | $17.69 | $16.86 | $17.69 | $17.69 | 281,826 |
| 2023-05-01 | $17.22 | $17.76 | $17.22 | $17.45 | $17.45 | 286,635 |
| 2023-04-28 | $16.91 | $17.44 | $16.91 | $17.20 | $17.20 | 221,444 |
| 2023-04-27 | $16.91 | $17.17 | $16.72 | $17.00 | $17.00 | 317,134 |
| 2023-04-26 | $16.97 | $17.33 | $16.76 | $16.81 | $16.81 | 202,647 |
| 2023-04-25 | $17.93 | $17.97 | $17.08 | $17.09 | $17.09 | 206,858 |
| 2023-04-24 | $18.47 | $18.66 | $18.04 | $18.18 | $18.18 | 194,478 |
| 2023-04-21 | $18.49 | $18.60 | $18.11 | $18.54 | $18.54 | 259,688 |
| 2023-04-20 | $18.42 | $18.65 | $18.18 | $18.42 | $18.42 | 123,723 |
| 2023-04-19 | $18.31 | $19.03 | $18.23 | $18.60 | $18.60 | 167,909 |
| 2023-04-18 | $18.21 | $18.65 | $18.09 | $18.39 | $18.39 | 187,826 |
| 2023-04-17 | $18.35 | $18.47 | $17.98 | $18.03 | $18.03 | 126,045 |
| 2023-04-14 | $18.47 | $18.76 | $18.08 | $18.28 | $18.28 | 112,292 |
| 2023-04-13 | $18.23 | $18.68 | $18.17 | $18.50 | $18.50 | 88,980 |
| 2023-04-12 | $19.28 | $19.28 | $18.07 | $18.10 | $18.10 | 254,669 |
| 2023-04-11 | $18.74 | $19.31 | $18.74 | $18.98 | $18.98 | 152,580 |
| 2023-04-10 | $18.28 | $18.80 | $18.19 | $18.69 | $18.69 | 175,753 |
| 2023-04-06 | $18.48 | $18.48 | $17.95 | $18.44 | $18.44 | 147,993 |
| 2023-04-05 | $18.90 | $19.02 | $18.35 | $18.46 | $18.46 | 143,637 |
| 2023-04-04 | $19.10 | $19.26 | $18.44 | $19.11 | $19.11 | 196,787 |
| 2023-04-03 | $19.53 | $19.62 | $18.73 | $19.05 | $19.05 | 248,285 |
| 2023-03-31 | $19.22 | $19.79 | $19.22 | $19.52 | $19.52 | 373,714 |
| 2023-03-30 | $19.24 | $19.64 | $18.96 | $19.02 | $19.02 | 233,011 |
| 2023-03-29 | $18.23 | $19.01 | $18.08 | $19.01 | $19.01 | 199,403 |
| 2023-03-28 | $18.05 | $18.54 | $17.98 | $18.02 | $18.02 | 196,350 |
| 2023-03-27 | $18.29 | $18.32 | $17.54 | $18.15 | $18.15 | 206,348 |
| 2023-03-24 | $17.92 | $18.10 | $17.51 | $18.01 | $18.01 | 370,249 |
| 2023-03-23 | $18.80 | $18.90 | $18.01 | $18.18 | $18.18 | 271,218 |
| 2023-03-22 | $19.40 | $19.43 | $18.63 | $18.66 | $18.66 | 185,850 |
| 2023-03-21 | $19.28 | $19.65 | $19.20 | $19.38 | $19.38 | 260,427 |
| 2023-03-20 | $19.43 | $19.51 | $18.77 | $18.81 | $18.81 | 208,279 |
| 2023-03-17 | $19.08 | $19.45 | $18.46 | $19.20 | $19.20 | 833,835 |
| 2023-03-16 | $18.64 | $19.47 | $18.47 | $19.17 | $19.17 | 233,562 |
| 2023-03-15 | $18.18 | $18.93 | $17.67 | $18.91 | $18.91 | 355,778 |
| 2023-03-14 | $19.07 | $19.37 | $18.71 | $18.96 | $18.96 | 293,102 |
| 2023-03-13 | $18.37 | $18.78 | $17.55 | $18.44 | $18.44 | 473,939 |
| 2023-03-10 | $19.02 | $19.25 | $18.29 | $18.74 | $18.74 | 619,562 |
| 2023-03-09 | $19.34 | $19.60 | $18.89 | $19.27 | $19.27 | 439,412 |
| 2023-03-08 | $19.71 | $20.00 | $19.27 | $19.45 | $19.45 | 337,184 |
| 2023-03-07 | $19.56 | $19.93 | $19.40 | $19.54 | $19.54 | 367,088 |
| 2023-03-06 | $20.53 | $20.84 | $19.44 | $19.54 | $19.54 | 291,400 |
| 2023-03-03 | $20.36 | $20.86 | $20.36 | $20.59 | $20.59 | 426,256 |
| 2023-03-02 | $20.21 | $20.35 | $19.74 | $20.08 | $20.08 | 319,243 |
| 2023-03-01 | $19.90 | $20.61 | $19.70 | $20.35 | $20.35 | 577,895 |
| 2023-02-28 | $19.48 | $19.91 | $19.48 | $19.75 | $19.75 | 428,273 |
| 2023-02-27 | $18.50 | $19.71 | $18.24 | $19.45 | $19.45 | 878,522 |
| 2023-02-24 | $19.00 | $19.12 | $17.82 | $18.24 | $18.24 | 710,825 |
| 2023-02-23 | $20.07 | $20.29 | $19.22 | $19.48 | $19.48 | 270,445 |
| 2023-02-22 | $19.83 | $20.25 | $19.39 | $19.94 | $19.94 | 589,303 |
| 2023-02-21 | $20.65 | $20.96 | $19.63 | $19.86 | $19.86 | 365,856 |
| 2023-02-17 | $20.59 | $21.00 | $19.99 | $20.94 | $20.94 | 506,459 |
| 2023-02-16 | $20.44 | $20.80 | $20.33 | $20.50 | $20.50 | 416,830 |
| 2023-02-15 | $19.90 | $20.80 | $19.83 | $20.71 | $20.71 | 651,996 |
| 2023-02-14 | $19.32 | $20.03 | $19.13 | $19.90 | $19.90 | 421,978 |
| 2023-02-13 | $18.98 | $19.72 | $18.87 | $19.51 | $19.51 | 431,183 |
| 2023-02-10 | $19.17 | $19.24 | $18.76 | $19.12 | $19.12 | 313,099 |
| 2023-02-09 | $19.97 | $20.06 | $19.16 | $19.27 | $19.27 | 273,814 |
| 2023-02-08 | $20.27 | $20.37 | $19.61 | $19.66 | $19.66 | 170,297 |
| 2023-02-07 | $19.80 | $20.63 | $19.64 | $20.49 | $20.49 | 294,677 |
| 2023-02-06 | $20.76 | $20.76 | $19.89 | $19.92 | $19.92 | 227,006 |
| 2023-02-03 | $20.55 | $21.33 | $20.55 | $21.01 | $21.01 | 377,086 |
| 2023-02-02 | $20.99 | $21.15 | $20.27 | $20.89 | $20.89 | 553,418 |
| 2023-02-01 | $19.88 | $21.00 | $19.88 | $20.77 | $20.77 | 597,984 |
| 2023-01-31 | $19.62 | $19.95 | $19.22 | $19.87 | $19.87 | 372,074 |
| 2023-01-30 | $19.40 | $19.84 | $19.21 | $19.49 | $19.49 | 302,117 |
| 2023-01-27 | $19.72 | $20.03 | $19.50 | $19.61 | $19.61 | 247,398 |
| 2023-01-26 | $20.10 | $20.28 | $19.58 | $19.80 | $19.80 | 208,175 |
| 2023-01-25 | $19.43 | $19.91 | $19.11 | $19.84 | $19.84 | 186,151 |
| 2023-01-24 | $19.75 | $19.98 | $19.46 | $19.85 | $19.85 | 286,040 |
| 2023-01-23 | $20.10 | $20.49 | $19.10 | $19.84 | $19.84 | 495,042 |
| 2023-01-20 | $19.22 | $20.04 | $19.03 | $20.00 | $20.00 | 567,230 |
| 2023-01-19 | $19.37 | $19.40 | $18.55 | $19.05 | $19.05 | 251,898 |
| 2023-01-18 | $20.62 | $21.18 | $19.67 | $19.68 | $19.68 | 196,046 |
| 2023-01-17 | $20.75 | $21.08 | $20.40 | $20.41 | $20.41 | 202,850 |
| 2023-01-13 | $20.99 | $21.35 | $20.74 | $20.83 | $20.83 | 216,692 |
| 2023-01-12 | $21.36 | $21.45 | $20.90 | $21.38 | $21.38 | 181,519 |
| 2023-01-11 | $20.43 | $21.09 | $20.34 | $21.08 | $21.08 | 213,798 |
| 2023-01-10 | $19.73 | $20.35 | $19.53 | $20.35 | $20.35 | 130,603 |
| 2023-01-09 | $19.71 | $20.15 | $19.45 | $19.72 | $19.72 | 128,917 |
| 2023-01-06 | $19.40 | $19.73 | $18.85 | $19.48 | $19.48 | 102,381 |
| 2023-01-05 | $19.74 | $19.74 | $18.98 | $19.17 | $19.17 | 241,263 |
| 2023-01-04 | $18.56 | $20.08 | $18.35 | $19.96 | $19.96 | 393,284 |
| 2023-01-03 | $19.75 | $19.93 | $18.10 | $18.46 | $18.46 | 280,523 |
| 2022-12-30 | $18.51 | $19.51 | $18.51 | $19.38 | $19.38 | 272,045 |
| 2022-12-29 | $18.23 | $19.11 | $18.23 | $18.76 | $18.76 | 261,529 |
| 2022-12-28 | $18.90 | $19.02 | $17.97 | $18.17 | $18.17 | 205,398 |
| 2022-12-27 | $19.31 | $19.48 | $18.87 | $18.98 | $18.98 | 128,044 |
| 2022-12-23 | $18.92 | $19.44 | $18.51 | $19.39 | $19.39 | 151,008 |
| 2022-12-22 | $19.33 | $19.40 | $18.54 | $18.96 | $18.96 | 263,983 |
| 2022-12-21 | $20.46 | $20.50 | $19.58 | $19.67 | $19.67 | 164,557 |
| 2022-12-20 | $20.25 | $21.13 | $20.07 | $20.19 | $20.19 | 194,454 |
| 2022-12-19 | $21.49 | $21.49 | $20.13 | $20.37 | $20.37 | 299,683 |
| 2022-12-16 | $20.89 | $21.65 | $20.78 | $21.55 | $21.55 | 356,042 |
| 2022-12-15 | $21.60 | $22.11 | $21.29 | $21.62 | $21.62 | 235,629 |
| 2022-12-14 | $22.39 | $22.59 | $21.61 | $21.85 | $21.85 | 238,134 |
| 2022-12-13 | $23.73 | $23.87 | $22.40 | $22.45 | $22.45 | 247,832 |
| 2022-12-12 | $22.14 | $22.83 | $21.54 | $22.79 | $22.79 | 247,593 |
| 2022-12-09 | $22.47 | $23.06 | $22.30 | $22.61 | $22.61 | 227,923 |
| 2022-12-08 | $23.12 | $23.40 | $22.63 | $22.68 | $22.68 | 372,669 |
| 2022-12-07 | $23.30 | $23.82 | $22.60 | $23.04 | $23.04 | 706,705 |
| 2022-12-06 | $24.28 | $24.28 | $23.49 | $23.54 | $23.54 | 220,421 |
| 2022-12-05 | $24.40 | $24.66 | $24.07 | $24.30 | $24.30 | 101,614 |
| 2022-12-02 | $24.30 | $24.85 | $24.12 | $24.63 | $24.63 | 194,615 |
| 2022-12-01 | $25.17 | $25.48 | $24.62 | $24.92 | $24.92 | 231,204 |
| 2022-11-30 | $24.48 | $25.07 | $23.92 | $25.00 | $25.00 | 346,801 |
| 2022-11-29 | $24.29 | $24.96 | $24.29 | $24.48 | $24.48 | 217,045 |
| 2022-11-28 | $24.26 | $24.74 | $23.87 | $24.25 | $24.25 | 176,330 |
| 2022-11-25 | $24.26 | $24.74 | $24.09 | $24.41 | $24.41 | 80,652 |
| 2022-11-23 | $24.41 | $24.90 | $24.17 | $24.45 | $24.45 | 171,812 |
| 2022-11-22 | $24.17 | $24.61 | $23.77 | $24.47 | $24.47 | 192,541 |
| 2022-11-21 | $24.29 | $24.98 | $24.05 | $24.14 | $24.14 | 229,746 |
| 2022-11-18 | $25.26 | $25.26 | $23.76 | $24.72 | $24.72 | 486,388 |
| 2022-11-17 | $23.80 | $24.68 | $23.45 | $24.64 | $24.64 | 244,507 |
| 2022-11-16 | $24.63 | $25.00 | $24.09 | $24.46 | $24.46 | 224,762 |
| 2022-11-15 | $25.54 | $25.67 | $24.69 | $24.96 | $24.96 | 312,991 |
| 2022-11-14 | $23.13 | $25.18 | $23.13 | $24.84 | $24.84 | 568,410 |
| 2022-11-11 | $23.27 | $23.90 | $22.84 | $23.24 | $23.24 | 463,226 |
| 2022-11-10 | $22.44 | $23.72 | $22.44 | $23.01 | $23.01 | 437,208 |
| 2022-11-09 | $21.75 | $22.10 | $20.98 | $21.07 | $21.07 | 175,738 |
| 2022-11-08 | $22.40 | $22.94 | $21.63 | $21.90 | $21.90 | 197,928 |
| 2022-11-07 | $21.24 | $22.29 | $20.70 | $22.12 | $22.12 | 196,403 |
| 2022-11-04 | $20.58 | $20.89 | $19.57 | $20.88 | $20.88 | 228,373 |
| 2022-11-03 | $20.33 | $21.09 | $19.20 | $20.03 | $20.03 | 268,804 |
| 2022-11-02 | $22.08 | $22.99 | $20.89 | $20.89 | $20.89 | 473,439 |
| 2022-11-01 | $23.03 | $23.48 | $22.59 | $23.17 | $23.17 | 201,584 |
| 2022-10-31 | $22.54 | $23.02 | $22.40 | $22.54 | $22.54 | 141,014 |
| 2022-10-28 | $21.41 | $22.55 | $21.09 | $22.55 | $22.55 | 263,295 |
| 2022-10-27 | $21.95 | $22.19 | $21.30 | $21.38 | $21.38 | 163,574 |
| 2022-10-26 | $21.49 | $22.53 | $21.49 | $21.60 | $21.60 | 335,868 |
| 2022-10-25 | $20.50 | $21.66 | $20.50 | $21.53 | $21.53 | 309,532 |
