Flex Lng Ltd (FLNG) Exchange: NYSE
Data as of May 2, 2025
$24.02 ($0.36) 1.52%
Flex Lng Ltd - Daily Information
Click for more stock information on Flex Lng Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.13 |
| Previous Close | $24.02 |
| High | $24.14 |
| Low | $23.83 |
| Adjusted Open | $24.13 |
| Previous Adjusted Close | $24.02 |
| Adjusted High | $24.14 |
| Adjusted Low | $23.83 |
Invest in Flex Lng Ltd (FLNG)
Key People Flex Lng Ltd
| Employee | Position |
|---|---|
| David McManus | Non-Executive Chairman |
| Øystein Moksheim Kalleklev | Chief Executive Officer |
| Knut Traaholt | Chief Financial Officer |
| Ben Martin | Chief Commercial Officer |
| Jannicke Eilertsen | Compliance Officer |
| Steen Jakobsen | Director |
| James G. Ayers | Secretary |
| Ola Lorentzon | Independent Director |
| Nikolai Grigoriev | Independent Director |
Company Profile Flex Lng Ltd
Exchange: NYSE
IPO Date: June 17, 2019
Employees: 9
Sector: Energy
Industry: Oil & Gas Midstream
Website: Flex Lng Ltd Website
Address: Par-La-Ville Place, Hamilton, Bermuda, HM08
Historical Stock Data for Flex Lng Ltd (FLNG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.13 | $24.14 | $23.83 | $24.02 | $24.02 | 327,820 |
| 2025-05-01 | $23.62 | $23.87 | $23.42 | $23.66 | $23.66 | 273,837 |
| 2025-04-30 | $24.00 | $24.12 | $23.49 | $23.59 | $23.59 | 290,854 |
| 2025-04-29 | $23.55 | $24.00 | $23.55 | $23.96 | $23.96 | 231,894 |
| 2025-04-28 | $23.50 | $23.70 | $23.37 | $23.66 | $23.66 | 207,533 |
| 2025-04-25 | $23.64 | $23.89 | $23.45 | $23.53 | $23.53 | 310,935 |
| 2025-04-24 | $23.39 | $23.83 | $23.26 | $23.76 | $23.76 | 242,746 |
| 2025-04-23 | $23.28 | $23.44 | $23.15 | $23.35 | $23.35 | 238,857 |
| 2025-04-22 | $22.97 | $23.15 | $22.85 | $23.05 | $23.05 | 269,048 |
| 2025-04-21 | $23.04 | $23.15 | $22.56 | $22.75 | $22.75 | 282,685 |
| 2025-04-17 | $22.83 | $23.47 | $22.83 | $23.28 | $23.28 | 287,483 |
| 2025-04-16 | $22.54 | $22.93 | $22.46 | $22.82 | $22.82 | 287,315 |
| 2025-04-15 | $22.40 | $22.72 | $22.35 | $22.48 | $22.48 | 187,440 |
| 2025-04-14 | $22.58 | $22.58 | $22.06 | $22.36 | $22.36 | 242,710 |
| 2025-04-11 | $21.80 | $22.64 | $21.66 | $22.47 | $22.47 | 385,121 |
| 2025-04-10 | $21.28 | $21.54 | $20.89 | $21.40 | $21.40 | 583,131 |
| 2025-04-09 | $20.29 | $22.09 | $19.98 | $21.76 | $21.76 | 798,648 |
| 2025-04-08 | $21.05 | $21.12 | $20.14 | $20.21 | $20.21 | 779,363 |
| 2025-04-07 | $19.60 | $21.16 | $19.46 | $20.55 | $20.55 | 942,787 |
| 2025-04-04 | $20.69 | $20.76 | $20.00 | $20.39 | $20.39 | 1,156,747 |
| 2025-04-03 | $22.00 | $22.23 | $21.49 | $21.54 | $21.54 | 613,808 |
| 2025-04-02 | $22.74 | $22.76 | $22.18 | $22.33 | $22.33 | 500,145 |
| 2025-04-01 | $23.17 | $23.37 | $22.66 | $22.69 | $22.69 | 457,547 |
| 2025-03-31 | $22.42 | $23.36 | $22.42 | $22.99 | $22.99 | 523,153 |
| 2025-03-28 | $22.83 | $23.09 | $22.70 | $23.02 | $23.02 | 244,100 |
| 2025-03-27 | $22.34 | $22.87 | $22.06 | $22.76 | $22.76 | 342,064 |
| 2025-03-26 | $22.53 | $22.64 | $22.41 | $22.58 | $22.58 | 188,367 |
| 2025-03-25 | $22.70 | $22.84 | $22.40 | $22.51 | $22.51 | 268,460 |
| 2025-03-24 | $22.40 | $22.54 | $22.22 | $22.53 | $22.53 | 270,193 |
| 2025-03-21 | $22.95 | $23.16 | $22.34 | $22.37 | $22.37 | 440,027 |
| 2025-03-20 | $22.64 | $23.01 | $22.53 | $22.94 | $22.94 | 271,469 |
| 2025-03-19 | $22.66 | $22.98 | $22.64 | $22.94 | $22.94 | 466,761 |
| 2025-03-18 | $22.54 | $22.70 | $22.35 | $22.54 | $22.54 | 276,049 |
| 2025-03-17 | $21.91 | $22.57 | $21.91 | $22.40 | $22.40 | 429,199 |
| 2025-03-14 | $21.97 | $22.04 | $21.64 | $21.79 | $21.79 | 412,442 |
| 2025-03-13 | $21.69 | $22.20 | $21.69 | $21.97 | $21.97 | 320,812 |
| 2025-03-12 | $21.83 | $22.03 | $21.65 | $21.73 | $21.73 | 434,108 |
| 2025-03-11 | $21.48 | $21.95 | $21.46 | $21.83 | $21.83 | 653,933 |
| 2025-03-10 | $21.66 | $21.84 | $21.13 | $21.84 | $21.84 | 863,587 |
| 2025-03-07 | $21.73 | $22.13 | $21.68 | $21.85 | $21.85 | 465,645 |
| 2025-03-06 | $21.69 | $22.05 | $21.51 | $21.56 | $21.56 | 649,431 |
| 2025-03-05 | $22.00 | $22.28 | $21.32 | $21.46 | $21.46 | 877,264 |
| 2025-03-04 | $21.34 | $22.30 | $21.16 | $22.00 | $22.00 | 625,602 |
| 2025-03-03 | $22.12 | $22.34 | $21.54 | $21.65 | $21.65 | 694,168 |
| 2025-02-28 | $21.91 | $22.27 | $21.87 | $22.00 | $22.00 | 964,258 |
| 2025-02-27 | $22.30 | $22.41 | $21.75 | $21.87 | $21.87 | 1,167,568 |
| 2025-02-26 | $22.81 | $22.99 | $22.43 | $22.77 | $22.77 | 698,655 |
| 2025-02-25 | $23.02 | $23.38 | $22.87 | $22.95 | $22.95 | 428,759 |
| 2025-02-24 | $22.99 | $23.19 | $22.72 | $23.11 | $23.11 | 600,699 |
| 2025-02-21 | $23.07 | $23.42 | $22.82 | $23.31 | $23.31 | 568,900 |
| 2025-02-20 | $23.53 | $23.64 | $22.82 | $22.92 | $22.92 | 728,165 |
| 2025-02-19 | $23.95 | $24.81 | $23.84 | $24.68 | $23.90 | 1,005,926 |
| 2025-02-18 | $24.51 | $24.65 | $23.73 | $23.80 | $23.05 | 1,071,248 |
| 2025-02-14 | $25.21 | $25.34 | $24.84 | $24.84 | $24.05 | 301,128 |
| 2025-02-13 | $24.80 | $25.06 | $24.70 | $24.72 | $23.94 | 384,108 |
| 2025-02-12 | $24.98 | $25.26 | $24.82 | $24.93 | $24.14 | 318,710 |
| 2025-02-11 | $25.28 | $25.30 | $25.05 | $25.13 | $24.33 | 232,160 |
| 2025-02-10 | $24.96 | $25.36 | $24.81 | $25.25 | $24.45 | 325,723 |
| 2025-02-07 | $25.11 | $25.36 | $24.90 | $24.96 | $24.96 | 483,767 |
| 2025-02-06 | $25.69 | $25.77 | $25.01 | $25.11 | $25.11 | 662,781 |
| 2025-02-05 | $25.77 | $26.02 | $25.26 | $25.98 | $25.98 | 478,660 |
| 2025-02-04 | $25.93 | $26.38 | $25.31 | $26.03 | $26.03 | 645,033 |
| 2025-02-03 | $25.35 | $25.94 | $25.18 | $25.72 | $25.72 | 431,850 |
| 2025-01-31 | $26.01 | $26.01 | $25.42 | $25.51 | $25.51 | 296,812 |
| 2025-01-30 | $25.88 | $26.01 | $25.74 | $25.87 | $25.87 | 387,522 |
| 2025-01-29 | $25.39 | $25.98 | $25.31 | $25.96 | $25.96 | 296,984 |
| 2025-01-28 | $25.30 | $25.55 | $24.86 | $25.43 | $25.43 | 325,388 |
| 2025-01-27 | $25.10 | $25.54 | $25.06 | $25.11 | $25.11 | 477,349 |
| 2025-01-24 | $25.75 | $25.86 | $25.11 | $25.21 | $25.21 | 400,617 |
| 2025-01-23 | $25.73 | $26.20 | $25.73 | $25.83 | $25.83 | 436,435 |
| 2025-01-22 | $25.28 | $25.83 | $25.20 | $25.69 | $25.69 | 399,106 |
| 2025-01-21 | $25.40 | $25.49 | $24.97 | $25.33 | $25.33 | 575,059 |
| 2025-01-17 | $25.19 | $25.67 | $24.90 | $25.09 | $25.09 | 385,793 |
| 2025-01-16 | $26.07 | $26.26 | $25.69 | $25.77 | $25.77 | 298,236 |
| 2025-01-15 | $26.19 | $26.50 | $26.00 | $26.35 | $26.35 | 286,064 |
| 2025-01-14 | $25.63 | $26.18 | $25.57 | $26.05 | $26.05 | 436,414 |
| 2025-01-13 | $25.75 | $26.07 | $25.18 | $25.60 | $25.60 | 502,042 |
| 2025-01-10 | $25.18 | $26.07 | $25.09 | $25.96 | $25.96 | 847,124 |
| 2025-01-08 | $24.26 | $24.63 | $24.02 | $24.55 | $24.55 | 291,947 |
| 2025-01-07 | $24.47 | $24.83 | $24.27 | $24.38 | $24.38 | 330,654 |
| 2025-01-06 | $24.40 | $24.68 | $24.09 | $24.14 | $24.14 | 347,863 |
| 2025-01-03 | $24.51 | $24.70 | $24.00 | $24.14 | $24.14 | 440,068 |
| 2025-01-02 | $23.42 | $24.33 | $23.30 | $24.28 | $24.28 | 726,205 |
| 2024-12-31 | $22.22 | $23.21 | $22.22 | $22.94 | $22.94 | 476,949 |
| 2024-12-30 | $22.05 | $22.55 | $22.02 | $22.22 | $22.22 | 477,077 |
| 2024-12-27 | $21.89 | $22.00 | $21.64 | $21.81 | $21.81 | 334,039 |
| 2024-12-26 | $21.92 | $21.96 | $21.52 | $21.72 | $21.72 | 370,661 |
| 2024-12-24 | $22.00 | $22.12 | $21.65 | $21.93 | $21.93 | 306,721 |
| 2024-12-23 | $21.33 | $21.96 | $21.30 | $21.91 | $21.91 | 317,951 |
| 2024-12-20 | $20.92 | $21.63 | $20.85 | $21.33 | $21.33 | 477,687 |
| 2024-12-19 | $21.37 | $21.50 | $21.07 | $21.13 | $21.13 | 416,086 |
| 2024-12-18 | $21.40 | $21.89 | $21.22 | $21.27 | $21.27 | 478,677 |
| 2024-12-17 | $21.11 | $21.53 | $20.96 | $21.39 | $21.39 | 525,688 |
| 2024-12-16 | $21.96 | $21.96 | $20.96 | $21.35 | $21.35 | 914,516 |
| 2024-12-13 | $22.27 | $22.35 | $21.92 | $22.29 | $22.29 | 283,325 |
| 2024-12-12 | $22.00 | $22.41 | $21.81 | $22.27 | $22.27 | 359,284 |
| 2024-12-11 | $22.80 | $22.89 | $22.02 | $22.02 | $22.02 | 438,372 |
| 2024-12-10 | $22.36 | $23.07 | $22.32 | $22.84 | $22.84 | 363,305 |
| 2024-12-09 | $22.00 | $22.68 | $21.80 | $22.39 | $22.39 | 469,886 |
| 2024-12-06 | $22.64 | $22.69 | $21.39 | $21.93 | $21.93 | 801,431 |
| 2024-12-05 | $23.37 | $23.59 | $22.57 | $22.64 | $22.64 | 653,511 |
| 2024-12-04 | $23.75 | $24.03 | $23.46 | $23.51 | $23.51 | 360,229 |
| 2024-12-03 | $23.75 | $24.04 | $23.68 | $23.72 | $23.72 | 398,090 |
| 2024-12-02 | $23.95 | $23.95 | $23.54 | $23.55 | $23.55 | 468,710 |
| 2024-11-29 | $24.01 | $24.22 | $23.82 | $24.14 | $24.14 | 220,172 |
| 2024-11-27 | $24.55 | $24.62 | $23.87 | $24.01 | $24.01 | 579,269 |
| 2024-11-26 | $25.94 | $26.21 | $25.71 | $25.75 | $24.97 | 422,627 |
| 2024-11-25 | $26.32 | $26.49 | $25.90 | $26.15 | $25.36 | 418,976 |
| 2024-11-22 | $26.10 | $26.42 | $26.01 | $26.34 | $25.54 | 272,645 |
| 2024-11-21 | $26.20 | $26.36 | $25.82 | $26.18 | $25.39 | 384,868 |
| 2024-11-20 | $26.55 | $26.55 | $26.20 | $26.50 | $25.70 | 354,543 |
| 2024-11-19 | $25.95 | $26.46 | $25.90 | $26.42 | $25.62 | 260,290 |
| 2024-11-18 | $25.30 | $26.12 | $25.27 | $25.94 | $25.15 | 417,010 |
| 2024-11-15 | $25.67 | $25.74 | $25.22 | $25.30 | $25.30 | 325,090 |
| 2024-11-14 | $25.81 | $26.06 | $25.52 | $25.57 | $25.57 | 426,122 |
| 2024-11-13 | $24.84 | $26.03 | $24.79 | $25.65 | $25.65 | 652,710 |
| 2024-11-12 | $23.64 | $25.25 | $23.61 | $24.82 | $24.82 | 765,902 |
| 2024-11-11 | $23.80 | $24.09 | $23.59 | $23.93 | $23.93 | 373,977 |
| 2024-11-08 | $24.00 | $24.08 | $23.60 | $23.82 | $23.82 | 287,435 |
| 2024-11-07 | $24.24 | $24.59 | $24.04 | $24.14 | $24.14 | 313,349 |
| 2024-11-06 | $23.00 | $23.84 | $23.00 | $23.80 | $23.80 | 507,340 |
| 2024-11-05 | $23.23 | $23.36 | $22.80 | $23.11 | $23.11 | 527,853 |
| 2024-11-04 | $24.23 | $24.23 | $23.02 | $23.02 | $23.02 | 673,821 |
| 2024-11-01 | $24.50 | $24.61 | $24.20 | $24.24 | $24.24 | 217,029 |
| 2024-10-31 | $24.20 | $24.66 | $24.20 | $24.50 | $24.50 | 231,908 |
| 2024-10-30 | $24.20 | $24.42 | $24.17 | $24.26 | $24.26 | 308,866 |
| 2024-10-29 | $24.60 | $24.72 | $24.23 | $24.38 | $24.38 | 303,527 |
| 2024-10-28 | $24.56 | $24.78 | $24.39 | $24.66 | $24.66 | 242,724 |
| 2024-10-25 | $24.57 | $24.80 | $24.40 | $24.56 | $24.56 | 246,974 |
| 2024-10-24 | $24.30 | $24.62 | $24.27 | $24.54 | $24.54 | 326,383 |
| 2024-10-23 | $24.92 | $24.92 | $24.45 | $24.55 | $24.55 | 463,581 |
| 2024-10-22 | $25.15 | $25.29 | $25.00 | $25.05 | $25.05 | 243,631 |
| 2024-10-21 | $25.56 | $25.72 | $25.20 | $25.22 | $25.22 | 211,348 |
| 2024-10-18 | $25.51 | $25.60 | $25.36 | $25.52 | $25.52 | 154,810 |
| 2024-10-17 | $25.60 | $25.67 | $25.25 | $25.45 | $25.45 | 223,096 |
| 2024-10-16 | $25.46 | $25.76 | $25.40 | $25.74 | $25.74 | 208,449 |
| 2024-10-15 | $25.60 | $25.60 | $25.26 | $25.27 | $25.27 | 343,512 |
| 2024-10-14 | $25.89 | $26.00 | $25.69 | $25.90 | $25.90 | 179,572 |
| 2024-10-11 | $26.12 | $26.14 | $25.87 | $25.96 | $25.96 | 155,074 |
| 2024-10-10 | $26.02 | $26.17 | $25.95 | $26.15 | $26.15 | 110,858 |
| 2024-10-09 | $26.42 | $26.46 | $25.87 | $26.16 | $26.16 | 171,440 |
| 2024-10-08 | $26.78 | $26.79 | $26.35 | $26.62 | $26.62 | 169,796 |
| 2024-10-07 | $26.59 | $26.96 | $26.54 | $26.93 | $26.93 | 260,851 |
| 2024-10-04 | $26.41 | $26.58 | $26.18 | $26.41 | $26.41 | 186,856 |
| 2024-10-03 | $26.00 | $26.33 | $25.93 | $26.27 | $26.27 | 231,078 |
| 2024-10-02 | $25.94 | $26.24 | $25.82 | $25.92 | $25.92 | 219,298 |
| 2024-10-01 | $25.46 | $25.73 | $25.16 | $25.54 | $25.54 | 242,659 |
| 2024-09-30 | $25.89 | $25.89 | $25.35 | $25.44 | $25.44 | 301,820 |
| 2024-09-27 | $26.46 | $26.46 | $25.89 | $25.92 | $25.92 | 255,002 |
| 2024-09-26 | $25.92 | $26.58 | $25.92 | $26.53 | $26.53 | 330,154 |
| 2024-09-25 | $26.14 | $26.19 | $25.73 | $25.81 | $25.81 | 190,263 |
| 2024-09-24 | $26.38 | $26.67 | $26.30 | $26.32 | $26.32 | 156,071 |
| 2024-09-23 | $26.14 | $26.45 | $25.95 | $26.02 | $26.02 | 293,197 |
| 2024-09-20 | $26.62 | $26.62 | $26.07 | $26.14 | $26.14 | 400,815 |
| 2024-09-19 | $26.90 | $26.92 | $26.66 | $26.91 | $26.91 | 300,511 |
| 2024-09-18 | $26.70 | $26.81 | $26.37 | $26.44 | $26.44 | 307,190 |
| 2024-09-17 | $26.66 | $26.79 | $26.45 | $26.60 | $26.60 | 230,276 |
| 2024-09-16 | $26.40 | $26.58 | $26.23 | $26.54 | $26.54 | 178,834 |
| 2024-09-13 | $26.11 | $26.42 | $26.11 | $26.22 | $26.22 | 177,397 |
| 2024-09-12 | $25.66 | $26.05 | $25.57 | $25.91 | $25.91 | 194,991 |
| 2024-09-11 | $25.04 | $25.47 | $25.02 | $25.42 | $25.42 | 190,633 |
| 2024-09-10 | $25.11 | $25.13 | $24.88 | $25.10 | $25.10 | 356,706 |
| 2024-09-09 | $25.10 | $25.40 | $25.06 | $25.26 | $25.26 | 263,053 |
| 2024-09-06 | $25.55 | $25.56 | $25.03 | $25.23 | $25.23 | 255,885 |
| 2024-09-05 | $25.91 | $25.96 | $25.48 | $25.48 | $25.48 | 225,247 |
| 2024-09-04 | $25.85 | $26.18 | $25.85 | $25.94 | $25.94 | 284,867 |