| 2022-10-24 | $20.49 | $20.67 | $20.12 | $20.59 | $20.59 | 149,486 |
| 2022-10-21 | $20.09 | $20.70 | $19.79 | $20.50 | $20.50 | 160,813 |
| 2022-10-20 | $19.35 | $20.95 | $19.35 | $20.01 | $20.01 | 192,485 |
| 2022-10-19 | $20.14 | $20.21 | $18.28 | $19.40 | $19.40 | 445,953 |
| 2022-10-18 | $20.73 | $21.49 | $20.29 | $20.46 | $20.46 | 258,677 |
| 2022-10-17 | $20.16 | $20.80 | $20.00 | $20.10 | $20.10 | 271,376 |
| 2022-10-14 | $21.09 | $21.48 | $19.69 | $19.70 | $19.70 | 232,296 |
| 2022-10-13 | $20.13 | $21.34 | $19.74 | $21.05 | $21.05 | 295,772 |
| 2022-10-12 | $21.27 | $21.27 | $20.24 | $20.86 | $20.86 | 136,558 |
| 2022-10-11 | $20.38 | $21.30 | $19.61 | $21.27 | $21.27 | 283,740 |
| 2022-10-10 | $21.06 | $21.06 | $20.30 | $20.50 | $20.50 | 212,888 |
| 2022-10-07 | $21.08 | $21.34 | $20.64 | $21.05 | $21.05 | 392,979 |
| 2022-10-06 | $21.93 | $22.80 | $21.26 | $21.44 | $21.44 | 237,611 |
| 2022-10-05 | $21.91 | $22.50 | $21.77 | $22.46 | $22.46 | 164,152 |
| 2022-10-04 | $21.14 | $22.75 | $21.14 | $22.50 | $22.50 | 532,529 |
| 2022-10-03 | $20.00 | $20.64 | $19.17 | $20.63 | $20.63 | 324,080 |
| 2022-09-30 | $19.85 | $20.43 | $19.62 | $19.76 | $19.76 | 274,313 |
| 2022-09-29 | $20.32 | $20.43 | $19.11 | $20.05 | $20.05 | 266,123 |
| 2022-09-28 | $19.88 | $20.94 | $19.71 | $20.82 | $20.82 | 261,200 |
| 2022-09-27 | $20.29 | $20.92 | $19.56 | $19.86 | $19.86 | 264,506 |
| 2022-09-26 | $20.27 | $21.14 | $19.92 | $19.92 | $19.92 | 257,525 |
| 2022-09-23 | $20.52 | $20.75 | $19.83 | $20.36 | $20.36 | 343,204 |
| 2022-09-22 | $23.03 | $23.19 | $20.72 | $20.98 | $20.98 | 482,680 |
| 2022-09-21 | $24.25 | $24.38 | $23.04 | $23.04 | $23.04 | 415,759 |
| 2022-09-20 | $24.37 | $24.56 | $23.82 | $24.06 | $24.06 | 170,503 |
| 2022-09-19 | $23.85 | $24.68 | $23.85 | $24.49 | $24.49 | 303,215 |
| 2022-09-16 | $23.93 | $24.27 | $23.30 | $24.20 | $24.20 | 656,400 |
| 2022-09-15 | $24.75 | $25.76 | $24.25 | $24.48 | $24.48 | 367,344 |
| 2022-09-14 | $24.31 | $24.73 | $23.60 | $24.73 | $24.73 | 245,254 |
| 2022-09-13 | $24.38 | $25.03 | $24.19 | $24.26 | $24.26 | 306,888 |
| 2022-09-12 | $25.16 | $26.04 | $25.16 | $25.37 | $25.37 | 281,085 |
| 2022-09-09 | $24.78 | $25.44 | $24.72 | $25.17 | $25.17 | 331,660 |
| 2022-09-08 | $23.37 | $24.28 | $23.19 | $24.20 | $24.20 | 276,267 |
| 2022-09-07 | $22.98 | $23.88 | $22.87 | $23.85 | $23.85 | 379,190 |
| 2022-09-06 | $23.98 | $24.26 | $22.75 | $23.16 | $23.16 | 549,720 |
| 2022-09-02 | $23.44 | $23.79 | $22.74 | $23.69 | $23.69 | 226,218 |
| 2022-09-01 | $23.36 | $23.36 | $22.07 | $23.21 | $23.21 | 503,187 |
| 2022-08-31 | $23.74 | $24.07 | $23.52 | $23.69 | $23.69 | 344,202 |
| 2022-08-30 | $24.37 | $24.63 | $23.59 | $23.84 | $23.84 | 241,716 |
| 2022-08-29 | $24.39 | $24.93 | $24.00 | $24.10 | $24.10 | 219,499 |
| 2022-08-26 | $25.80 | $25.83 | $24.32 | $24.82 | $24.82 | 283,487 |
| 2022-08-25 | $25.65 | $26.78 | $25.65 | $25.94 | $25.94 | 355,784 |
| 2022-08-24 | $25.77 | $26.13 | $25.44 | $25.67 | $25.67 | 319,022 |
| 2022-08-23 | $24.35 | $26.11 | $24.35 | $25.85 | $25.85 | 672,294 |
| 2022-08-22 | $24.20 | $24.45 | $23.53 | $24.27 | $24.27 | 483,713 |
| 2022-08-19 | $24.88 | $25.00 | $24.01 | $24.91 | $24.91 | 573,549 |
| 2022-08-18 | $25.20 | $25.31 | $24.83 | $25.29 | $25.29 | 196,543 |
| 2022-08-17 | $25.68 | $25.68 | $25.00 | $25.40 | $25.40 | 230,302 |
| 2022-08-16 | $25.82 | $26.69 | $25.55 | $26.17 | $26.17 | 595,150 |
| 2022-08-15 | $25.43 | $26.03 | $25.14 | $25.76 | $25.76 | 297,043 |
| 2022-08-12 | $25.69 | $26.04 | $25.56 | $25.77 | $25.77 | 316,985 |
| 2022-08-11 | $25.81 | $26.47 | $25.30 | $25.60 | $25.60 | 358,540 |
| 2022-08-10 | $24.29 | $25.57 | $24.29 | $25.27 | $25.27 | 1,023,840 |
| 2022-08-09 | $23.72 | $23.88 | $23.25 | $23.56 | $23.56 | 558,633 |
| 2022-08-08 | $22.90 | $24.20 | $22.90 | $23.89 | $23.89 | 878,729 |
| 2022-08-05 | $20.90 | $23.50 | $20.90 | $22.94 | $22.94 | 1,063,014 |
| 2022-08-04 | $23.33 | $24.05 | $21.08 | $21.35 | $21.35 | 1,048,640 |
| 2022-08-03 | $22.37 | $22.89 | $22.18 | $22.75 | $22.75 | 645,251 |
| 2022-08-02 | $21.68 | $22.58 | $21.51 | $22.26 | $22.26 | 280,801 |
| 2022-08-01 | $21.53 | $21.88 | $21.05 | $21.80 | $21.80 | 376,576 |
| 2022-07-29 | $22.28 | $22.46 | $21.59 | $21.97 | $21.97 | 537,854 |
| 2022-07-28 | $22.80 | $23.01 | $21.85 | $22.44 | $22.44 | 409,014 |
| 2022-07-27 | $21.21 | $22.80 | $21.08 | $22.69 | $22.69 | 826,900 |
| 2022-07-26 | $21.36 | $21.66 | $20.96 | $21.01 | $21.01 | 584,083 |
| 2022-07-25 | $22.65 | $22.79 | $21.47 | $21.88 | $21.88 | 1,038,832 |
| 2022-07-22 | $21.98 | $21.98 | $21.64 | $21.79 | $21.79 | 1,721,092 |
| 2022-07-21 | $21.79 | $21.99 | $21.59 | $21.98 | $21.98 | 718,790 |
| 2022-07-20 | $21.54 | $21.87 | $21.52 | $21.83 | $21.83 | 750,617 |
| 2022-07-19 | $21.43 | $21.67 | $21.23 | $21.63 | $21.63 | 705,567 |
| 2022-07-18 | $21.73 | $21.90 | $21.10 | $21.20 | $21.20 | 597,628 |
| 2022-07-15 | $21.52 | $21.75 | $20.86 | $21.43 | $21.43 | 918,028 |
| 2022-07-14 | $20.81 | $21.21 | $20.41 | $21.06 | $21.06 | 1,388,576 |
| 2022-07-13 | $20.24 | $21.14 | $20.06 | $21.08 | $21.08 | 696,101 |
| 2022-07-12 | $20.07 | $20.96 | $20.07 | $20.65 | $20.65 | 504,954 |
| 2022-07-11 | $19.93 | $20.16 | $19.74 | $20.07 | $20.07 | 510,118 |
| 2022-07-08 | $20.42 | $20.62 | $20.05 | $20.22 | $20.22 | 615,996 |
| 2022-07-07 | $20.91 | $21.12 | $20.47 | $20.59 | $20.59 | 541,336 |
| 2022-07-06 | $20.70 | $20.99 | $20.15 | $20.66 | $20.66 | 678,289 |
| 2022-07-05 | $19.57 | $20.96 | $19.57 | $20.84 | $20.84 | 893,496 |
| 2022-07-01 | $19.54 | $20.26 | $19.54 | $20.22 | $20.22 | 489,452 |
| 2022-06-30 | $20.00 | $20.14 | $19.46 | $19.78 | $19.78 | 1,542,336 |
| 2022-06-29 | $20.11 | $20.37 | $19.83 | $20.31 | $20.31 | 596,620 |
| 2022-06-28 | $20.98 | $21.28 | $20.10 | $20.33 | $20.33 | 737,908 |
| 2022-06-27 | $20.89 | $21.06 | $20.44 | $20.79 | $20.79 | 846,474 |
| 2022-06-24 | $20.45 | $21.16 | $20.30 | $20.61 | $20.61 | 2,910,950 |
| 2022-06-23 | $19.58 | $19.58 | $17.54 | $18.87 | $18.87 | 921,808 |
| 2022-06-22 | $18.26 | $19.57 | $18.26 | $19.46 | $19.46 | 437,186 |
| 2022-06-21 | $18.81 | $19.47 | $18.63 | $18.75 | $18.75 | 474,150 |
| 2022-06-17 | $18.55 | $18.94 | $17.97 | $18.61 | $18.61 | 648,311 |
| 2022-06-16 | $20.39 | $20.53 | $18.33 | $18.52 | $18.52 | 843,163 |
| 2022-06-15 | $21.77 | $22.19 | $20.61 | $21.26 | $21.26 | 562,875 |
| 2022-06-14 | $21.37 | $21.95 | $20.80 | $21.59 | $21.59 | 466,426 |
| 2022-06-13 | $22.68 | $22.99 | $21.04 | $21.14 | $21.14 | 857,570 |
| 2022-06-10 | $25.24 | $25.79 | $23.56 | $23.75 | $23.75 | 613,367 |
| 2022-06-09 | $27.10 | $27.10 | $25.44 | $25.86 | $25.86 | 523,104 |
| 2022-06-08 | $27.23 | $27.71 | $27.03 | $27.35 | $27.35 | 478,470 |
| 2022-06-07 | $27.20 | $27.84 | $26.90 | $27.39 | $27.39 | 376,299 |
| 2022-06-06 | $27.77 | $28.16 | $27.23 | $27.60 | $27.60 | 318,543 |
| 2022-06-03 | $27.53 | $27.71 | $26.99 | $27.59 | $27.59 | 175,189 |
| 2022-06-02 | $26.80 | $28.09 | $26.80 | $27.75 | $27.75 | 862,193 |
| 2022-06-01 | $26.38 | $27.22 | $25.97 | $26.90 | $26.90 | 335,832 |
| 2022-05-31 | $26.64 | $26.79 | $25.66 | $26.14 | $26.14 | 554,525 |
| 2022-05-27 | $26.74 | $27.06 | $26.52 | $26.66 | $26.66 | 319,497 |
| 2022-05-26 | $25.68 | $27.01 | $25.68 | $26.42 | $26.42 | 410,633 |
| 2022-05-25 | $23.62 | $25.44 | $23.51 | $25.23 | $25.23 | 350,419 |
| 2022-05-24 | $24.60 | $24.60 | $23.53 | $23.90 | $23.90 | 561,065 |
| 2022-05-23 | $25.25 | $25.76 | $24.51 | $24.87 | $24.87 | 454,147 |
| 2022-05-20 | $25.58 | $25.94 | $24.35 | $25.00 | $25.00 | 598,738 |
| 2022-05-19 | $24.42 | $26.15 | $23.99 | $25.14 | $25.14 | 785,324 |
| 2022-05-18 | $25.13 | $25.45 | $24.35 | $24.71 | $24.71 | 535,049 |
| 2022-05-17 | $25.01 | $25.71 | $24.28 | $25.63 | $25.63 | 402,584 |
| 2022-05-16 | $23.86 | $24.64 | $23.82 | $24.27 | $24.27 | 397,437 |
| 2022-05-13 | $23.53 | $24.47 | $23.52 | $23.97 | $23.97 | 564,056 |
| 2022-05-12 | $22.42 | $23.66 | $22.26 | $23.06 | $23.06 | 893,504 |
| 2022-05-11 | $22.79 | $24.14 | $22.36 | $22.61 | $22.61 | 859,583 |
| 2022-05-10 | $25.43 | $25.73 | $21.25 | $23.01 | $23.01 | 2,223,215 |
| 2022-05-09 | $28.50 | $28.67 | $25.22 | $25.38 | $25.38 | 1,213,181 |
| 2022-05-06 | $29.10 | $29.30 | $28.30 | $28.90 | $28.90 | 845,299 |
| 2022-05-05 | $30.65 | $30.70 | $28.47 | $29.08 | $29.08 | 1,974,826 |
| 2022-05-04 | $30.61 | $30.61 | $28.27 | $30.07 | $30.07 | 597,724 |
| 2022-05-03 | $30.50 | $31.04 | $30.04 | $30.56 | $30.56 | 270,368 |
| 2022-05-02 | $29.75 | $30.43 | $29.14 | $30.35 | $30.35 | 382,345 |
| 2022-04-29 | $29.26 | $31.50 | $29.26 | $29.84 | $29.84 | 381,587 |
| 2022-04-28 | $27.78 | $30.01 | $27.63 | $29.86 | $29.86 | 497,558 |
| 2022-04-27 | $28.46 | $28.75 | $27.25 | $27.53 | $27.53 | 367,098 |
| 2022-04-26 | $29.37 | $29.39 | $28.44 | $28.56 | $28.56 | 339,070 |
| 2022-04-25 | $28.65 | $29.75 | $28.41 | $29.73 | $29.73 | 218,940 |
| 2022-04-22 | $29.71 | $30.16 | $28.75 | $28.98 | $28.98 | 231,148 |
| 2022-04-21 | $31.30 | $31.40 | $29.20 | $29.64 | $29.64 | 371,298 |
| 2022-04-20 | $31.00 | $31.42 | $30.61 | $30.71 | $30.71 | 277,336 |
| 2022-04-19 | $30.02 | $31.70 | $29.99 | $30.93 | $30.93 | 343,897 |
| 2022-04-18 | $29.13 | $30.43 | $29.06 | $30.17 | $30.17 | 438,436 |
| 2022-04-14 | $28.52 | $29.23 | $28.52 | $29.13 | $29.13 | 258,755 |
| 2022-04-13 | $27.43 | $28.56 | $27.21 | $28.38 | $28.38 | 247,055 |
| 2022-04-12 | $27.89 | $28.30 | $27.09 | $27.32 | $27.32 | 268,792 |
| 2022-04-11 | $26.87 | $27.88 | $26.87 | $27.16 | $27.16 | 492,348 |
| 2022-04-08 | $27.62 | $27.86 | $26.85 | $27.51 | $27.51 | 392,246 |
| 2022-04-07 | $28.74 | $29.07 | $27.22 | $27.87 | $27.87 | 661,587 |
| 2022-04-06 | $29.97 | $30.00 | $28.80 | $28.97 | $28.97 | 466,204 |
| 2022-04-05 | $32.16 | $32.16 | $30.23 | $30.52 | $30.52 | 174,840 |
| 2022-04-04 | $30.55 | $31.95 | $30.22 | $31.85 | $31.85 | 277,871 |
| 2022-04-01 | $30.86 | $31.09 | $29.84 | $30.19 | $30.19 | 374,934 |
| 2022-03-31 | $30.00 | $30.79 | $29.57 | $30.74 | $30.74 | 270,145 |
| 2022-03-30 | $30.82 | $31.39 | $29.79 | $30.03 | $30.03 | 210,531 |
| 2022-03-29 | $30.34 | $31.00 | $30.30 | $30.89 | $30.89 | 604,692 |
| 2022-03-28 | $30.33 | $31.07 | $29.55 | $29.94 | $29.94 | 287,151 |
| 2022-03-25 | $30.95 | $30.98 | $30.09 | $30.40 | $30.40 | 250,539 |
| 2022-03-24 | $30.57 | $30.81 | $30.00 | $30.73 | $30.73 | 136,672 |
| 2022-03-23 | $30.75 | $31.17 | $30.03 | $30.50 | $30.50 | 145,890 |
| 2022-03-22 | $31.19 | $32.14 | $30.87 | $31.18 | $31.18 | 169,223 |
| 2022-03-21 | $31.12 | $31.21 | $30.26 | $30.97 | $30.97 | 355,379 |
| 2022-03-18 | $30.90 | $31.41 | $30.26 | $31.39 | $31.39 | 316,595 |
| 2022-03-17 | $30.76 | $31.50 | $30.54 | $31.15 | $31.15 | 271,307 |
| 2022-03-16 | $30.18 | $31.44 | $30.07 | $31.00 | $31.00 | 608,635 |
| 2022-03-15 | $28.32 | $29.98 | $28.09 | $29.44 | $29.44 | 582,903 |
| 2022-03-14 | $29.96 | $30.59 | $27.93 | $28.25 | $28.25 | 521,757 |
| 2022-03-11 | $31.40 | $31.42 | $30.25 | $30.35 | $30.35 | 371,364 |
| 2022-03-10 | $31.07 | $32.01 | $30.81 | $31.31 | $31.31 | 356,726 |
| 2022-03-09 | $31.25 | $32.50 | $31.25 | $31.66 | $31.66 | 297,520 |
| 2022-03-08 | $30.80 | $31.79 | $29.84 | $30.42 | $30.42 | 507,955 |
| 2022-03-07 | $34.09 | $34.09 | $30.49 | $30.79 | $30.79 | 973,057 |
| 2022-03-04 | $34.05 | $34.42 | $33.71 | $34.20 | $34.20 | 474,753 |
| 2022-03-03 | $34.51 | $35.41 | $33.94 | $34.70 | $34.70 | 649,301 |
| 2022-03-02 | $35.69 | $35.70 | $34.54 | $34.66 | $34.66 | 513,543 |
| 2022-03-01 | $35.38 | $36.00 | $34.70 | $35.26 | $35.26 | 673,157 |
| 2022-02-28 | $35.08 | $36.37 | $34.63 | $36.02 | $36.02 | 724,649 |
| 2022-02-25 | $36.19 | $36.97 | $35.44 | $36.25 | $36.25 | 287,799 |
| 2022-02-24 | $32.50 | $36.70 | $32.09 | $36.28 | $36.28 | 769,762 |
| 2022-02-23 | $35.04 | $36.28 | $35.04 | $35.40 | $35.40 | 577,979 |
| 2022-02-22 | $34.72 | $36.02 | $34.63 | $35.26 | $35.26 | 554,357 |
| 2022-02-18 | $35.70 | $36.24 | $34.61 | $35.05 | $35.05 | 353,876 |
| 2022-02-17 | $36.01 | $36.48 | $35.96 | $36.16 | $36.16 | 249,199 |
| 2022-02-16 | $36.39 | $36.64 | $35.86 | $36.45 | $36.45 | 254,570 |
| 2022-02-15 | $35.86 | $36.53 | $35.52 | $36.42 | $36.42 | 266,490 |
| 2022-02-14 | $36.46 | $36.86 | $35.23 | $35.40 | $35.40 | 401,220 |
| 2022-02-11 | $36.74 | $36.98 | $35.47 | $36.16 | $36.16 | 421,653 |
| 2022-02-10 | $35.66 | $36.85 | $35.66 | $36.44 | $36.44 | 511,867 |
| 2022-02-09 | $36.55 | $37.09 | $36.50 | $36.60 | $36.60 | 792,584 |
| 2022-02-08 | $36.17 | $37.02 | $36.15 | $36.47 | $36.47 | 358,810 |
| 2022-02-07 | $36.70 | $37.21 | $36.02 | $36.11 | $36.11 | 423,841 |
| 2022-02-04 | $35.37 | $36.66 | $35.37 | $36.34 | $36.34 | 434,683 |
| 2022-02-03 | $35.46 | $36.70 | $35.38 | $35.63 | $35.63 | 355,438 |
| 2022-02-02 | $36.17 | $36.20 | $35.28 | $36.01 | $36.01 | 292,229 |
| 2022-02-01 | $35.75 | $36.57 | $35.50 | $36.26 | $36.26 | 357,098 |
| 2022-01-31 | $35.63 | $36.22 | $35.12 | $35.74 | $35.74 | 913,584 |
| 2022-01-28 | $34.50 | $36.05 | $34.30 | $36.00 | $36.00 | 423,809 |
| 2022-01-27 | $35.72 | $36.05 | $34.08 | $34.60 | $34.60 | 1,319,736 |
| 2022-01-26 | $36.34 | $37.00 | $35.38 | $35.75 | $35.75 | 1,426,716 |
| 2022-01-25 | $36.00 | $36.89 | $35.15 | $35.85 | $35.85 | 5,639,967 |
| 2022-01-24 | $26.21 | $29.35 | $26.11 | $29.23 | $29.23 | 1,621,438 |
| 2022-01-21 | $28.71 | $29.26 | $27.09 | $27.11 | $27.11 | 1,153,853 |
| 2022-01-20 | $30.84 | $31.67 | $29.29 | $29.36 | $29.36 | 943,121 |
| 2022-01-19 | $32.01 | $32.22 | $30.68 | $30.79 | $30.79 | 490,297 |
| 2022-01-18 | $32.90 | $33.81 | $31.60 | $31.91 | $31.91 | 630,763 |
| 2022-01-14 | $34.96 | $35.11 | $32.62 | $33.66 | $33.66 | 594,356 |
| 2022-01-13 | $35.22 | $36.69 | $34.54 | $34.67 | $34.67 | 373,673 |
| 2022-01-12 | $38.05 | $38.05 | $36.00 | $36.04 | $36.04 | 242,577 |
| 2022-01-11 | $36.90 | $38.17 | $36.66 | $37.69 | $37.69 | 475,288 |
| 2022-01-10 | $36.48 | $36.79 | $35.70 | $36.74 | $36.74 | 383,258 |
| 2022-01-07 | $35.60 | $37.25 | $35.37 | $36.87 | $36.87 | 453,743 |
| 2022-01-06 | $35.47 | $36.24 | $34.66 | $35.69 | $35.69 | 326,699 |
| 2022-01-05 | $36.50 | $37.15 | $35.02 | $35.33 | $35.33 | 384,365 |
| 2022-01-04 | $38.32 | $38.67 | $36.59 | $36.92 | $36.92 | 291,093 |
| 2022-01-03 | $38.46 | $39.38 | $37.72 | $37.79 | $37.79 | 527,623 |
| 2021-12-31 | $37.97 | $38.78 | $37.54 | $38.06 | $38.06 | 389,608 |
| 2021-12-30 | $37.43 | $38.67 | $37.43 | $37.81 | $37.81 | 426,600 |
| 2021-12-29 | $36.49 | $37.62 | $36.21 | $37.56 | $37.56 | 563,675 |
| 2021-12-28 | $37.27 | $37.93 | $36.64 | $36.66 | $36.66 | 474,721 |
| 2021-12-27 | $37.31 | $37.74 | $36.15 | $37.60 | $37.60 | 542,265 |
| 2021-12-23 | $37.96 | $38.23 | $37.11 | $37.51 | $37.51 | 403,328 |
| 2021-12-22 | $37.18 | $38.27 | $37.02 | $37.27 | $37.27 | 495,015 |
| 2021-12-21 | $34.67 | $37.53 | $34.40 | $37.35 | $37.35 | 720,416 |
| 2021-12-20 | $33.62 | $34.74 | $33.48 | $34.19 | $34.19 | 713,845 |
| 2021-12-17 | $33.15 | $34.82 | $32.61 | $34.74 | $34.74 | 731,176 |
| 2021-12-16 | $34.69 | $35.13 | $33.39 | $33.45 | $33.45 | 613,210 |
| 2021-12-15 | $35.56 | $35.56 | $33.24 | $34.33 | $34.33 | 589,240 |
| 2021-12-14 | $36.09 | $36.61 | $35.21 | $35.27 | $35.27 | 671,642 |
| 2021-12-13 | $37.00 | $37.50 | $35.42 | $36.15 | $36.15 | 547,905 |
| 2021-12-10 | $39.18 | $39.63 | $37.40 | $37.44 | $37.44 | 596,587 |
| 2021-12-09 | $38.69 | $39.54 | $38.29 | $38.84 | $38.84 | 417,786 |
| 2021-12-08 | $39.46 | $40.74 | $38.84 | $39.31 | $39.31 | 456,344 |
| 2021-12-07 | $38.99 | $40.04 | $38.92 | $39.20 | $39.20 | 610,906 |
| 2021-12-06 | $38.12 | $39.21 | $37.23 | $38.37 | $38.37 | 645,464 |
| 2021-12-03 | $37.23 | $37.68 | $36.46 | $37.31 | $37.31 | 820,294 |
| 2021-12-02 | $35.92 | $37.77 | $35.92 | $37.47 | $37.47 | 811,834 |
| 2021-12-01 | $39.26 | $39.26 | $35.53 | $35.63 | $35.63 | 1,217,530 |
| 2021-11-30 | $38.92 | $39.51 | $37.64 | $38.34 | $38.34 | 842,023 |
| 2021-11-29 | $40.00 | $40.85 | $39.03 | $39.52 | $39.52 | 680,662 |
| 2021-11-26 | $38.81 | $42.08 | $38.19 | $41.11 | $41.11 | 601,261 |
| 2021-11-24 | $40.66 | $41.45 | $39.44 | $41.05 | $41.05 | 1,079,269 |
| 2021-11-23 | $42.47 | $43.05 | $40.78 | $41.44 | $41.44 | 730,014 |
| 2021-11-22 | $44.17 | $44.57 | $41.79 | $42.25 | $42.25 | 757,686 |
| 2021-11-19 | $44.03 | $44.88 | $43.56 | $43.97 | $43.97 | 611,995 |
| 2021-11-18 | $45.68 | $45.98 | $44.17 | $44.70 | $44.70 | 352,819 |
| 2021-11-17 | $45.49 | $46.13 | $45.34 | $45.73 | $45.73 | 267,281 |
| 2021-11-16 | $45.90 | $46.13 | $44.72 | $46.12 | $46.12 | 278,621 |
| 2021-11-15 | $46.70 | $47.11 | $45.45 | $46.03 | $46.03 | 361,176 |
| 2021-11-12 | $46.15 | $46.70 | $45.61 | $46.05 | $46.05 | 269,949 |
| 2021-11-11 | $46.40 | $46.79 | $45.30 | $46.06 | $46.06 | 418,068 |
| 2021-11-10 | $46.92 | $47.39 | $45.74 | $46.69 | $46.69 | 925,714 |
| 2021-11-09 | $43.48 | $47.19 | $42.87 | $46.48 | $46.48 | 1,152,913 |
| 2021-11-08 | $45.61 | $45.61 | $43.27 | $43.63 | $43.63 | 802,643 |
| 2021-11-05 | $43.81 | $46.20 | $43.81 | $45.23 | $45.23 | 1,298,456 |
| 2021-11-04 | $45.22 | $45.87 | $42.55 | $42.94 | $42.94 | 920,479 |
| 2021-11-03 | $45.19 | $46.88 | $44.84 | $45.55 | $45.55 | 341,641 |
| 2021-11-02 | $47.01 | $47.07 | $44.86 | $45.39 | $45.39 | 344,606 |
| 2021-11-01 | $45.74 | $48.00 | $45.50 | $47.36 | $47.36 | 528,614 |
| 2021-10-29 | $47.05 | $47.91 | $44.05 | $45.81 | $45.81 | 1,216,311 |
| 2021-10-28 | $50.54 | $50.94 | $46.44 | $47.34 | $47.34 | 808,853 |
| 2021-10-27 | $50.74 | $51.16 | $50.05 | $50.61 | $50.61 | 548,676 |
| 2021-10-26 | $51.43 | $52.34 | $51.03 | $52.01 | $52.01 | 751,506 |
| 2021-10-25 | $48.95 | $49.81 | $48.33 | $49.66 | $49.66 | 185,399 |
| 2021-10-22 | $49.02 | $49.99 | $48.41 | $49.50 | $49.50 | 277,042 |
| 2021-10-21 | $49.38 | $50.42 | $48.99 | $49.23 | $49.23 | 206,046 |
| 2021-10-20 | $50.80 | $51.91 | $49.52 | $49.63 | $49.63 | 403,653 |
| 2021-10-19 | $51.59 | $51.59 | $50.21 | $50.80 | $50.80 | 345,714 |
| 2021-10-18 | $50.31 | $51.89 | $50.01 | $51.17 | $51.17 | 357,630 |
| 2021-10-15 | $51.09 | $51.91 | $49.96 | $51.06 | $51.06 | 498,566 |
| 2021-10-14 | $49.87 | $49.96 | $48.94 | $49.65 | $49.65 | 316,641 |