| 2024-09-03 | $26.34 | $26.34 | $25.76 | $26.12 | $26.12 | 588,322 |
| 2024-08-30 | $26.39 | $26.77 | $26.39 | $26.66 | $26.66 | 288,539 |
| 2024-08-29 | $26.29 | $26.61 | $26.26 | $26.39 | $26.39 | 238,649 |
| 2024-08-28 | $27.50 | $27.54 | $27.09 | $27.10 | $26.35 | 330,072 |
| 2024-08-27 | $27.31 | $27.64 | $27.16 | $27.61 | $26.85 | 224,998 |
| 2024-08-26 | $27.43 | $27.77 | $27.31 | $27.31 | $26.56 | 247,592 |
| 2024-08-23 | $26.73 | $27.36 | $26.65 | $27.33 | $26.57 | 230,082 |
| 2024-08-22 | $26.85 | $27.03 | $26.61 | $26.62 | $25.88 | 222,501 |
| 2024-08-21 | $26.82 | $27.16 | $26.74 | $26.86 | $26.12 | 217,443 |
| 2024-08-20 | $27.26 | $27.29 | $26.77 | $26.78 | $26.04 | 240,841 |
| 2024-08-19 | $27.06 | $27.49 | $26.93 | $27.32 | $26.57 | 255,442 |
| 2024-08-16 | $26.79 | $27.22 | $26.77 | $27.06 | $26.31 | 311,158 |
| 2024-08-15 | $26.69 | $26.94 | $26.27 | $26.81 | $26.07 | 445,198 |
| 2024-08-14 | $27.00 | $27.00 | $25.75 | $25.87 | $25.16 | 468,234 |
| 2024-08-13 | $26.18 | $26.18 | $25.78 | $25.95 | $25.23 | 258,190 |
| 2024-08-12 | $26.23 | $26.46 | $26.06 | $26.08 | $25.36 | 180,146 |
| 2024-08-09 | $25.95 | $26.24 | $25.82 | $26.01 | $26.01 | 140,992 |
| 2024-08-08 | $25.51 | $25.99 | $25.43 | $25.98 | $25.98 | 126,152 |
| 2024-08-07 | $26.05 | $26.05 | $25.44 | $25.51 | $25.51 | 217,795 |
| 2024-08-06 | $25.00 | $25.55 | $24.99 | $25.23 | $25.23 | 297,292 |
| 2024-08-05 | $24.90 | $25.18 | $24.32 | $25.02 | $25.02 | 440,343 |
| 2024-08-02 | $26.14 | $26.19 | $25.57 | $25.69 | $25.69 | 307,001 |
| 2024-08-01 | $26.96 | $27.04 | $26.28 | $26.53 | $26.53 | 242,356 |
| 2024-07-31 | $26.92 | $27.22 | $26.90 | $26.90 | $26.90 | 193,320 |
| 2024-07-30 | $26.64 | $26.93 | $26.64 | $26.83 | $26.83 | 155,552 |
| 2024-07-29 | $26.84 | $27.02 | $26.48 | $26.64 | $26.64 | 186,547 |
| 2024-07-26 | $26.75 | $26.76 | $26.48 | $26.58 | $26.58 | 192,995 |
| 2024-07-25 | $26.75 | $26.95 | $26.52 | $26.55 | $26.55 | 209,134 |
| 2024-07-24 | $27.40 | $27.40 | $26.73 | $26.74 | $26.74 | 190,870 |
| 2024-07-23 | $27.37 | $27.60 | $27.20 | $27.44 | $27.44 | 191,637 |
| 2024-07-22 | $27.00 | $27.60 | $26.99 | $27.45 | $27.45 | 233,469 |
| 2024-07-19 | $26.90 | $27.05 | $26.75 | $26.93 | $26.93 | 149,554 |
| 2024-07-18 | $27.42 | $27.56 | $26.96 | $27.08 | $27.08 | 190,689 |
| 2024-07-17 | $27.15 | $27.41 | $27.14 | $27.24 | $27.24 | 216,238 |
| 2024-07-16 | $26.92 | $27.22 | $26.77 | $27.15 | $27.15 | 212,632 |
| 2024-07-15 | $26.34 | $27.00 | $26.25 | $26.86 | $26.86 | 236,804 |
| 2024-07-12 | $26.53 | $26.62 | $26.31 | $26.34 | $26.34 | 193,498 |
| 2024-07-11 | $26.59 | $26.73 | $26.35 | $26.40 | $26.40 | 282,784 |
| 2024-07-10 | $26.45 | $26.83 | $26.45 | $26.81 | $26.81 | 193,538 |
| 2024-07-09 | $26.28 | $26.60 | $26.28 | $26.41 | $26.41 | 175,050 |
| 2024-07-08 | $26.89 | $26.91 | $26.29 | $26.32 | $26.32 | 275,332 |
| 2024-07-05 | $27.26 | $27.26 | $26.76 | $27.00 | $27.00 | 177,559 |
| 2024-07-03 | $27.27 | $27.50 | $27.24 | $27.37 | $27.37 | 115,280 |
| 2024-07-02 | $26.93 | $27.23 | $26.68 | $27.09 | $27.09 | 185,229 |
| 2024-07-01 | $27.25 | $27.35 | $26.74 | $26.99 | $26.99 | 324,034 |
| 2024-06-28 | $28.00 | $28.06 | $26.96 | $27.04 | $27.04 | 775,994 |
| 2024-06-27 | $28.17 | $28.27 | $27.85 | $27.98 | $27.98 | 156,389 |
| 2024-06-26 | $27.70 | $28.08 | $27.70 | $28.02 | $28.02 | 213,333 |
| 2024-06-25 | $27.64 | $27.97 | $27.59 | $27.96 | $27.96 | 180,884 |
| 2024-06-24 | $27.58 | $28.00 | $27.58 | $27.80 | $27.80 | 316,774 |
| 2024-06-21 | $27.08 | $27.58 | $26.97 | $27.46 | $27.46 | 435,568 |
| 2024-06-20 | $25.85 | $27.14 | $25.80 | $27.03 | $27.03 | 710,353 |
| 2024-06-18 | $25.73 | $26.04 | $25.73 | $25.83 | $25.83 | 152,430 |
| 2024-06-17 | $25.82 | $26.05 | $25.60 | $25.72 | $25.72 | 206,882 |
| 2024-06-14 | $26.25 | $26.30 | $25.81 | $25.85 | $25.85 | 253,147 |
| 2024-06-13 | $26.59 | $26.63 | $25.85 | $26.12 | $26.12 | 266,741 |
| 2024-06-12 | $26.89 | $26.97 | $26.67 | $26.79 | $26.79 | 237,862 |
| 2024-06-11 | $26.90 | $26.90 | $26.37 | $26.62 | $26.62 | 298,223 |
| 2024-06-10 | $27.25 | $27.45 | $27.07 | $27.34 | $27.34 | 252,897 |
| 2024-06-07 | $28.33 | $28.42 | $27.95 | $28.05 | $28.05 | 392,967 |
| 2024-06-06 | $28.40 | $28.55 | $28.32 | $28.46 | $28.46 | 198,222 |
| 2024-06-05 | $28.57 | $28.76 | $28.39 | $28.65 | $28.65 | 216,596 |
| 2024-06-04 | $28.46 | $28.69 | $28.41 | $28.50 | $28.50 | 247,470 |
| 2024-06-03 | $28.80 | $28.90 | $28.51 | $28.60 | $28.60 | 269,229 |
| 2024-05-31 | $29.07 | $29.07 | $28.52 | $28.74 | $28.74 | 296,355 |
| 2024-05-30 | $29.10 | $29.18 | $28.73 | $28.85 | $28.85 | 218,047 |
| 2024-05-29 | $29.17 | $29.22 | $28.40 | $28.64 | $28.64 | 349,870 |
| 2024-05-28 | $29.79 | $29.80 | $28.84 | $28.90 | $28.90 | 399,215 |
| 2024-05-24 | $29.41 | $29.86 | $29.23 | $29.43 | $29.43 | 537,555 |
| 2024-05-23 | $29.90 | $30.48 | $28.50 | $28.52 | $28.52 | 511,298 |
| 2024-05-22 | $29.42 | $29.47 | $28.90 | $29.03 | $29.03 | 297,671 |
| 2024-05-21 | $29.69 | $29.79 | $29.45 | $29.66 | $29.66 | 248,719 |
| 2024-05-20 | $29.46 | $29.78 | $29.35 | $29.38 | $29.38 | 279,724 |
| 2024-05-17 | $29.29 | $29.66 | $29.05 | $29.43 | $29.43 | 287,116 |
| 2024-05-16 | $28.97 | $29.26 | $28.86 | $29.22 | $29.22 | 199,314 |
| 2024-05-15 | $28.85 | $29.09 | $28.55 | $28.89 | $28.89 | 190,644 |
| 2024-05-14 | $28.86 | $28.95 | $28.64 | $28.78 | $28.78 | 203,586 |
| 2024-05-13 | $28.89 | $28.96 | $28.33 | $28.68 | $28.68 | 361,222 |
| 2024-05-10 | $28.86 | $28.99 | $28.50 | $28.53 | $28.53 | 403,921 |
| 2024-05-09 | $27.61 | $28.11 | $27.61 | $27.93 | $27.93 | 436,765 |
| 2024-05-08 | $27.10 | $27.62 | $27.06 | $27.61 | $27.61 | 209,895 |
| 2024-05-07 | $26.90 | $27.08 | $26.79 | $26.99 | $26.99 | 202,021 |
| 2024-05-06 | $26.74 | $27.07 | $26.71 | $26.82 | $26.82 | 289,200 |
| 2024-05-03 | $26.65 | $26.65 | $26.29 | $26.60 | $26.60 | 186,251 |
| 2024-05-02 | $26.26 | $26.52 | $26.20 | $26.51 | $26.51 | 240,128 |
| 2024-05-01 | $25.91 | $26.20 | $25.70 | $26.09 | $26.09 | 305,782 |
| 2024-04-30 | $26.38 | $26.42 | $25.95 | $26.01 | $26.01 | 202,438 |
| 2024-04-29 | $26.18 | $26.37 | $26.02 | $26.37 | $26.37 | 202,185 |
| 2024-04-26 | $26.25 | $26.34 | $25.98 | $26.15 | $26.15 | 147,193 |
| 2024-04-25 | $25.87 | $26.13 | $25.79 | $26.10 | $26.10 | 172,911 |
| 2024-04-24 | $25.93 | $25.95 | $25.69 | $25.90 | $25.90 | 165,896 |
| 2024-04-23 | $25.78 | $26.15 | $25.74 | $25.96 | $25.96 | 214,184 |
| 2024-04-22 | $25.76 | $25.90 | $25.58 | $25.80 | $25.80 | 200,517 |
| 2024-04-19 | $25.34 | $25.84 | $25.34 | $25.79 | $25.79 | 252,059 |
| 2024-04-18 | $25.51 | $25.63 | $25.31 | $25.38 | $25.38 | 261,720 |
| 2024-04-17 | $25.39 | $25.77 | $25.33 | $25.51 | $25.51 | 245,311 |
| 2024-04-16 | $25.12 | $25.35 | $24.95 | $25.31 | $25.31 | 332,881 |
| 2024-04-15 | $25.49 | $25.53 | $25.12 | $25.18 | $25.18 | 266,230 |
| 2024-04-12 | $25.87 | $26.19 | $25.35 | $25.44 | $25.44 | 251,206 |
| 2024-04-11 | $25.70 | $25.82 | $25.39 | $25.67 | $25.67 | 198,688 |
| 2024-04-10 | $25.38 | $25.50 | $25.22 | $25.32 | $25.32 | 233,434 |
| 2024-04-09 | $25.75 | $25.84 | $25.50 | $25.56 | $25.56 | 188,495 |
| 2024-04-08 | $25.65 | $25.80 | $25.47 | $25.60 | $25.60 | 225,816 |
| 2024-04-05 | $25.88 | $25.89 | $25.63 | $25.71 | $25.71 | 146,719 |
| 2024-04-04 | $26.26 | $26.28 | $25.89 | $25.89 | $25.89 | 211,088 |
| 2024-04-03 | $25.93 | $26.43 | $25.93 | $26.30 | $26.30 | 342,404 |
| 2024-04-02 | $25.63 | $25.99 | $25.51 | $25.92 | $25.92 | 240,425 |
| 2024-04-01 | $25.59 | $25.85 | $25.46 | $25.68 | $25.68 | 221,744 |
| 2024-03-28 | $25.32 | $25.54 | $25.25 | $25.43 | $25.43 | 278,371 |
| 2024-03-27 | $25.11 | $25.25 | $25.03 | $25.22 | $25.22 | 249,443 |
| 2024-03-26 | $25.28 | $25.30 | $25.00 | $25.03 | $25.03 | 222,335 |
| 2024-03-25 | $25.18 | $25.46 | $25.11 | $25.22 | $25.22 | 162,115 |
| 2024-03-22 | $25.20 | $25.29 | $25.07 | $25.14 | $25.14 | 215,605 |
| 2024-03-21 | $25.13 | $25.46 | $25.03 | $25.36 | $25.36 | 271,292 |
| 2024-03-20 | $25.15 | $25.24 | $24.84 | $25.19 | $25.19 | 304,855 |
| 2024-03-19 | $25.13 | $25.48 | $25.10 | $25.38 | $25.38 | 237,786 |
| 2024-03-18 | $25.40 | $25.44 | $25.08 | $25.26 | $25.26 | 354,049 |
| 2024-03-15 | $25.50 | $25.72 | $25.40 | $25.41 | $25.41 | 284,746 |
| 2024-03-14 | $25.59 | $25.69 | $25.21 | $25.57 | $25.57 | 201,877 |
| 2024-03-13 | $25.65 | $25.83 | $25.49 | $25.62 | $25.62 | 233,920 |
| 2024-03-12 | $25.47 | $25.61 | $25.33 | $25.52 | $25.52 | 304,024 |
| 2024-03-11 | $25.34 | $25.50 | $25.11 | $25.49 | $25.49 | 258,646 |
| 2024-03-08 | $25.50 | $25.61 | $25.26 | $25.49 | $25.49 | 407,837 |
| 2024-03-07 | $25.16 | $25.39 | $25.06 | $25.39 | $25.39 | 292,804 |
| 2024-03-06 | $25.23 | $25.53 | $25.05 | $25.09 | $25.09 | 474,540 |
| 2024-03-05 | $25.00 | $25.39 | $24.83 | $24.93 | $24.93 | 465,766 |
| 2024-03-04 | $25.35 | $25.52 | $24.82 | $24.85 | $24.85 | 452,014 |
| 2024-03-01 | $25.28 | $25.68 | $25.25 | $25.41 | $25.41 | 279,910 |
| 2024-02-29 | $25.12 | $25.68 | $25.00 | $25.24 | $25.24 | 433,119 |
| 2024-02-28 | $24.37 | $25.54 | $24.34 | $25.20 | $25.20 | 972,313 |
| 2024-02-27 | $24.36 | $24.61 | $24.16 | $24.37 | $24.37 | 672,616 |
| 2024-02-26 | $25.00 | $25.15 | $24.64 | $24.87 | $24.87 | 575,064 |
| 2024-02-23 | $25.20 | $25.46 | $24.83 | $25.31 | $25.31 | 475,240 |
| 2024-02-22 | $25.57 | $25.65 | $25.12 | $25.21 | $25.21 | 572,228 |
| 2024-02-21 | $26.79 | $27.03 | $26.42 | $26.50 | $25.73 | 527,961 |
| 2024-02-20 | $26.76 | $26.90 | $26.42 | $26.68 | $25.91 | 430,462 |
| 2024-02-16 | $27.00 | $27.03 | $26.75 | $26.82 | $26.05 | 381,421 |
| 2024-02-15 | $25.99 | $27.16 | $25.99 | $27.01 | $26.23 | 475,980 |
| 2024-02-14 | $26.40 | $26.52 | $26.04 | $26.30 | $25.54 | 331,786 |
| 2024-02-13 | $26.38 | $26.49 | $25.95 | $26.18 | $25.42 | 386,385 |
| 2024-02-12 | $26.00 | $26.75 | $26.00 | $26.49 | $25.72 | 388,508 |
| 2024-02-09 | $26.06 | $26.28 | $25.70 | $25.90 | $25.90 | 692,759 |
| 2024-02-08 | $26.80 | $26.83 | $26.11 | $26.17 | $26.17 | 699,313 |
| 2024-02-07 | $27.42 | $28.00 | $26.22 | $26.83 | $26.83 | 1,499,255 |
| 2024-02-06 | $28.30 | $28.68 | $28.16 | $28.44 | $28.44 | 352,620 |
| 2024-02-05 | $28.68 | $28.71 | $28.10 | $28.48 | $28.48 | 454,163 |
| 2024-02-02 | $29.25 | $29.33 | $28.73 | $28.81 | $28.81 | 571,673 |
| 2024-02-01 | $30.16 | $30.39 | $29.65 | $29.92 | $29.92 | 189,210 |
| 2024-01-31 | $30.35 | $30.44 | $29.95 | $29.97 | $29.97 | 201,783 |
| 2024-01-30 | $29.97 | $30.44 | $29.97 | $30.39 | $30.39 | 205,953 |
| 2024-01-29 | $30.50 | $30.60 | $30.19 | $30.31 | $30.31 | 184,833 |
| 2024-01-26 | $30.44 | $30.67 | $30.13 | $30.60 | $30.60 | 189,966 |
| 2024-01-25 | $30.03 | $30.38 | $29.87 | $30.37 | $30.37 | 222,878 |
| 2024-01-24 | $30.06 | $30.41 | $29.88 | $29.98 | $29.98 | 246,314 |
| 2024-01-23 | $29.46 | $30.07 | $29.32 | $29.95 | $29.95 | 491,879 |
| 2024-01-22 | $29.52 | $29.80 | $29.36 | $29.40 | $29.40 | 228,878 |
| 2024-01-19 | $29.69 | $29.70 | $29.36 | $29.57 | $29.57 | 226,528 |
| 2024-01-18 | $29.60 | $29.72 | $29.36 | $29.66 | $29.66 | 203,492 |
| 2024-01-17 | $29.57 | $29.96 | $29.37 | $29.51 | $29.51 | 256,395 |
| 2024-01-16 | $30.28 | $30.39 | $29.72 | $29.74 | $29.74 | 255,204 |
| 2024-01-12 | $30.26 | $30.77 | $30.26 | $30.28 | $30.28 | 179,608 |
| 2024-01-11 | $29.95 | $30.23 | $29.51 | $30.18 | $30.18 | 439,701 |
| 2024-01-10 | $30.36 | $30.36 | $29.85 | $30.00 | $30.00 | 310,028 |
| 2024-01-09 | $30.68 | $30.70 | $30.21 | $30.44 | $30.44 | 255,286 |
| 2024-01-08 | $31.10 | $31.10 | $30.25 | $30.84 | $30.84 | 357,425 |
| 2024-01-05 | $30.89 | $31.41 | $30.83 | $31.27 | $31.27 | 371,088 |
| 2024-01-04 | $30.70 | $31.10 | $30.70 | $30.77 | $30.77 | 367,843 |
| 2024-01-03 | $30.00 | $30.69 | $30.00 | $30.53 | $30.53 | 634,404 |
| 2024-01-02 | $29.42 | $30.11 | $29.26 | $30.02 | $30.02 | 460,891 |
| 2023-12-29 | $29.29 | $29.48 | $28.97 | $29.06 | $29.06 | 342,940 |
| 2023-12-28 | $29.52 | $29.74 | $29.19 | $29.19 | $29.19 | 297,635 |
| 2023-12-27 | $29.80 | $29.95 | $29.50 | $29.55 | $29.55 | 201,596 |
| 2023-12-26 | $30.08 | $30.10 | $29.77 | $29.85 | $29.85 | 285,559 |
| 2023-12-22 | $30.00 | $30.22 | $30.00 | $30.08 | $30.08 | 184,436 |
| 2023-12-21 | $29.81 | $29.97 | $29.67 | $29.89 | $29.89 | 185,384 |
| 2023-12-20 | $29.99 | $30.24 | $29.62 | $29.67 | $29.67 | 251,045 |
| 2023-12-19 | $29.73 | $29.94 | $29.63 | $29.90 | $29.90 | 202,750 |
| 2023-12-18 | $29.90 | $30.17 | $29.46 | $29.57 | $29.57 | 253,421 |
| 2023-12-15 | $29.26 | $29.32 | $29.00 | $29.19 | $29.19 | 447,617 |
| 2023-12-14 | $29.30 | $29.44 | $28.86 | $28.98 | $28.98 | 293,820 |
| 2023-12-13 | $28.20 | $28.80 | $28.06 | $28.74 | $28.74 | 273,126 |
| 2023-12-12 | $28.06 | $28.37 | $27.85 | $28.17 | $28.17 | 384,020 |
| 2023-12-11 | $28.61 | $28.61 | $28.21 | $28.29 | $28.29 | 268,275 |
| 2023-12-08 | $28.42 | $28.73 | $28.42 | $28.71 | $28.71 | 216,361 |
| 2023-12-07 | $28.46 | $28.65 | $28.05 | $28.32 | $28.32 | 424,415 |
| 2023-12-06 | $28.62 | $28.91 | $28.37 | $28.45 | $28.45 | 369,355 |
| 2023-12-05 | $28.90 | $28.98 | $28.64 | $28.65 | $28.65 | 376,131 |
| 2023-12-04 | $29.00 | $29.20 | $28.72 | $28.98 | $28.98 | 283,126 |
| 2023-12-01 | $28.96 | $29.38 | $28.84 | $29.32 | $29.32 | 227,254 |
| 2023-11-30 | $29.04 | $29.23 | $28.76 | $29.02 | $29.02 | 498,180 |
| 2023-11-29 | $29.23 | $29.63 | $28.92 | $29.52 | $29.52 | 479,907 |
| 2023-11-28 | $29.90 | $30.00 | $29.22 | $29.23 | $29.23 | 506,359 |
| 2023-11-27 | $30.70 | $30.72 | $29.96 | $30.12 | $30.12 | 425,209 |
| 2023-11-24 | $31.50 | $31.78 | $31.39 | $31.53 | $30.64 | 309,650 |
| 2023-11-22 | $30.85 | $31.42 | $30.68 | $31.28 | $31.28 | 434,299 |
| 2023-11-21 | $31.16 | $31.29 | $30.76 | $30.92 | $30.92 | 379,785 |
| 2023-11-20 | $31.41 | $31.45 | $31.00 | $31.17 | $31.17 | 385,721 |
| 2023-11-17 | $31.03 | $31.84 | $31.00 | $31.46 | $31.46 | 428,205 |
| 2023-11-16 | $31.03 | $31.18 | $30.79 | $30.91 | $30.91 | 180,604 |
| 2023-11-15 | $31.23 | $31.59 | $31.11 | $31.20 | $31.20 | 318,704 |
| 2023-11-14 | $31.30 | $31.60 | $31.05 | $31.49 | $31.49 | 327,178 |
| 2023-11-13 | $30.87 | $31.24 | $30.84 | $31.19 | $31.19 | 177,861 |
| 2023-11-10 | $30.70 | $30.90 | $30.52 | $30.78 | $30.78 | 208,227 |
| 2023-11-09 | $30.51 | $31.00 | $30.51 | $30.77 | $30.77 | 192,915 |
| 2023-11-08 | $31.25 | $32.23 | $30.11 | $30.40 | $30.40 | 512,323 |
| 2023-11-07 | $31.05 | $31.21 | $30.60 | $30.64 | $30.64 | 197,536 |
| 2023-11-06 | $31.70 | $31.71 | $31.04 | $31.23 | $31.23 | 214,807 |
| 2023-11-03 | $31.35 | $31.40 | $30.86 | $31.10 | $31.10 | 207,677 |
| 2023-11-02 | $30.76 | $31.24 | $30.50 | $31.17 | $31.17 | 233,920 |
| 2023-11-01 | $30.57 | $30.84 | $30.45 | $30.76 | $30.76 | 153,212 |
| 2023-10-31 | $30.27 | $30.66 | $30.04 | $30.54 | $30.54 | 133,012 |
| 2023-10-30 | $30.51 | $30.70 | $30.04 | $30.21 | $30.21 | 144,932 |
| 2023-10-27 | $30.21 | $30.41 | $30.02 | $30.30 | $30.30 | 116,035 |
| 2023-10-26 | $30.41 | $30.55 | $30.14 | $30.36 | $30.36 | 129,642 |
| 2023-10-25 | $30.46 | $30.73 | $30.44 | $30.58 | $30.58 | 116,451 |
| 2023-10-24 | $30.40 | $30.81 | $30.31 | $30.50 | $30.50 | 157,371 |
| 2023-10-23 | $30.09 | $30.64 | $29.75 | $30.18 | $30.18 | 178,202 |
| 2023-10-20 | $30.48 | $30.72 | $30.24 | $30.36 | $30.36 | 178,236 |
| 2023-10-19 | $30.93 | $31.00 | $30.47 | $30.51 | $30.51 | 198,967 |
| 2023-10-18 | $30.97 | $31.37 | $30.87 | $31.18 | $31.18 | 264,740 |
| 2023-10-17 | $30.75 | $31.31 | $30.72 | $31.05 | $31.05 | 199,723 |
| 2023-10-16 | $30.81 | $31.11 | $30.67 | $30.89 | $30.89 | 177,647 |
| 2023-10-13 | $30.27 | $30.92 | $30.22 | $30.75 | $30.75 | 210,977 |
| 2023-10-12 | $30.28 | $30.39 | $29.93 | $30.09 | $30.09 | 215,117 |
| 2023-10-11 | $30.06 | $30.33 | $29.90 | $30.09 | $30.09 | 259,096 |
| 2023-10-10 | $30.15 | $30.60 | $29.96 | $30.18 | $30.18 | 278,693 |
| 2023-10-09 | $29.30 | $30.26 | $29.28 | $29.94 | $29.94 | 811,466 |
| 2023-10-06 | $29.01 | $29.44 | $28.60 | $29.11 | $29.11 | 213,041 |
| 2023-10-05 | $28.00 | $29.03 | $27.98 | $29.03 | $29.03 | 334,310 |
| 2023-10-04 | $28.32 | $28.50 | $27.76 | $28.24 | $28.24 | 397,385 |
| 2023-10-03 | $29.00 | $29.10 | $28.34 | $28.77 | $28.77 | 332,008 |
| 2023-10-02 | $30.16 | $30.24 | $29.07 | $29.19 | $29.19 | 469,735 |
| 2023-09-29 | $30.65 | $30.65 | $29.93 | $30.16 | $30.16 | 275,777 |
| 2023-09-28 | $30.29 | $30.67 | $30.08 | $30.58 | $30.58 | 239,164 |
| 2023-09-27 | $30.37 | $30.62 | $30.25 | $30.29 | $30.29 | 145,246 |
| 2023-09-26 | $29.87 | $30.37 | $29.87 | $30.22 | $30.22 | 157,601 |
| 2023-09-25 | $29.92 | $30.33 | $29.84 | $30.20 | $30.20 | 146,667 |
| 2023-09-22 | $29.98 | $30.30 | $29.92 | $30.05 | $30.05 | 182,822 |
| 2023-09-21 | $29.95 | $30.20 | $29.78 | $29.85 | $29.85 | 163,000 |
| 2023-09-20 | $30.11 | $30.33 | $29.91 | $29.94 | $29.94 | 139,394 |
| 2023-09-19 | $30.37 | $30.54 | $29.79 | $30.08 | $30.08 | 215,286 |
| 2023-09-18 | $30.00 | $30.47 | $29.77 | $30.16 | $30.16 | 246,261 |
| 2023-09-15 | $30.11 | $30.30 | $29.95 | $29.96 | $29.96 | 216,294 |
| 2023-09-14 | $30.03 | $30.57 | $30.02 | $30.28 | $30.28 | 163,475 |
| 2023-09-13 | $30.14 | $30.25 | $29.75 | $29.83 | $29.83 | 229,844 |
| 2023-09-12 | $30.01 | $30.35 | $29.85 | $30.14 | $30.14 | 311,166 |
| 2023-09-11 | $30.74 | $30.82 | $30.12 | $30.30 | $30.30 | 190,145 |
| 2023-09-08 | $30.38 | $30.76 | $30.21 | $30.71 | $30.71 | 147,208 |
| 2023-09-07 | $30.21 | $30.69 | $30.20 | $30.34 | $30.34 | 199,063 |
| 2023-09-06 | $30.33 | $30.59 | $30.10 | $30.26 | $30.26 | 154,622 |
| 2023-09-05 | $30.75 | $30.76 | $30.15 | $30.26 | $30.26 | 235,858 |
| 2023-09-01 | $30.41 | $30.76 | $30.29 | $30.70 | $30.70 | 260,975 |
| 2023-08-31 | $30.76 | $30.80 | $30.25 | $30.28 | $30.28 | 286,118 |
| 2023-08-30 | $30.94 | $31.30 | $30.67 | $30.90 | $30.90 | 239,225 |
| 2023-08-29 | $31.52 | $32.10 | $31.41 | $31.70 | $30.95 | 424,455 |
| 2023-08-28 | $31.24 | $31.77 | $31.19 | $31.42 | $31.42 | 252,265 |
| 2023-08-25 | $30.92 | $31.08 | $30.55 | $30.92 | $30.92 | 201,443 |
| 2023-08-24 | $30.77 | $31.10 | $30.63 | $30.78 | $30.78 | 186,748 |
| 2023-08-23 | $30.95 | $31.21 | $30.60 | $30.98 | $30.98 | 204,989 |
| 2023-08-22 | $30.95 | $31.46 | $30.95 | $31.39 | $31.39 | 176,709 |
| 2023-08-21 | $31.37 | $31.55 | $30.89 | $30.97 | $30.97 | 282,248 |
| 2023-08-18 | $30.66 | $31.31 | $30.48 | $31.23 | $31.23 | 208,634 |
| 2023-08-17 | $31.04 | $31.24 | $30.72 | $30.99 | $30.99 | 189,473 |
| 2023-08-16 | $31.78 | $31.78 | $30.25 | $30.90 | $30.90 | 810,754 |
| 2023-08-15 | $31.78 | $32.18 | $31.59 | $31.93 | $31.93 | 238,890 |
| 2023-08-14 | $32.01 | $32.19 | $31.56 | $32.15 | $32.15 | 232,169 |
| 2023-08-11 | $32.17 | $32.40 | $32.02 | $32.29 | $32.29 | 201,519 |
| 2023-08-10 | $32.77 | $32.77 | $32.18 | $32.22 | $32.22 | 179,737 |
| 2023-08-09 | $32.67 | $33.33 | $32.64 | $32.90 | $32.90 | 399,517 |
| 2023-08-08 | $31.71 | $32.47 | $31.52 | $32.45 | $32.45 | 175,686 |
| 2023-08-07 | $31.89 | $32.16 | $31.60 | $32.11 | $32.11 | 218,887 |
| 2023-08-04 | $32.07 | $32.36 | $31.76 | $31.80 | $31.80 | 208,723 |
| 2023-08-03 | $31.47 | $32.48 | $31.46 | $32.27 | $32.27 | 257,613 |
| 2023-08-02 | $31.33 | $31.69 | $30.95 | $31.61 | $31.61 | 316,332 |
| 2023-08-01 | $31.56 | $31.79 | $31.39 | $31.73 | $31.73 | 194,903 |
| 2023-07-31 | $31.60 | $31.94 | $31.60 | $31.82 | $31.82 | 251,382 |
| 2023-07-28 | $30.72 | $31.50 | $30.65 | $31.47 | $31.47 | 332,484 |
| 2023-07-27 | $30.81 | $31.02 | $30.52 | $30.71 | $30.71 | 180,811 |
| 2023-07-26 | $30.50 | $30.91 | $30.41 | $30.73 | $30.73 | 157,397 |
| 2023-07-25 | $30.55 | $31.18 | $30.50 | $30.79 | $30.79 | 192,593 |
| 2023-07-24 | $30.17 | $30.67 | $30.17 | $30.58 | $30.58 | 193,432 |
| 2023-07-21 | $30.47 | $30.47 | $29.97 | $30.08 | $30.08 | 272,342 |
| 2023-07-20 | $30.48 | $30.55 | $30.16 | $30.39 | $30.39 | 161,650 |
| 2023-07-19 | $30.52 | $30.77 | $30.38 | $30.48 | $30.48 | 244,747 |
| 2023-07-18 | $30.72 | $30.94 | $30.56 | $30.77 | $30.77 | 187,102 |
| 2023-07-17 | $30.48 | $30.92 | $30.24 | $30.88 | $30.88 | 257,716 |
| 2023-07-14 | $31.14 | $31.14 | $30.50 | $30.57 | $30.57 | 226,623 |
| 2023-07-13 | $31.23 | $31.24 | $30.94 | $31.12 | $31.12 | 158,072 |
| 2023-07-12 | $31.14 | $31.30 | $30.90 | $30.99 | $30.99 | 194,168 |
| 2023-07-11 | $30.70 | $30.82 | $30.48 | $30.82 | $30.82 | 176,969 |
| 2023-07-10 | $30.58 | $30.88 | $30.33 | $30.43 | $30.43 | 221,775 |
| 2023-07-07 | $30.09 | $30.87 | $30.09 | $30.58 | $30.58 | 219,763 |
| 2023-07-06 | $30.54 | $30.78 | $29.89 | $30.44 | $30.44 | 304,745 |
| 2023-07-05 | $30.71 | $30.98 | $30.44 | $30.75 | $30.75 | 236,402 |
| 2023-07-03 | $30.53 | $30.93 | $30.42 | $30.66 | $30.66 | 113,977 |
| 2023-06-30 | $30.58 | $30.78 | $30.39 | $30.53 | $30.53 | 238,060 |
| 2023-06-29 | $29.85 | $30.41 | $29.80 | $30.33 | $30.33 | 163,089 |
| 2023-06-28 | $29.50 | $29.96 | $29.20 | $29.90 | $29.90 | 346,810 |
| 2023-06-27 | $29.95 | $30.09 | $29.53 | $29.61 | $29.61 | 411,171 |
| 2023-06-26 | $30.00 | $30.23 | $29.77 | $29.99 | $29.99 | 287,419 |
| 2023-06-23 | $29.95 | $30.31 | $29.89 | $30.07 | $30.07 | 1,037,480 |
| 2023-06-22 | $30.69 | $30.74 | $30.38 | $30.52 | $30.52 | 220,362 |
| 2023-06-21 | $30.47 | $31.03 | $30.46 | $30.88 | $30.88 | 179,685 |
| 2023-06-20 | $30.76 | $30.79 | $30.25 | $30.58 | $30.58 | 215,195 |
| 2023-06-16 | $31.57 | $31.57 | $30.88 | $31.05 | $31.05 | 274,145 |
| 2023-06-15 | $31.17 | $31.40 | $31.05 | $31.22 | $31.22 | 242,196 |
| 2023-06-14 | $30.63 | $31.30 | $30.63 | $30.95 | $30.95 | 336,159 |
| 2023-06-13 | $30.65 | $30.88 | $30.11 | $30.33 | $30.33 | 277,627 |
| 2023-06-12 | $30.35 | $30.47 | $29.86 | $30.09 | $30.09 | 386,887 |
| 2023-06-09 | $30.43 | $30.51 | $30.16 | $30.26 | $30.26 | 233,586 |
| 2023-06-08 | $30.50 | $30.62 | $30.11 | $30.20 | $30.20 | 257,254 |
| 2023-06-07 | $30.70 | $30.83 | $30.26 | $30.50 | $30.50 | 346,060 |
| 2023-06-06 | $29.95 | $30.53 | $29.95 | $30.42 | $30.42 | 321,150 |
| 2023-06-05 | $30.84 | $30.98 | $30.25 | $30.36 | $30.36 | 261,000 |
| 2023-06-02 | $30.72 | $31.03 | $30.57 | $30.87 | $30.87 | 302,108 |
| 2023-06-01 | $30.03 | $30.38 | $29.89 | $30.17 | $30.17 | 268,267 |
| 2023-05-31 | $29.49 | $30.25 | $29.36 | $29.79 | $29.79 | 430,757 |
| 2023-05-30 | $30.18 | $30.54 | $29.86 | $30.40 | $30.40 | 328,956 |
| 2023-05-26 | $30.63 | $31.35 | $30.58 | $31.20 | $30.45 | 331,162 |
| 2023-05-25 | $30.84 | $30.94 | $30.39 | $30.63 | $29.89 | 317,306 |
| 2023-05-24 | $31.13 | $31.33 | $30.81 | $31.22 | $30.47 | 253,727 |
| 2023-05-23 | $31.27 | $31.58 | $31.10 | $31.25 | $30.50 | 290,088 |
| 2023-05-22 | $30.75 | $31.60 | $30.49 | $31.25 | $30.50 | 386,134 |
| 2023-05-19 | $30.79 | $31.38 | $30.61 | $30.99 | $30.24 | 349,923 |
| 2023-05-18 | $30.03 | $30.86 | $30.01 | $30.78 | $30.04 | 343,142 |
| 2023-05-17 | $30.51 | $30.51 | $29.18 | $30.23 | $29.50 | 1,068,305 |
| 2023-05-16 | $31.23 | $31.66 | $30.40 | $30.49 | $29.76 | 798,681 |
| 2023-05-15 | $32.61 | $32.89 | $32.13 | $32.34 | $31.56 | 323,019 |
| 2023-05-12 | $32.86 | $33.25 | $32.39 | $32.94 | $32.94 | 235,861 |
| 2023-05-11 | $32.19 | $32.99 | $32.02 | $32.82 | $32.82 | 308,358 |
| 2023-05-10 | $32.52 | $32.52 | $31.80 | $32.38 | $32.38 | 290,359 |
| 2023-05-09 | $32.25 | $32.40 | $31.90 | $32.21 | $32.21 | 227,744 |
| 2023-05-08 | $32.33 | $32.56 | $31.89 | $32.43 | $32.43 | 354,226 |
| 2023-05-05 | $32.33 | $32.76 | $31.91 | $32.19 | $32.19 | 548,600 |
| 2023-05-04 | $32.35 | $32.40 | $30.97 | $31.53 | $31.53 | 734,374 |
| 2023-05-03 | $33.22 | $33.35 | $32.48 | $32.50 | $32.50 | 384,527 |
| 2023-05-02 | $33.98 | $33.98 | $33.06 | $33.45 | $33.45 | 339,219 |
| 2023-05-01 | $34.57 | $34.63 | $33.78 | $34.08 | $34.08 | 255,866 |
| 2023-04-28 | $34.28 | $34.66 | $34.06 | $34.41 | $34.41 | 271,855 |
| 2023-04-27 | $33.40 | $34.42 | $33.23 | $34.40 | $34.40 | 401,712 |
| 2023-04-26 | $33.94 | $34.05 | $33.30 | $33.44 | $33.44 | 315,927 |
| 2023-04-25 | $34.02 | $34.10 | $33.57 | $33.74 | $33.74 | 265,462 |
| 2023-04-24 | $34.14 | $34.70 | $34.09 | $34.37 | $34.37 | 487,226 |
| 2023-04-21 | $34.38 | $34.74 | $34.04 | $34.22 | $34.22 | 306,400 |
| 2023-04-20 | $34.89 | $35.07 | $34.62 | $34.89 | $34.89 | 212,206 |
| 2023-04-19 | $35.33 | $35.48 | $34.77 | $35.06 | $35.06 | 299,265 |
| 2023-04-18 | $35.64 | $35.85 | $35.26 | $35.47 | $35.47 | 349,950 |
| 2023-04-17 | $35.12 | $35.75 | $34.97 | $35.35 | $35.35 | 440,250 |
| 2023-04-14 | $34.76 | $35.26 | $34.60 | $35.14 | $35.14 | 379,282 |
| 2023-04-13 | $34.11 | $35.30 | $33.95 | $35.16 | $35.16 | 499,856 |
| 2023-04-12 | $33.72 | $34.02 | $33.45 | $33.86 | $33.86 | 460,096 |
| 2023-04-11 | $33.40 | $34.03 | $33.17 | $33.81 | $33.81 | 457,178 |
| 2023-04-10 | $33.55 | $34.70 | $33.40 | $33.69 | $33.69 | 600,265 |
| 2023-04-06 | $32.78 | $33.88 | $31.91 | $33.42 | $33.42 | 1,581,620 |
| 2023-04-05 | $32.37 | $32.65 | $32.01 | $32.64 | $32.64 | 257,060 |
| 2023-04-04 | $33.09 | $33.10 | $32.23 | $32.48 | $32.48 | 279,863 |
| 2023-04-03 | $33.33 | $33.63 | $32.38 | $33.12 | $33.12 | 464,277 |
| 2023-03-31 | $32.89 | $33.58 | $32.80 | $33.58 | $33.58 | 350,228 |
| 2023-03-30 | $32.96 | $33.08 | $32.60 | $33.00 | $33.00 | 257,957 |
| 2023-03-29 | $32.24 | $33.19 | $32.24 | $33.03 | $33.03 | 352,384 |
| 2023-03-28 | $32.50 | $32.67 | $32.30 | $32.61 | $32.61 | 168,148 |
| 2023-03-27 | $32.41 | $32.88 | $31.95 | $32.54 | $32.54 | 273,035 |
| 2023-03-24 | $32.24 | $32.80 | $31.95 | $32.49 | $32.49 | 267,038 |
| 2023-03-23 | $33.21 | $34.00 | $32.36 | $32.85 | $32.85 | 381,170 |