| 2021-10-13 | $50.50 | $50.50 | $49.17 | $49.37 | $49.37 | 241,135 |
| 2021-10-12 | $50.56 | $51.10 | $49.04 | $50.57 | $50.57 | 519,535 |
| 2021-10-11 | $51.17 | $51.50 | $49.59 | $50.01 | $50.01 | 389,422 |
| 2021-10-08 | $52.61 | $52.83 | $50.57 | $51.15 | $51.15 | 320,464 |
| 2021-10-07 | $53.84 | $53.95 | $51.91 | $52.72 | $52.72 | 451,917 |
| 2021-10-06 | $50.95 | $53.43 | $49.99 | $53.39 | $53.39 | 587,811 |
| 2021-10-05 | $53.24 | $53.86 | $50.10 | $51.51 | $51.51 | 555,990 |
| 2021-10-04 | $55.03 | $55.03 | $52.82 | $53.16 | $53.16 | 495,255 |
| 2021-10-01 | $50.78 | $53.69 | $50.77 | $53.08 | $53.08 | 601,730 |
| 2021-09-30 | $52.06 | $52.06 | $49.79 | $50.14 | $50.14 | 580,804 |
| 2021-09-29 | $53.22 | $53.75 | $51.29 | $51.62 | $51.62 | 427,928 |
| 2021-09-28 | $53.61 | $54.48 | $52.50 | $52.97 | $52.97 | 508,208 |
| 2021-09-27 | $51.04 | $54.26 | $51.03 | $53.82 | $53.82 | 664,917 |
| 2021-09-24 | $49.28 | $51.62 | $49.02 | $50.97 | $50.97 | 655,494 |
| 2021-09-23 | $47.47 | $50.06 | $47.35 | $49.59 | $49.59 | 745,238 |
| 2021-09-22 | $44.99 | $47.66 | $44.70 | $47.25 | $47.25 | 586,035 |
| 2021-09-21 | $43.26 | $44.78 | $43.16 | $44.33 | $44.33 | 963,385 |
| 2021-09-20 | $42.86 | $44.29 | $42.67 | $42.91 | $42.91 | 443,678 |
| 2021-09-17 | $45.23 | $45.50 | $43.81 | $44.17 | $44.17 | 536,228 |
| 2021-09-16 | $44.85 | $45.60 | $44.45 | $44.67 | $44.67 | 494,007 |
| 2021-09-15 | $44.22 | $45.37 | $44.02 | $44.82 | $44.82 | 380,524 |
| 2021-09-14 | $45.61 | $46.29 | $44.52 | $45.09 | $45.09 | 335,275 |
| 2021-09-13 | $47.94 | $47.94 | $45.30 | $45.77 | $45.77 | 228,561 |
| 2021-09-10 | $48.25 | $48.89 | $47.24 | $47.25 | $47.25 | 677,664 |
| 2021-09-09 | $47.88 | $49.72 | $47.44 | $48.29 | $48.29 | 396,511 |
| 2021-09-08 | $49.53 | $49.97 | $47.56 | $47.58 | $47.58 | 234,284 |
| 2021-09-07 | $48.34 | $50.31 | $48.18 | $50.04 | $50.04 | 508,976 |
| 2021-09-03 | $48.87 | $49.21 | $46.10 | $48.00 | $48.00 | 254,619 |
| 2021-09-02 | $49.08 | $50.06 | $48.39 | $48.87 | $48.87 | 312,047 |
| 2021-09-01 | $50.80 | $50.80 | $48.74 | $48.76 | $48.76 | 386,289 |
| 2021-08-31 | $50.17 | $50.73 | $49.10 | $50.24 | $50.24 | 317,037 |
| 2021-08-30 | $51.72 | $51.79 | $50.44 | $50.48 | $50.48 | 159,032 |
| 2021-08-27 | $50.37 | $52.02 | $50.34 | $51.75 | $51.75 | 401,277 |
| 2021-08-26 | $50.30 | $52.50 | $49.55 | $50.37 | $50.37 | 374,813 |
| 2021-08-25 | $48.79 | $51.32 | $48.64 | $50.28 | $50.28 | 377,822 |
| 2021-08-24 | $47.33 | $48.92 | $47.01 | $48.71 | $48.71 | 256,673 |
| 2021-08-23 | $45.51 | $47.25 | $45.32 | $46.98 | $46.98 | 177,038 |
| 2021-08-20 | $43.94 | $45.11 | $43.72 | $45.06 | $45.06 | 246,094 |
| 2021-08-19 | $44.68 | $45.70 | $43.95 | $44.29 | $44.29 | 463,574 |
| 2021-08-18 | $44.40 | $45.87 | $44.19 | $45.04 | $45.04 | 1,086,006 |
| 2021-08-17 | $46.98 | $47.19 | $44.53 | $44.62 | $44.62 | 647,119 |
| 2021-08-16 | $47.40 | $47.87 | $46.85 | $47.36 | $47.36 | 401,845 |
| 2021-08-13 | $50.07 | $50.07 | $47.40 | $48.01 | $48.01 | 282,705 |
| 2021-08-12 | $50.93 | $51.02 | $49.03 | $49.69 | $49.69 | 233,459 |
| 2021-08-11 | $51.67 | $52.22 | $50.41 | $50.75 | $50.75 | 412,344 |
| 2021-08-10 | $53.00 | $53.09 | $50.88 | $51.26 | $51.26 | 602,091 |
| 2021-08-09 | $49.72 | $54.75 | $49.72 | $53.22 | $53.22 | 478,265 |
| 2021-08-06 | $52.29 | $53.72 | $51.28 | $53.48 | $53.48 | 430,947 |
| 2021-08-05 | $47.97 | $52.34 | $47.97 | $51.37 | $51.37 | 509,323 |
| 2021-08-04 | $47.38 | $49.16 | $47.38 | $47.96 | $47.96 | 211,570 |
| 2021-08-03 | $49.25 | $49.25 | $47.12 | $47.88 | $47.88 | 388,872 |
| 2021-08-02 | $49.30 | $50.67 | $49.00 | $49.27 | $49.27 | 169,427 |
| 2021-07-30 | $49.15 | $50.73 | $49.00 | $49.25 | $49.25 | 314,846 |
| 2021-07-29 | $50.99 | $51.14 | $49.03 | $49.29 | $49.29 | 217,984 |
| 2021-07-28 | $50.10 | $51.49 | $48.93 | $50.27 | $50.27 | 289,382 |
| 2021-07-27 | $48.11 | $49.56 | $47.56 | $49.56 | $49.56 | 363,726 |
| 2021-07-26 | $47.60 | $49.58 | $46.53 | $48.86 | $48.86 | 377,657 |
| 2021-07-23 | $46.96 | $47.31 | $46.18 | $46.37 | $46.37 | 205,495 |
| 2021-07-22 | $46.47 | $46.57 | $44.56 | $46.52 | $46.52 | 411,302 |
| 2021-07-21 | $46.67 | $47.73 | $45.96 | $46.90 | $46.90 | 328,704 |
| 2021-07-20 | $45.62 | $46.66 | $44.43 | $45.75 | $45.75 | 435,338 |
| 2021-07-19 | $45.17 | $46.65 | $44.51 | $45.12 | $45.12 | 420,431 |
| 2021-07-16 | $48.84 | $48.84 | $46.41 | $47.15 | $47.15 | 303,522 |
| 2021-07-15 | $49.26 | $49.52 | $47.56 | $48.18 | $48.18 | 228,875 |
| 2021-07-14 | $51.52 | $52.10 | $49.16 | $49.51 | $49.51 | 351,203 |
| 2021-07-13 | $52.25 | $52.40 | $50.81 | $51.24 | $51.24 | 201,583 |
| 2021-07-12 | $51.95 | $52.61 | $50.71 | $52.46 | $52.46 | 245,109 |
| 2021-07-09 | $50.79 | $52.22 | $50.23 | $52.02 | $52.02 | 143,624 |
| 2021-07-08 | $48.85 | $51.14 | $48.23 | $50.22 | $50.22 | 352,938 |
| 2021-07-07 | $51.58 | $51.82 | $49.11 | $49.76 | $49.76 | 503,659 |
| 2021-07-06 | $52.37 | $52.70 | $51.30 | $51.84 | $51.84 | 216,594 |
| 2021-07-02 | $53.91 | $55.03 | $52.10 | $52.42 | $52.42 | 231,558 |
| 2021-07-01 | $54.56 | $55.13 | $53.62 | $53.84 | $53.84 | 158,889 |
| 2021-06-30 | $53.34 | $54.27 | $52.41 | $54.11 | $54.11 | 402,035 |
| 2021-06-29 | $53.84 | $54.40 | $53.20 | $53.40 | $53.40 | 241,954 |
| 2021-06-28 | $55.22 | $55.23 | $51.73 | $53.28 | $53.28 | 347,385 |
| 2021-06-25 | $55.15 | $55.59 | $53.46 | $53.60 | $53.60 | 1,708,549 |
| 2021-06-24 | $55.55 | $55.78 | $54.25 | $54.75 | $54.75 | 481,064 |
| 2021-06-23 | $53.64 | $55.00 | $53.18 | $54.98 | $54.98 | 325,483 |
| 2021-06-22 | $52.19 | $54.03 | $52.06 | $53.62 | $53.62 | 348,287 |
| 2021-06-21 | $52.57 | $53.71 | $51.97 | $52.65 | $52.65 | 362,052 |
| 2021-06-18 | $50.01 | $51.59 | $49.55 | $51.49 | $51.49 | 890,739 |
| 2021-06-17 | $52.44 | $53.77 | $50.66 | $50.90 | $50.90 | 653,388 |
| 2021-06-16 | $51.48 | $52.83 | $51.06 | $52.68 | $52.68 | 499,226 |
| 2021-06-15 | $52.01 | $53.37 | $51.46 | $51.78 | $51.78 | 367,692 |
| 2021-06-14 | $53.05 | $53.88 | $51.98 | $52.21 | $52.21 | 264,555 |
| 2021-06-11 | $52.68 | $54.03 | $52.52 | $52.75 | $52.75 | 235,493 |
| 2021-06-10 | $54.11 | $54.57 | $50.89 | $52.48 | $52.48 | 346,454 |
| 2021-06-09 | $55.55 | $55.80 | $53.53 | $53.70 | $53.70 | 415,876 |
| 2021-06-08 | $56.22 | $56.85 | $54.06 | $55.02 | $55.02 | 409,857 |
| 2021-06-07 | $55.83 | $57.65 | $55.83 | $55.94 | $55.94 | 543,688 |
| 2021-06-04 | $57.54 | $58.18 | $55.25 | $55.84 | $55.84 | 393,068 |
| 2021-06-03 | $58.78 | $58.86 | $56.61 | $57.16 | $57.16 | 382,542 |
| 2021-06-02 | $58.58 | $59.64 | $56.54 | $59.63 | $59.63 | 482,340 |
| 2021-06-01 | $58.76 | $59.40 | $57.59 | $58.55 | $58.55 | 279,366 |
| 2021-05-28 | $58.28 | $59.04 | $56.68 | $58.03 | $58.03 | 557,541 |
| 2021-05-27 | $57.81 | $58.59 | $56.45 | $58.28 | $58.28 | 391,149 |
| 2021-05-26 | $55.02 | $57.25 | $54.91 | $56.98 | $56.98 | 342,439 |
| 2021-05-25 | $55.54 | $56.61 | $55.04 | $55.15 | $55.15 | 512,821 |
| 2021-05-24 | $53.20 | $55.90 | $52.75 | $55.22 | $55.22 | 496,519 |
| 2021-05-21 | $54.65 | $54.98 | $52.93 | $53.21 | $53.21 | 201,638 |
| 2021-05-20 | $53.14 | $53.85 | $51.58 | $53.56 | $53.56 | 382,786 |
| 2021-05-19 | $51.82 | $53.15 | $51.09 | $53.13 | $53.13 | 498,080 |
| 2021-05-18 | $53.48 | $55.18 | $52.94 | $53.01 | $53.01 | 361,291 |
| 2021-05-17 | $52.95 | $53.66 | $51.84 | $53.39 | $53.39 | 389,660 |
| 2021-05-14 | $53.62 | $55.06 | $53.13 | $53.57 | $53.57 | 284,826 |
| 2021-05-13 | $52.28 | $54.24 | $50.95 | $53.16 | $53.16 | 405,521 |
| 2021-05-12 | $55.77 | $56.12 | $51.37 | $51.91 | $51.91 | 663,041 |
| 2021-05-11 | $52.72 | $57.12 | $52.34 | $56.19 | $56.19 | 574,217 |
| 2021-05-10 | $56.82 | $57.89 | $54.91 | $55.17 | $55.17 | 741,609 |
| 2021-05-07 | $55.89 | $58.83 | $55.89 | $58.27 | $58.27 | 426,564 |
| 2021-05-06 | $58.24 | $58.55 | $54.13 | $56.60 | $56.60 | 636,023 |
| 2021-05-05 | $58.49 | $59.63 | $58.41 | $58.62 | $58.62 | 282,453 |
| 2021-05-04 | $59.39 | $59.39 | $56.15 | $57.99 | $57.99 | 524,320 |
| 2021-05-03 | $58.66 | $60.65 | $58.41 | $59.04 | $59.04 | 334,631 |
| 2021-04-30 | $58.11 | $60.00 | $57.87 | $57.96 | $57.96 | 456,522 |
| 2021-04-29 | $59.91 | $60.97 | $58.42 | $59.04 | $59.04 | 414,801 |
| 2021-04-28 | $59.54 | $61.10 | $58.83 | $59.75 | $59.75 | 1,044,353 |
| 2021-04-27 | $59.99 | $62.76 | $59.54 | $59.60 | $59.60 | 658,354 |
| 2021-04-26 | $59.05 | $60.64 | $58.70 | $59.91 | $59.91 | 432,913 |
| 2021-04-23 | $57.84 | $59.67 | $57.37 | $59.08 | $59.08 | 674,392 |
| 2021-04-22 | $57.80 | $59.17 | $56.28 | $57.72 | $57.72 | 844,724 |
| 2021-04-21 | $55.54 | $57.95 | $54.24 | $57.29 | $57.29 | 689,341 |
| 2021-04-20 | $57.42 | $57.45 | $53.62 | $54.98 | $54.98 | 2,856,500 |
| 2021-04-19 | $59.70 | $59.83 | $55.90 | $56.84 | $56.84 | 2,261,214 |
| 2021-04-16 | $58.94 | $61.46 | $57.93 | $58.78 | $58.78 | 4,928,562 |
| 2021-04-15 | $53.38 | $61.50 | $52.52 | $57.82 | $57.82 | 2,503,390 |
| 2021-04-14 | $54.75 | $55.55 | $52.64 | $53.26 | $53.26 | 1,371,532 |
| 2021-04-13 | $54.87 | $56.00 | $51.94 | $54.30 | $54.30 | 3,310,661 |
| 2021-04-12 | $61.48 | $61.75 | $59.33 | $60.80 | $60.80 | 281,962 |