| 2023-03-22 | $33.31 | $34.13 | $32.86 | $33.05 | $33.05 | 364,865 |
| 2023-03-21 | $32.98 | $33.88 | $32.95 | $33.64 | $33.64 | 453,546 |
| 2023-03-20 | $31.45 | $32.69 | $31.36 | $32.30 | $32.30 | 459,501 |
| 2023-03-17 | $30.82 | $31.21 | $29.96 | $30.89 | $30.89 | 697,862 |
| 2023-03-16 | $30.87 | $31.74 | $30.35 | $31.46 | $31.46 | 540,500 |
| 2023-03-15 | $31.90 | $32.22 | $30.71 | $31.65 | $31.65 | 751,484 |
| 2023-03-14 | $33.20 | $33.92 | $32.87 | $33.41 | $33.41 | 305,264 |
| 2023-03-13 | $32.40 | $33.50 | $32.06 | $32.92 | $32.92 | 483,957 |
| 2023-03-10 | $33.99 | $34.25 | $33.10 | $33.39 | $33.39 | 380,857 |
| 2023-03-09 | $34.79 | $35.00 | $33.91 | $34.02 | $34.02 | 326,637 |
| 2023-03-08 | $34.97 | $35.15 | $34.42 | $34.83 | $34.83 | 381,136 |
| 2023-03-07 | $34.99 | $35.01 | $34.36 | $34.63 | $34.63 | 383,822 |
| 2023-03-06 | $35.43 | $35.50 | $34.59 | $35.00 | $35.00 | 457,034 |
| 2023-03-03 | $35.09 | $35.86 | $35.00 | $35.63 | $35.63 | 374,026 |
| 2023-03-02 | $34.50 | $35.00 | $34.12 | $34.97 | $34.97 | 297,701 |
| 2023-03-01 | $34.89 | $35.14 | $34.32 | $34.59 | $34.59 | 241,212 |
| 2023-02-28 | $35.19 | $35.26 | $34.64 | $34.69 | $34.69 | 340,883 |
| 2023-02-27 | $34.59 | $35.23 | $34.59 | $34.92 | $34.92 | 574,080 |
| 2023-02-24 | $33.99 | $34.33 | $33.43 | $34.24 | $34.24 | 554,667 |
| 2023-02-23 | $34.04 | $34.66 | $34.04 | $34.35 | $34.35 | 664,908 |
| 2023-02-22 | $33.60 | $34.31 | $32.04 | $33.63 | $33.63 | 902,363 |
| 2023-02-21 | $34.94 | $35.40 | $34.31 | $34.66 | $33.66 | 908,262 |
| 2023-02-17 | $34.54 | $35.00 | $34.12 | $34.92 | $33.91 | 577,380 |
| 2023-02-16 | $34.10 | $35.03 | $33.65 | $34.67 | $33.67 | 887,157 |
| 2023-02-15 | $34.07 | $34.83 | $33.60 | $34.60 | $33.60 | 693,332 |
| 2023-02-14 | $34.65 | $35.97 | $34.13 | $34.94 | $33.93 | 1,469,124 |
| 2023-02-13 | $32.67 | $33.59 | $32.35 | $33.12 | $32.16 | 613,507 |
| 2023-02-10 | $32.50 | $32.95 | $32.00 | $32.75 | $31.80 | 397,276 |
| 2023-02-09 | $31.80 | $32.70 | $31.65 | $32.36 | $31.43 | 832,074 |
| 2023-02-08 | $31.17 | $31.51 | $30.61 | $30.93 | $30.04 | 239,552 |
| 2023-02-07 | $30.85 | $31.56 | $30.66 | $31.30 | $30.40 | 267,538 |
| 2023-02-06 | $30.62 | $31.22 | $30.55 | $30.68 | $29.79 | 328,276 |
| 2023-02-03 | $30.47 | $31.39 | $30.41 | $30.58 | $29.70 | 524,053 |
| 2023-02-02 | $31.69 | $31.78 | $31.01 | $31.47 | $30.56 | 313,671 |
| 2023-02-01 | $31.25 | $31.93 | $30.93 | $31.54 | $30.63 | 242,357 |
| 2023-01-31 | $30.37 | $31.21 | $30.37 | $31.10 | $30.20 | 219,938 |
| 2023-01-30 | $30.27 | $31.09 | $30.15 | $30.48 | $29.60 | 275,013 |
| 2023-01-27 | $30.26 | $30.59 | $30.11 | $30.30 | $29.43 | 494,761 |
| 2023-01-26 | $30.55 | $30.80 | $30.03 | $30.73 | $29.84 | 445,035 |
| 2023-01-25 | $30.15 | $30.69 | $29.38 | $30.52 | $29.64 | 626,848 |
| 2023-01-24 | $31.50 | $31.57 | $30.48 | $30.74 | $29.85 | 380,971 |
| 2023-01-23 | $31.83 | $31.97 | $31.33 | $31.61 | $30.70 | 486,453 |
| 2023-01-20 | $32.14 | $33.12 | $31.76 | $32.38 | $31.44 | 346,006 |
| 2023-01-19 | $31.39 | $32.16 | $31.21 | $31.82 | $30.90 | 242,788 |
| 2023-01-18 | $32.37 | $32.70 | $31.51 | $31.51 | $30.60 | 350,904 |
| 2023-01-17 | $32.00 | $32.47 | $31.46 | $31.94 | $31.02 | 287,904 |
| 2023-01-13 | $31.50 | $31.99 | $31.12 | $31.71 | $30.79 | 263,777 |
| 2023-01-12 | $30.93 | $31.94 | $30.70 | $31.73 | $30.81 | 310,897 |
| 2023-01-11 | $31.38 | $31.39 | $30.65 | $30.99 | $30.10 | 486,420 |
| 2023-01-10 | $30.57 | $31.59 | $30.31 | $31.44 | $30.53 | 302,055 |
| 2023-01-09 | $29.97 | $31.16 | $29.70 | $30.72 | $29.83 | 474,568 |
| 2023-01-06 | $29.98 | $30.65 | $29.65 | $30.07 | $29.20 | 440,917 |
| 2023-01-05 | $29.78 | $30.20 | $29.61 | $29.77 | $28.91 | 635,871 |
| 2023-01-04 | $29.20 | $30.60 | $29.11 | $30.15 | $29.28 | 952,531 |
| 2023-01-03 | $32.50 | $32.59 | $30.56 | $30.69 | $29.80 | 728,498 |
| 2022-12-30 | $32.72 | $33.05 | $32.36 | $32.69 | $31.75 | 540,921 |
| 2022-12-29 | $33.15 | $33.80 | $32.90 | $33.22 | $32.26 | 351,191 |
| 2022-12-28 | $33.98 | $34.00 | $32.51 | $33.12 | $32.16 | 627,381 |
| 2022-12-27 | $34.75 | $35.56 | $34.61 | $34.99 | $33.98 | 384,912 |
| 2022-12-23 | $34.15 | $34.68 | $33.71 | $34.49 | $33.49 | 423,690 |
| 2022-12-22 | $34.46 | $35.05 | $33.62 | $34.11 | $33.13 | 294,553 |
| 2022-12-21 | $34.93 | $35.35 | $34.01 | $35.03 | $34.02 | 373,618 |
| 2022-12-20 | $33.65 | $34.75 | $33.37 | $34.32 | $33.33 | 377,619 |
| 2022-12-19 | $34.68 | $34.68 | $33.38 | $33.50 | $32.53 | 555,388 |
| 2022-12-16 | $34.76 | $35.10 | $34.42 | $34.71 | $33.71 | 408,076 |
| 2022-12-15 | $34.71 | $35.60 | $34.59 | $35.33 | $34.31 | 335,920 |
| 2022-12-14 | $36.39 | $36.50 | $34.99 | $35.01 | $34.00 | 459,570 |
| 2022-12-13 | $37.32 | $37.32 | $35.92 | $36.41 | $35.36 | 541,919 |
| 2022-12-12 | $35.70 | $36.17 | $35.42 | $35.94 | $34.90 | 423,458 |
| 2022-12-09 | $34.63 | $34.98 | $34.40 | $34.50 | $33.50 | 276,747 |
| 2022-12-08 | $35.26 | $35.35 | $34.36 | $34.53 | $33.53 | 356,414 |
| 2022-12-07 | $34.66 | $35.27 | $34.10 | $34.38 | $33.39 | 485,720 |
| 2022-12-06 | $36.31 | $36.51 | $34.16 | $34.63 | $33.63 | 697,300 |
| 2022-12-05 | $36.75 | $37.39 | $36.03 | $36.30 | $35.25 | 473,858 |
| 2022-12-02 | $35.83 | $36.51 | $35.79 | $36.44 | $35.39 | 560,906 |
| 2022-12-01 | $37.98 | $38.24 | $36.87 | $37.20 | $36.13 | 717,561 |
| 2022-11-30 | $37.35 | $37.83 | $36.70 | $37.62 | $36.53 | 705,164 |
| 2022-11-29 | $36.30 | $37.47 | $36.24 | $37.19 | $35.41 | 672,915 |
| 2022-11-28 | $36.00 | $36.60 | $35.48 | $36.10 | $34.37 | 635,310 |
| 2022-11-25 | $37.07 | $37.72 | $36.54 | $36.81 | $35.05 | 774,189 |
| 2022-11-23 | $36.21 | $37.99 | $36.20 | $37.96 | $36.14 | 1,255,335 |
| 2022-11-22 | $34.58 | $36.05 | $34.01 | $35.57 | $33.87 | 793,410 |
| 2022-11-21 | $33.56 | $34.58 | $33.01 | $34.45 | $32.80 | 758,244 |
| 2022-11-18 | $32.95 | $34.07 | $32.65 | $33.31 | $31.72 | 905,829 |
| 2022-11-17 | $31.94 | $33.60 | $31.76 | $33.60 | $31.99 | 775,168 |
| 2022-11-16 | $32.46 | $32.80 | $31.51 | $32.16 | $30.62 | 980,167 |
| 2022-11-15 | $33.51 | $33.69 | $31.77 | $33.26 | $31.67 | 1,783,541 |
| 2022-11-14 | $33.91 | $35.42 | $33.83 | $34.84 | $33.17 | 898,576 |
| 2022-11-11 | $34.37 | $34.87 | $33.54 | $34.01 | $32.38 | 471,398 |
| 2022-11-10 | $33.23 | $34.35 | $32.79 | $34.33 | $32.69 | 606,769 |
| 2022-11-09 | $34.65 | $34.66 | $32.42 | $32.60 | $31.04 | 568,518 |
| 2022-11-08 | $34.40 | $35.42 | $34.20 | $34.66 | $33.00 | 572,775 |
| 2022-11-07 | $33.98 | $35.09 | $33.95 | $34.75 | $33.09 | 887,548 |
| 2022-11-04 | $33.56 | $34.06 | $32.74 | $33.44 | $31.84 | 537,208 |
| 2022-11-03 | $32.15 | $33.10 | $32.03 | $32.93 | $31.35 | 364,549 |
| 2022-11-02 | $32.75 | $33.27 | $32.10 | $32.28 | $30.74 | 791,758 |
| 2022-11-01 | $32.15 | $32.15 | $31.50 | $31.85 | $30.33 | 455,516 |
| 2022-10-31 | $30.45 | $31.65 | $30.40 | $31.25 | $29.75 | 650,165 |
| 2022-10-28 | $31.34 | $31.49 | $30.30 | $30.80 | $29.33 | 936,424 |
| 2022-10-27 | $32.85 | $33.05 | $31.72 | $32.36 | $30.81 | 647,919 |
| 2022-10-26 | $33.34 | $33.67 | $32.75 | $33.04 | $31.46 | 827,763 |
| 2022-10-25 | $32.35 | $34.56 | $32.35 | $34.46 | $32.81 | 952,058 |
| 2022-10-24 | $31.50 | $32.59 | $30.81 | $32.22 | $30.68 | 932,994 |
| 2022-10-21 | $30.67 | $30.93 | $30.26 | $30.78 | $29.31 | 197,384 |
| 2022-10-20 | $30.65 | $31.12 | $30.13 | $30.44 | $28.98 | 280,577 |
| 2022-10-19 | $30.70 | $31.00 | $30.32 | $30.49 | $29.03 | 239,331 |
| 2022-10-18 | $32.09 | $32.28 | $30.77 | $31.47 | $29.96 | 373,760 |
| 2022-10-17 | $31.31 | $31.89 | $31.17 | $31.61 | $30.10 | 398,097 |
| 2022-10-14 | $30.50 | $30.70 | $30.12 | $30.26 | $30.26 | 240,332 |
| 2022-10-13 | $29.41 | $30.91 | $29.16 | $30.61 | $30.61 | 399,346 |
| 2022-10-12 | $29.35 | $29.98 | $28.94 | $29.77 | $29.77 | 218,993 |
| 2022-10-11 | $29.27 | $29.55 | $28.47 | $29.07 | $29.07 | 529,680 |
| 2022-10-10 | $30.14 | $30.38 | $29.52 | $29.59 | $29.59 | 262,174 |
| 2022-10-07 | $29.91 | $30.93 | $29.79 | $30.22 | $30.22 | 523,299 |
| 2022-10-06 | $30.13 | $30.84 | $29.77 | $29.90 | $29.90 | 398,416 |
| 2022-10-05 | $30.30 | $30.99 | $29.65 | $30.44 | $30.44 | 586,167 |
| 2022-10-04 | $31.81 | $32.03 | $30.94 | $31.53 | $31.53 | 700,035 |
| 2022-10-03 | $32.30 | $32.56 | $31.47 | $32.07 | $32.07 | 452,923 |
| 2022-09-30 | $31.35 | $32.60 | $31.34 | $31.67 | $31.67 | 628,622 |
| 2022-09-29 | $32.10 | $32.29 | $30.61 | $31.92 | $31.92 | 928,092 |
| 2022-09-28 | $30.48 | $33.38 | $30.40 | $32.86 | $32.86 | 1,325,096 |
| 2022-09-27 | $29.50 | $30.48 | $29.18 | $30.35 | $30.35 | 553,673 |
| 2022-09-26 | $28.35 | $29.52 | $28.30 | $28.68 | $28.68 | 708,395 |
| 2022-09-23 | $30.17 | $30.18 | $28.12 | $28.43 | $28.43 | 1,120,169 |
| 2022-09-22 | $31.81 | $32.39 | $31.06 | $31.20 | $31.20 | 318,961 |
| 2022-09-21 | $33.00 | $33.00 | $32.06 | $32.08 | $32.08 | 493,664 |
| 2022-09-20 | $33.28 | $33.39 | $32.51 | $32.83 | $32.83 | 381,323 |
| 2022-09-19 | $30.46 | $33.72 | $30.27 | $33.34 | $33.34 | 1,225,758 |
| 2022-09-16 | $32.48 | $32.71 | $31.66 | $32.13 | $32.13 | 1,076,440 |
| 2022-09-15 | $34.35 | $34.76 | $33.81 | $34.38 | $34.38 | 473,518 |
| 2022-09-14 | $33.85 | $35.27 | $33.80 | $35.24 | $35.24 | 786,917 |
| 2022-09-13 | $32.95 | $33.45 | $32.82 | $33.14 | $33.14 | 371,388 |
| 2022-09-12 | $33.46 | $33.72 | $33.01 | $33.50 | $33.50 | 441,491 |
| 2022-09-09 | $33.00 | $33.42 | $32.82 | $33.34 | $33.34 | 391,726 |
| 2022-09-08 | $30.93 | $31.69 | $30.82 | $31.60 | $31.60 | 340,785 |
| 2022-09-07 | $31.00 | $31.55 | $30.42 | $31.31 | $31.31 | 647,884 |
| 2022-09-06 | $33.62 | $33.89 | $33.15 | $33.52 | $32.23 | 536,213 |
| 2022-09-02 | $33.43 | $33.95 | $32.90 | $33.62 | $32.33 | 460,289 |
| 2022-09-01 | $33.17 | $33.45 | $32.62 | $32.90 | $31.64 | 426,532 |
| 2022-08-31 | $32.81 | $33.88 | $32.27 | $33.07 | $31.80 | 546,066 |
| 2022-08-30 | $35.00 | $35.00 | $33.81 | $34.03 | $32.72 | 523,196 |
| 2022-08-29 | $34.43 | $35.45 | $34.12 | $35.19 | $33.84 | 556,319 |
| 2022-08-26 | $34.76 | $34.92 | $34.13 | $34.70 | $34.70 | 568,963 |
| 2022-08-25 | $35.05 | $35.56 | $34.68 | $35.56 | $35.56 | 709,088 |
| 2022-08-24 | $34.99 | $36.99 | $34.99 | $35.76 | $35.76 | 1,125,525 |
| 2022-08-23 | $34.88 | $35.42 | $33.38 | $33.66 | $33.66 | 1,020,368 |
| 2022-08-22 | $34.71 | $35.65 | $34.55 | $35.30 | $35.30 | 433,586 |
| 2022-08-19 | $34.93 | $35.73 | $34.57 | $35.02 | $35.02 | 366,670 |
| 2022-08-18 | $35.60 | $36.09 | $35.40 | $35.95 | $35.95 | 425,159 |
| 2022-08-17 | $34.81 | $35.70 | $34.59 | $35.40 | $35.40 | 368,601 |
| 2022-08-16 | $34.44 | $36.32 | $34.35 | $35.58 | $35.58 | 481,139 |
| 2022-08-15 | $34.60 | $34.63 | $33.09 | $34.43 | $34.43 | 444,949 |
| 2022-08-12 | $34.69 | $35.31 | $33.64 | $35.25 | $35.25 | 317,962 |
| 2022-08-11 | $34.19 | $35.15 | $34.13 | $34.78 | $34.78 | 476,032 |
| 2022-08-10 | $33.41 | $34.00 | $32.88 | $33.83 | $33.83 | 405,517 |
| 2022-08-09 | $32.31 | $33.04 | $31.94 | $32.91 | $32.91 | 387,784 |
| 2022-08-08 | $31.01 | $31.95 | $30.99 | $31.68 | $31.68 | 265,571 |
| 2022-08-05 | $29.60 | $31.11 | $29.58 | $30.83 | $30.83 | 186,676 |
| 2022-08-04 | $31.15 | $31.43 | $29.16 | $30.34 | $30.34 | 706,250 |
| 2022-08-03 | $32.10 | $32.77 | $31.76 | $32.45 | $32.45 | 386,614 |
| 2022-08-02 | $31.71 | $32.35 | $31.27 | $31.84 | $31.84 | 171,083 |
| 2022-08-01 | $31.80 | $32.25 | $31.20 | $31.76 | $31.76 | 299,567 |
| 2022-07-29 | $31.37 | $32.22 | $31.13 | $31.86 | $31.86 | 480,408 |
| 2022-07-28 | $31.45 | $31.99 | $30.73 | $31.45 | $31.45 | 382,455 |
| 2022-07-27 | $31.07 | $31.21 | $30.40 | $30.86 | $30.86 | 404,546 |
| 2022-07-26 | $30.46 | $31.15 | $30.02 | $30.88 | $30.88 | 490,759 |
| 2022-07-25 | $29.05 | $30.72 | $28.88 | $30.32 | $30.32 | 584,821 |
| 2022-07-22 | $29.50 | $29.76 | $28.93 | $29.13 | $29.13 | 222,518 |
| 2022-07-21 | $28.90 | $29.52 | $28.34 | $29.50 | $29.50 | 237,421 |
| 2022-07-20 | $28.50 | $29.76 | $28.23 | $29.55 | $29.55 | 481,031 |
| 2022-07-19 | $28.07 | $28.68 | $28.05 | $28.58 | $28.58 | 239,945 |
| 2022-07-18 | $28.47 | $28.85 | $27.80 | $27.94 | $27.94 | 428,385 |
| 2022-07-15 | $27.17 | $27.62 | $26.64 | $27.53 | $27.53 | 269,891 |
| 2022-07-14 | $26.35 | $26.74 | $25.77 | $26.42 | $26.42 | 231,163 |
| 2022-07-13 | $26.20 | $27.90 | $26.20 | $26.93 | $26.93 | 306,543 |
| 2022-07-12 | $27.50 | $27.60 | $25.97 | $26.10 | $26.10 | 422,648 |
| 2022-07-11 | $28.00 | $28.20 | $27.35 | $27.74 | $27.74 | 262,113 |
| 2022-07-08 | $27.72 | $28.06 | $27.13 | $28.00 | $28.00 | 225,551 |
| 2022-07-07 | $26.55 | $27.73 | $26.55 | $27.55 | $27.55 | 338,393 |
| 2022-07-06 | $25.75 | $26.38 | $24.72 | $25.74 | $25.74 | 405,645 |
| 2022-07-05 | $26.93 | $26.99 | $25.81 | $26.65 | $26.65 | 420,077 |
| 2022-07-01 | $26.36 | $27.19 | $25.56 | $27.14 | $27.14 | 505,153 |
| 2022-06-30 | $27.61 | $27.97 | $26.88 | $27.39 | $27.39 | 458,246 |
| 2022-06-29 | $28.39 | $28.84 | $26.91 | $27.21 | $27.21 | 429,513 |
| 2022-06-28 | $29.28 | $29.35 | $27.25 | $27.67 | $27.67 | 659,616 |
| 2022-06-27 | $27.95 | $29.28 | $27.89 | $28.72 | $28.72 | 680,807 |
| 2022-06-24 | $27.78 | $29.08 | $27.51 | $27.88 | $27.88 | 4,063,865 |
| 2022-06-23 | $27.99 | $28.00 | $27.09 | $27.51 | $27.51 | 927,827 |
| 2022-06-22 | $25.01 | $25.91 | $24.98 | $25.23 | $25.23 | 530,705 |
| 2022-06-21 | $25.51 | $26.98 | $25.50 | $26.01 | $26.01 | 786,261 |
| 2022-06-17 | $24.35 | $24.86 | $23.25 | $24.21 | $24.21 | 568,651 |
| 2022-06-16 | $24.25 | $24.73 | $23.68 | $24.24 | $24.24 | 642,270 |
| 2022-06-15 | $24.65 | $25.55 | $24.31 | $25.26 | $25.26 | 502,184 |
| 2022-06-14 | $24.42 | $25.52 | $24.42 | $24.92 | $24.92 | 618,115 |
| 2022-06-13 | $25.11 | $25.61 | $24.51 | $24.73 | $24.73 | 862,128 |
| 2022-06-10 | $26.13 | $27.25 | $25.79 | $26.74 | $26.74 | 849,976 |
| 2022-06-09 | $28.13 | $28.38 | $26.53 | $26.58 | $26.58 | 1,552,012 |
| 2022-06-08 | $29.74 | $30.10 | $28.58 | $29.01 | $29.01 | 1,821,178 |
| 2022-06-07 | $31.10 | $32.28 | $30.62 | $32.02 | $32.02 | 1,110,873 |
| 2022-06-06 | $30.76 | $33.36 | $30.75 | $32.63 | $32.63 | 1,669,587 |
| 2022-06-03 | $30.04 | $30.47 | $29.05 | $29.74 | $29.74 | 606,489 |
| 2022-06-02 | $27.90 | $30.69 | $27.75 | $30.04 | $30.04 | 1,760,805 |
| 2022-06-01 | $26.96 | $27.94 | $26.52 | $27.88 | $27.88 | 405,460 |
| 2022-05-31 | $27.09 | $27.70 | $26.39 | $26.82 | $26.82 | 467,537 |
| 2022-05-27 | $27.45 | $27.76 | $27.10 | $27.65 | $27.65 | 316,468 |
| 2022-05-26 | $27.51 | $28.34 | $27.37 | $27.80 | $27.80 | 257,277 |
| 2022-05-25 | $26.30 | $27.69 | $26.30 | $27.64 | $27.64 | 317,040 |
| 2022-05-24 | $26.71 | $27.00 | $26.19 | $26.54 | $26.54 | 309,287 |
| 2022-05-23 | $28.09 | $28.49 | $27.50 | $28.13 | $27.36 | 499,661 |
| 2022-05-20 | $28.43 | $28.79 | $27.30 | $28.05 | $27.28 | 382,887 |
| 2022-05-19 | $27.50 | $28.50 | $27.25 | $27.87 | $27.10 | 246,652 |
| 2022-05-18 | $28.68 | $28.98 | $27.25 | $27.68 | $26.92 | 439,581 |
| 2022-05-17 | $29.50 | $29.65 | $28.32 | $29.06 | $28.26 | 371,653 |
| 2022-05-16 | $27.30 | $29.55 | $27.28 | $28.89 | $28.10 | 765,370 |
| 2022-05-13 | $25.83 | $27.54 | $25.83 | $27.16 | $26.41 | 812,721 |
| 2022-05-12 | $25.33 | $25.75 | $24.48 | $25.53 | $24.83 | 399,608 |
| 2022-05-11 | $25.33 | $27.01 | $24.42 | $26.06 | $25.34 | 866,438 |
| 2022-05-10 | $25.35 | $26.26 | $25.27 | $25.91 | $25.20 | 538,545 |
| 2022-05-09 | $26.43 | $26.44 | $24.62 | $25.29 | $24.59 | 942,126 |
| 2022-05-06 | $28.80 | $28.80 | $27.43 | $28.41 | $27.63 | 399,476 |
| 2022-05-05 | $29.18 | $29.39 | $28.02 | $28.73 | $27.94 | 431,031 |
| 2022-05-04 | $30.06 | $30.29 | $28.74 | $29.59 | $28.78 | 520,857 |
| 2022-05-03 | $28.39 | $29.59 | $28.05 | $29.55 | $28.74 | 585,577 |
| 2022-05-02 | $28.23 | $28.95 | $27.58 | $28.47 | $27.69 | 353,327 |
| 2022-04-29 | $28.58 | $29.37 | $27.69 | $28.10 | $27.33 | 526,038 |
| 2022-04-28 | $29.20 | $29.25 | $28.01 | $28.79 | $28.00 | 618,337 |
| 2022-04-27 | $28.14 | $29.81 | $27.90 | $29.50 | $28.69 | 993,312 |
| 2022-04-26 | $26.19 | $27.87 | $26.06 | $27.20 | $26.45 | 531,953 |
| 2022-04-25 | $25.91 | $26.42 | $24.77 | $25.93 | $25.22 | 701,994 |
| 2022-04-22 | $27.10 | $27.67 | $25.73 | $26.03 | $25.31 | 605,384 |
| 2022-04-21 | $28.46 | $28.80 | $27.05 | $27.46 | $26.71 | 643,541 |
| 2022-04-20 | $28.40 | $29.24 | $27.11 | $28.74 | $27.95 | 896,276 |
| 2022-04-19 | $30.29 | $30.29 | $28.60 | $29.28 | $28.48 | 943,920 |
| 2022-04-18 | $32.52 | $32.77 | $31.60 | $31.80 | $30.93 | 534,822 |
| 2022-04-14 | $30.85 | $32.14 | $30.70 | $31.95 | $31.07 | 524,464 |
| 2022-04-13 | $29.25 | $30.58 | $29.25 | $30.49 | $29.65 | 529,362 |
| 2022-04-12 | $28.78 | $29.47 | $28.73 | $28.95 | $28.15 | 357,709 |
| 2022-04-11 | $28.60 | $29.84 | $27.84 | $29.20 | $28.40 | 607,899 |
| 2022-04-08 | $28.97 | $29.33 | $28.48 | $28.92 | $28.13 | 359,907 |
| 2022-04-07 | $29.64 | $29.80 | $27.82 | $28.95 | $28.15 | 566,512 |
| 2022-04-06 | $29.98 | $30.20 | $28.88 | $29.39 | $28.58 | 658,857 |
| 2022-04-05 | $28.64 | $30.07 | $28.64 | $29.40 | $28.59 | 616,607 |
| 2022-04-04 | $29.32 | $29.68 | $28.25 | $28.32 | $27.54 | 523,287 |
| 2022-04-01 | $29.00 | $30.06 | $28.71 | $29.30 | $28.49 | 695,281 |
| 2022-03-31 | $28.12 | $29.33 | $27.75 | $28.52 | $27.74 | 608,651 |
| 2022-03-30 | $27.60 | $28.35 | $27.60 | $27.98 | $27.21 | 524,168 |
| 2022-03-29 | $26.37 | $27.38 | $25.33 | $27.24 | $26.49 | 805,634 |
| 2022-03-28 | $28.04 | $28.18 | $27.12 | $27.93 | $27.16 | 745,268 |
| 2022-03-25 | $25.95 | $29.34 | $25.90 | $28.77 | $27.98 | 1,622,831 |
| 2022-03-24 | $25.21 | $26.08 | $24.82 | $26.04 | $25.32 | 528,676 |
| 2022-03-23 | $24.21 | $25.18 | $24.20 | $25.11 | $24.42 | 439,785 |
| 2022-03-22 | $24.11 | $24.19 | $23.43 | $24.02 | $23.36 | 284,238 |
| 2022-03-21 | $22.60 | $24.00 | $22.60 | $23.99 | $23.33 | 763,812 |
| 2022-03-18 | $21.72 | $22.18 | $21.59 | $22.18 | $21.57 | 225,064 |
| 2022-03-17 | $21.75 | $22.45 | $21.75 | $22.39 | $21.77 | 194,416 |
| 2022-03-16 | $21.41 | $21.59 | $20.88 | $21.35 | $20.76 | 230,562 |
| 2022-03-15 | $20.12 | $20.91 | $19.83 | $20.78 | $20.21 | 265,680 |
| 2022-03-14 | $20.44 | $20.45 | $19.86 | $20.02 | $19.47 | 444,549 |
| 2022-03-11 | $21.31 | $21.48 | $20.81 | $20.92 | $20.35 | 209,908 |
| 2022-03-10 | $21.31 | $21.59 | $20.91 | $21.44 | $20.85 | 257,876 |
| 2022-03-09 | $22.17 | $22.17 | $21.27 | $21.60 | $21.01 | 325,146 |
| 2022-03-08 | $21.70 | $22.60 | $21.30 | $22.09 | $21.48 | 484,044 |
| 2022-03-07 | $21.34 | $21.84 | $20.75 | $21.29 | $20.70 | 571,259 |
| 2022-03-04 | $21.02 | $21.15 | $19.75 | $20.05 | $19.50 | 1,042,607 |
| 2022-03-03 | $22.60 | $22.60 | $21.34 | $21.64 | $21.05 | 726,080 |
| 2022-03-02 | $22.20 | $23.12 | $21.39 | $22.86 | $22.23 | 787,793 |
| 2022-03-01 | $23.72 | $24.09 | $23.06 | $23.39 | $22.75 | 506,062 |
| 2022-02-28 | $24.36 | $25.41 | $24.20 | $24.70 | $23.27 | 1,209,750 |
| 2022-02-25 | $22.93 | $23.68 | $22.77 | $23.60 | $22.24 | 500,946 |
| 2022-02-24 | $22.00 | $22.76 | $21.37 | $22.73 | $21.42 | 580,112 |
| 2022-02-23 | $23.20 | $23.80 | $21.76 | $21.83 | $20.57 | 1,119,549 |
| 2022-02-22 | $21.80 | $23.27 | $21.73 | $23.13 | $21.80 | 1,007,290 |
| 2022-02-18 | $21.10 | $21.77 | $20.67 | $21.41 | $20.17 | 372,183 |
| 2022-02-17 | $21.69 | $22.33 | $21.36 | $22.18 | $20.90 | 485,901 |
| 2022-02-16 | $21.00 | $22.60 | $21.00 | $22.49 | $21.19 | 945,814 |
| 2022-02-15 | $21.11 | $21.11 | $19.86 | $20.13 | $18.97 | 725,453 |
| 2022-02-14 | $21.52 | $22.27 | $21.20 | $21.90 | $20.64 | 367,053 |
| 2022-02-11 | $21.05 | $21.94 | $21.05 | $21.45 | $20.21 | 398,999 |
| 2022-02-10 | $20.25 | $21.30 | $20.25 | $20.83 | $19.63 | 281,196 |
| 2022-02-09 | $20.90 | $20.90 | $19.91 | $20.21 | $19.04 | 267,443 |
| 2022-02-08 | $21.12 | $21.44 | $20.61 | $20.86 | $19.66 | 159,390 |
| 2022-02-07 | $20.71 | $21.20 | $20.64 | $20.83 | $19.63 | 209,436 |
| 2022-02-04 | $21.13 | $21.44 | $20.29 | $20.71 | $19.52 | 415,373 |
| 2022-02-03 | $21.30 | $21.35 | $20.64 | $21.04 | $19.83 | 215,143 |
| 2022-02-02 | $21.23 | $21.71 | $20.57 | $21.19 | $19.97 | 392,492 |
| 2022-02-01 | $19.73 | $20.34 | $19.67 | $20.09 | $18.93 | 220,588 |
| 2022-01-31 | $20.13 | $20.13 | $19.19 | $19.65 | $18.52 | 761,860 |
| 2022-01-28 | $21.00 | $21.40 | $20.42 | $20.86 | $19.66 | 803,755 |
| 2022-01-27 | $19.65 | $21.79 | $19.65 | $21.67 | $20.42 | 1,111,820 |
| 2022-01-26 | $19.07 | $19.75 | $18.84 | $19.18 | $18.07 | 645,600 |
| 2022-01-25 | $17.97 | $19.29 | $17.85 | $18.99 | $17.89 | 380,443 |
| 2022-01-24 | $17.35 | $18.09 | $16.65 | $18.00 | $16.96 | 929,149 |
| 2022-01-21 | $19.05 | $19.05 | $17.89 | $18.47 | $17.40 | 989,434 |
| 2022-01-20 | $20.33 | $20.96 | $19.11 | $19.21 | $18.10 | 980,493 |
| 2022-01-19 | $22.62 | $22.86 | $20.26 | $20.96 | $19.75 | 889,062 |
| 2022-01-18 | $24.72 | $24.80 | $22.19 | $22.69 | $21.38 | 1,242,062 |
| 2022-01-14 | $24.88 | $25.37 | $24.70 | $24.90 | $23.46 | 417,402 |
| 2022-01-13 | $25.13 | $26.26 | $24.65 | $24.88 | $23.44 | 1,232,841 |
| 2022-01-12 | $24.86 | $25.68 | $24.75 | $24.92 | $23.48 | 1,119,030 |
| 2022-01-11 | $23.51 | $25.10 | $23.23 | $24.45 | $23.04 | 1,018,748 |
| 2022-01-10 | $21.96 | $24.15 | $21.69 | $23.70 | $22.33 | 804,380 |
| 2022-01-07 | $21.23 | $22.34 | $21.05 | $21.89 | $20.63 | 210,311 |
| 2022-01-06 | $21.42 | $21.54 | $21.00 | $21.17 | $19.95 | 182,717 |
| 2022-01-05 | $21.58 | $22.35 | $21.26 | $21.43 | $20.19 | 279,037 |
| 2022-01-04 | $21.80 | $22.23 | $21.50 | $21.64 | $20.39 | 236,610 |
| 2022-01-03 | $22.00 | $23.14 | $21.86 | $22.20 | $20.92 | 376,160 |
| 2021-12-31 | $23.11 | $23.54 | $23.09 | $23.49 | $22.13 | 87,368 |
| 2021-12-30 | $22.37 | $23.02 | $22.32 | $22.97 | $21.64 | 75,302 |
| 2021-12-29 | $22.11 | $22.80 | $22.11 | $22.68 | $21.37 | 68,267 |
| 2021-12-28 | $22.71 | $22.71 | $22.11 | $22.22 | $20.94 | 123,849 |
| 2021-12-27 | $22.76 | $23.24 | $22.45 | $22.88 | $21.56 | 124,954 |
| 2021-12-23 | $21.84 | $23.07 | $21.84 | $22.76 | $21.45 | 179,884 |
| 2021-12-22 | $21.37 | $22.02 | $21.20 | $21.99 | $20.72 | 82,700 |
| 2021-12-21 | $20.85 | $21.79 | $20.81 | $21.56 | $20.32 | 113,477 |
| 2021-12-20 | $20.72 | $21.47 | $20.61 | $21.42 | $20.18 | 79,343 |
| 2021-12-17 | $20.71 | $21.39 | $20.62 | $20.69 | $19.50 | 79,735 |
| 2021-12-16 | $20.94 | $21.60 | $20.62 | $20.98 | $19.77 | 110,396 |
| 2021-12-15 | $20.08 | $20.25 | $19.55 | $20.25 | $19.08 | 176,409 |
| 2021-12-14 | $19.91 | $20.30 | $19.72 | $19.83 | $18.69 | 143,493 |
| 2021-12-13 | $20.50 | $20.50 | $20.00 | $20.16 | $19.00 | 196,423 |
| 2021-12-10 | $21.35 | $21.50 | $21.18 | $21.40 | $20.17 | 94,494 |
| 2021-12-09 | $21.28 | $21.68 | $20.99 | $21.36 | $20.13 | 99,581 |
| 2021-12-08 | $21.21 | $21.82 | $21.01 | $21.49 | $20.25 | 148,144 |
| 2021-12-07 | $20.54 | $21.68 | $20.53 | $21.45 | $20.21 | 195,563 |
| 2021-12-06 | $20.30 | $20.30 | $19.62 | $19.82 | $18.68 | 302,901 |
| 2021-12-03 | $21.27 | $21.36 | $20.59 | $20.85 | $19.65 | 191,040 |
| 2021-12-02 | $21.01 | $21.88 | $20.80 | $21.66 | $20.41 | 185,372 |
| 2021-12-01 | $22.40 | $22.77 | $20.75 | $20.80 | $19.60 | 505,784 |
| 2021-11-30 | $24.34 | $24.57 | $23.68 | $24.20 | $22.01 | 331,612 |
| 2021-11-29 | $24.10 | $25.44 | $24.00 | $24.94 | $22.68 | 584,814 |
| 2021-11-26 | $23.10 | $23.74 | $22.83 | $23.58 | $21.45 | 152,612 |
| 2021-11-24 | $22.73 | $23.60 | $22.72 | $23.34 | $21.23 | 270,244 |
| 2021-11-23 | $22.41 | $23.60 | $22.26 | $23.05 | $20.96 | 489,158 |
| 2021-11-22 | $21.81 | $23.87 | $21.75 | $23.33 | $21.22 | 297,334 |
| 2021-11-19 | $21.91 | $22.01 | $21.77 | $21.94 | $19.95 | 90,494 |
| 2021-11-18 | $21.89 | $22.19 | $21.84 | $22.10 | $20.10 | 124,354 |
| 2021-11-17 | $22.45 | $23.14 | $22.41 | $22.78 | $20.72 | 177,000 |
| 2021-11-16 | $21.88 | $22.71 | $21.47 | $22.60 | $20.55 | 375,255 |
| 2021-11-15 | $20.83 | $21.20 | $20.50 | $21.11 | $19.20 | 155,781 |
| 2021-11-12 | $20.85 | $21.75 | $20.82 | $21.57 | $19.62 | 104,229 |
| 2021-11-11 | $20.59 | $21.34 | $20.47 | $21.05 | $19.15 | 95,596 |
| 2021-11-10 | $20.88 | $20.94 | $20.34 | $20.44 | $18.59 | 91,055 |
| 2021-11-09 | $20.87 | $20.87 | $20.44 | $20.53 | $18.67 | 38,694 |
| 2021-11-08 | $20.47 | $20.87 | $20.47 | $20.76 | $18.88 | 55,194 |
| 2021-11-05 | $20.72 | $20.77 | $20.21 | $20.22 | $18.39 | 74,105 |
| 2021-11-04 | $20.93 | $20.99 | $20.60 | $20.99 | $19.09 | 112,542 |
| 2021-11-03 | $20.44 | $20.79 | $19.61 | $20.00 | $18.19 | 108,118 |
| 2021-11-02 | $20.73 | $20.91 | $20.50 | $20.53 | $18.67 | 77,640 |
| 2021-11-01 | $20.79 | $20.95 | $20.31 | $20.31 | $18.47 | 158,927 |
| 2021-10-29 | $20.48 | $20.65 | $20.02 | $20.34 | $18.50 | 68,639 |
| 2021-10-28 | $19.85 | $19.85 | $19.48 | $19.54 | $17.77 | 37,975 |
| 2021-10-27 | $19.45 | $19.85 | $19.40 | $19.54 | $17.77 | 84,230 |
| 2021-10-26 | $19.95 | $19.95 | $19.07 | $19.48 | $17.72 | 151,853 |
| 2021-10-25 | $19.97 | $20.11 | $19.76 | $19.86 | $18.06 | 155,039 |
| 2021-10-22 | $19.77 | $19.98 | $19.63 | $19.72 | $17.94 | 112,536 |
| 2021-10-21 | $19.77 | $20.25 | $19.72 | $19.78 | $17.99 | 113,708 |
| 2021-10-20 | $20.22 | $20.43 | $19.85 | $20.34 | $18.50 | 146,180 |
| 2021-10-19 | $20.30 | $20.62 | $20.19 | $20.27 | $18.44 | 208,120 |
| 2021-10-18 | $19.63 | $20.96 | $19.46 | $20.50 | $18.64 | 382,026 |
| 2021-10-15 | $19.13 | $19.27 | $18.89 | $18.98 | $17.26 | 84,271 |
| 2021-10-14 | $18.89 | $18.93 | $18.63 | $18.75 | $17.05 | 73,658 |
| 2021-10-13 | $18.73 | $18.80 | $18.17 | $18.30 | $16.64 | 76,367 |
| 2021-10-12 | $19.06 | $19.41 | $18.56 | $18.60 | $16.92 | 83,506 |
| 2021-10-11 | $19.13 | $19.49 | $19.10 | $19.20 | $17.46 | 50,000 |