| 2021-04-09 | $61.61 | $63.16 | $60.48 | $61.70 | $61.70 | 299,603 |
| 2021-04-08 | $62.92 | $64.34 | $61.21 | $62.00 | $62.00 | 462,894 |
| 2021-04-07 | $64.64 | $65.05 | $61.26 | $62.01 | $62.01 | 320,542 |
| 2021-04-06 | $67.48 | $68.74 | $64.13 | $64.38 | $64.38 | 200,686 |
| 2021-04-05 | $67.52 | $67.99 | $65.70 | $66.95 | $66.95 | 290,216 |
| 2021-04-01 | $65.97 | $67.28 | $63.75 | $65.29 | $65.29 | 361,649 |
| 2021-03-31 | $66.00 | $67.51 | $64.33 | $64.98 | $64.98 | 320,670 |
| 2021-03-30 | $63.66 | $67.60 | $63.48 | $66.07 | $66.07 | 364,193 |
| 2021-03-29 | $68.59 | $70.55 | $63.15 | $63.74 | $63.74 | 367,197 |
| 2021-03-26 | $74.00 | $75.92 | $68.14 | $69.85 | $69.85 | 540,731 |
| 2021-03-25 | $66.63 | $74.89 | $64.92 | $73.63 | $73.63 | 801,307 |
| 2021-03-24 | $69.00 | $72.88 | $67.46 | $68.06 | $68.06 | 1,040,663 |
| 2021-03-23 | $67.98 | $68.59 | $64.58 | $66.34 | $66.34 | 228,760 |
| 2021-03-22 | $69.73 | $69.81 | $66.92 | $68.97 | $68.97 | 159,408 |
| 2021-03-19 | $67.58 | $69.12 | $65.48 | $68.70 | $68.70 | 285,389 |
| 2021-03-18 | $71.31 | $71.62 | $66.56 | $67.34 | $67.34 | 180,332 |
| 2021-03-17 | $69.50 | $72.25 | $68.20 | $72.12 | $72.12 | 218,699 |
| 2021-03-16 | $72.51 | $72.66 | $67.63 | $69.38 | $69.38 | 289,647 |
| 2021-03-15 | $71.35 | $74.72 | $71.35 | $72.61 | $72.61 | 279,652 |
| 2021-03-12 | $71.77 | $73.26 | $70.63 | $71.58 | $71.58 | 179,622 |
| 2021-03-11 | $70.58 | $73.52 | $68.77 | $72.70 | $72.70 | 325,857 |
| 2021-03-10 | $63.31 | $69.57 | $63.31 | $69.13 | $69.13 | 343,482 |
| 2021-03-09 | $66.19 | $67.33 | $63.00 | $63.61 | $63.61 | 380,315 |
| 2021-03-08 | $59.53 | $65.16 | $59.53 | $64.64 | $64.64 | 571,549 |
| 2021-03-05 | $57.35 | $60.71 | $52.00 | $59.57 | $59.57 | 1,001,213 |
| 2021-03-04 | $58.54 | $61.41 | $47.66 | $52.30 | $52.30 | 1,015,731 |
| 2021-03-03 | $63.92 | $64.71 | $60.35 | $60.61 | $60.61 | 468,108 |
| 2021-03-02 | $64.50 | $64.91 | $61.52 | $62.75 | $62.75 | 1,247,485 |
| 2021-03-01 | $60.51 | $64.96 | $60.51 | $64.42 | $64.42 | 392,433 |
| 2021-02-26 | $64.00 | $64.33 | $58.66 | $59.52 | $59.52 | 705,398 |
| 2021-02-25 | $65.58 | $66.50 | $62.70 | $63.47 | $63.47 | 368,381 |
| 2021-02-24 | $64.49 | $66.97 | $63.12 | $65.84 | $65.84 | 538,767 |
| 2021-02-23 | $59.79 | $63.17 | $57.00 | $62.95 | $62.95 | 303,987 |
| 2021-02-22 | $59.65 | $62.51 | $59.65 | $60.49 | $60.49 | 377,218 |
| 2021-02-19 | $59.20 | $60.59 | $58.23 | $60.08 | $60.08 | 155,841 |
| 2021-02-18 | $59.40 | $60.59 | $58.59 | $58.79 | $58.79 | 183,181 |
| 2021-02-17 | $60.15 | $60.67 | $57.65 | $60.02 | $60.02 | 376,268 |
| 2021-02-16 | $59.88 | $62.07 | $59.19 | $61.07 | $61.07 | 242,979 |
| 2021-02-12 | $56.90 | $59.75 | $56.90 | $59.61 | $59.61 | 146,654 |
| 2021-02-11 | $60.85 | $61.32 | $57.23 | $57.62 | $57.62 | 342,635 |
| 2021-02-10 | $60.37 | $61.34 | $58.80 | $60.38 | $60.38 | 253,211 |
| 2021-02-09 | $57.36 | $60.53 | $56.83 | $59.80 | $59.80 | 269,584 |
| 2021-02-08 | $55.43 | $56.84 | $53.88 | $56.56 | $56.56 | 242,600 |
| 2021-02-05 | $55.77 | $56.58 | $53.81 | $54.91 | $54.91 | 408,816 |
| 2021-02-04 | $55.55 | $57.16 | $54.53 | $54.96 | $54.96 | 202,769 |
| 2021-02-03 | $54.86 | $56.00 | $54.04 | $55.52 | $55.52 | 221,360 |
| 2021-02-02 | $53.05 | $54.58 | $52.12 | $54.40 | $54.40 | 204,036 |
| 2021-02-01 | $52.91 | $54.05 | $49.78 | $52.36 | $52.36 | 316,508 |
| 2021-01-29 | $52.53 | $55.63 | $52.25 | $52.48 | $52.48 | 344,758 |
| 2021-01-28 | $51.87 | $55.28 | $51.52 | $53.72 | $53.72 | 295,220 |
| 2021-01-27 | $51.31 | $53.80 | $49.60 | $51.27 | $51.27 | 290,585 |
| 2021-01-26 | $56.33 | $59.11 | $52.32 | $52.87 | $52.87 | 767,194 |
| 2021-01-25 | $55.49 | $58.00 | $53.40 | $55.50 | $55.50 | 920,148 |
| 2021-01-22 | $49.46 | $53.76 | $49.00 | $53.26 | $53.26 | 495,804 |
| 2021-01-21 | $49.27 | $50.83 | $46.81 | $50.66 | $50.66 | 247,945 |
| 2021-01-20 | $49.00 | $49.85 | $47.39 | $48.57 | $48.57 | 227,886 |
| 2021-01-19 | $52.92 | $54.40 | $47.81 | $48.71 | $48.71 | 411,480 |
| 2021-01-15 | $50.50 | $52.50 | $49.68 | $52.41 | $52.41 | 334,436 |
| 2021-01-14 | $54.09 | $54.09 | $50.42 | $51.62 | $51.62 | 287,266 |
| 2021-01-13 | $51.63 | $52.12 | $50.49 | $51.43 | $51.43 | 206,283 |
| 2021-01-12 | $50.60 | $51.80 | $49.10 | $51.51 | $51.51 | 230,770 |
| 2021-01-11 | $46.37 | $50.29 | $46.37 | $49.52 | $49.52 | 193,417 |
| 2021-01-08 | $48.75 | $48.83 | $47.08 | $47.36 | $47.36 | 182,983 |
| 2021-01-07 | $50.00 | $50.66 | $48.12 | $48.18 | $48.18 | 198,622 |
| 2021-01-06 | $49.43 | $54.85 | $48.20 | $49.63 | $49.63 | 609,343 |
| 2021-01-05 | $46.43 | $50.00 | $46.43 | $48.98 | $48.98 | 150,664 |
| 2021-01-04 | $50.32 | $51.76 | $45.55 | $46.50 | $46.50 | 389,486 |
| 2020-12-31 | $48.30 | $51.35 | $47.60 | $50.23 | $50.23 | 350,530 |
| 2020-12-30 | $46.00 | $48.92 | $45.71 | $48.16 | $48.16 | 166,788 |
| 2020-12-29 | $47.28 | $47.46 | $44.84 | $45.65 | $45.65 | 139,757 |
| 2020-12-28 | $49.44 | $50.50 | $46.61 | $46.90 | $46.90 | 171,765 |
| 2020-12-24 | $49.37 | $50.29 | $47.20 | $48.82 | $48.82 | 126,615 |
| 2020-12-23 | $47.39 | $52.98 | $47.00 | $49.14 | $49.14 | 380,803 |
| 2020-12-22 | $44.62 | $47.99 | $44.04 | $47.48 | $47.48 | 373,116 |
| 2020-12-21 | $44.39 | $46.01 | $43.54 | $44.50 | $44.50 | 248,236 |
| 2020-12-18 | $47.73 | $48.18 | $44.58 | $45.49 | $45.49 | 460,207 |
| 2020-12-17 | $46.45 | $48.06 | $45.53 | $47.75 | $47.75 | 167,488 |
| 2020-12-16 | $46.13 | $46.95 | $45.04 | $46.80 | $46.80 | 168,688 |
| 2020-12-15 | $44.33 | $47.55 | $43.76 | $46.45 | $46.45 | 225,693 |
| 2020-12-14 | $44.40 | $45.28 | $43.59 | $44.02 | $44.02 | 160,196 |
| 2020-12-11 | $44.50 | $45.63 | $43.81 | $44.19 | $44.19 | 218,175 |
| 2020-12-10 | $48.10 | $48.29 | $43.01 | $44.38 | $44.38 | 638,506 |
| 2020-12-09 | $48.25 | $51.00 | $48.25 | $48.76 | $48.76 | 505,324 |
| 2020-12-08 | $47.82 | $49.48 | $47.53 | $48.48 | $48.48 | 488,924 |
| 2020-12-07 | $45.48 | $49.20 | $44.44 | $48.50 | $48.50 | 621,001 |
| 2020-12-04 | $45.20 | $45.94 | $43.52 | $45.71 | $45.71 | 360,309 |
| 2020-12-03 | $44.22 | $48.27 | $44.18 | $44.86 | $44.86 | 737,910 |
| 2020-12-02 | $43.61 | $45.42 | $42.15 | $44.11 | $44.11 | 623,720 |
| 2020-12-01 | $44.17 | $45.66 | $42.11 | $44.27 | $44.27 | 976,343 |
| 2020-11-30 | $46.20 | $46.93 | $43.85 | $44.43 | $44.43 | 363,674 |
| 2020-11-27 | $48.59 | $48.63 | $46.14 | $46.60 | $46.60 | 214,723 |
| 2020-11-25 | $47.51 | $49.45 | $46.89 | $47.51 | $47.51 | 912,640 |
| 2020-11-24 | $48.44 | $49.80 | $45.80 | $46.00 | $46.00 | 724,057 |
| 2020-11-23 | $48.52 | $49.27 | $44.55 | $45.54 | $45.54 | 944,768 |
| 2020-11-20 | $39.50 | $48.73 | $38.68 | $48.40 | $48.40 | 1,577,536 |
| 2020-11-19 | $33.49 | $38.99 | $33.49 | $37.01 | $37.01 | 1,013,526 |
| 2020-11-18 | $30.49 | $31.29 | $30.17 | $30.61 | $30.61 | 200,948 |
| 2020-11-17 | $30.00 | $30.90 | $29.31 | $30.41 | $30.41 | 111,471 |
| 2020-11-16 | $29.49 | $30.06 | $29.28 | $30.00 | $30.00 | 110,559 |
| 2020-11-13 | $28.59 | $29.25 | $28.40 | $28.89 | $28.89 | 115,165 |
| 2020-11-12 | $26.92 | $28.50 | $26.27 | $28.28 | $28.28 | 1,306,322 |
| 2020-11-11 | $27.97 | $28.79 | $26.90 | $27.00 | $27.00 | 82,697 |
| 2020-11-10 | $27.90 | $28.96 | $27.23 | $27.93 | $27.93 | 341,436 |
| 2020-11-09 | $29.03 | $30.27 | $27.68 | $27.90 | $27.90 | 79,153 |
| 2020-11-06 | $28.20 | $28.20 | $26.56 | $27.14 | $27.14 | 85,767 |
| 2020-11-05 | $26.79 | $28.09 | $26.79 | $28.05 | $28.05 | 137,064 |
| 2020-11-04 | $25.56 | $26.93 | $25.40 | $26.50 | $26.50 | 171,648 |
| 2020-11-03 | $25.43 | $26.17 | $25.03 | $25.75 | $25.75 | 226,051 |
| 2020-11-02 | $24.72 | $25.20 | $24.50 | $24.88 | $24.88 | 268,861 |
| 2020-10-30 | $24.13 | $24.54 | $23.46 | $24.27 | $24.27 | 222,892 |
| 2020-10-29 | $24.46 | $24.62 | $22.72 | $24.34 | $24.34 | 376,862 |
| 2020-10-28 | $23.65 | $24.42 | $23.15 | $23.75 | $23.75 | 130,723 |
| 2020-10-27 | $24.57 | $24.75 | $23.82 | $23.95 | $23.95 | 173,598 |
| 2020-10-26 | $24.11 | $24.68 | $23.91 | $24.64 | $24.64 | 109,583 |
| 2020-10-23 | $23.98 | $24.63 | $23.67 | $24.59 | $24.59 | 59,851 |
| 2020-10-22 | $22.65 | $23.92 | $22.35 | $23.79 | $23.79 | 117,961 |
| 2020-10-21 | $23.65 | $23.71 | $22.39 | $22.41 | $22.41 | 159,681 |
| 2020-10-20 | $23.62 | $24.59 | $23.28 | $23.65 | $23.65 | 89,282 |
| 2020-10-19 | $24.08 | $24.31 | $23.27 | $23.36 | $23.36 | 170,336 |
| 2020-10-16 | $24.24 | $24.50 | $23.93 | $24.10 | $24.10 | 71,252 |
| 2020-10-15 | $23.75 | $24.51 | $23.50 | $24.44 | $24.44 | 100,826 |
| 2020-10-14 | $24.18 | $24.50 | $23.96 | $24.05 | $24.05 | 102,327 |
| 2020-10-13 | $23.12 | $24.72 | $22.59 | $24.20 | $24.20 | 138,876 |
| 2020-10-12 | $24.76 | $24.84 | $23.37 | $23.39 | $23.39 | 204,469 |
| 2020-10-09 | $25.65 | $25.81 | $24.45 | $24.75 | $24.75 | 153,305 |
| 2020-10-08 | $26.60 | $26.70 | $25.13 | $25.39 | $25.39 | 211,919 |
| 2020-10-07 | $25.68 | $26.88 | $25.27 | $25.95 | $25.95 | 525,434 |
| 2020-10-06 | $27.03 | $27.03 | $25.39 | $25.48 | $25.48 | 155,901 |
| 2020-10-05 | $27.76 | $27.76 | $26.30 | $26.73 | $26.73 | 89,698 |