| 2021-10-08 | $19.38 | $19.45 | $18.93 | $19.05 | $17.33 | 52,064 |
| 2021-10-07 | $19.12 | $19.26 | $18.80 | $18.83 | $17.13 | 159,884 |
| 2021-10-06 | $19.30 | $20.40 | $19.30 | $19.90 | $18.10 | 134,503 |
| 2021-10-05 | $19.44 | $19.99 | $19.31 | $19.49 | $17.73 | 181,203 |
| 2021-10-04 | $19.30 | $19.30 | $18.70 | $18.94 | $17.23 | 131,553 |
| 2021-10-01 | $18.55 | $19.35 | $18.52 | $19.27 | $17.53 | 306,750 |
| 2021-09-30 | $17.81 | $18.12 | $17.70 | $18.00 | $16.37 | 93,026 |
| 2021-09-29 | $17.37 | $17.46 | $17.14 | $17.16 | $15.61 | 78,730 |
| 2021-09-28 | $17.55 | $17.73 | $17.31 | $17.53 | $15.94 | 98,156 |
| 2021-09-27 | $17.45 | $18.49 | $17.38 | $17.93 | $16.31 | 126,247 |
| 2021-09-24 | $17.11 | $17.66 | $16.94 | $17.52 | $15.93 | 39,907 |
| 2021-09-23 | $17.47 | $17.55 | $17.20 | $17.45 | $15.87 | 93,098 |
| 2021-09-22 | $16.98 | $17.35 | $16.91 | $17.22 | $15.66 | 37,361 |
| 2021-09-21 | $16.70 | $16.86 | $16.58 | $16.82 | $15.30 | 39,511 |
| 2021-09-20 | $16.71 | $16.98 | $15.85 | $16.19 | $14.72 | 137,932 |
| 2021-09-17 | $17.06 | $17.37 | $16.80 | $16.96 | $15.43 | 117,456 |
| 2021-09-16 | $16.93 | $16.97 | $16.74 | $16.90 | $15.37 | 92,939 |
| 2021-09-15 | $16.40 | $16.50 | $16.21 | $16.30 | $14.82 | 71,621 |
| 2021-09-14 | $16.50 | $16.50 | $16.16 | $16.34 | $14.86 | 55,224 |
| 2021-09-13 | $16.14 | $16.50 | $15.90 | $16.23 | $14.76 | 68,614 |
| 2021-09-10 | $15.76 | $16.31 | $15.76 | $16.17 | $14.71 | 112,895 |
| 2021-09-09 | $15.40 | $15.65 | $15.40 | $15.54 | $14.13 | 24,075 |
| 2021-09-08 | $15.37 | $15.42 | $15.10 | $15.24 | $13.86 | 16,822 |
| 2021-09-07 | $15.25 | $15.60 | $15.20 | $15.37 | $13.98 | 37,554 |
| 2021-09-03 | $15.34 | $15.50 | $15.26 | $15.29 | $13.91 | 74,830 |
| 2021-09-02 | $15.52 | $15.75 | $15.15 | $15.39 | $14.00 | 81,545 |
| 2021-09-01 | $14.81 | $15.07 | $14.71 | $14.97 | $13.62 | 83,938 |
| 2021-08-31 | $15.30 | $15.46 | $15.05 | $15.45 | $13.69 | 82,043 |
| 2021-08-30 | $15.70 | $15.84 | $15.61 | $15.70 | $13.91 | 60,121 |
| 2021-08-27 | $15.27 | $15.57 | $15.08 | $15.45 | $13.69 | 37,778 |
| 2021-08-26 | $15.42 | $15.65 | $15.36 | $15.58 | $13.80 | 18,014 |
| 2021-08-25 | $15.30 | $15.57 | $15.22 | $15.31 | $13.56 | 55,785 |
| 2021-08-24 | $15.34 | $15.88 | $15.34 | $15.76 | $13.96 | 51,446 |
| 2021-08-23 | $14.94 | $15.46 | $14.87 | $15.37 | $13.62 | 43,838 |
| 2021-08-20 | $14.46 | $14.92 | $14.36 | $14.53 | $12.87 | 61,778 |
| 2021-08-19 | $14.53 | $14.91 | $14.35 | $14.59 | $12.92 | 67,731 |
| 2021-08-18 | $14.68 | $15.21 | $14.58 | $14.95 | $13.24 | 98,517 |
| 2021-08-17 | $14.07 | $14.93 | $14.01 | $14.66 | $12.99 | 315,927 |
| 2021-08-16 | $15.03 | $15.87 | $14.96 | $15.84 | $14.03 | 125,535 |
| 2021-08-13 | $14.39 | $15.08 | $14.31 | $14.98 | $13.27 | 80,964 |
| 2021-08-12 | $13.87 | $14.43 | $13.87 | $14.31 | $12.68 | 48,464 |
| 2021-08-11 | $13.84 | $14.17 | $13.84 | $14.11 | $12.50 | 37,208 |
| 2021-08-10 | $13.26 | $13.85 | $13.20 | $13.61 | $12.06 | 46,407 |
| 2021-08-09 | $14.11 | $14.28 | $13.73 | $13.89 | $12.30 | 55,360 |
| 2021-08-06 | $13.87 | $13.98 | $13.51 | $13.73 | $12.16 | 33,433 |
| 2021-08-05 | $13.13 | $13.30 | $13.03 | $13.04 | $11.55 | 16,526 |
| 2021-08-04 | $13.22 | $13.39 | $13.10 | $13.23 | $11.72 | 18,457 |
| 2021-08-03 | $13.29 | $13.38 | $13.10 | $13.35 | $11.83 | 35,112 |
| 2021-08-02 | $13.49 | $13.67 | $13.40 | $13.63 | $12.07 | 38,148 |
| 2021-07-30 | $13.36 | $13.57 | $13.17 | $13.45 | $11.91 | 49,263 |
| 2021-07-29 | $13.33 | $13.39 | $13.12 | $13.30 | $11.78 | 16,763 |
| 2021-07-28 | $13.05 | $13.28 | $12.86 | $13.10 | $11.60 | 14,071 |
| 2021-07-27 | $13.07 | $13.22 | $12.84 | $13.07 | $11.58 | 79,733 |
| 2021-07-26 | $13.50 | $13.65 | $13.30 | $13.47 | $11.93 | 26,108 |
| 2021-07-23 | $13.44 | $13.69 | $13.30 | $13.54 | $11.99 | 32,158 |
| 2021-07-22 | $13.65 | $13.74 | $13.38 | $13.66 | $12.10 | 24,462 |
| 2021-07-21 | $12.89 | $13.72 | $12.87 | $13.66 | $12.10 | 77,408 |
| 2021-07-20 | $12.65 | $13.49 | $12.55 | $13.42 | $11.89 | 86,185 |
| 2021-07-19 | $12.87 | $13.37 | $12.50 | $13.10 | $11.60 | 75,115 |
| 2021-07-16 | $13.85 | $13.92 | $12.79 | $13.39 | $11.86 | 178,174 |
| 2021-07-15 | $13.75 | $14.19 | $13.52 | $13.98 | $12.38 | 69,226 |
| 2021-07-14 | $14.42 | $14.42 | $14.07 | $14.24 | $12.61 | 27,204 |
| 2021-07-13 | $14.21 | $14.34 | $14.03 | $14.25 | $12.62 | 55,708 |
| 2021-07-12 | $14.10 | $14.64 | $13.96 | $14.47 | $12.82 | 64,038 |
| 2021-07-09 | $13.96 | $14.39 | $13.88 | $14.12 | $12.51 | 52,924 |
| 2021-07-08 | $13.42 | $14.06 | $13.40 | $13.85 | $12.27 | 126,846 |
| 2021-07-07 | $13.95 | $14.45 | $13.95 | $14.28 | $12.65 | 96,134 |
| 2021-07-06 | $14.15 | $14.32 | $13.94 | $14.22 | $12.60 | 98,393 |
| 2021-07-02 | $14.48 | $14.79 | $14.38 | $14.61 | $12.94 | 31,596 |
| 2021-07-01 | $14.80 | $14.90 | $14.65 | $14.70 | $13.02 | 58,635 |
| 2021-06-30 | $14.50 | $14.85 | $14.36 | $14.75 | $13.07 | 38,690 |
| 2021-06-29 | $14.48 | $14.73 | $14.42 | $14.59 | $12.92 | 37,057 |
| 2021-06-28 | $14.55 | $14.97 | $14.33 | $14.83 | $13.14 | 107,585 |
| 2021-06-25 | $14.94 | $15.05 | $14.72 | $15.01 | $13.30 | 50,365 |
| 2021-06-24 | $15.10 | $15.25 | $15.06 | $15.18 | $13.45 | 37,581 |
| 2021-06-23 | $14.47 | $14.99 | $14.47 | $14.72 | $13.04 | 56,937 |
| 2021-06-22 | $14.24 | $14.54 | $14.12 | $14.22 | $12.60 | 30,148 |
| 2021-06-21 | $14.08 | $14.85 | $14.00 | $14.63 | $12.96 | 37,487 |
| 2021-06-18 | $13.86 | $14.37 | $13.70 | $14.26 | $12.63 | 57,533 |
| 2021-06-17 | $14.38 | $14.71 | $14.36 | $14.49 | $12.84 | 53,893 |
| 2021-06-16 | $14.57 | $15.03 | $14.52 | $14.67 | $13.00 | 42,390 |
| 2021-06-15 | $14.81 | $15.04 | $14.72 | $15.00 | $13.29 | 23,991 |
| 2021-06-14 | $15.05 | $15.29 | $15.01 | $15.03 | $13.31 | 75,020 |
| 2021-06-11 | $14.92 | $14.97 | $14.55 | $14.57 | $12.91 | 33,619 |
| 2021-06-10 | $14.42 | $14.74 | $14.42 | $14.70 | $13.02 | 34,949 |
| 2021-06-09 | $14.29 | $14.55 | $14.17 | $14.42 | $12.77 | 45,987 |
| 2021-06-08 | $14.38 | $14.41 | $14.16 | $14.27 | $12.64 | 39,285 |
| 2021-06-07 | $14.44 | $14.54 | $14.17 | $14.38 | $12.74 | 58,192 |
| 2021-06-04 | $14.61 | $14.75 | $14.52 | $14.67 | $13.00 | 33,970 |
| 2021-06-03 | $14.99 | $15.00 | $14.50 | $14.53 | $12.87 | 40,649 |
| 2021-06-02 | $15.25 | $15.25 | $15.01 | $15.24 | $13.50 | 40,402 |
| 2021-06-01 | $15.16 | $15.23 | $14.90 | $14.95 | $13.24 | 67,308 |
| 2021-05-28 | $14.71 | $15.55 | $14.71 | $15.40 | $13.29 | 101,992 |
| 2021-05-27 | $14.49 | $14.76 | $14.40 | $14.66 | $12.65 | 54,479 |
| 2021-05-26 | $14.59 | $14.84 | $14.21 | $14.72 | $12.70 | 88,014 |
| 2021-05-25 | $14.59 | $14.89 | $14.40 | $14.65 | $12.64 | 70,224 |
| 2021-05-24 | $14.90 | $15.55 | $14.60 | $14.90 | $12.86 | 124,538 |
| 2021-05-21 | $13.62 | $14.88 | $13.44 | $14.88 | $12.84 | 134,745 |
| 2021-05-20 | $13.10 | $13.59 | $13.03 | $13.40 | $11.56 | 43,509 |
| 2021-05-19 | $12.81 | $13.20 | $12.63 | $13.05 | $11.26 | 29,579 |
| 2021-05-18 | $12.77 | $13.04 | $12.65 | $12.86 | $11.10 | 27,345 |
| 2021-05-17 | $12.25 | $12.89 | $12.10 | $12.84 | $11.08 | 28,419 |
| 2021-05-14 | $12.08 | $12.19 | $12.05 | $12.19 | $10.52 | 18,391 |
| 2021-05-13 | $11.97 | $11.99 | $11.70 | $11.90 | $10.27 | 15,173 |
| 2021-05-12 | $11.91 | $12.01 | $11.72 | $11.89 | $10.26 | 41,310 |
| 2021-05-11 | $11.80 | $12.10 | $11.79 | $12.02 | $10.37 | 18,662 |
| 2021-05-10 | $12.20 | $12.26 | $12.12 | $12.16 | $10.49 | 16,468 |
| 2021-05-07 | $11.79 | $12.17 | $11.79 | $12.05 | $10.40 | 33,390 |
| 2021-05-06 | $11.72 | $12.06 | $11.64 | $12.06 | $10.40 | 32,089 |
| 2021-05-05 | $11.97 | $12.38 | $11.97 | $12.32 | $10.63 | 27,600 |
| 2021-05-04 | $11.98 | $12.13 | $11.61 | $11.98 | $10.34 | 45,952 |
| 2021-05-03 | $12.00 | $12.25 | $12.00 | $12.19 | $10.52 | 26,422 |
| 2021-04-30 | $11.88 | $11.89 | $11.76 | $11.78 | $10.16 | 31,412 |
| 2021-04-29 | $11.95 | $12.00 | $11.68 | $11.99 | $10.34 | 21,670 |
| 2021-04-28 | $11.90 | $11.98 | $11.68 | $11.98 | $10.34 | 27,047 |
| 2021-04-27 | $12.00 | $12.01 | $11.93 | $11.96 | $10.32 | 11,319 |
| 2021-04-26 | $12.01 | $12.05 | $11.85 | $12.00 | $10.35 | 46,978 |
| 2021-04-23 | $11.45 | $11.74 | $11.36 | $11.60 | $10.01 | 48,223 |
| 2021-04-22 | $11.49 | $11.49 | $11.40 | $11.45 | $9.88 | 17,805 |
| 2021-04-21 | $11.16 | $11.54 | $11.14 | $11.42 | $9.85 | 36,574 |
| 2021-04-20 | $11.99 | $12.05 | $10.55 | $10.90 | $9.40 | 141,636 |
| 2021-04-19 | $11.74 | $12.15 | $11.69 | $12.06 | $10.40 | 121,598 |
| 2021-04-16 | $11.30 | $11.90 | $11.27 | $11.70 | $10.09 | 105,692 |
| 2021-04-15 | $10.85 | $11.34 | $10.61 | $11.25 | $9.71 | 151,287 |
| 2021-04-14 | $9.79 | $10.48 | $9.72 | $10.46 | $9.02 | 161,754 |
| 2021-04-13 | $9.00 | $9.26 | $8.89 | $9.05 | $7.81 | 60,368 |
| 2021-04-12 | $8.99 | $9.08 | $8.85 | $8.90 | $7.68 | 41,284 |
| 2021-04-09 | $9.04 | $9.26 | $9.04 | $9.16 | $7.90 | 15,686 |
| 2021-04-08 | $9.20 | $9.49 | $9.11 | $9.12 | $7.87 | 96,844 |
| 2021-04-07 | $8.99 | $9.12 | $8.94 | $9.09 | $7.84 | 20,882 |
| 2021-04-06 | $8.90 | $9.04 | $8.83 | $8.98 | $7.75 | 11,890 |
| 2021-04-05 | $9.08 | $9.08 | $8.70 | $8.88 | $7.66 | 86,097 |
| 2021-04-01 | $9.05 | $9.14 | $8.93 | $9.05 | $7.81 | 24,009 |
| 2021-03-31 | $8.80 | $8.93 | $8.67 | $8.93 | $7.70 | 15,189 |
| 2021-03-30 | $8.83 | $8.90 | $8.71 | $8.87 | $7.65 | 26,220 |
| 2021-03-29 | $9.01 | $9.09 | $8.92 | $8.92 | $7.70 | 32,522 |
| 2021-03-26 | $9.05 | $9.12 | $8.98 | $9.12 | $7.87 | 58,668 |
| 2021-03-25 | $8.80 | $8.96 | $8.68 | $8.94 | $7.71 | 27,337 |
| 2021-03-24 | $8.88 | $9.07 | $8.61 | $8.70 | $7.51 | 39,065 |
| 2021-03-23 | $8.76 | $8.80 | $8.50 | $8.53 | $7.36 | 33,999 |
| 2021-03-22 | $8.98 | $9.02 | $8.93 | $9.02 | $7.78 | 45,425 |
| 2021-03-19 | $8.53 | $8.65 | $8.50 | $8.59 | $7.41 | 27,730 |
| 2021-03-18 | $8.71 | $8.87 | $8.64 | $8.68 | $7.49 | 41,705 |
| 2021-03-17 | $8.49 | $8.85 | $8.47 | $8.72 | $7.52 | 53,878 |
| 2021-03-16 | $8.80 | $8.80 | $8.61 | $8.70 | $7.51 | 57,891 |
| 2021-03-15 | $8.80 | $9.03 | $8.69 | $8.97 | $7.74 | 78,486 |
| 2021-03-12 | $8.49 | $8.84 | $8.49 | $8.83 | $7.62 | 53,288 |
| 2021-03-11 | $8.54 | $8.62 | $8.32 | $8.45 | $7.29 | 61,830 |
| 2021-03-10 | $8.29 | $8.50 | $8.29 | $8.46 | $7.29 | 20,711 |
| 2021-03-09 | $8.20 | $8.48 | $8.20 | $8.35 | $7.20 | 92,141 |
| 2021-03-08 | $8.26 | $8.30 | $8.05 | $8.06 | $6.95 | 76,939 |
| 2021-03-05 | $8.17 | $8.32 | $8.05 | $8.32 | $7.18 | 67,415 |
| 2021-03-04 | $8.31 | $8.51 | $8.00 | $8.15 | $7.03 | 123,216 |
| 2021-03-03 | $8.46 | $8.77 | $8.42 | $8.52 | $7.35 | 73,111 |
| 2021-03-02 | $8.57 | $8.84 | $8.57 | $8.58 | $7.40 | 102,284 |
| 2021-03-01 | $8.84 | $9.07 | $8.74 | $8.94 | $7.45 | 172,394 |
| 2021-02-26 | $8.78 | $9.01 | $8.65 | $8.97 | $7.48 | 122,344 |
| 2021-02-25 | $9.08 | $9.27 | $9.03 | $9.03 | $7.53 | 85,624 |
| 2021-02-24 | $8.98 | $9.35 | $8.95 | $9.35 | $7.79 | 43,009 |
| 2021-02-23 | $9.00 | $9.09 | $8.68 | $8.93 | $7.44 | 102,640 |
| 2021-02-22 | $8.95 | $9.34 | $8.85 | $9.19 | $7.66 | 96,804 |
| 2021-02-19 | $8.77 | $9.00 | $8.76 | $8.97 | $7.48 | 86,548 |
| 2021-02-18 | $8.91 | $9.17 | $8.73 | $9.03 | $7.53 | 139,640 |
| 2021-02-17 | $9.25 | $9.55 | $9.25 | $9.45 | $7.88 | 58,389 |
| 2021-02-16 | $9.23 | $9.44 | $9.02 | $9.30 | $7.75 | 105,191 |
| 2021-02-12 | $8.58 | $8.91 | $8.57 | $8.84 | $7.37 | 41,434 |
| 2021-02-11 | $8.55 | $8.70 | $8.51 | $8.51 | $7.09 | 13,251 |
| 2021-02-10 | $8.69 | $8.88 | $8.53 | $8.63 | $7.19 | 20,691 |
| 2021-02-09 | $8.65 | $8.89 | $8.15 | $8.46 | $7.05 | 45,482 |
| 2021-02-08 | $8.60 | $8.77 | $8.41 | $8.54 | $7.12 | 65,239 |
| 2021-02-05 | $8.30 | $8.49 | $8.22 | $8.38 | $6.99 | 22,790 |
| 2021-02-04 | $8.30 | $8.45 | $8.00 | $8.32 | $6.94 | 32,690 |
| 2021-02-03 | $8.15 | $8.69 | $8.15 | $8.43 | $7.03 | 21,258 |
| 2021-02-02 | $8.20 | $8.23 | $8.00 | $8.01 | $6.68 | 20,432 |
| 2021-02-01 | $8.35 | $8.35 | $8.08 | $8.08 | $6.74 | 44,160 |
| 2021-01-29 | $8.14 | $8.50 | $8.01 | $8.07 | $6.73 | 76,157 |
| 2021-01-28 | $7.93 | $8.28 | $7.93 | $8.10 | $6.75 | 44,231 |
| 2021-01-27 | $7.90 | $8.15 | $7.81 | $7.85 | $6.54 | 116,886 |
| 2021-01-26 | $8.37 | $8.78 | $8.30 | $8.55 | $7.13 | 75,564 |
| 2021-01-25 | $8.59 | $8.63 | $8.27 | $8.61 | $7.18 | 95,528 |
| 2021-01-22 | $8.90 | $9.44 | $8.81 | $8.98 | $7.49 | 87,424 |
| 2021-01-21 | $9.24 | $9.57 | $9.20 | $9.24 | $7.70 | 38,432 |
| 2021-01-20 | $9.38 | $9.38 | $9.03 | $9.10 | $7.59 | 72,809 |
| 2021-01-19 | $9.73 | $9.90 | $9.42 | $9.62 | $8.02 | 76,795 |
| 2021-01-15 | $10.20 | $10.53 | $9.94 | $10.16 | $8.47 | 38,903 |
| 2021-01-14 | $10.11 | $10.38 | $9.79 | $10.18 | $8.49 | 65,794 |
| 2021-01-13 | $10.28 | $10.28 | $10.11 | $10.12 | $8.44 | 73,774 |
| 2021-01-12 | $10.50 | $10.65 | $10.15 | $10.46 | $8.72 | 117,616 |
| 2021-01-11 | $10.10 | $10.21 | $9.88 | $9.94 | $8.29 | 29,079 |
| 2021-01-08 | $9.95 | $10.38 | $9.75 | $10.21 | $8.51 | 94,683 |
| 2021-01-07 | $9.50 | $9.56 | $9.28 | $9.51 | $7.93 | 28,134 |
| 2021-01-06 | $9.38 | $9.49 | $9.37 | $9.49 | $7.91 | 16,537 |
| 2021-01-05 | $9.03 | $9.44 | $9.03 | $9.37 | $7.81 | 54,781 |
| 2021-01-04 | $8.91 | $8.99 | $8.53 | $8.70 | $7.25 | 29,399 |
| 2020-12-31 | $8.73 | $8.78 | $8.64 | $8.75 | $7.29 | 9,336 |
| 2020-12-30 | $8.62 | $8.78 | $8.53 | $8.78 | $7.32 | 14,340 |
| 2020-12-29 | $8.65 | $8.74 | $8.35 | $8.40 | $7.00 | 16,002 |
| 2020-12-28 | $8.71 | $8.77 | $8.53 | $8.64 | $7.20 | 29,787 |
| 2020-12-24 | $8.71 | $8.76 | $8.56 | $8.67 | $7.23 | 3,840 |
| 2020-12-23 | $8.83 | $8.92 | $8.70 | $8.73 | $7.28 | 13,328 |
| 2020-12-22 | $8.85 | $8.99 | $8.66 | $8.90 | $7.42 | 15,560 |
| 2020-12-21 | $8.45 | $8.75 | $8.44 | $8.55 | $7.13 | 41,868 |
| 2020-12-18 | $8.99 | $9.06 | $8.86 | $8.90 | $7.42 | 24,828 |
| 2020-12-17 | $8.98 | $9.00 | $8.66 | $8.89 | $7.41 | 31,277 |
| 2020-12-16 | $8.85 | $9.79 | $8.61 | $9.30 | $7.75 | 75,051 |
| 2020-12-15 | $8.84 | $8.96 | $8.55 | $8.70 | $7.25 | 23,760 |
| 2020-12-14 | $8.94 | $8.94 | $8.48 | $8.62 | $7.19 | 41,646 |
| 2020-12-11 | $8.15 | $8.45 | $8.04 | $8.29 | $6.91 | 49,179 |
| 2020-12-10 | $7.60 | $8.00 | $7.60 | $7.89 | $6.58 | 99,578 |
| 2020-12-09 | $7.82 | $7.89 | $7.50 | $7.66 | $6.39 | 24,886 |
| 2020-12-08 | $7.75 | $8.15 | $7.74 | $7.97 | $6.64 | 34,798 |
| 2020-12-07 | $7.90 | $8.00 | $7.85 | $7.88 | $6.57 | 28,876 |
| 2020-12-04 | $7.83 | $8.05 | $7.70 | $8.05 | $6.71 | 53,070 |
| 2020-12-03 | $7.98 | $7.98 | $7.76 | $7.95 | $6.63 | 46,534 |
| 2020-12-02 | $7.78 | $8.12 | $7.77 | $7.88 | $6.56 | 14,127 |
| 2020-12-01 | $7.92 | $7.92 | $7.58 | $7.72 | $6.35 | 8,450 |
| 2020-11-30 | $7.90 | $8.00 | $7.81 | $7.91 | $6.51 | 12,596 |
| 2020-11-27 | $8.05 | $8.05 | $7.79 | $7.98 | $6.57 | 19,188 |
| 2020-11-25 | $7.68 | $8.09 | $7.61 | $8.01 | $6.59 | 37,842 |
| 2020-11-24 | $7.88 | $8.24 | $7.57 | $7.78 | $6.40 | 122,527 |
| 2020-11-23 | $7.66 | $8.30 | $7.66 | $8.05 | $6.63 | 35,680 |
| 2020-11-20 | $7.71 | $7.76 | $7.48 | $7.65 | $6.30 | 26,707 |
| 2020-11-19 | $7.25 | $7.48 | $7.24 | $7.45 | $6.13 | 23,827 |
| 2020-11-18 | $7.05 | $7.49 | $7.05 | $7.47 | $6.15 | 23,975 |
| 2020-11-17 | $7.18 | $7.22 | $6.90 | $7.01 | $5.77 | 78,919 |
| 2020-11-16 | $7.00 | $7.05 | $6.93 | $6.97 | $5.74 | 22,883 |
| 2020-11-13 | $7.06 | $7.07 | $6.91 | $6.96 | $5.73 | 11,142 |
| 2020-11-12 | $7.04 | $7.04 | $6.51 | $6.51 | $5.36 | 14,131 |
| 2020-11-11 | $7.07 | $7.08 | $6.94 | $7.03 | $5.79 | 21,550 |
| 2020-11-10 | $6.93 | $7.07 | $6.93 | $7.03 | $5.78 | 17,319 |
| 2020-11-09 | $6.95 | $6.95 | $6.62 | $6.88 | $5.66 | 11,554 |
| 2020-11-06 | $7.03 | $7.03 | $6.80 | $6.80 | $5.60 | 1,224 |
| 2020-11-05 | $7.03 | $7.05 | $6.85 | $7.03 | $5.79 | 13,065 |
| 2020-11-04 | $6.96 | $7.14 | $6.90 | $7.07 | $5.82 | 18,394 |
| 2020-11-03 | $6.65 | $6.83 | $6.51 | $6.72 | $5.53 | 15,836 |
| 2020-11-02 | $6.51 | $6.84 | $6.40 | $6.65 | $5.47 | 21,997 |
| 2020-10-30 | $6.58 | $6.58 | $6.28 | $6.36 | $5.24 | 11,702 |
| 2020-10-29 | $6.43 | $6.71 | $6.29 | $6.50 | $5.35 | 14,696 |
| 2020-10-28 | $6.50 | $6.61 | $6.20 | $6.25 | $5.14 | 13,023 |
| 2020-10-27 | $6.98 | $7.00 | $6.73 | $6.81 | $5.61 | 3,471 |
| 2020-10-26 | $7.08 | $7.14 | $6.98 | $7.05 | $5.80 | 6,386 |
| 2020-10-23 | $7.16 | $7.35 | $7.16 | $7.18 | $5.91 | 12,032 |
| 2020-10-22 | $7.11 | $7.32 | $7.05 | $7.25 | $5.97 | 28,329 |
| 2020-10-21 | $7.03 | $7.04 | $6.85 | $7.00 | $5.76 | 11,793 |
| 2020-10-20 | $6.94 | $7.10 | $6.82 | $6.82 | $5.62 | 8,202 |
| 2020-10-19 | $6.92 | $7.33 | $6.83 | $6.92 | $5.70 | 35,786 |
| 2020-10-16 | $7.02 | $7.02 | $6.86 | $6.94 | $5.71 | 14,890 |
| 2020-10-15 | $6.82 | $7.03 | $6.62 | $6.85 | $5.64 | 10,647 |
| 2020-10-14 | $6.76 | $7.00 | $6.63 | $6.69 | $5.51 | 18,368 |
| 2020-10-13 | $6.66 | $6.75 | $6.42 | $6.63 | $5.45 | 8,681 |
| 2020-10-12 | $6.93 | $7.16 | $6.71 | $6.89 | $5.67 | 22,198 |
| 2020-10-09 | $6.79 | $6.80 | $6.50 | $6.55 | $5.39 | 18,474 |
| 2020-10-08 | $6.34 | $6.88 | $6.34 | $6.71 | $5.52 | 47,534 |
| 2020-10-07 | $6.10 | $6.39 | $6.07 | $6.32 | $5.20 | 37,233 |
| 2020-10-06 | $5.95 | $6.00 | $5.73 | $5.96 | $4.91 | 6,890 |
| 2020-10-05 | $5.76 | $5.92 | $5.73 | $5.91 | $4.86 | 19,021 |
| 2020-10-02 | $5.70 | $5.70 | $5.35 | $5.69 | $4.68 | 37,192 |
| 2020-10-01 | $5.66 | $5.79 | $5.57 | $5.70 | $4.69 | 14,942 |
| 2020-09-30 | $5.57 | $5.76 | $5.57 | $5.74 | $4.72 | 7,170 |
| 2020-09-29 | $5.62 | $5.73 | $5.51 | $5.56 | $4.58 | 34,058 |
| 2020-09-28 | $5.52 | $5.55 | $5.48 | $5.54 | $4.56 | 15,176 |
| 2020-09-25 | $5.31 | $5.50 | $5.24 | $5.41 | $4.45 | 13,677 |
| 2020-09-24 | $5.23 | $5.42 | $5.15 | $5.15 | $4.24 | 30,239 |
| 2020-09-23 | $5.46 | $5.57 | $5.30 | $5.30 | $4.36 | 24,034 |
| 2020-09-22 | $5.61 | $5.61 | $5.46 | $5.46 | $4.49 | 19,353 |
| 2020-09-21 | $5.52 | $5.68 | $5.43 | $5.50 | $4.53 | 7,409 |
| 2020-09-18 | $5.76 | $5.85 | $5.63 | $5.71 | $4.70 | 16,773 |
| 2020-09-17 | $5.72 | $5.90 | $5.65 | $5.85 | $4.81 | 14,432 |
| 2020-09-16 | $5.80 | $5.95 | $5.70 | $5.87 | $4.83 | 6,037 |
| 2020-09-15 | $5.95 | $5.95 | $5.84 | $5.88 | $4.84 | 4,331 |
| 2020-09-14 | $5.85 | $5.93 | $5.83 | $5.86 | $4.82 | 14,769 |
| 2020-09-11 | $5.88 | $6.00 | $5.67 | $5.69 | $4.68 | 21,283 |
| 2020-09-10 | $5.69 | $5.69 | $5.43 | $5.57 | $4.59 | 22,840 |
| 2020-09-09 | $5.61 | $6.00 | $5.49 | $5.77 | $4.75 | 28,969 |
| 2020-09-08 | $5.35 | $5.75 | $5.29 | $5.66 | $4.66 | 58,285 |
| 2020-09-04 | $5.88 | $6.09 | $5.72 | $5.88 | $4.84 | 47,033 |
| 2020-09-03 | $6.07 | $6.07 | $5.91 | $5.91 | $4.86 | 33,579 |
| 2020-09-02 | $6.40 | $6.40 | $6.13 | $6.39 | $5.26 | 55,682 |
| 2020-09-01 | $6.06 | $6.10 | $5.90 | $5.98 | $4.92 | 58,579 |
| 2020-08-31 | $5.45 | $5.50 | $5.39 | $5.42 | $4.46 | 15,026 |
| 2020-08-28 | $5.36 | $5.60 | $5.32 | $5.50 | $4.53 | 9,539 |
| 2020-08-27 | $5.31 | $5.44 | $5.23 | $5.34 | $4.40 | 37,919 |
| 2020-08-26 | $5.47 | $5.60 | $5.44 | $5.54 | $4.56 | 18,831 |
| 2020-08-25 | $5.68 | $5.68 | $5.58 | $5.65 | $4.65 | 12,757 |
| 2020-08-24 | $5.64 | $5.65 | $5.50 | $5.61 | $4.62 | 28,992 |
| 2020-08-21 | $5.29 | $5.45 | $5.22 | $5.45 | $4.49 | 21,509 |
| 2020-08-20 | $5.49 | $5.52 | $5.30 | $5.43 | $4.47 | 26,506 |
| 2020-08-19 | $5.66 | $5.66 | $5.54 | $5.60 | $4.61 | 42,734 |
| 2020-08-18 | $5.97 | $6.06 | $5.84 | $5.98 | $4.92 | 14,824 |
| 2020-08-17 | $5.85 | $6.04 | $5.70 | $5.84 | $4.81 | 24,874 |
| 2020-08-14 | $5.79 | $6.15 | $5.70 | $5.86 | $4.82 | 54,815 |
| 2020-08-13 | $5.80 | $6.22 | $5.78 | $6.14 | $5.05 | 38,771 |
| 2020-08-12 | $5.86 | $5.90 | $5.73 | $5.88 | $4.84 | 13,010 |
| 2020-08-11 | $5.84 | $5.95 | $5.77 | $5.93 | $4.88 | 28,366 |
| 2020-08-10 | $5.87 | $5.90 | $5.78 | $5.82 | $4.79 | 16,114 |
| 2020-08-07 | $5.70 | $5.87 | $5.67 | $5.68 | $4.68 | 11,867 |
| 2020-08-06 | $5.84 | $5.97 | $5.72 | $5.76 | $4.74 | 10,640 |
| 2020-08-05 | $5.94 | $5.96 | $5.80 | $5.80 | $4.77 | 9,400 |
| 2020-08-04 | $5.89 | $5.98 | $5.75 | $5.75 | $4.73 | 33,285 |
| 2020-08-03 | $5.60 | $5.98 | $5.46 | $5.98 | $4.92 | 13,628 |
| 2020-07-31 | $5.43 | $5.58 | $5.43 | $5.58 | $4.59 | 4,320 |
| 2020-07-30 | $5.47 | $5.70 | $5.45 | $5.46 | $4.49 | 2,838 |
| 2020-07-29 | $5.42 | $5.61 | $5.42 | $5.46 | $4.49 | 4,541 |
| 2020-07-28 | $5.70 | $5.70 | $5.46 | $5.49 | $4.52 | 14,624 |
| 2020-07-27 | $5.71 | $5.88 | $5.60 | $5.76 | $4.74 | 20,480 |
| 2020-07-24 | $5.24 | $5.89 | $5.13 | $5.75 | $4.73 | 27,229 |
| 2020-07-23 | $5.49 | $5.49 | $5.35 | $5.36 | $4.41 | 7,867 |
| 2020-07-22 | $5.32 | $5.59 | $5.25 | $5.47 | $4.50 | 26,833 |
| 2020-07-21 | $5.67 | $5.75 | $5.50 | $5.50 | $4.53 | 21,476 |
| 2020-07-20 | $5.50 | $5.76 | $5.45 | $5.50 | $4.53 | 9,575 |
| 2020-07-17 | $5.27 | $5.49 | $5.26 | $5.26 | $4.33 | 17,742 |
| 2020-07-16 | $5.25 | $5.37 | $5.14 | $5.30 | $4.36 | 15,556 |
| 2020-07-15 | $5.25 | $5.25 | $5.02 | $5.24 | $4.31 | 48,082 |
| 2020-07-14 | $4.96 | $5.10 | $4.90 | $5.05 | $4.16 | 37,849 |
| 2020-07-13 | $4.87 | $5.12 | $4.75 | $4.75 | $3.91 | 14,173 |
| 2020-07-10 | $5.10 | $5.12 | $4.85 | $4.93 | $4.06 | 22,467 |
| 2020-07-09 | $5.11 | $5.18 | $5.01 | $5.07 | $4.17 | 41,113 |
| 2020-07-08 | $5.11 | $5.22 | $4.95 | $4.96 | $4.08 | 25,492 |
| 2020-07-07 | $5.10 | $5.17 | $5.01 | $5.03 | $4.14 | 21,154 |
| 2020-07-06 | $4.85 | $5.12 | $4.85 | $4.91 | $4.04 | 29,157 |
| 2020-07-02 | $5.00 | $5.21 | $4.70 | $4.70 | $3.87 | 31,815 |
| 2020-07-01 | $4.71 | $5.25 | $4.71 | $5.00 | $4.12 | 33,980 |
| 2020-06-30 | $4.85 | $4.85 | $4.58 | $4.62 | $3.80 | 46,544 |
| 2020-06-29 | $4.60 | $4.75 | $4.55 | $4.72 | $3.89 | 10,604 |
| 2020-06-26 | $4.53 | $4.72 | $4.50 | $4.56 | $3.75 | 24,388 |
| 2020-06-25 | $4.63 | $4.76 | $4.59 | $4.65 | $3.83 | 41,041 |
| 2020-06-24 | $4.65 | $4.83 | $4.65 | $4.66 | $3.84 | 38,638 |
| 2020-06-23 | $4.62 | $4.80 | $4.56 | $4.69 | $3.86 | 68,787 |
| 2020-06-22 | $4.61 | $4.73 | $4.57 | $4.67 | $3.84 | 22,246 |
| 2020-06-19 | $4.60 | $4.84 | $4.52 | $4.76 | $3.92 | 24,581 |
| 2020-06-18 | $4.53 | $4.88 | $4.49 | $4.82 | $3.97 | 25,412 |
| 2020-06-17 | $4.57 | $4.85 | $4.49 | $4.72 | $3.89 | 24,508 |
| 2020-06-16 | $4.66 | $4.87 | $4.63 | $4.73 | $3.89 | 28,294 |
| 2020-06-15 | $4.55 | $4.80 | $4.45 | $4.72 | $3.89 | 10,176 |
| 2020-06-12 | $4.84 | $4.90 | $4.68 | $4.86 | $4.00 | 17,952 |
| 2020-06-11 | $4.80 | $5.05 | $4.56 | $4.56 | $3.75 | 12,477 |
| 2020-06-10 | $5.11 | $5.17 | $5.00 | $5.09 | $4.19 | 20,981 |
| 2020-06-09 | $5.09 | $5.12 | $4.82 | $5.05 | $4.16 | 67,599 |
| 2020-06-08 | $5.00 | $5.10 | $4.85 | $5.02 | $4.13 | 82,375 |
| 2020-06-05 | $4.86 | $4.87 | $4.70 | $4.86 | $4.00 | 42,749 |
| 2020-06-04 | $4.79 | $4.86 | $4.70 | $4.71 | $3.88 | 17,707 |
| 2020-06-03 | $4.85 | $4.85 | $4.60 | $4.68 | $3.85 | 26,824 |
| 2020-06-02 | $4.77 | $4.82 | $4.56 | $4.66 | $3.84 | 36,808 |
| 2020-06-01 | $4.50 | $4.70 | $4.40 | $4.65 | $3.83 | 14,717 |
| 2020-05-29 | $4.30 | $4.61 | $4.28 | $4.60 | $3.79 | 54,037 |
| 2020-05-28 | $4.39 | $4.73 | $4.39 | $4.64 | $3.82 | 75,598 |
| 2020-05-27 | $4.70 | $4.97 | $4.61 | $4.80 | $3.95 | 45,279 |
| 2020-05-26 | $4.51 | $4.83 | $4.51 | $4.75 | $3.91 | 28,266 |
| 2020-05-22 | $4.69 | $4.95 | $4.58 | $4.85 | $3.99 | 45,370 |
| 2020-05-21 | $4.67 | $4.99 | $4.67 | $4.99 | $4.11 | 15,648 |
| 2020-05-20 | $4.71 | $4.96 | $4.71 | $4.77 | $3.92 | 47,468 |
| 2020-05-19 | $4.64 | $4.70 | $4.35 | $4.39 | $3.61 | 33,788 |
| 2020-05-18 | $4.65 | $4.70 | $4.54 | $4.54 | $3.74 | 23,841 |
| 2020-05-15 | $4.47 | $4.60 | $4.33 | $4.60 | $3.79 | 25,714 |
| 2020-05-14 | $4.46 | $4.55 | $4.36 | $4.45 | $3.66 | 32,825 |
| 2020-05-13 | $4.61 | $4.70 | $4.42 | $4.42 | $3.64 | 13,150 |
| 2020-05-12 | $4.51 | $4.70 | $4.50 | $4.55 | $3.75 | 27,277 |
| 2020-05-11 | $4.61 | $4.75 | $4.52 | $4.66 | $3.84 | 37,542 |
| 2020-05-08 | $4.70 | $4.99 | $4.68 | $4.81 | $3.96 | 42,323 |
| 2020-05-07 | $4.88 | $5.03 | $4.79 | $4.92 | $4.05 | 30,254 |
| 2020-05-06 | $5.00 | $5.16 | $4.92 | $5.08 | $4.18 | 4,897 |
| 2020-05-05 | $5.08 | $5.14 | $5.03 | $5.09 | $4.19 | 19,074 |
| 2020-05-04 | $4.93 | $5.25 | $4.93 | $5.09 | $4.19 | 29,313 |
| 2020-05-01 | $5.21 | $5.42 | $4.93 | $4.94 | $4.07 | 86,181 |
| 2020-04-30 | $5.22 | $5.49 | $5.15 | $5.30 | $4.36 | 157,268 |
| 2020-04-29 | $5.02 | $5.98 | $4.97 | $5.51 | $4.54 | 161,682 |
| 2020-04-28 | $4.93 | $5.09 | $4.93 | $5.02 | $4.13 | 33,290 |
| 2020-04-27 | $4.95 | $5.19 | $4.92 | $5.07 | $4.17 | 35,109 |
| 2020-04-24 | $5.12 | $5.16 | $4.85 | $4.94 | $4.07 | 28,236 |
| 2020-04-23 | $5.00 | $5.25 | $4.98 | $5.12 | $4.21 | 66,574 |
| 2020-04-22 | $5.15 | $5.24 | $5.08 | $5.13 | $4.22 | 14,355 |
| 2020-04-21 | $5.10 | $5.30 | $5.05 | $5.20 | $4.28 | 22,056 |
| 2020-04-20 | $5.05 | $5.77 | $5.03 | $5.29 | $4.35 | 59,540 |
| 2020-04-17 | $4.82 | $5.06 | $4.82 | $5.00 | $4.12 | 60,297 |
| 2020-04-16 | $4.84 | $5.06 | $4.77 | $4.94 | $4.07 | 8,802 |
| 2020-04-15 | $4.79 | $4.95 | $4.69 | $4.86 | $4.00 | 16,324 |
| 2020-04-14 | $5.05 | $5.27 | $4.93 | $5.03 | $4.14 | 51,998 |
| 2020-04-13 | $6.03 | $6.05 | $5.51 | $5.51 | $4.54 | 14,419 |
| 2020-04-09 | $5.88 | $6.10 | $5.65 | $5.94 | $4.89 | 44,869 |
| 2020-04-08 | $5.77 | $5.77 | $5.37 | $5.60 | $4.61 | 15,750 |
| 2020-04-07 | $5.71 | $5.71 | $5.25 | $5.60 | $4.61 | 36,271 |
| 2020-04-06 | $5.11 | $5.60 | $5.09 | $5.58 | $4.59 | 18,460 |
| 2020-04-03 | $5.33 | $5.33 | $4.80 | $4.95 | $4.07 | 5,239 |
| 2020-04-02 | $5.11 | $5.15 | $4.80 | $5.13 | $4.22 | 13,333 |
| 2020-04-01 | $5.21 | $5.21 | $5.00 | $5.14 | $4.23 | 15,679 |
| 2020-03-31 | $4.89 | $5.20 | $4.89 | $5.07 | $4.17 | 43,204 |
| 2020-03-30 | $4.50 | $4.88 | $4.38 | $4.68 | $3.85 | 39,515 |
| 2020-03-27 | $4.61 | $4.68 | $4.10 | $4.45 | $3.66 | 106,655 |
| 2020-03-26 | $4.21 | $5.75 | $4.01 | $5.12 | $4.21 | 99,952 |