| 2020-10-02 | $26.12 | $28.05 | $25.64 | $27.52 | $27.52 | 126,260 |
| 2020-10-01 | $26.61 | $27.38 | $25.93 | $26.85 | $26.85 | 149,822 |
| 2020-09-30 | $25.84 | $26.96 | $25.84 | $26.27 | $26.27 | 298,269 |
| 2020-09-29 | $25.65 | $25.75 | $25.03 | $25.61 | $25.61 | 166,651 |
| 2020-09-28 | $25.93 | $25.93 | $25.42 | $25.75 | $25.75 | 156,124 |
| 2020-09-25 | $23.82 | $25.68 | $23.79 | $25.34 | $25.34 | 139,835 |
| 2020-09-24 | $23.42 | $24.07 | $22.79 | $23.84 | $23.84 | 142,118 |
| 2020-09-23 | $24.01 | $24.10 | $23.09 | $23.36 | $23.36 | 149,673 |
| 2020-09-22 | $22.95 | $24.08 | $22.95 | $23.90 | $23.90 | 130,023 |
| 2020-09-21 | $21.84 | $22.81 | $21.50 | $22.74 | $22.74 | 145,318 |
| 2020-09-18 | $23.81 | $24.03 | $22.40 | $22.64 | $22.64 | 431,609 |
| 2020-09-17 | $23.18 | $23.64 | $22.82 | $23.57 | $23.57 | 92,178 |
| 2020-09-16 | $24.74 | $24.74 | $23.88 | $23.90 | $23.90 | 79,601 |
| 2020-09-15 | $24.36 | $24.95 | $23.78 | $24.37 | $24.37 | 114,163 |
| 2020-09-14 | $23.31 | $24.38 | $23.30 | $23.98 | $23.98 | 176,879 |
| 2020-09-11 | $23.66 | $23.86 | $22.09 | $22.94 | $22.94 | 118,957 |
| 2020-09-10 | $22.96 | $24.20 | $22.96 | $23.41 | $23.41 | 247,542 |
| 2020-09-09 | $22.66 | $23.43 | $22.17 | $23.05 | $23.05 | 282,382 |
| 2020-09-08 | $22.00 | $22.41 | $21.60 | $22.30 | $22.30 | 170,841 |
| 2020-09-04 | $23.12 | $23.28 | $21.66 | $22.32 | $22.32 | 83,816 |
| 2020-09-03 | $24.76 | $25.09 | $22.38 | $22.60 | $22.60 | 239,262 |
| 2020-09-02 | $24.35 | $24.78 | $23.90 | $24.65 | $24.65 | 175,646 |
| 2020-09-01 | $23.64 | $24.50 | $23.49 | $24.40 | $24.40 | 78,511 |
| 2020-08-31 | $25.59 | $25.85 | $23.67 | $23.93 | $23.93 | 163,137 |
| 2020-08-28 | $25.58 | $25.90 | $25.29 | $25.85 | $25.85 | 127,179 |
| 2020-08-27 | $25.10 | $25.80 | $25.09 | $25.29 | $25.29 | 142,479 |
| 2020-08-26 | $24.80 | $25.01 | $24.48 | $24.85 | $24.85 | 57,880 |
| 2020-08-25 | $24.85 | $25.03 | $24.45 | $24.79 | $24.79 | 54,578 |
| 2020-08-24 | $25.00 | $25.33 | $24.39 | $24.71 | $24.71 | 134,196 |
| 2020-08-21 | $25.42 | $25.81 | $24.66 | $24.83 | $24.83 | 105,154 |
| 2020-08-20 | $26.09 | $26.66 | $25.22 | $25.62 | $25.62 | 166,867 |
| 2020-08-19 | $26.32 | $27.57 | $26.01 | $26.91 | $26.91 | 808,282 |
| 2020-08-18 | $25.62 | $26.22 | $25.29 | $25.89 | $25.89 | 268,229 |
| 2020-08-17 | $25.50 | $26.02 | $25.19 | $25.70 | $25.70 | 100,856 |
| 2020-08-14 | $25.65 | $25.86 | $25.19 | $25.58 | $25.58 | 155,622 |
| 2020-08-13 | $24.92 | $26.60 | $24.57 | $25.83 | $25.83 | 291,951 |
| 2020-08-12 | $26.52 | $26.52 | $24.65 | $25.01 | $25.01 | 128,373 |
| 2020-08-11 | $26.00 | $26.46 | $24.93 | $25.30 | $25.30 | 210,858 |
| 2020-08-10 | $24.28 | $24.97 | $24.12 | $24.26 | $24.26 | 249,491 |
| 2020-08-07 | $23.35 | $24.85 | $23.35 | $23.82 | $23.82 | 240,314 |
| 2020-08-06 | $22.79 | $23.95 | $22.79 | $23.45 | $23.45 | 268,699 |
| 2020-08-05 | $22.90 | $23.19 | $22.04 | $22.99 | $22.99 | 159,617 |
| 2020-08-04 | $22.04 | $22.80 | $21.91 | $22.60 | $22.60 | 229,618 |
| 2020-08-03 | $22.00 | $22.35 | $21.40 | $21.99 | $21.99 | 137,383 |
| 2020-07-31 | $23.25 | $23.25 | $21.36 | $21.56 | $21.56 | 138,195 |
| 2020-07-30 | $23.34 | $23.68 | $22.70 | $23.16 | $23.16 | 181,658 |
| 2020-07-29 | $21.04 | $23.84 | $20.95 | $23.17 | $23.17 | 594,984 |
| 2020-07-28 | $20.52 | $20.95 | $20.52 | $20.70 | $20.70 | 129,150 |
| 2020-07-27 | $20.99 | $21.09 | $20.56 | $20.56 | $20.56 | 200,913 |
| 2020-07-24 | $20.96 | $21.19 | $20.53 | $21.04 | $21.04 | 74,896 |
| 2020-07-23 | $21.41 | $21.60 | $20.80 | $20.93 | $20.93 | 91,695 |
| 2020-07-22 | $21.36 | $22.09 | $21.36 | $21.46 | $21.46 | 107,952 |
| 2020-07-21 | $20.91 | $21.52 | $20.75 | $21.38 | $21.38 | 105,156 |
| 2020-07-20 | $20.96 | $21.14 | $20.13 | $20.50 | $20.50 | 65,122 |
| 2020-07-17 | $21.74 | $21.99 | $21.04 | $21.20 | $21.20 | 88,000 |
| 2020-07-16 | $22.10 | $22.10 | $21.40 | $21.85 | $21.85 | 70,700 |
| 2020-07-15 | $20.77 | $22.78 | $20.77 | $22.30 | $22.30 | 261,600 |
| 2020-07-14 | $19.99 | $20.45 | $19.50 | $20.04 | $20.04 | 116,300 |
| 2020-07-13 | $20.40 | $20.94 | $19.78 | $19.93 | $19.93 | 119,000 |
| 2020-07-10 | $19.93 | $20.31 | $19.87 | $20.10 | $20.10 | 85,100 |
| 2020-07-09 | $20.40 | $20.40 | $19.51 | $20.00 | $20.00 | 141,500 |
| 2020-07-08 | $20.67 | $20.97 | $19.65 | $20.58 | $20.58 | 190,000 |
| 2020-07-07 | $21.66 | $21.84 | $20.52 | $20.65 | $20.65 | 198,500 |
| 2020-07-06 | $22.90 | $22.90 | $21.72 | $22.03 | $22.03 | 117,400 |
| 2020-07-02 | $23.11 | $23.29 | $22.04 | $22.15 | $22.15 | 99,800 |
| 2020-07-01 | $22.37 | $22.90 | $21.82 | $22.19 | $22.19 | 95,900 |
| 2020-06-30 | $21.44 | $22.32 | $21.10 | $22.29 | $22.29 | 187,100 |
| 2020-06-29 | $21.16 | $21.96 | $20.53 | $21.78 | $21.78 | 139,200 |
| 2020-06-26 | $21.38 | $21.56 | $20.57 | $20.88 | $20.88 | 327,891 |
| 2020-06-25 | $21.09 | $22.55 | $20.81 | $21.51 | $21.51 | 173,145 |
| 2020-06-24 | $23.20 | $23.40 | $21.54 | $21.55 | $21.55 | 165,218 |
| 2020-06-23 | $23.68 | $24.20 | $23.27 | $23.77 | $23.77 | 129,073 |
| 2020-06-22 | $22.79 | $23.67 | $22.13 | $23.31 | $23.31 | 262,959 |
| 2020-06-19 | $23.94 | $24.11 | $22.73 | $23.12 | $23.12 | 213,895 |
| 2020-06-18 | $23.54 | $24.30 | $23.33 | $23.45 | $23.45 | 140,271 |
| 2020-06-17 | $23.34 | $24.16 | $22.98 | $23.86 | $23.86 | 241,044 |
| 2020-06-16 | $23.85 | $23.85 | $22.88 | $23.35 | $23.35 | 229,185 |
| 2020-06-15 | $21.32 | $23.14 | $20.94 | $22.55 | $22.55 | 273,950 |
| 2020-06-12 | $22.86 | $23.49 | $21.60 | $22.31 | $22.31 | 201,504 |
| 2020-06-11 | $22.40 | $22.95 | $21.57 | $21.69 | $21.69 | 314,679 |
| 2020-06-10 | $23.80 | $24.15 | $22.82 | $23.83 | $23.83 | 662,878 |
| 2020-06-09 | $23.82 | $24.42 | $22.86 | $24.02 | $24.02 | 225,215 |
| 2020-06-08 | $25.20 | $27.59 | $24.75 | $24.79 | $24.79 | 455,335 |
| 2020-06-05 | $24.34 | $25.14 | $23.65 | $23.88 | $23.88 | 404,341 |
| 2020-06-04 | $22.55 | $23.06 | $22.39 | $22.74 | $22.74 | 408,346 |
| 2020-06-03 | $22.68 | $23.19 | $22.52 | $22.79 | $22.79 | 235,675 |
| 2020-06-02 | $22.09 | $22.38 | $21.66 | $22.01 | $22.01 | 180,084 |
| 2020-06-01 | $21.04 | $22.18 | $20.91 | $21.79 | $21.79 | 638,362 |
| 2020-05-29 | $20.98 | $21.63 | $20.64 | $20.91 | $20.91 | 269,296 |
| 2020-05-28 | $21.45 | $21.92 | $20.53 | $20.67 | $20.67 | 473,160 |
| 2020-05-27 | $20.63 | $21.40 | $20.38 | $21.04 | $21.04 | 419,792 |
| 2020-05-26 | $19.86 | $20.59 | $19.83 | $20.03 | $20.03 | 358,405 |
| 2020-05-22 | $19.07 | $19.36 | $18.60 | $19.10 | $19.10 | 229,999 |
| 2020-05-21 | $18.72 | $19.60 | $18.64 | $18.79 | $18.79 | 149,582 |
| 2020-05-20 | $18.19 | $19.26 | $18.19 | $18.55 | $18.55 | 420,776 |
| 2020-05-19 | $16.87 | $18.40 | $16.87 | $17.58 | $17.58 | 389,688 |
| 2020-05-18 | $16.25 | $17.25 | $16.23 | $17.00 | $17.00 | 371,016 |
| 2020-05-15 | $15.21 | $16.00 | $14.88 | $15.45 | $15.45 | 592,112 |
| 2020-05-14 | $14.19 | $15.86 | $14.15 | $15.18 | $15.18 | 232,556 |
| 2020-05-13 | $15.50 | $15.92 | $14.96 | $15.01 | $15.01 | 424,277 |
| 2020-05-12 | $16.55 | $16.79 | $15.88 | $16.03 | $16.03 | 199,159 |
| 2020-05-11 | $16.22 | $16.54 | $15.40 | $16.46 | $16.46 | 286,710 |
| 2020-05-08 | $15.93 | $16.51 | $15.57 | $16.25 | $16.25 | 356,470 |
| 2020-05-07 | $14.99 | $15.43 | $14.56 | $15.38 | $15.38 | 179,520 |
| 2020-05-06 | $15.35 | $15.35 | $14.71 | $14.82 | $14.82 | 184,879 |
| 2020-05-05 | $15.32 | $15.47 | $14.81 | $15.01 | $15.01 | 151,136 |
| 2020-05-04 | $14.46 | $15.04 | $13.90 | $14.94 | $14.94 | 191,341 |
| 2020-05-01 | $15.03 | $15.19 | $14.45 | $14.98 | $14.98 | 353,966 |
| 2020-04-30 | $15.99 | $16.04 | $15.03 | $15.78 | $15.78 | 309,029 |
| 2020-04-29 | $16.00 | $16.37 | $15.52 | $16.00 | $16.00 | 533,840 |
| 2020-04-28 | $15.07 | $15.96 | $14.22 | $14.93 | $14.93 | 392,339 |
| 2020-04-27 | $13.99 | $14.56 | $13.82 | $14.10 | $14.10 | 517,695 |
| 2020-04-24 | $12.50 | $14.17 | $12.50 | $13.72 | $13.72 | 777,460 |
| 2020-04-23 | $11.49 | $11.85 | $11.35 | $11.57 | $11.57 | 538,701 |
| 2020-04-22 | $11.92 | $11.94 | $11.24 | $11.36 | $11.36 | 140,153 |
| 2020-04-21 | $10.81 | $11.60 | $10.70 | $11.43 | $11.43 | 226,826 |
| 2020-04-20 | $12.15 | $12.18 | $11.09 | $11.36 | $11.36 | 299,192 |
| 2020-04-17 | $13.03 | $13.24 | $11.47 | $11.85 | $11.85 | 361,481 |
| 2020-04-16 | $12.12 | $12.20 | $11.32 | $11.92 | $11.92 | 232,565 |
| 2020-04-15 | $12.97 | $13.05 | $12.00 | $12.35 | $12.35 | 235,812 |
| 2020-04-14 | $13.46 | $14.35 | $13.23 | $13.56 | $13.56 | 153,730 |
| 2020-04-13 | $13.87 | $14.19 | $12.53 | $13.16 | $13.16 | 281,754 |
| 2020-04-09 | $14.31 | $15.10 | $13.16 | $13.97 | $13.97 | 371,862 |
| 2020-04-08 | $12.56 | $14.04 | $12.31 | $13.60 | $13.60 | 275,833 |
| 2020-04-07 | $12.73 | $13.97 | $11.61 | $12.08 | $12.08 | 406,968 |
| 2020-04-06 | $10.93 | $12.50 | $10.93 | $12.00 | $12.00 | 195,100 |
| 2020-04-03 | $10.69 | $11.48 | $9.32 | $10.23 | $10.23 | 221,524 |
| 2020-04-02 | $10.77 | $11.34 | $10.46 | $10.67 | $10.67 | 279,887 |
| 2020-04-01 | $12.29 | $12.30 | $10.71 | $11.08 | $11.08 | 253,566 |
| 2020-03-31 | $12.27 | $13.30 | $12.27 | $13.01 | $13.01 | 285,712 |