| 2020-03-25 | $4.16 | $4.16 | $3.85 | $4.04 | $3.33 | 47,220 |
| 2020-03-24 | $4.00 | $4.37 | $4.00 | $4.37 | $3.60 | 8,090 |
| 2020-03-23 | $3.67 | $3.80 | $3.58 | $3.69 | $3.04 | 101,725 |
| 2020-03-20 | $3.73 | $4.12 | $3.67 | $4.07 | $3.35 | 104,301 |
| 2020-03-19 | $3.70 | $3.79 | $3.40 | $3.72 | $3.06 | 87,660 |
| 2020-03-18 | $4.07 | $4.07 | $3.80 | $3.90 | $3.21 | 59,364 |
| 2020-03-17 | $4.05 | $4.59 | $4.05 | $4.36 | $3.59 | 39,316 |
| 2020-03-16 | $4.20 | $4.88 | $4.14 | $4.60 | $3.79 | 46,792 |
| 2020-03-13 | $5.25 | $5.49 | $4.96 | $5.00 | $4.12 | 18,592 |
| 2020-03-12 | $4.07 | $4.75 | $4.07 | $4.64 | $3.82 | 14,123 |
| 2020-03-11 | $5.40 | $5.43 | $4.93 | $5.03 | $4.14 | 32,274 |
| 2020-03-10 | $5.80 | $5.80 | $5.20 | $5.25 | $4.32 | 19,348 |
| 2020-03-09 | $5.82 | $5.91 | $5.15 | $5.45 | $4.40 | 48,097 |
| 2020-03-06 | $6.00 | $6.13 | $5.85 | $6.06 | $4.90 | 66,348 |
| 2020-03-05 | $6.05 | $6.52 | $5.95 | $6.10 | $4.93 | 80,968 |
| 2020-03-04 | $6.40 | $6.50 | $6.31 | $6.48 | $5.23 | 32,044 |
| 2020-03-03 | $6.52 | $6.84 | $6.50 | $6.50 | $5.25 | 42,069 |
| 2020-03-02 | $6.60 | $6.73 | $6.47 | $6.65 | $5.37 | 26,357 |
| 2020-02-28 | $6.58 | $6.81 | $6.55 | $6.63 | $5.36 | 51,846 |
| 2020-02-27 | $6.53 | $7.24 | $6.41 | $6.85 | $5.53 | 78,006 |
| 2020-02-26 | $6.76 | $6.97 | $6.66 | $6.80 | $5.49 | 52,375 |
| 2020-02-25 | $6.95 | $7.00 | $6.76 | $6.80 | $5.49 | 54,176 |
| 2020-02-24 | $7.00 | $7.38 | $6.76 | $7.13 | $5.76 | 42,629 |
| 2020-02-21 | $7.58 | $7.77 | $7.40 | $7.70 | $6.22 | 27,406 |
| 2020-02-20 | $7.61 | $7.86 | $7.61 | $7.86 | $6.35 | 6,940 |
| 2020-02-19 | $7.57 | $7.66 | $7.47 | $7.63 | $6.16 | 8,841 |
| 2020-02-18 | $7.45 | $7.45 | $7.40 | $7.44 | $6.01 | 6,169 |
| 2020-02-14 | $7.46 | $7.46 | $7.30 | $7.37 | $5.95 | 7,936 |
| 2020-02-13 | $7.46 | $7.57 | $7.43 | $7.50 | $6.06 | 12,897 |
| 2020-02-12 | $7.68 | $7.69 | $7.49 | $7.54 | $6.09 | 53,480 |
| 2020-02-11 | $7.52 | $7.95 | $7.43 | $7.84 | $6.33 | 66,868 |
| 2020-02-10 | $7.35 | $7.67 | $7.25 | $7.66 | $6.19 | 25,001 |
| 2020-02-07 | $7.61 | $7.61 | $7.20 | $7.42 | $5.99 | 57,703 |
| 2020-02-06 | $8.07 | $8.07 | $7.69 | $7.92 | $6.40 | 42,831 |
| 2020-02-05 | $8.20 | $8.47 | $8.20 | $8.40 | $6.79 | 9,495 |
| 2020-02-04 | $8.50 | $8.50 | $8.26 | $8.31 | $6.71 | 13,880 |
| 2020-02-03 | $8.30 | $8.50 | $8.25 | $8.39 | $6.78 | 18,930 |
| 2020-01-31 | $8.30 | $8.48 | $8.26 | $8.36 | $6.75 | 7,248 |
| 2020-01-30 | $8.45 | $8.45 | $8.21 | $8.32 | $6.72 | 58,725 |
| 2020-01-29 | $8.65 | $8.65 | $8.39 | $8.45 | $6.83 | 28,817 |
| 2020-01-28 | $8.49 | $8.66 | $8.27 | $8.65 | $6.99 | 52,027 |
| 2020-01-27 | $8.40 | $8.54 | $8.32 | $8.52 | $6.88 | 8,116 |
| 2020-01-24 | $9.06 | $9.17 | $8.65 | $8.66 | $7.00 | 24,298 |
| 2020-01-23 | $9.42 | $9.42 | $8.95 | $9.06 | $7.32 | 76,541 |
| 2020-01-22 | $9.85 | $9.86 | $9.47 | $9.81 | $7.92 | 75,732 |
| 2020-01-21 | $9.90 | $10.40 | $9.67 | $10.40 | $8.40 | 152,954 |
| 2020-01-17 | $10.13 | $10.19 | $9.96 | $10.00 | $8.08 | 71,938 |
| 2020-01-16 | $9.85 | $10.20 | $9.80 | $10.01 | $8.09 | 26,317 |
| 2020-01-15 | $9.70 | $9.96 | $9.40 | $9.85 | $7.96 | 38,384 |
| 2020-01-14 | $9.78 | $9.89 | $9.75 | $9.89 | $7.99 | 14,021 |
| 2020-01-13 | $10.05 | $10.11 | $9.85 | $9.90 | $8.00 | 14,969 |
| 2020-01-10 | $10.50 | $10.50 | $10.20 | $10.23 | $8.26 | 6,240 |
| 2020-01-09 | $10.20 | $10.55 | $10.19 | $10.33 | $8.34 | 7,782 |
| 2020-01-08 | $10.20 | $10.30 | $9.98 | $10.24 | $8.27 | 29,731 |
| 2020-01-07 | $10.30 | $10.70 | $10.11 | $10.40 | $8.40 | 32,049 |
| 2020-01-06 | $10.40 | $10.40 | $10.18 | $10.39 | $8.39 | 9,976 |
| 2020-01-03 | $10.89 | $10.89 | $10.62 | $10.74 | $8.67 | 2,819 |
| 2020-01-02 | $10.89 | $10.99 | $10.63 | $10.81 | $8.73 | 10,170 |
| 2019-12-31 | $10.57 | $10.90 | $10.57 | $10.90 | $8.80 | 6,065 |
| 2019-12-30 | $10.75 | $10.75 | $10.50 | $10.75 | $8.68 | 8,773 |
| 2019-12-27 | $11.05 | $11.05 | $10.68 | $10.91 | $8.81 | 9,201 |
| 2019-12-26 | $11.74 | $11.74 | $11.39 | $11.39 | $9.20 | 2,285 |
| 2019-12-24 | $11.46 | $11.54 | $11.46 | $11.54 | $9.32 | 3,680 |
| 2019-12-23 | $10.74 | $11.80 | $10.74 | $11.46 | $9.26 | 9,237 |
| 2019-12-20 | $10.55 | $10.72 | $10.30 | $10.69 | $8.64 | 20,768 |
| 2019-12-19 | $9.80 | $11.07 | $9.74 | $10.99 | $8.88 | 27,926 |
| 2019-12-18 | $9.80 | $9.81 | $9.40 | $9.81 | $7.93 | 20,759 |
| 2019-12-17 | $9.65 | $10.07 | $9.65 | $10.07 | $8.13 | 9,847 |
| 2019-12-16 | $9.33 | $9.55 | $9.33 | $9.38 | $7.58 | 4,592 |
| 2019-12-13 | $9.51 | $9.51 | $9.25 | $9.25 | $7.47 | 4,068 |
| 2019-12-12 | $9.28 | $9.42 | $9.28 | $9.41 | $7.60 | 1,667 |
| 2019-12-11 | $9.40 | $9.60 | $9.27 | $9.60 | $7.75 | 928 |
| 2019-12-10 | $9.58 | $9.60 | $9.38 | $9.40 | $7.59 | 2,352 |
| 2019-12-09 | $9.60 | $9.65 | $9.45 | $9.45 | $7.63 | 1,662 |
| 2019-12-06 | $9.40 | $9.59 | $9.40 | $9.45 | $7.63 | 4,015 |
| 2019-12-05 | $9.12 | $9.12 | $9.10 | $9.10 | $7.35 | 1,636 |
| 2019-12-04 | $9.62 | $9.62 | $7.90 | $9.10 | $7.35 | 9,960 |
| 2019-12-03 | $9.50 | $9.90 | $9.00 | $9.30 | $7.43 | 7,213 |
| 2019-12-02 | $9.66 | $10.07 | $9.54 | $10.07 | $8.05 | 4,775 |
| 2019-11-29 | $9.60 | $9.66 | $9.60 | $9.66 | $7.72 | 644 |
| 2019-11-27 | $9.57 | $9.71 | $9.36 | $9.47 | $7.57 | 1,338 |
| 2019-11-26 | $9.96 | $9.96 | $9.38 | $9.41 | $7.52 | 2,662 |
| 2019-11-25 | $9.67 | $9.99 | $9.67 | $9.76 | $7.80 | 3,266 |
| 2019-11-22 | $10.00 | $10.00 | $9.56 | $9.70 | $7.75 | 25,174 |
| 2019-11-21 | $9.70 | $10.20 | $9.70 | $10.10 | $8.07 | 10,751 |
| 2019-11-20 | $9.16 | $9.40 | $9.15 | $9.33 | $7.46 | 13,630 |
| 2019-11-19 | $9.12 | $9.25 | $8.66 | $9.15 | $7.31 | 11,815 |
| 2019-11-18 | $9.20 | $9.20 | $8.81 | $8.98 | $7.18 | 3,226 |
| 2019-11-15 | $9.21 | $9.34 | $9.19 | $9.33 | $7.45 | 1,984 |
| 2019-11-14 | $8.98 | $9.18 | $8.98 | $9.18 | $7.33 | 2,782 |
| 2019-11-13 | $8.80 | $8.98 | $8.80 | $8.86 | $7.08 | 2,719 |
| 2019-11-12 | $8.69 | $8.84 | $8.62 | $8.70 | $6.95 | 3,906 |
| 2019-11-11 | $8.68 | $8.79 | $8.68 | $8.70 | $6.95 | 1,099 |
| 2019-11-08 | $8.69 | $8.97 | $8.66 | $8.66 | $6.92 | 2,809 |
| 2019-11-07 | $8.94 | $8.94 | $8.76 | $8.80 | $7.03 | 5,958 |
| 2019-11-06 | $9.25 | $9.25 | $8.65 | $8.81 | $7.04 | 15,852 |
| 2019-11-05 | $9.50 | $9.52 | $9.20 | $9.20 | $7.35 | 10,128 |
| 2019-11-04 | $10.06 | $10.06 | $9.38 | $9.38 | $7.49 | 10,082 |
| 2019-11-01 | $9.73 | $10.39 | $9.27 | $10.05 | $8.03 | 13,907 |
| 2019-10-31 | $10.01 | $10.01 | $9.30 | $9.60 | $7.67 | 6,778 |
| 2019-10-30 | $10.18 | $10.18 | $9.36 | $10.01 | $8.00 | 16,691 |
| 2019-10-29 | $10.50 | $10.50 | $9.95 | $10.20 | $8.15 | 5,042 |
| 2019-10-28 | $10.60 | $10.70 | $10.14 | $10.50 | $8.39 | 18,805 |
| 2019-10-25 | $10.75 | $11.35 | $10.40 | $11.35 | $9.07 | 4,117 |
| 2019-10-24 | $11.03 | $11.03 | $10.90 | $10.90 | $8.71 | 640 |
| 2019-10-23 | $10.40 | $10.80 | $10.34 | $10.80 | $8.63 | 5,965 |
| 2019-10-22 | $10.75 | $10.75 | $10.33 | $10.51 | $8.40 | 4,122 |
| 2019-10-21 | $11.01 | $11.18 | $10.90 | $11.18 | $8.93 | 2,509 |
| 2019-10-18 | $10.80 | $11.00 | $10.40 | $11.00 | $8.79 | 2,926 |
| 2019-10-17 | $10.77 | $10.90 | $10.70 | $10.90 | $8.71 | 736 |
| 2019-10-16 | $10.90 | $10.90 | $10.65 | $10.70 | $8.55 | 2,459 |
| 2019-10-15 | $11.39 | $11.39 | $10.85 | $10.98 | $8.77 | 2,784 |
| 2019-10-14 | $11.50 | $11.50 | $10.91 | $11.37 | $9.08 | 5,534 |
| 2019-10-11 | $11.61 | $11.67 | $11.50 | $11.67 | $9.32 | 5,573 |
| 2019-10-10 | $10.69 | $11.26 | $10.64 | $11.16 | $8.92 | 6,318 |
| 2019-10-09 | $10.08 | $10.70 | $9.99 | $10.69 | $8.54 | 2,883 |
| 2019-10-08 | $10.30 | $10.30 | $9.98 | $9.99 | $7.98 | 3,850 |
| 2019-10-07 | $9.25 | $10.96 | $9.25 | $10.30 | $8.23 | 5,544 |
| 2019-10-04 | $9.24 | $9.40 | $9.22 | $9.37 | $7.49 | 1,772 |
| 2019-10-03 | $9.75 | $9.75 | $9.00 | $9.24 | $7.38 | 4,593 |
| 2019-10-02 | $9.65 | $9.65 | $9.30 | $9.53 | $7.62 | 5,547 |
| 2019-10-01 | $9.65 | $9.65 | $9.65 | $9.65 | $7.71 | 203 |
| 2019-09-30 | $9.78 | $9.78 | $9.65 | $9.65 | $7.71 | 3,195 |
| 2019-09-27 | $9.83 | $9.90 | $9.65 | $9.65 | $7.71 | 383 |
| 2019-09-26 | $9.99 | $9.99 | $9.75 | $9.75 | $7.79 | 388 |
| 2019-09-25 | $9.99 | $9.99 | $9.66 | $9.66 | $7.72 | 282 |
| 2019-09-24 | $10.00 | $10.00 | $9.62 | $9.62 | $7.69 | 349 |
| 2019-09-23 | $9.61 | $9.71 | $9.61 | $9.71 | $7.76 | 523 |
| 2019-09-20 | $9.98 | $9.98 | $9.60 | $9.70 | $7.75 | 2,866 |
| 2019-09-19 | $10.17 | $10.24 | $9.98 | $10.00 | $7.99 | 847 |
| 2019-09-18 | $9.99 | $9.99 | $9.85 | $9.93 | $7.93 | 3,445 |
| 2019-09-17 | $10.20 | $10.20 | $9.99 | $9.99 | $7.98 | 1,307 |
| 2019-09-16 | $10.21 | $10.21 | $10.04 | $10.04 | $8.02 | 940 |
| 2019-09-13 | $10.20 | $10.20 | $10.00 | $10.00 | $7.99 | 433 |
| 2019-09-12 | $10.07 | $10.26 | $9.99 | $9.99 | $7.98 | 1,422 |
| 2019-09-11 | $10.25 | $10.40 | $10.25 | $10.25 | $8.19 | 708 |
| 2019-09-10 | $10.35 | $10.50 | $10.08 | $10.08 | $8.05 | 473 |
| 2019-09-09 | $10.00 | $10.23 | $9.96 | $10.22 | $8.17 | 2,281 |
| 2019-09-06 | $10.19 | $10.22 | $9.85 | $9.85 | $7.87 | 735 |
| 2019-09-05 | $9.93 | $10.10 | $9.93 | $10.01 | $7.99 | 917 |
| 2019-09-04 | $9.95 | $10.00 | $9.80 | $9.80 | $7.83 | 549 |
| 2019-09-03 | $9.93 | $9.93 | $9.70 | $9.70 | $7.75 | 1,768 |
| 2019-08-30 | $10.10 | $10.10 | $9.85 | $9.85 | $7.87 | 1,197 |
| 2019-08-29 | $9.99 | $10.06 | $9.83 | $9.83 | $7.85 | 1,746 |
| 2019-08-28 | $9.80 | $9.95 | $9.75 | $9.95 | $7.95 | 3,969 |
| 2019-08-27 | $10.18 | $10.18 | $9.96 | $9.96 | $7.96 | 871 |
| 2019-08-26 | $9.95 | $10.19 | $9.92 | $10.19 | $8.14 | 4,146 |
| 2019-08-23 | $10.00 | $10.13 | $9.84 | $9.84 | $7.86 | 6,245 |
| 2019-08-22 | $10.65 | $10.65 | $10.10 | $10.10 | $8.07 | 4,739 |
| 2019-08-21 | $10.25 | $10.70 | $10.25 | $10.48 | $8.37 | 1,848 |
| 2019-08-20 | $10.18 | $10.18 | $9.76 | $10.02 | $8.00 | 4,715 |
| 2019-08-19 | $9.77 | $10.05 | $9.70 | $10.05 | $8.03 | 8,565 |
| 2019-08-16 | $9.40 | $9.52 | $9.22 | $9.45 | $7.55 | 10,163 |
| 2019-08-15 | $9.97 | $9.97 | $9.12 | $9.30 | $7.43 | 7,332 |
| 2019-08-14 | $10.55 | $10.55 | $9.80 | $9.97 | $7.96 | 13,343 |
| 2019-08-13 | $10.40 | $10.60 | $10.25 | $10.51 | $8.39 | 4,950 |
| 2019-08-12 | $11.17 | $11.17 | $10.70 | $10.70 | $8.55 | 3,457 |
| 2019-08-09 | $11.11 | $11.11 | $10.94 | $10.94 | $8.74 | 794 |
| 2019-08-08 | $11.12 | $11.12 | $10.90 | $10.90 | $8.71 | 2,070 |
| 2019-08-07 | $11.75 | $11.75 | $11.00 | $11.00 | $8.79 | 6,311 |
| 2019-08-06 | $11.62 | $11.69 | $11.62 | $11.69 | $9.34 | 1,093 |
| 2019-08-05 | $12.00 | $12.00 | $11.60 | $11.60 | $9.27 | 3,130 |
| 2019-08-02 | $12.05 | $12.50 | $12.05 | $12.27 | $9.80 | 2,984 |
| 2019-08-01 | $12.76 | $12.76 | $12.25 | $12.25 | $9.79 | 2,348 |
| 2019-07-31 | $12.71 | $12.71 | $12.62 | $12.62 | $10.08 | 458 |
| 2019-07-30 | $12.68 | $12.68 | $12.45 | $12.45 | $9.95 | 1,722 |
| 2019-07-29 | $12.90 | $12.90 | $12.45 | $12.47 | $9.96 | 4,388 |
| 2019-07-26 | $13.22 | $13.25 | $12.67 | $12.69 | $10.14 | 5,552 |
| 2019-07-25 | $13.40 | $13.48 | $13.03 | $13.25 | $10.59 | 2,583 |
| 2019-07-24 | $12.90 | $12.91 | $12.90 | $12.90 | $10.31 | 2,820 |
| 2019-07-23 | $13.00 | $13.00 | $12.80 | $12.89 | $10.30 | 1,223 |
| 2019-07-22 | $12.84 | $12.90 | $12.67 | $12.85 | $10.27 | 2,476 |
| 2019-07-19 | $12.35 | $12.35 | $12.35 | $12.35 | $9.87 | 307 |
| 2019-07-18 | $12.20 | $12.30 | $12.06 | $12.30 | $9.83 | 2,790 |
| 2019-07-17 | $13.00 | $13.00 | $12.24 | $12.27 | $9.80 | 10,781 |
| 2019-07-16 | $13.78 | $13.78 | $13.35 | $13.35 | $10.67 | 20,450 |
| 2019-07-15 | $12.80 | $13.88 | $12.80 | $13.53 | $10.81 | 12,731 |
| 2019-07-12 | $12.71 | $12.79 | $12.71 | $12.79 | $10.22 | 767 |
| 2019-07-11 | $12.45 | $12.50 | $12.45 | $12.50 | $9.99 | 1,413 |
| 2019-07-10 | $12.00 | $12.40 | $12.00 | $12.40 | $9.91 | 3,548 |
| 2019-07-09 | $12.00 | $12.10 | $11.90 | $11.90 | $9.51 | 57,142 |
| 2019-07-08 | $11.90 | $12.10 | $11.90 | $12.00 | $9.59 | 1,650 |
| 2019-07-05 | $11.66 | $11.66 | $11.66 | $11.66 | $9.32 | 65 |
| 2019-07-03 | $11.78 | $11.90 | $11.66 | $11.66 | $9.32 | 693 |
| 2019-07-02 | $11.73 | $11.85 | $11.70 | $11.80 | $9.43 | 801 |
| 2019-07-01 | $11.90 | $11.95 | $11.90 | $11.90 | $9.51 | 645 |
| 2019-06-28 | $11.80 | $11.80 | $11.80 | $11.80 | $9.43 | 460 |
| 2019-06-27 | $11.70 | $11.70 | $11.70 | $11.70 | $9.35 | 155 |
| 2019-06-26 | $12.22 | $12.22 | $11.75 | $11.75 | $9.39 | 1,486 |
| 2019-06-25 | $12.00 | $12.00 | $11.85 | $12.00 | $9.59 | 3,195 |
| 2019-06-24 | $12.08 | $12.15 | $12.00 | $12.00 | $9.59 | 3,109 |
| 2019-06-21 | $11.94 | $12.00 | $11.94 | $12.00 | $9.59 | 659 |
| 2019-06-20 | $12.00 | $12.00 | $11.85 | $11.91 | $9.52 | 3,823 |
| 2019-06-19 | $11.60 | $12.00 | $11.60 | $12.00 | $9.59 | 4,874 |
| 2019-06-18 | $11.30 | $11.45 | $11.30 | $11.45 | $9.15 | 1,790 |
| 2019-06-17 | $11.00 | $11.30 | $11.00 | $11.21 | $8.96 | 3,214 |