| 2020-03-30 | $12.90 | $13.32 | $12.05 | $12.65 | $12.65 | 367,984 |
| 2020-03-27 | $13.56 | $14.12 | $12.96 | $13.15 | $13.15 | 488,280 |
| 2020-03-26 | $13.19 | $14.73 | $13.19 | $14.38 | $14.38 | 311,685 |
| 2020-03-25 | $10.90 | $13.46 | $10.83 | $13.03 | $13.03 | 455,654 |
| 2020-03-24 | $8.17 | $10.84 | $8.17 | $10.76 | $10.76 | 454,809 |
| 2020-03-23 | $8.07 | $8.07 | $7.23 | $7.78 | $7.78 | 903,205 |
| 2020-03-20 | $8.99 | $10.06 | $7.41 | $7.65 | $7.65 | 894,164 |
| 2020-03-19 | $7.58 | $8.74 | $7.22 | $8.67 | $8.67 | 424,934 |
| 2020-03-18 | $10.64 | $10.68 | $7.40 | $7.67 | $7.67 | 239,195 |
| 2020-03-17 | $12.69 | $12.90 | $10.71 | $11.14 | $11.14 | 543,496 |
| 2020-03-16 | $14.41 | $15.10 | $11.78 | $12.47 | $12.47 | 782,306 |
| 2020-03-13 | $17.03 | $17.52 | $15.74 | $16.55 | $16.55 | 339,900 |
| 2020-03-12 | $18.15 | $18.15 | $15.86 | $16.53 | $16.53 | 1,754,310 |
| 2020-03-11 | $20.58 | $20.77 | $19.09 | $19.49 | $19.49 | 195,012 |
| 2020-03-10 | $21.48 | $21.48 | $20.45 | $21.07 | $21.07 | 229,282 |
| 2020-03-09 | $20.75 | $21.64 | $20.26 | $21.00 | $21.00 | 214,683 |
| 2020-03-06 | $22.18 | $23.25 | $22.00 | $22.68 | $22.68 | 173,347 |
| 2020-03-05 | $24.81 | $24.81 | $22.68 | $22.89 | $22.89 | 265,965 |
| 2020-03-04 | $26.02 | $26.02 | $24.65 | $25.15 | $25.04 | 251,280 |
| 2020-03-03 | $25.97 | $26.56 | $25.19 | $25.86 | $25.75 | 265,367 |
| 2020-03-02 | $26.17 | $26.17 | $24.85 | $25.89 | $25.78 | 190,141 |
| 2020-02-28 | $25.83 | $26.19 | $25.30 | $26.00 | $25.89 | 440,081 |
| 2020-02-27 | $26.75 | $27.20 | $25.99 | $26.64 | $26.52 | 165,077 |
| 2020-02-26 | $27.96 | $27.96 | $26.91 | $27.19 | $27.07 | 150,898 |
| 2020-02-25 | $29.32 | $29.32 | $27.78 | $27.83 | $27.71 | 186,363 |
| 2020-02-24 | $28.76 | $29.56 | $28.57 | $29.21 | $29.08 | 120,266 |
| 2020-02-21 | $29.61 | $29.78 | $29.12 | $29.49 | $29.36 | 129,398 |
| 2020-02-20 | $29.71 | $29.95 | $29.61 | $29.61 | $29.48 | 138,649 |
| 2020-02-19 | $29.69 | $29.86 | $29.58 | $29.72 | $29.59 | 103,023 |
| 2020-02-18 | $29.80 | $29.90 | $29.42 | $29.70 | $29.57 | 72,936 |
| 2020-02-14 | $29.61 | $29.90 | $29.48 | $29.73 | $29.60 | 64,957 |
| 2020-02-13 | $29.94 | $29.94 | $29.35 | $29.60 | $29.47 | 80,114 |
| 2020-02-12 | $30.00 | $30.45 | $29.72 | $29.87 | $29.74 | 144,211 |
| 2020-02-11 | $27.55 | $29.69 | $27.55 | $29.54 | $29.41 | 365,392 |
| 2020-02-10 | $26.33 | $26.74 | $26.16 | $26.64 | $26.52 | 33,502 |
| 2020-02-07 | $26.59 | $26.63 | $26.13 | $26.41 | $26.30 | 50,735 |
| 2020-02-06 | $26.40 | $26.87 | $26.26 | $26.53 | $26.41 | 87,709 |
| 2020-02-05 | $25.98 | $26.71 | $25.76 | $26.44 | $26.32 | 125,223 |
| 2020-02-04 | $26.15 | $26.53 | $25.88 | $26.00 | $25.89 | 89,352 |
| 2020-02-03 | $26.70 | $26.97 | $25.96 | $26.16 | $26.05 | 88,331 |
| 2020-01-31 | $27.05 | $27.36 | $26.12 | $26.65 | $26.53 | 136,993 |
| 2020-01-30 | $26.65 | $27.45 | $26.47 | $27.11 | $26.99 | 282,946 |
| 2020-01-29 | $26.66 | $27.08 | $26.43 | $26.74 | $26.62 | 86,115 |
| 2020-01-28 | $26.50 | $26.89 | $26.31 | $26.66 | $26.54 | 80,836 |
| 2020-01-27 | $25.90 | $26.50 | $25.35 | $26.27 | $26.16 | 53,363 |
| 2020-01-24 | $26.26 | $26.50 | $26.13 | $26.22 | $26.11 | 84,164 |
| 2020-01-23 | $25.78 | $26.24 | $25.56 | $26.15 | $26.04 | 77,802 |
| 2020-01-22 | $25.69 | $26.24 | $25.69 | $25.90 | $25.79 | 70,018 |
| 2020-01-21 | $25.67 | $25.72 | $25.40 | $25.64 | $25.53 | 46,403 |
| 2020-01-17 | $26.15 | $26.15 | $25.65 | $25.81 | $25.70 | 44,081 |
| 2020-01-16 | $26.06 | $26.19 | $25.77 | $25.99 | $25.88 | 54,755 |
| 2020-01-15 | $25.65 | $26.06 | $25.35 | $25.91 | $25.80 | 47,444 |
| 2020-01-14 | $25.74 | $26.29 | $25.56 | $25.65 | $25.54 | 38,189 |
| 2020-01-13 | $26.47 | $26.90 | $25.57 | $25.76 | $25.65 | 94,871 |
| 2020-01-10 | $26.26 | $26.67 | $26.26 | $26.57 | $26.45 | 179,424 |
| 2020-01-09 | $26.30 | $26.40 | $26.13 | $26.17 | $26.06 | 211,779 |
| 2020-01-08 | $25.78 | $26.29 | $25.78 | $26.00 | $25.89 | 324,681 |
| 2020-01-07 | $25.59 | $25.91 | $25.48 | $25.72 | $25.61 | 141,050 |
| 2020-01-06 | $24.97 | $26.21 | $24.80 | $25.83 | $25.72 | 212,251 |
| 2020-01-03 | $25.06 | $25.42 | $24.96 | $25.19 | $25.08 | 159,581 |
| 2020-01-02 | $25.89 | $26.02 | $25.11 | $25.28 | $25.17 | 178,784 |
| 2019-12-31 | $25.64 | $25.82 | $25.50 | $25.65 | $25.54 | 160,801 |
| 2019-12-30 | $26.12 | $26.14 | $25.71 | $25.72 | $25.61 | 115,226 |
| 2019-12-27 | $26.25 | $26.31 | $25.98 | $26.03 | $25.92 | 118,325 |
| 2019-12-26 | $25.99 | $26.27 | $25.99 | $26.14 | $26.03 | 85,804 |
| 2019-12-24 | $26.13 | $26.32 | $25.91 | $25.94 | $25.83 | 101,668 |
| 2019-12-23 | $25.89 | $26.24 | $25.74 | $26.12 | $26.01 | 161,879 |
| 2019-12-20 | $25.52 | $26.04 | $25.52 | $25.86 | $25.75 | 598,069 |
| 2019-12-19 | $25.71 | $25.71 | $25.01 | $25.39 | $25.28 | 154,142 |
| 2019-12-18 | $24.87 | $26.05 | $24.87 | $25.84 | $25.73 | 278,778 |
| 2019-12-17 | $25.24 | $25.55 | $24.70 | $24.80 | $24.69 | 237,213 |
| 2019-12-16 | $25.16 | $25.60 | $25.10 | $25.18 | $25.07 | 278,528 |
| 2019-12-13 | $24.71 | $25.28 | $24.67 | $25.20 | $25.09 | 267,926 |
| 2019-12-12 | $24.12 | $24.99 | $24.12 | $24.71 | $24.60 | 247,056 |
| 2019-12-11 | $24.02 | $24.33 | $24.01 | $24.12 | $24.02 | 130,945 |
| 2019-12-10 | $23.51 | $24.16 | $23.42 | $23.99 | $23.89 | 162,509 |
| 2019-12-09 | $23.82 | $24.38 | $23.53 | $23.60 | $23.50 | 205,566 |
| 2019-12-06 | $23.81 | $24.00 | $23.31 | $23.88 | $23.78 | 249,952 |
| 2019-12-05 | $23.43 | $23.81 | $23.42 | $23.65 | $23.55 | 199,781 |
| 2019-12-04 | $23.76 | $23.87 | $23.20 | $23.39 | $23.29 | 182,199 |
| 2019-12-03 | $23.62 | $23.93 | $23.48 | $23.73 | $23.63 | 166,611 |
| 2019-12-02 | $24.28 | $24.60 | $23.81 | $23.89 | $23.79 | 240,103 |
| 2019-11-29 | $23.73 | $24.49 | $23.73 | $24.30 | $24.19 | 199,621 |
| 2019-11-27 | $23.45 | $23.91 | $23.31 | $23.81 | $23.71 | 272,456 |
| 2019-11-26 | $23.17 | $23.58 | $23.15 | $23.40 | $23.30 | 816,441 |
| 2019-11-25 | $23.24 | $23.58 | $23.18 | $23.25 | $23.15 | 177,491 |
| 2019-11-22 | $23.02 | $23.34 | $22.95 | $23.17 | $23.07 | 121,728 |
| 2019-11-21 | $22.53 | $23.17 | $22.48 | $22.93 | $22.83 | 185,282 |
| 2019-11-20 | $22.57 | $22.96 | $22.55 | $22.57 | $22.47 | 267,919 |
| 2019-11-19 | $23.12 | $23.26 | $22.52 | $22.70 | $22.60 | 313,555 |
| 2019-11-18 | $22.65 | $23.14 | $22.45 | $23.11 | $23.01 | 168,214 |
| 2019-11-15 | $23.03 | $23.77 | $21.62 | $22.81 | $22.71 | 696,125 |
| 2019-11-14 | $24.79 | $24.97 | $24.25 | $24.28 | $24.17 | 146,786 |
| 2019-11-13 | $24.79 | $25.00 | $24.69 | $24.78 | $24.67 | 70,955 |
| 2019-11-12 | $24.80 | $25.00 | $24.59 | $24.81 | $24.70 | 404,724 |
| 2019-11-11 | $24.70 | $24.97 | $24.70 | $24.90 | $24.79 | 124,348 |
| 2019-11-08 | $25.10 | $25.10 | $24.74 | $24.88 | $24.77 | 71,496 |
| 2019-11-07 | $25.18 | $25.25 | $24.83 | $25.10 | $24.99 | 264,017 |
| 2019-11-06 | $25.09 | $25.27 | $24.99 | $25.08 | $24.97 | 98,507 |
| 2019-11-05 | $25.50 | $25.67 | $25.13 | $25.18 | $25.07 | 134,937 |
| 2019-11-04 | $25.25 | $25.57 | $25.20 | $25.43 | $25.32 | 84,400 |
| 2019-11-01 | $25.20 | $25.32 | $24.80 | $25.10 | $24.99 | 103,773 |
| 2019-10-31 | $24.60 | $25.13 | $24.49 | $25.10 | $24.99 | 211,952 |
| 2019-10-30 | $24.75 | $24.83 | $24.38 | $24.54 | $24.43 | 106,701 |
| 2019-10-29 | $24.70 | $25.00 | $24.58 | $24.71 | $24.60 | 61,871 |
| 2019-10-28 | $24.35 | $25.01 | $24.35 | $24.78 | $24.67 | 116,182 |
| 2019-10-25 | $24.37 | $24.40 | $24.04 | $24.20 | $24.09 | 150,727 |
| 2019-10-24 | $24.43 | $24.47 | $24.29 | $24.30 | $24.19 | 411,340 |
| 2019-10-23 | $24.40 | $24.58 | $23.92 | $24.45 | $24.34 | 182,787 |
| 2019-10-22 | $23.66 | $24.87 | $23.66 | $24.40 | $24.29 | 136,951 |
| 2019-10-21 | $23.55 | $23.90 | $23.55 | $23.74 | $23.64 | 108,039 |
| 2019-10-18 | $22.84 | $23.50 | $22.84 | $23.39 | $23.29 | 107,312 |
| 2019-10-17 | $22.96 | $23.40 | $22.87 | $22.91 | $22.81 | 163,059 |
| 2019-10-16 | $23.40 | $23.75 | $22.85 | $22.89 | $22.79 | 79,444 |
| 2019-10-15 | $23.18 | $23.75 | $23.07 | $23.54 | $23.44 | 122,396 |
| 2019-10-14 | $22.95 | $23.26 | $22.82 | $23.23 | $23.13 | 48,357 |
| 2019-10-11 | $22.72 | $23.25 | $22.72 | $23.08 | $22.98 | 147,681 |
| 2019-10-10 | $22.37 | $22.75 | $22.37 | $22.56 | $22.36 | 817,292 |
| 2019-10-09 | $22.44 | $22.61 | $22.41 | $22.57 | $22.37 | 75,096 |
| 2019-10-08 | $22.75 | $22.80 | $22.29 | $22.44 | $22.25 | 96,056 |
| 2019-10-07 | $22.08 | $23.48 | $21.81 | $22.96 | $22.76 | 296,220 |
| 2019-10-04 | $21.41 | $22.11 | $21.27 | $22.08 | $21.89 | 197,298 |
| 2019-10-03 | $22.12 | $22.27 | $21.33 | $21.38 | $21.20 | 311,513 |
| 2019-10-02 | $22.54 | $22.62 | $22.01 | $22.18 | $21.99 | 311,344 |
| 2019-10-01 | $23.02 | $23.49 | $22.57 | $22.66 | $22.46 | 111,386 |
| 2019-09-30 | $22.05 | $23.31 | $22.05 | $22.83 | $22.63 | 152,818 |
| 2019-09-27 | $22.16 | $22.27 | $21.89 | $22.07 | $21.88 | 106,418 |
| 2019-09-26 | $22.32 | $22.44 | $21.90 | $22.07 | $21.88 | 109,735 |
| 2019-09-25 | $22.77 | $23.19 | $22.41 | $22.44 | $22.25 | 132,850 |
| 2019-09-24 | $23.13 | $23.39 | $22.68 | $22.71 | $22.51 | 246,643 |
| 2019-09-23 | $23.00 | $23.22 | $22.82 | $23.06 | $22.86 | 200,354 |
| 2019-09-20 | $23.18 | $23.40 | $22.87 | $23.10 | $22.90 | 312,744 |
| 2019-09-19 | $23.41 | $23.69 | $23.10 | $23.21 | $23.01 | 111,298 |
| 2019-09-18 | $23.71 | $23.71 | $23.20 | $23.35 | $23.15 | 174,150 |
| 2019-09-17 | $23.84 | $23.96 | $23.46 | $23.72 | $23.51 | 91,761 |
| 2019-09-16 | $24.08 | $24.25 | $23.72 | $23.94 | $23.73 | 104,105 |
| 2019-09-13 | $24.17 | $24.41 | $23.88 | $24.14 | $23.93 | 198,336 |
| 2019-09-12 | $24.18 | $24.25 | $23.86 | $24.08 | $23.87 | 265,363 |
| 2019-09-11 | $23.40 | $24.32 | $23.40 | $24.11 | $23.90 | 370,625 |
| 2019-09-10 | $22.80 | $23.40 | $22.44 | $23.40 | $23.20 | 437,640 |
| 2019-09-09 | $22.94 | $23.10 | $22.65 | $22.75 | $22.55 | 226,337 |
| 2019-09-06 | $22.89 | $23.04 | $22.55 | $22.91 | $22.71 | 199,517 |
| 2019-09-05 | $22.01 | $22.93 | $21.86 | $22.78 | $22.58 | 1,264,527 |
| 2019-09-04 | $22.31 | $22.50 | $21.72 | $21.80 | $21.61 | 239,934 |
| 2019-09-03 | $22.55 | $22.62 | $22.12 | $22.19 | $22.00 | 230,072 |
| 2019-08-30 | $22.51 | $22.84 | $22.27 | $22.65 | $22.45 | 142,284 |
| 2019-08-29 | $22.01 | $22.59 | $21.84 | $22.50 | $22.31 | 219,976 |
| 2019-08-28 | $21.47 | $21.95 | $21.47 | $21.86 | $21.67 | 198,055 |
| 2019-08-27 | $21.82 | $21.97 | $21.35 | $21.57 | $21.38 | 390,318 |
| 2019-08-26 | $21.44 | $21.63 | $21.26 | $21.35 | $21.17 | 122,090 |
| 2019-08-23 | $22.11 | $22.11 | $21.28 | $21.33 | $21.15 | 340,385 |
| 2019-08-22 | $22.21 | $22.26 | $21.83 | $22.25 | $22.06 | 147,719 |
| 2019-08-21 | $22.40 | $22.64 | $22.14 | $22.20 | $22.01 | 251,595 |
| 2019-08-20 | $21.71 | $22.48 | $21.71 | $22.25 | $22.06 | 283,851 |
| 2019-08-19 | $21.64 | $22.00 | $21.45 | $21.81 | $21.62 | 160,434 |
| 2019-08-16 | $21.48 | $21.50 | $20.98 | $21.46 | $21.27 | 312,703 |
| 2019-08-15 | $21.37 | $22.33 | $21.28 | $21.44 | $21.25 | 1,442,770 |
| 2019-08-14 | $20.85 | $21.69 | $20.60 | $21.28 | $21.10 | 1,875,115 |
| 2019-08-13 | $20.49 | $21.60 | $20.35 | $21.07 | $20.89 | 2,020,072 |
| 2019-08-12 | $22.42 | $23.24 | $20.55 | $20.65 | $20.47 | 889,767 |
| 2019-08-09 | $23.56 | $24.00 | $23.40 | $23.41 | $23.21 | 326,551 |
| 2019-08-08 | $23.46 | $24.00 | $23.42 | $23.68 | $23.48 | 324,950 |
| 2019-08-07 | $23.25 | $23.91 | $23.23 | $23.46 | $23.26 | 252,616 |
| 2019-08-06 | $24.70 | $24.97 | $23.51 | $23.51 | $23.31 | 571,577 |
| 2019-08-05 | $24.98 | $25.03 | $24.33 | $24.60 | $24.39 | 344,004 |
| 2019-08-02 | $26.00 | $26.01 | $25.19 | $25.32 | $25.10 | 284,041 |
| 2019-08-01 | $26.39 | $27.41 | $25.92 | $26.20 | $25.97 | 396,588 |
| 2019-07-31 | $26.02 | $26.67 | $25.79 | $26.39 | $26.16 | 432,541 |
| 2019-07-30 | $26.28 | $26.30 | $25.23 | $26.07 | $25.84 | 638,170 |
| 2019-07-29 | $27.00 | $27.20 | $26.00 | $26.32 | $26.09 | 598,272 |
| 2019-07-26 | $27.55 | $28.53 | $27.55 | $27.63 | $27.39 | 265,388 |
| 2019-07-25 | $28.05 | $28.10 | $27.43 | $27.52 | $27.28 | 998,335 |
| 2019-07-24 | $28.08 | $28.30 | $27.75 | $28.13 | $27.89 | 593,662 |
| 2019-07-23 | $28.21 | $28.45 | $28.05 | $28.20 | $27.96 | 1,062,026 |
| 2019-07-22 | $28.05 | $28.40 | $27.54 | $28.13 | $27.89 | 1,057,918 |
| 2019-07-19 | $28.49 | $28.72 | $27.87 | $27.94 | $27.70 | 376,827 |
| 2019-07-18 | $28.35 | $28.75 | $28.35 | $28.50 | $28.25 | 461,334 |
| 2019-07-17 | $28.50 | $28.65 | $27.86 | $28.28 | $28.04 | 452,486 |
| 2019-07-16 | $28.93 | $28.94 | $27.96 | $28.50 | $28.25 | 433,565 |
| 2019-07-15 | $29.00 | $29.17 | $28.76 | $28.95 | $28.70 | 119,898 |
| 2019-07-12 | $27.53 | $29.16 | $27.50 | $28.97 | $28.72 | 246,561 |
| 2019-07-11 | $28.74 | $28.75 | $27.21 | $27.37 | $27.13 | 886,886 |
| 2019-07-10 | $29.00 | $29.00 | $28.64 | $28.70 | $28.45 | 164,998 |
| 2019-07-09 | $29.04 | $29.06 | $28.57 | $28.90 | $28.65 | 206,784 |
| 2019-07-08 | $28.97 | $29.25 | $28.79 | $29.10 | $28.85 | 173,631 |
| 2019-07-05 | $29.21 | $29.26 | $28.18 | $29.13 | $28.78 | 202,332 |
| 2019-07-03 | $29.25 | $29.25 | $29.05 | $29.17 | $28.82 | 72,050 |
| 2019-07-02 | $29.12 | $29.39 | $29.05 | $29.19 | $28.84 | 509,673 |
| 2019-07-01 | $29.85 | $29.93 | $29.11 | $29.13 | $28.78 | 319,958 |
| 2019-06-28 | $30.15 | $30.34 | $29.54 | $29.75 | $29.39 | 3,082,705 |
| 2019-06-27 | $30.20 | $30.47 | $30.17 | $30.32 | $29.95 | 513,030 |
| 2019-06-26 | $30.35 | $30.60 | $30.21 | $30.21 | $29.85 | 676,911 |
| 2019-06-25 | $30.80 | $30.93 | $30.30 | $30.38 | $30.01 | 1,111,623 |
| 2019-06-24 | $30.57 | $30.57 | $29.17 | $29.17 | $28.82 | 346,164 |
| 2019-06-21 | $29.83 | $30.71 | $29.73 | $30.29 | $29.93 | 437,555 |
| 2019-06-20 | $30.75 | $31.19 | $29.79 | $29.82 | $29.46 | 1,596,816 |
| 2019-06-19 | $29.68 | $29.85 | $28.56 | $28.92 | $28.57 | 538,184 |
| 2019-06-18 | $30.60 | $30.86 | $30.21 | $30.38 | $30.01 | 126,663 |
| 2019-06-17 | $31.00 | $31.38 | $30.19 | $30.45 | $30.08 | 188,381 |
| 2019-06-14 | $32.30 | $32.30 | $30.69 | $31.16 | $30.78 | 177,236 |
| 2019-06-13 | $31.11 | $31.25 | $30.87 | $31.06 | $30.69 | 101,479 |
| 2019-06-12 | $31.18 | $31.18 | $30.72 | $31.12 | $30.75 | 125,906 |
| 2019-06-11 | $31.22 | $31.40 | $30.99 | $31.18 | $30.80 | 163,222 |
| 2019-06-10 | $30.25 | $31.52 | $30.25 | $31.03 | $30.66 | 288,671 |
| 2019-06-07 | $29.83 | $30.41 | $29.79 | $30.08 | $29.72 | 161,579 |
| 2019-06-06 | $29.99 | $30.32 | $29.39 | $29.77 | $29.41 | 80,806 |
| 2019-06-05 | $30.02 | $30.11 | $29.47 | $30.01 | $29.65 | 56,537 |
| 2019-06-04 | $29.91 | $30.11 | $29.85 | $30.11 | $29.75 | 160,461 |
| 2019-06-03 | $30.07 | $30.13 | $29.75 | $30.02 | $29.66 | 52,464 |
| 2019-05-31 | $30.71 | $30.84 | $30.00 | $30.14 | $29.78 | 37,700 |
| 2019-05-30 | $30.98 | $31.10 | $30.73 | $31.00 | $30.63 | 76,784 |
| 2019-05-29 | $31.11 | $31.29 | $30.87 | $31.00 | $30.63 | 136,881 |
| 2019-05-28 | $31.10 | $31.67 | $30.62 | $31.33 | $30.95 | 457,178 |
| 2019-05-24 | $31.71 | $31.85 | $31.04 | $31.09 | $30.72 | 75,862 |
| 2019-05-23 | $31.69 | $31.90 | $30.82 | $31.74 | $31.36 | 94,756 |
| 2019-05-22 | $31.73 | $32.21 | $31.25 | $31.96 | $31.58 | 138,864 |
| 2019-05-21 | $32.02 | $32.13 | $31.43 | $31.81 | $31.43 | 97,517 |
| 2019-05-20 | $30.97 | $32.00 | $30.88 | $31.89 | $31.51 | 197,756 |
| 2019-05-17 | $30.74 | $32.00 | $30.49 | $31.19 | $30.81 | 86,324 |
| 2019-05-16 | $30.10 | $31.50 | $30.10 | $31.00 | $30.63 | 91,829 |
| 2019-05-15 | $29.76 | $30.92 | $27.90 | $30.10 | $29.74 | 106,492 |
| 2019-05-14 | $29.72 | $30.26 | $29.55 | $30.07 | $29.71 | 599,573 |
| 2019-05-13 | $29.70 | $30.12 | $28.95 | $29.94 | $29.58 | 86,803 |
| 2019-05-10 | $30.42 | $30.60 | $29.69 | $30.25 | $29.89 | 103,987 |
| 2019-05-09 | $30.14 | $30.92 | $29.79 | $30.55 | $30.18 | 193,807 |
| 2019-05-08 | $30.27 | $30.99 | $29.74 | $30.42 | $30.05 | 88,755 |
| 2019-05-07 | $30.85 | $31.00 | $30.02 | $30.39 | $30.02 | 152,349 |
| 2019-05-06 | $31.01 | $31.59 | $30.93 | $30.93 | $30.56 | 56,501 |
| 2019-05-03 | $31.75 | $31.75 | $31.01 | $31.41 | $31.03 | 145,250 |
| 2019-05-02 | $31.63 | $31.97 | $31.00 | $31.63 | $31.25 | 59,586 |
| 2019-05-01 | $32.13 | $32.33 | $31.52 | $31.63 | $31.25 | 42,154 |
| 2019-04-30 | $32.57 | $32.57 | $31.93 | $32.30 | $31.91 | 66,528 |
| 2019-04-29 | $32.35 | $32.73 | $32.12 | $32.42 | $32.03 | 37,438 |
| 2019-04-26 | $32.41 | $32.54 | $32.18 | $32.38 | $31.99 | 47,248 |
| 2019-04-25 | $32.63 | $32.75 | $32.10 | $32.44 | $32.05 | 53,392 |
| 2019-04-24 | $33.00 | $33.00 | $32.11 | $32.59 | $32.20 | 256,979 |
| 2019-04-23 | $32.67 | $32.83 | $32.24 | $32.70 | $32.31 | 70,907 |
| 2019-04-22 | $33.00 | $33.00 | $32.11 | $32.70 | $32.31 | 100,988 |
| 2019-04-18 | $32.71 | $33.35 | $32.10 | $32.90 | $32.50 | 117,878 |
| 2019-04-17 | $33.17 | $33.46 | $32.42 | $32.67 | $32.28 | 241,653 |
| 2019-04-16 | $33.01 | $33.49 | $32.77 | $32.96 | $32.56 | 171,989 |
| 2019-04-15 | $33.49 | $33.74 | $32.21 | $33.19 | $32.79 | 58,681 |
| 2019-04-12 | $33.17 | $33.98 | $33.17 | $33.40 | $33.00 | 1,719,903 |
| 2019-04-11 | $32.67 | $33.20 | $32.67 | $33.00 | $32.60 | 474,166 |
| 2019-04-10 | $31.98 | $33.40 | $31.51 | $32.22 | $31.83 | 324,264 |
| 2019-04-09 | $32.00 | $32.00 | $31.02 | $31.70 | $31.32 | 310,105 |
| 2019-04-08 | $31.09 | $31.80 | $31.07 | $31.70 | $31.32 | 535,508 |
| 2019-04-05 | $31.17 | $31.50 | $30.86 | $31.47 | $31.09 | 179,906 |
| 2019-04-04 | $31.14 | $31.23 | $30.97 | $31.00 | $30.63 | 369,391 |
| 2019-04-03 | $31.00 | $31.00 | $29.90 | $31.00 | $30.63 | 28,411 |
| 2019-04-02 | $31.00 | $31.50 | $30.61 | $31.00 | $30.63 | 40,901 |
| 2019-04-01 | $31.00 | $31.13 | $30.54 | $30.98 | $30.61 | 222,568 |
| 2019-03-29 | $29.00 | $29.95 | $29.00 | $29.95 | $29.59 | 61,185 |
Ballys Corporation (BALY) News Headlines
.jpg)
Australia's Star casino shareholders approve $195 million rescue package
None
reuters.com June 25, 2025.jpg)
Intralot to buy Bally's International Interactive unit in deal valued at 2.7 billion euros
None
reuters.com July 1, 2025.jpg)
Star Entertainment gets last-minute extension on threatened casino deal exit
None
reuters.com July 7, 2025Recent Ballys Corporation (BALY) News
Similar Companies to Ballys Corporation (BALY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |