Flywire Corp (FLYW) Exchange: NASDAQ
Data as of Aug. 21, 2025
$11.14 ($-0.49) -4.21%
Flywire Corp - Daily Information
Click for more stock information on Flywire Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.54 |
| Previous Close | $11.14 |
| High | $11.70 |
| Low | $11.03 |
| Adjusted Open | $11.54 |
| Previous Adjusted Close | $11.14 |
| Adjusted High | $11.70 |
| Adjusted Low | $11.03 |
Invest in Flywire Corp (FLYW)
Key People Flywire Corp
| Employee | Position |
|---|---|
| Rob S. Orgel | President & Chief Operating Officer |
| Michael Massaro | Chief Executive Officer & Director |
| Michael G. Ellis | Chief Financial Officer |
| David King | Chief Technology Officer |
| Peter Tower Butterfield | Chief Compliance Officer & General Counsel |
| John Talaga | Executive Vice President-Healthcare |
| Sharon Butler | Executive Vice President-Global Education |
| Philip Riese | Director |
| Allison MacLeod | Chief Marketing Officer |
| Phillip John Riese | Chairman |
| Edwin J. Santos | Independent Director |
| Jo Natauri | Independent Director |
| Yvonne Hao | Independent Director |
| Alex J. Finkelstein | Independent Director |
| Matthew C. Harris | Independent Director |
Historical Stock Data for Flywire Corp (FLYW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $11.54 | $11.70 | $11.03 | $11.14 | $11.14 | 2,056,139 |
| 2025-07-10 | $12.09 | $12.12 | $11.62 | $11.63 | $11.63 | 1,808,163 |
| 2025-07-09 | $11.89 | $12.18 | $11.79 | $12.16 | $12.16 | 2,565,870 |
| 2025-07-08 | $11.97 | $12.02 | $11.66 | $11.79 | $11.79 | 3,479,443 |
| 2025-07-07 | $11.76 | $11.93 | $11.66 | $11.92 | $11.92 | 2,485,497 |
| 2025-07-03 | $11.93 | $12.02 | $11.80 | $11.83 | $11.83 | 818,806 |
| 2025-07-02 | $11.65 | $11.88 | $11.61 | $11.83 | $11.83 | 1,883,280 |
| 2025-07-01 | $11.58 | $11.74 | $11.38 | $11.63 | $11.63 | 2,877,154 |
| 2025-06-30 | $11.46 | $11.75 | $11.33 | $11.70 | $11.70 | 2,762,390 |
| 2025-06-27 | $11.34 | $11.65 | $11.26 | $11.41 | $11.41 | 2,358,768 |
| 2025-06-26 | $11.40 | $11.49 | $11.22 | $11.34 | $11.34 | 2,344,515 |
| 2025-06-25 | $11.40 | $11.43 | $11.26 | $11.36 | $11.36 | 1,805,541 |
| 2025-06-24 | $11.18 | $11.52 | $11.18 | $11.40 | $11.40 | 4,919,751 |
| 2025-06-23 | $10.91 | $11.06 | $10.66 | $11.02 | $11.02 | 2,085,939 |
| 2025-06-20 | $11.01 | $11.23 | $10.69 | $10.85 | $10.85 | 3,560,970 |
| 2025-06-18 | $10.81 | $11.02 | $10.70 | $10.93 | $10.93 | 1,942,469 |
| 2025-06-17 | $10.72 | $10.82 | $10.58 | $10.79 | $10.79 | 1,135,374 |
| 2025-06-16 | $10.75 | $10.90 | $10.63 | $10.82 | $10.82 | 2,648,496 |
| 2025-06-13 | $10.61 | $10.79 | $10.46 | $10.70 | $10.70 | 2,590,533 |
| 2025-06-12 | $10.74 | $10.98 | $10.64 | $10.79 | $10.79 | 2,460,556 |
| 2025-06-11 | $10.48 | $11.09 | $10.42 | $10.88 | $10.88 | 3,622,000 |
| 2025-06-10 | $10.41 | $10.60 | $10.27 | $10.38 | $10.38 | 2,004,545 |
| 2025-06-09 | $10.57 | $10.60 | $10.09 | $10.27 | $10.27 | 2,512,120 |
| 2025-06-06 | $10.20 | $10.61 | $10.17 | $10.50 | $10.50 | 2,879,489 |
| 2025-06-05 | $10.02 | $10.42 | $9.97 | $10.18 | $10.18 | 2,491,961 |
| 2025-06-04 | $10.36 | $10.42 | $9.97 | $10.00 | $10.00 | 2,895,154 |
| 2025-06-03 | $10.72 | $10.81 | $10.25 | $10.30 | $10.30 | 2,542,654 |
| 2025-06-02 | $10.75 | $10.98 | $10.52 | $10.79 | $10.79 | 2,134,430 |
| 2025-05-30 | $10.34 | $11.00 | $10.28 | $10.75 | $10.75 | 2,158,412 |
| 2025-05-29 | $10.62 | $10.64 | $10.31 | $10.34 | $10.34 | 2,435,853 |
| 2025-05-28 | $10.63 | $10.76 | $10.46 | $10.58 | $10.58 | 1,491,379 |
| 2025-05-27 | $11.25 | $11.33 | $10.38 | $10.58 | $10.58 | 4,324,617 |
| 2025-05-23 | $10.85 | $11.18 | $10.78 | $11.03 | $11.03 | 1,960,713 |
| 2025-05-22 | $11.41 | $11.62 | $10.90 | $11.03 | $11.03 | 4,586,904 |
| 2025-05-21 | $11.58 | $11.80 | $11.22 | $11.48 | $11.48 | 2,069,904 |
| 2025-05-20 | $11.55 | $11.82 | $11.39 | $11.81 | $11.81 | 1,498,443 |
| 2025-05-19 | $11.15 | $11.58 | $11.11 | $11.55 | $11.55 | 1,692,752 |
| 2025-05-16 | $11.33 | $11.61 | $11.33 | $11.36 | $11.36 | 1,684,359 |
| 2025-05-15 | $11.11 | $11.35 | $11.00 | $11.33 | $11.33 | 1,507,624 |
| 2025-05-14 | $11.11 | $11.29 | $10.95 | $11.11 | $11.11 | 4,029,945 |
| 2025-05-13 | $11.35 | $11.39 | $10.91 | $11.10 | $11.10 | 2,706,834 |
| 2025-05-12 | $11.37 | $11.41 | $11.08 | $11.29 | $11.29 | 2,676,878 |
| 2025-05-09 | $11.12 | $11.22 | $10.84 | $10.89 | $10.89 | 2,043,832 |
| 2025-05-08 | $10.90 | $11.43 | $10.90 | $11.12 | $11.12 | 5,008,835 |
| 2025-05-07 | $9.87 | $10.91 | $9.79 | $10.90 | $10.90 | 5,039,361 |
| 2025-05-06 | $9.83 | $10.11 | $9.69 | $10.04 | $10.04 | 4,003,450 |
| 2025-05-05 | $9.55 | $9.83 | $9.50 | $9.72 | $9.72 | 2,894,538 |
| 2025-05-02 | $9.63 | $9.76 | $9.56 | $9.57 | $9.57 | 1,421,683 |
| 2025-05-01 | $9.42 | $9.63 | $9.36 | $9.57 | $9.57 | 1,398,837 |
| 2025-04-30 | $9.12 | $9.48 | $9.05 | $9.41 | $9.41 | 1,563,881 |
| 2025-04-29 | $9.11 | $9.43 | $9.09 | $9.30 | $9.30 | 1,852,748 |
| 2025-04-28 | $9.00 | $9.09 | $8.82 | $9.08 | $9.08 | 2,279,309 |
| 2025-04-25 | $8.75 | $9.04 | $8.62 | $8.94 | $8.94 | 5,857,948 |
| 2025-04-24 | $8.72 | $8.89 | $8.65 | $8.82 | $8.82 | 1,950,753 |
| 2025-04-23 | $8.79 | $9.02 | $8.54 | $8.60 | $8.60 | 3,851,932 |
| 2025-04-22 | $8.73 | $8.88 | $8.61 | $8.68 | $8.68 | 5,704,531 |
| 2025-04-21 | $8.78 | $8.87 | $8.51 | $8.62 | $8.62 | 2,449,928 |
| 2025-04-17 | $8.89 | $9.00 | $8.70 | $8.88 | $8.88 | 2,281,740 |
| 2025-04-16 | $8.61 | $9.25 | $8.55 | $8.83 | $8.83 | 4,334,133 |
| 2025-04-15 | $8.64 | $8.75 | $8.43 | $8.61 | $8.61 | 1,568,132 |
| 2025-04-14 | $8.63 | $8.73 | $8.44 | $8.65 | $8.65 | 2,267,505 |
| 2025-04-11 | $8.42 | $8.58 | $8.20 | $8.53 | $8.53 | 2,740,963 |
| 2025-04-10 | $9.19 | $9.19 | $8.32 | $8.42 | $8.42 | 3,360,797 |
| 2025-04-09 | $8.71 | $9.39 | $8.56 | $9.14 | $9.14 | 3,372,883 |
| 2025-04-08 | $9.37 | $9.50 | $8.56 | $8.65 | $8.65 | 2,542,337 |
| 2025-04-07 | $8.88 | $9.41 | $8.61 | $9.02 | $9.02 | 3,963,838 |
| 2025-04-04 | $8.99 | $9.37 | $8.94 | $9.10 | $9.10 | 3,171,565 |
| 2025-04-03 | $9.35 | $9.56 | $9.12 | $9.29 | $9.29 | 1,762,092 |
| 2025-04-02 | $9.39 | $10.03 | $9.38 | $9.83 | $9.83 | 1,254,310 |
| 2025-04-01 | $9.47 | $9.65 | $9.44 | $9.56 | $9.56 | 1,356,400 |
| 2025-03-31 | $9.42 | $9.64 | $9.40 | $9.50 | $9.50 | 1,374,636 |
| 2025-03-28 | $9.91 | $10.00 | $9.57 | $9.60 | $9.60 | 1,569,123 |
| 2025-03-27 | $10.04 | $10.22 | $9.90 | $9.95 | $9.95 | 2,129,119 |
| 2025-03-26 | $10.41 | $10.41 | $9.79 | $10.03 | $10.03 | 3,283,457 |
| 2025-03-25 | $10.11 | $10.40 | $10.00 | $10.21 | $10.21 | 2,751,148 |
| 2025-03-24 | $10.16 | $10.58 | $9.90 | $10.06 | $10.06 | 6,019,741 |
| 2025-03-21 | $10.04 | $10.18 | $9.88 | $9.96 | $9.96 | 2,690,758 |
| 2025-03-20 | $10.25 | $10.33 | $10.07 | $10.12 | $10.12 | 1,463,083 |
| 2025-03-19 | $10.36 | $10.50 | $10.18 | $10.29 | $10.29 | 1,658,986 |
| 2025-03-18 | $10.53 | $10.62 | $10.28 | $10.39 | $10.39 | 1,561,838 |
| 2025-03-17 | $10.47 | $10.64 | $10.31 | $10.45 | $10.45 | 1,384,755 |
| 2025-03-14 | $10.30 | $10.60 | $10.20 | $10.54 | $10.54 | 1,584,816 |
| 2025-03-13 | $10.15 | $10.42 | $9.96 | $10.10 | $10.10 | 2,040,539 |
| 2025-03-12 | $10.00 | $10.27 | $9.97 | $10.08 | $10.08 | 3,108,895 |
| 2025-03-11 | $9.95 | $10.27 | $9.81 | $9.82 | $9.82 | 2,795,552 |
| 2025-03-10 | $10.19 | $10.49 | $9.64 | $9.87 | $9.87 | 3,905,591 |
| 2025-03-07 | $10.08 | $10.28 | $9.77 | $10.26 | $10.26 | 4,353,455 |
| 2025-03-06 | $10.54 | $10.64 | $10.04 | $10.06 | $10.06 | 3,659,457 |
| 2025-03-05 | $10.77 | $10.85 | $10.50 | $10.74 | $10.74 | 2,164,625 |
| 2025-03-04 | $10.67 | $10.98 | $10.36 | $10.64 | $10.64 | 3,062,711 |
| 2025-03-03 | $11.35 | $11.65 | $10.60 | $10.76 | $10.76 | 3,568,938 |
| 2025-02-28 | $10.84 | $11.51 | $10.81 | $11.40 | $11.40 | 4,836,958 |
| 2025-02-27 | $11.04 | $11.60 | $10.62 | $10.91 | $10.91 | 9,152,767 |
| 2025-02-26 | $9.08 | $11.20 | $8.62 | $11.05 | $11.05 | 25,426,760 |
| 2025-02-25 | $17.55 | $18.00 | $17.29 | $17.64 | $17.64 | 2,906,789 |
| 2025-02-24 | $17.75 | $17.94 | $17.20 | $17.33 | $17.33 | 3,036,636 |
| 2025-02-21 | $18.95 | $18.97 | $17.54 | $17.66 | $17.66 | 1,516,197 |
| 2025-02-20 | $19.05 | $19.75 | $18.48 | $18.74 | $18.74 | 923,905 |
| 2025-02-19 | $19.51 | $19.71 | $18.99 | $19.01 | $19.01 | 897,710 |
| 2025-02-18 | $19.55 | $19.81 | $19.29 | $19.65 | $19.65 | 996,320 |
| 2025-02-14 | $20.16 | $20.16 | $19.30 | $19.51 | $19.51 | 1,331,666 |
| 2025-02-13 | $20.34 | $20.34 | $19.86 | $19.99 | $19.99 | 907,537 |
| 2025-02-12 | $19.84 | $20.36 | $19.73 | $20.21 | $20.21 | 2,256,235 |
| 2025-02-11 | $21.10 | $21.10 | $19.93 | $20.05 | $20.05 | 1,142,109 |
| 2025-02-10 | $20.52 | $21.31 | $20.30 | $21.27 | $21.27 | 1,172,323 |
| 2025-02-07 | $20.25 | $20.53 | $19.96 | $20.40 | $20.40 | 787,189 |
| 2025-02-06 | $19.82 | $20.33 | $19.66 | $20.20 | $20.20 | 982,064 |
| 2025-02-05 | $19.95 | $20.30 | $19.66 | $19.72 | $19.72 | 967,308 |
| 2025-02-04 | $19.90 | $19.97 | $19.49 | $19.81 | $19.81 | 905,377 |
| 2025-02-03 | $18.95 | $20.33 | $18.93 | $19.95 | $19.95 | 1,115,802 |
| 2025-01-31 | $19.61 | $20.17 | $19.27 | $19.33 | $19.33 | 621,783 |
| 2025-01-30 | $20.00 | $20.53 | $19.35 | $19.53 | $19.53 | 708,878 |
| 2025-01-29 | $18.78 | $19.98 | $18.78 | $19.84 | $19.84 | 1,161,181 |
| 2025-01-28 | $18.71 | $19.50 | $18.61 | $19.20 | $19.20 | 1,174,344 |
| 2025-01-27 | $19.01 | $19.61 | $18.73 | $18.79 | $18.79 | 1,407,983 |
| 2025-01-24 | $18.54 | $19.47 | $18.16 | $19.17 | $19.17 | 1,974,871 |
| 2025-01-23 | $19.10 | $19.23 | $18.15 | $18.44 | $18.44 | 5,706,203 |
| 2025-01-22 | $19.33 | $19.78 | $19.05 | $19.16 | $19.16 | 1,200,780 |
| 2025-01-21 | $20.18 | $20.29 | $19.16 | $19.36 | $19.36 | 1,507,422 |
| 2025-01-17 | $20.27 | $20.31 | $19.84 | $20.03 | $20.03 | 1,026,591 |
| 2025-01-16 | $20.03 | $20.69 | $19.94 | $20.09 | $20.09 | 2,014,960 |
| 2025-01-15 | $19.56 | $20.01 | $19.27 | $19.95 | $19.95 | 1,334,540 |
| 2025-01-14 | $18.61 | $19.24 | $18.60 | $19.03 | $19.03 | 1,417,269 |
| 2025-01-13 | $17.68 | $19.06 | $17.59 | $19.01 | $19.01 | 1,497,898 |
| 2025-01-10 | $18.19 | $18.49 | $17.50 | $17.80 | $17.80 | 2,344,606 |
| 2025-01-08 | $19.05 | $19.14 | $18.70 | $18.72 | $18.72 | 1,225,820 |
| 2025-01-07 | $19.42 | $19.46 | $18.75 | $19.26 | $19.26 | 1,523,600 |
| 2025-01-06 | $20.59 | $20.60 | $19.13 | $19.47 | $19.47 | 1,722,981 |
| 2025-01-03 | $20.30 | $20.57 | $20.18 | $20.45 | $20.45 | 580,815 |
| 2025-01-02 | $20.69 | $20.87 | $20.00 | $20.10 | $20.10 | 798,256 |
| 2024-12-31 | $20.29 | $20.66 | $20.17 | $20.62 | $20.62 | 1,128,732 |
| 2024-12-30 | $20.09 | $20.27 | $19.77 | $20.13 | $20.13 | 1,225,843 |
| 2024-12-27 | $20.11 | $20.35 | $19.80 | $20.25 | $20.25 | 599,686 |
| 2024-12-26 | $19.98 | $20.43 | $19.98 | $20.23 | $20.23 | 639,007 |
| 2024-12-24 | $19.91 | $20.38 | $19.86 | $20.24 | $20.24 | 364,100 |
| 2024-12-23 | $20.15 | $20.57 | $19.68 | $19.84 | $19.84 | 666,087 |
| 2024-12-20 | $20.22 | $20.60 | $20.05 | $20.13 | $20.13 | 2,249,393 |
| 2024-12-19 | $21.00 | $21.04 | $20.44 | $20.47 | $20.47 | 1,113,335 |
| 2024-12-18 | $21.51 | $21.67 | $20.53 | $20.71 | $20.71 | 1,770,984 |
| 2024-12-17 | $21.06 | $21.75 | $21.06 | $21.49 | $21.49 | 1,444,771 |
| 2024-12-16 | $20.00 | $21.51 | $19.92 | $21.13 | $21.13 | 1,650,313 |
| 2024-12-13 | $20.26 | $20.43 | $19.83 | $19.98 | $19.98 | 2,090,494 |
| 2024-12-12 | $20.35 | $20.52 | $20.14 | $20.20 | $20.20 | 1,131,707 |
| 2024-12-11 | $20.50 | $20.63 | $20.12 | $20.36 | $20.36 | 1,257,734 |
| 2024-12-10 | $20.91 | $21.03 | $20.36 | $20.41 | $20.41 | 1,536,342 |
| 2024-12-09 | $21.46 | $21.67 | $20.88 | $20.99 | $20.99 | 1,112,277 |
| 2024-12-06 | $21.45 | $21.75 | $21.32 | $21.47 | $21.47 | 1,010,992 |
| 2024-12-05 | $22.00 | $22.01 | $21.13 | $21.32 | $21.32 | 837,929 |
| 2024-12-04 | $22.57 | $22.74 | $21.83 | $22.05 | $22.05 | 1,024,202 |
| 2024-12-03 | $23.14 | $23.23 | $22.36 | $22.70 | $22.70 | 1,220,529 |
| 2024-12-02 | $23.03 | $23.19 | $22.55 | $23.14 | $23.14 | 1,859,614 |
| 2024-11-29 | $23.22 | $23.40 | $22.33 | $22.71 | $22.71 | 854,150 |
| 2024-11-27 | $22.73 | $23.36 | $22.45 | $23.30 | $23.30 | 1,355,729 |
| 2024-11-26 | $22.80 | $22.80 | $22.24 | $22.46 | $22.46 | 1,605,050 |
| 2024-11-25 | $23.13 | $23.33 | $22.66 | $22.95 | $22.95 | 1,269,574 |
| 2024-11-22 | $23.03 | $23.31 | $22.71 | $22.92 | $22.92 | 1,033,718 |
| 2024-11-21 | $22.36 | $23.09 | $22.10 | $22.93 | $22.93 | 1,580,245 |
| 2024-11-20 | $22.33 | $22.51 | $22.15 | $22.36 | $22.36 | 1,375,402 |
| 2024-11-19 | $21.52 | $22.44 | $21.51 | $22.43 | $22.43 | 1,512,260 |
| 2024-11-18 | $22.05 | $22.31 | $21.67 | $21.79 | $21.79 | 1,656,616 |
| 2024-11-15 | $21.58 | $22.04 | $21.31 | $21.93 | $21.93 | 1,610,109 |
| 2024-11-14 | $21.73 | $21.81 | $21.05 | $21.77 | $21.77 | 1,998,109 |
| 2024-11-13 | $22.96 | $23.13 | $21.59 | $21.63 | $21.63 | 1,531,925 |
| 2024-11-12 | $22.91 | $23.00 | $22.04 | $22.63 | $22.63 | 2,241,106 |
| 2024-11-11 | $21.35 | $23.22 | $21.25 | $23.17 | $23.17 | 2,291,980 |
| 2024-11-08 | $20.59 | $22.24 | $19.88 | $20.99 | $20.99 | 5,427,563 |
| 2024-11-07 | $18.05 | $18.80 | $17.86 | $18.30 | $18.30 | 2,452,349 |
| 2024-11-06 | $19.14 | $19.43 | $17.82 | $17.95 | $17.95 | 1,858,936 |
| 2024-11-05 | $17.44 | $17.85 | $17.17 | $17.84 | $17.84 | 1,078,466 |
| 2024-11-04 | $17.48 | $17.60 | $17.26 | $17.44 | $17.44 | 932,526 |
| 2024-11-01 | $17.49 | $17.61 | $17.26 | $17.44 | $17.44 | 697,328 |
| 2024-10-31 | $17.95 | $18.14 | $17.38 | $17.42 | $17.42 | 1,020,506 |
| 2024-10-30 | $17.44 | $18.10 | $17.43 | $18.00 | $18.00 | 622,214 |
| 2024-10-29 | $17.04 | $17.75 | $16.98 | $17.52 | $17.52 | 729,213 |
| 2024-10-28 | $17.44 | $17.59 | $17.09 | $17.17 | $17.17 | 691,228 |
| 2024-10-25 | $17.65 | $17.85 | $17.24 | $17.32 | $17.32 | 667,370 |
| 2024-10-24 | $17.55 | $17.60 | $17.14 | $17.50 | $17.50 | 718,144 |
| 2024-10-23 | $17.17 | $17.56 | $17.09 | $17.44 | $17.44 | 676,773 |
| 2024-10-22 | $17.15 | $17.43 | $17.00 | $17.25 | $17.25 | 541,743 |
| 2024-10-21 | $17.44 | $17.63 | $17.16 | $17.20 | $17.20 | 602,965 |
| 2024-10-18 | $17.17 | $18.04 | $17.07 | $17.48 | $17.48 | 917,482 |
| 2024-10-17 | $17.14 | $17.26 | $16.71 | $17.05 | $17.05 | 659,475 |
| 2024-10-16 | $17.18 | $17.40 | $16.90 | $17.14 | $17.14 | 730,503 |
| 2024-10-15 | $16.47 | $17.30 | $16.33 | $16.96 | $16.96 | 1,368,974 |
| 2024-10-14 | $16.54 | $16.76 | $16.35 | $16.47 | $16.47 | 1,003,753 |
| 2024-10-11 | $16.03 | $16.57 | $16.03 | $16.49 | $16.49 | 1,534,418 |
| 2024-10-10 | $15.82 | $16.58 | $15.73 | $16.49 | $16.49 | 824,465 |
| 2024-10-09 | $16.51 | $16.57 | $15.99 | $16.05 | $16.05 | 816,553 |
| 2024-10-08 | $16.26 | $16.55 | $16.08 | $16.49 | $16.49 | 1,142,427 |
| 2024-10-07 | $16.34 | $16.42 | $15.87 | $16.31 | $16.31 | 772,983 |
| 2024-10-04 | $16.19 | $16.61 | $15.79 | $16.41 | $16.41 | 1,109,960 |
| 2024-10-03 | $15.50 | $15.90 | $15.48 | $15.87 | $15.87 | 652,576 |
| 2024-10-02 | $15.98 | $16.13 | $15.70 | $15.72 | $15.72 | 489,016 |
| 2024-10-01 | $16.40 | $16.52 | $15.93 | $15.94 | $15.94 | 404,008 |
| 2024-09-30 | $16.42 | $16.78 | $16.25 | $16.39 | $16.39 | 801,654 |
| 2024-09-27 | $17.00 | $17.10 | $16.39 | $16.47 | $16.47 | 943,533 |
| 2024-09-26 | $16.69 | $17.03 | $16.17 | $16.82 | $16.82 | 903,636 |
| 2024-09-25 | $16.61 | $16.68 | $15.93 | $16.35 | $16.35 | 670,734 |
| 2024-09-24 | $16.59 | $16.89 | $16.48 | $16.67 | $16.67 | 659,269 |
| 2024-09-23 | $16.56 | $16.62 | $16.31 | $16.49 | $16.49 | 1,077,380 |
| 2024-09-20 | $17.09 | $17.17 | $16.49 | $16.56 | $16.56 | 1,830,595 |
| 2024-09-19 | $17.08 | $17.30 | $16.66 | $16.99 | $16.99 | 2,018,684 |
| 2024-09-18 | $17.47 | $18.14 | $16.54 | $16.66 | $16.66 | 2,753,688 |
| 2024-09-17 | $18.22 | $18.40 | $17.48 | $17.50 | $17.50 | 864,180 |
| 2024-09-16 | $17.86 | $18.22 | $17.58 | $17.99 | $17.99 | 681,815 |
| 2024-09-13 | $17.84 | $18.50 | $17.77 | $17.79 | $17.79 | 707,329 |
| 2024-09-12 | $17.74 | $18.03 | $17.39 | $17.83 | $17.83 | 758,062 |
| 2024-09-11 | $17.37 | $17.93 | $17.18 | $17.72 | $17.72 | 669,263 |
| 2024-09-10 | $17.16 | $17.41 | $16.76 | $17.38 | $17.38 | 1,008,604 |
| 2024-09-09 | $17.52 | $17.79 | $16.98 | $17.25 | $17.25 | 1,538,761 |
| 2024-09-06 | $17.56 | $17.87 | $17.15 | $17.45 | $17.45 | 610,843 |
| 2024-09-05 | $17.48 | $17.55 | $17.13 | $17.54 | $17.54 | 676,353 |
| 2024-09-04 | $17.83 | $17.92 | $17.27 | $17.38 | $17.38 | 658,245 |
| 2024-09-03 | $17.87 | $18.25 | $17.76 | $17.89 | $17.89 | 966,972 |
| 2024-08-30 | $18.34 | $18.70 | $17.98 | $18.11 | $18.11 | 1,430,811 |
| 2024-08-29 | $17.43 | $18.71 | $17.35 | $18.28 | $18.28 | 2,047,006 |
| 2024-08-28 | $17.65 | $17.80 | $17.21 | $17.29 | $17.29 | 1,076,912 |
| 2024-08-27 | $17.83 | $17.87 | $17.27 | $17.68 | $17.68 | 1,032,924 |
| 2024-08-26 | $17.76 | $18.35 | $17.76 | $17.96 | $17.96 | 779,006 |
| 2024-08-23 | $16.88 | $17.59 | $16.72 | $17.58 | $17.58 | 915,780 |
| 2024-08-22 | $17.01 | $17.28 | $16.63 | $16.74 | $16.74 | 1,065,753 |
| 2024-08-21 | $16.89 | $17.04 | $16.46 | $16.95 | $16.95 | 645,692 |
| 2024-08-20 | $17.20 | $17.20 | $16.77 | $16.80 | $16.80 | 687,941 |
| 2024-08-19 | $17.65 | $17.68 | $17.04 | $17.19 | $17.19 | 1,211,535 |
| 2024-08-16 | $18.03 | $18.25 | $17.51 | $17.65 | $17.65 | 1,054,416 |
| 2024-08-15 | $18.06 | $18.35 | $17.92 | $18.11 | $18.11 | 1,389,365 |
| 2024-08-14 | $17.68 | $17.79 | $17.53 | $17.66 | $17.66 | 1,444,290 |
| 2024-08-13 | $17.29 | $17.83 | $17.19 | $17.69 | $17.69 | 848,805 |
| 2024-08-12 | $17.91 | $18.29 | $17.29 | $17.30 | $17.30 | 1,044,730 |
| 2024-08-09 | $18.69 | $18.71 | $17.99 | $18.00 | $18.00 | 921,440 |
| 2024-08-08 | $18.45 | $18.90 | $17.97 | $18.71 | $18.71 | 1,540,273 |
| 2024-08-07 | $17.50 | $18.89 | $17.30 | $18.27 | $18.27 | 3,960,586 |
| 2024-08-06 | $18.06 | $18.42 | $17.64 | $17.77 | $17.77 | 1,967,339 |
| 2024-08-05 | $17.53 | $18.70 | $17.51 | $18.00 | $18.00 | 1,606,507 |
| 2024-08-02 | $16.46 | $19.23 | $16.34 | $18.96 | $18.96 | 4,740,393 |
| 2024-08-01 | $18.48 | $18.48 | $17.08 | $17.33 | $17.33 | 940,851 |
| 2024-07-31 | $18.85 | $18.88 | $18.29 | $18.31 | $18.31 | 817,942 |
| 2024-07-30 | $19.15 | $19.48 | $18.50 | $18.67 | $18.67 | 774,718 |
| 2024-07-29 | $18.66 | $18.97 | $18.53 | $18.93 | $18.93 | 904,199 |
| 2024-07-26 | $18.41 | $18.62 | $18.24 | $18.52 | $18.52 | 796,355 |
| 2024-07-25 | $17.67 | $18.50 | $17.58 | $18.10 | $18.10 | 926,666 |
| 2024-07-24 | $18.21 | $18.45 | $17.47 | $17.49 | $17.49 | 583,567 |
| 2024-07-23 | $17.91 | $18.42 | $17.80 | $18.33 | $18.33 | 787,489 |
| 2024-07-22 | $18.29 | $18.44 | $17.51 | $18.02 | $18.02 | 886,965 |
| 2024-07-19 | $18.06 | $18.26 | $17.73 | $18.19 | $18.19 | 900,244 |
| 2024-07-18 | $18.70 | $19.07 | $18.04 | $18.05 | $18.05 | 1,417,742 |
| 2024-07-17 | $18.76 | $19.07 | $18.64 | $18.99 | $18.99 | 1,294,394 |
| 2024-07-16 | $17.83 | $18.94 | $17.83 | $18.91 | $18.91 | 2,167,296 |
| 2024-07-15 | $17.57 | $17.95 | $17.48 | $17.61 | $17.61 | 1,157,309 |
| 2024-07-12 | $17.21 | $17.72 | $17.16 | $17.37 | $17.37 | 1,301,692 |
| 2024-07-11 | $16.79 | $17.00 | $16.56 | $16.98 | $16.98 | 1,270,904 |
| 2024-07-10 | $16.48 | $16.48 | $16.11 | $16.30 | $16.30 | 1,028,032 |
| 2024-07-09 | $16.42 | $17.31 | $16.40 | $16.48 | $16.48 | 1,552,307 |
| 2024-07-08 | $16.15 | $16.34 | $15.93 | $16.30 | $16.30 | 547,752 |
| 2024-07-05 | $15.93 | $16.09 | $15.65 | $16.03 | $16.03 | 486,534 |
| 2024-07-03 | $15.95 | $16.13 | $15.82 | $15.97 | $15.97 | 305,204 |
| 2024-07-02 | $15.73 | $15.96 | $15.52 | $15.92 | $15.92 | 696,745 |
| 2024-07-01 | $16.45 | $16.51 | $15.45 | $15.63 | $15.63 | 1,140,542 |
| 2024-06-28 | $16.51 | $16.57 | $16.16 | $16.39 | $16.39 | 3,597,970 |
| 2024-06-27 | $16.05 | $16.57 | $15.93 | $16.55 | $16.55 | 970,685 |
| 2024-06-26 | $15.75 | $16.01 | $15.46 | $15.96 | $15.96 | 1,159,304 |
| 2024-06-25 | $16.28 | $16.49 | $15.87 | $15.88 | $15.88 | 1,006,874 |
| 2024-06-24 | $16.31 | $16.55 | $16.23 | $16.35 | $16.35 | 1,250,685 |
| 2024-06-21 | $16.12 | $16.29 | $15.84 | $16.26 | $16.26 | 2,327,391 |
| 2024-06-20 | $15.24 | $16.33 | $15.19 | $16.08 | $16.08 | 3,423,823 |
| 2024-06-18 | $15.72 | $15.95 | $15.38 | $15.39 | $15.39 | 1,991,121 |
| 2024-06-17 | $16.02 | $16.16 | $15.58 | $15.76 | $15.76 | 892,060 |
| 2024-06-14 | $16.44 | $16.44 | $15.99 | $16.05 | $16.05 | 813,397 |
| 2024-06-13 | $16.90 | $16.99 | $16.03 | $16.51 | $16.51 | 1,555,377 |
| 2024-06-12 | $16.94 | $17.35 | $16.80 | $16.90 | $16.90 | 1,193,044 |
| 2024-06-11 | $16.85 | $17.04 | $16.46 | $16.48 | $16.48 | 855,394 |
| 2024-06-10 | $17.00 | $17.08 | $16.79 | $17.04 | $17.04 | 735,228 |
| 2024-06-07 | $17.11 | $17.22 | $16.95 | $17.08 | $17.08 | 731,753 |
| 2024-06-06 | $17.24 | $17.68 | $17.10 | $17.37 | $17.37 | 887,739 |
| 2024-06-05 | $16.83 | $17.31 | $16.52 | $17.27 | $17.27 | 1,383,190 |
| 2024-06-04 | $17.08 | $17.08 | $16.71 | $16.72 | $16.72 | 810,052 |
| 2024-06-03 | $17.05 | $17.21 | $16.83 | $17.09 | $17.09 | 1,330,204 |
| 2024-05-31 | $17.56 | $17.62 | $16.96 | $17.15 | $17.15 | 1,143,310 |
| 2024-05-30 | $17.69 | $17.82 | $17.28 | $17.33 | $17.33 | 814,506 |
| 2024-05-29 | $17.93 | $18.06 | $17.59 | $17.61 | $17.61 | 972,686 |
| 2024-05-28 | $18.51 | $18.57 | $17.87 | $18.20 | $18.20 | 1,362,355 |
| 2024-05-24 | $17.65 | $18.47 | $17.52 | $18.33 | $18.33 | 1,520,428 |
| 2024-05-23 | $17.43 | $17.96 | $17.27 | $17.76 | $17.76 | 1,564,061 |
| 2024-05-22 | $16.79 | $17.61 | $16.71 | $17.35 | $17.35 | 2,577,557 |
| 2024-05-21 | $16.78 | $17.01 | $16.47 | $16.79 | $16.79 | 1,547,563 |
| 2024-05-20 | $16.57 | $16.81 | $16.29 | $16.80 | $16.80 | 1,148,355 |
| 2024-05-17 | $16.85 | $16.85 | $16.46 | $16.60 | $16.60 | 794,232 |
| 2024-05-16 | $16.72 | $16.93 | $16.59 | $16.78 | $16.78 | 998,793 |
| 2024-05-15 | $17.21 | $17.36 | $16.73 | $16.86 | $16.86 | 1,667,059 |
| 2024-05-14 | $17.47 | $17.56 | $16.61 | $16.82 | $16.82 | 1,548,904 |
| 2024-05-13 | $17.63 | $17.90 | $16.93 | $17.21 | $17.21 | 1,569,636 |
| 2024-05-10 | $17.73 | $17.96 | $17.03 | $17.59 | $17.59 | 2,369,303 |
| 2024-05-09 | $17.41 | $18.11 | $16.87 | $17.68 | $17.68 | 3,716,932 |
| 2024-05-08 | $16.89 | $17.31 | $15.77 | $17.24 | $17.24 | 11,780,851 |
| 2024-05-07 | $20.18 | $20.83 | $19.78 | $20.54 | $20.54 | 3,751,584 |
| 2024-05-06 | $19.89 | $20.53 | $19.88 | $20.01 | $20.01 | 2,583,718 |
| 2024-05-03 | $20.69 | $20.75 | $19.53 | $19.81 | $19.81 | 1,297,521 |
| 2024-05-02 | $20.60 | $20.62 | $20.02 | $20.25 | $20.25 | 1,214,892 |
| 2024-05-01 | $20.51 | $21.12 | $20.19 | $20.40 | $20.40 | 1,465,092 |
| 2024-04-30 | $20.33 | $20.65 | $20.11 | $20.50 | $20.50 | 1,341,834 |
| 2024-04-29 | $21.00 | $21.00 | $20.54 | $20.66 | $20.66 | 850,039 |
| 2024-04-26 | $20.68 | $21.04 | $20.44 | $20.79 | $20.79 | 710,397 |
| 2024-04-25 | $20.71 | $20.83 | $20.42 | $20.55 | $20.55 | 1,368,838 |
| 2024-04-24 | $21.42 | $21.58 | $21.13 | $21.13 | $21.13 | 1,378,425 |
| 2024-04-23 | $21.15 | $21.77 | $20.99 | $21.41 | $21.41 | 1,210,791 |
| 2024-04-22 | $21.28 | $21.31 | $20.62 | $21.02 | $21.02 | 1,224,617 |
| 2024-04-19 | $20.85 | $21.14 | $20.61 | $21.10 | $21.10 | 1,990,628 |
| 2024-04-18 | $20.58 | $20.96 | $20.41 | $20.92 | $20.92 | 2,322,916 |
| 2024-04-17 | $20.76 | $20.85 | $20.19 | $20.43 | $20.43 | 2,107,145 |
| 2024-04-16 | $20.75 | $21.07 | $20.40 | $20.79 | $20.79 | 1,429,987 |
| 2024-04-15 | $21.25 | $21.49 | $20.62 | $20.93 | $20.93 | 1,219,159 |
| 2024-04-12 | $22.38 | $22.72 | $21.01 | $21.20 | $21.20 | 1,833,491 |
| 2024-04-11 | $22.51 | $22.89 | $22.11 | $22.72 | $22.72 | 1,478,525 |
| 2024-04-10 | $22.29 | $22.61 | $22.10 | $22.31 | $22.31 | 1,069,761 |
| 2024-04-09 | $23.90 | $23.90 | $23.04 | $23.25 | $23.25 | 737,832 |
| 2024-04-08 | $23.27 | $23.78 | $23.17 | $23.54 | $23.54 | 449,293 |
| 2024-04-05 | $23.32 | $23.41 | $23.07 | $23.23 | $23.23 | 622,164 |
| 2024-04-04 | $24.12 | $24.33 | $23.27 | $23.39 | $23.39 | 989,078 |
| 2024-04-03 | $23.31 | $24.18 | $23.31 | $24.00 | $24.00 | 1,183,788 |
| 2024-04-02 | $23.01 | $23.64 | $22.90 | $23.59 | $23.59 | 764,088 |
| 2024-04-01 | $24.96 | $24.97 | $23.52 | $23.64 | $23.64 | 1,022,166 |
| 2024-03-28 | $24.80 | $25.10 | $24.60 | $24.81 | $24.81 | 1,010,898 |
| 2024-03-27 | $24.92 | $24.97 | $24.32 | $24.72 | $24.72 | 1,056,102 |
| 2024-03-26 | $24.41 | $25.27 | $24.21 | $24.75 | $24.75 | 1,331,169 |
| 2024-03-25 | $24.53 | $24.63 | $24.12 | $24.13 | $24.13 | 628,036 |
| 2024-03-22 | $25.15 | $25.28 | $24.23 | $24.47 | $24.47 | 950,412 |
| 2024-03-21 | $25.73 | $25.95 | $25.14 | $25.32 | $25.32 | 1,195,730 |
| 2024-03-20 | $25.44 | $25.90 | $24.83 | $25.27 | $25.27 | 1,397,934 |
| 2024-03-19 | $25.70 | $25.86 | $24.91 | $24.95 | $24.95 | 1,405,958 |
| 2024-03-18 | $25.50 | $26.15 | $25.47 | $25.78 | $25.78 | 1,264,757 |
| 2024-03-15 | $25.25 | $25.67 | $25.12 | $25.60 | $25.60 | 1,713,650 |
| 2024-03-14 | $26.21 | $26.41 | $25.34 | $25.47 | $25.47 | 1,051,649 |
| 2024-03-13 | $26.25 | $26.60 | $25.90 | $26.21 | $26.21 | 1,275,044 |
| 2024-03-12 | $25.86 | $26.51 | $25.64 | $26.44 | $26.44 | 1,245,957 |
| 2024-03-11 | $26.78 | $27.06 | $25.98 | $26.03 | $26.03 | 879,331 |
| 2024-03-08 | $26.50 | $27.02 | $26.36 | $26.97 | $26.97 | 1,649,241 |
| 2024-03-07 | $26.11 | $26.86 | $26.09 | $26.34 | $26.34 | 1,966,677 |
| 2024-03-06 | $26.64 | $26.97 | $26.02 | $26.28 | $26.28 | 1,715,705 |
| 2024-03-05 | $26.64 | $27.40 | $26.33 | $26.50 | $26.50 | 1,897,110 |
| 2024-03-04 | $28.15 | $28.24 | $26.87 | $27.27 | $27.27 | 2,132,855 |
| 2024-03-01 | $28.33 | $29.18 | $27.74 | $28.25 | $28.25 | 2,305,962 |
| 2024-02-29 | $29.53 | $29.53 | $28.02 | $28.39 | $28.39 | 2,914,393 |
| 2024-02-28 | $31.47 | $31.54 | $28.15 | $28.85 | $28.85 | 6,133,574 |
| 2024-02-27 | $24.44 | $24.78 | $24.08 | $24.52 | $24.52 | 2,963,077 |
| 2024-02-26 | $23.37 | $24.20 | $23.18 | $24.12 | $24.12 | 2,073,911 |
| 2024-02-23 | $23.03 | $23.50 | $22.88 | $23.39 | $23.39 | 1,358,406 |
| 2024-02-22 | $22.73 | $23.17 | $22.40 | $23.00 | $23.00 | 1,947,689 |
| 2024-02-21 | $22.50 | $22.62 | $22.00 | $22.16 | $22.16 | 1,133,564 |
| 2024-02-20 | $22.38 | $22.90 | $22.38 | $22.77 | $22.77 | 737,023 |
| 2024-02-16 | $22.71 | $23.09 | $22.27 | $22.87 | $22.87 | 1,264,708 |
| 2024-02-15 | $22.83 | $23.16 | $22.67 | $22.87 | $22.87 | 839,073 |
| 2024-02-14 | $22.00 | $22.82 | $21.92 | $22.65 | $22.65 | 906,215 |
| 2024-02-13 | $21.69 | $22.70 | $21.48 | $21.69 | $21.69 | 1,095,073 |
| 2024-02-12 | $22.48 | $23.34 | $22.42 | $22.79 | $22.79 | 1,259,796 |
| 2024-02-09 | $21.97 | $22.46 | $21.88 | $22.37 | $22.37 | 1,403,839 |
| 2024-02-08 | $21.65 | $21.93 | $21.40 | $21.71 | $21.71 | 1,219,069 |
| 2024-02-07 | $21.88 | $22.03 | $21.35 | $21.70 | $21.70 | 1,204,845 |
| 2024-02-06 | $21.81 | $22.18 | $21.55 | $21.88 | $21.88 | 1,089,525 |
| 2024-02-05 | $21.58 | $21.68 | $21.07 | $21.47 | $21.47 | 827,850 |
| 2024-02-02 | $21.61 | $22.12 | $21.31 | $21.94 | $21.94 | 853,470 |
| 2024-02-01 | $21.49 | $21.92 | $21.11 | $21.90 | $21.90 | 870,944 |
| 2024-01-31 | $21.58 | $22.37 | $21.33 | $21.37 | $21.37 | 1,252,366 |
| 2024-01-30 | $22.12 | $22.32 | $21.38 | $21.70 | $21.70 | 1,104,109 |
| 2024-01-29 | $22.71 | $22.75 | $21.68 | $22.17 | $22.17 | 1,661,322 |
| 2024-01-26 | $20.96 | $21.80 | $20.94 | $21.34 | $21.34 | 1,598,977 |
| 2024-01-25 | $21.19 | $21.23 | $20.67 | $20.83 | $20.83 | 870,776 |
| 2024-01-24 | $21.49 | $21.49 | $20.73 | $20.87 | $20.87 | 1,776,374 |
| 2024-01-23 | $20.94 | $21.42 | $20.86 | $21.13 | $21.13 | 1,508,044 |
| 2024-01-22 | $20.27 | $21.04 | $19.97 | $20.50 | $20.50 | 2,066,118 |
| 2024-01-19 | $19.80 | $20.44 | $19.37 | $19.78 | $19.78 | 3,550,592 |
| 2024-01-18 | $20.29 | $20.41 | $19.47 | $19.73 | $19.73 | 2,928,670 |
| 2024-01-17 | $19.91 | $20.17 | $19.63 | $20.15 | $20.15 | 1,608,405 |
| 2024-01-16 | $20.31 | $20.46 | $20.15 | $20.30 | $20.30 | 1,504,023 |
| 2024-01-12 | $21.45 | $21.71 | $20.48 | $20.69 | $20.69 | 1,401,008 |
| 2024-01-11 | $21.52 | $21.58 | $20.89 | $21.24 | $21.24 | 2,226,064 |
| 2024-01-10 | $21.95 | $21.95 | $21.28 | $21.48 | $21.48 | 1,404,330 |
| 2024-01-09 | $22.30 | $22.54 | $21.93 | $21.98 | $21.98 | 1,371,368 |
| 2024-01-08 | $22.02 | $22.89 | $22.02 | $22.83 | $22.83 | 2,092,064 |
| 2024-01-05 | $21.31 | $21.93 | $21.26 | $21.85 | $21.85 | 1,061,776 |
| 2024-01-04 | $21.74 | $21.74 | $20.91 | $21.51 | $21.51 | 1,426,489 |
| 2024-01-03 | $22.66 | $22.66 | $21.27 | $21.45 | $21.45 | 1,355,598 |
| 2024-01-02 | $22.65 | $23.06 | $22.17 | $22.75 | $22.75 | 1,673,793 |
| 2023-12-29 | $23.72 | $23.91 | $23.13 | $23.15 | $23.15 | 878,383 |
| 2023-12-28 | $23.19 | $24.27 | $23.19 | $23.81 | $23.81 | 1,127,638 |
| 2023-12-27 | $23.36 | $23.39 | $22.81 | $23.24 | $23.24 | 1,698,817 |
| 2023-12-26 | $23.63 | $23.72 | $22.85 | $23.14 | $23.14 | 1,322,515 |
| 2023-12-22 | $23.65 | $23.71 | $23.08 | $23.42 | $23.42 | 1,373,028 |
| 2023-12-21 | $23.77 | $23.86 | $23.12 | $23.49 | $23.49 | 2,668,735 |
| 2023-12-20 | $23.96 | $24.05 | $23.12 | $23.18 | $23.18 | 1,739,663 |
| 2023-12-19 | $23.93 | $24.30 | $23.65 | $24.04 | $24.04 | 1,235,403 |
| 2023-12-18 | $22.60 | $23.71 | $22.59 | $23.50 | $23.50 | 1,408,543 |
| 2023-12-15 | $23.57 | $23.67 | $22.99 | $23.35 | $23.35 | 2,983,686 |
| 2023-12-14 | $24.46 | $24.94 | $22.99 | $23.27 | $23.27 | 2,657,057 |
| 2023-12-13 | $22.04 | $23.89 | $21.85 | $23.87 | $23.87 | 1,289,668 |
| 2023-12-12 | $22.00 | $22.16 | $21.47 | $21.90 | $21.90 | 926,993 |
| 2023-12-11 | $21.77 | $22.14 | $21.61 | $21.94 | $21.94 | 1,071,444 |
| 2023-12-08 | $22.00 | $22.43 | $21.58 | $21.81 | $21.81 | 1,696,818 |
| 2023-12-07 | $22.71 | $22.71 | $20.80 | $22.42 | $22.42 | 3,826,528 |
| 2023-12-06 | $23.16 | $23.70 | $22.52 | $22.70 | $22.70 | 1,022,577 |
| 2023-12-05 | $23.52 | $23.83 | $22.62 | $22.93 | $22.93 | 1,747,796 |
| 2023-12-04 | $24.84 | $25.12 | $23.57 | $23.59 | $23.59 | 1,672,695 |
| 2023-12-01 | $23.07 | $25.19 | $23.07 | $25.05 | $25.05 | 1,933,815 |
| 2023-11-30 | $23.09 | $23.50 | $22.89 | $23.30 | $23.30 | 1,398,107 |
| 2023-11-29 | $22.95 | $23.52 | $22.81 | $23.00 | $23.00 | 1,626,377 |
| 2023-11-28 | $22.97 | $23.20 | $22.47 | $22.59 | $22.59 | 1,659,321 |
| 2023-11-27 | $23.37 | $23.47 | $22.90 | $23.03 | $23.03 | 1,073,874 |
| 2023-11-24 | $23.08 | $23.29 | $22.99 | $23.23 | $23.23 | 422,975 |
| 2023-11-22 | $22.99 | $23.58 | $22.99 | $23.18 | $23.18 | 1,487,399 |
| 2023-11-21 | $23.11 | $23.29 | $22.32 | $22.63 | $22.63 | 1,133,797 |
| 2023-11-20 | $22.24 | $23.37 | $21.99 | $23.33 | $23.33 | 1,249,249 |
| 2023-11-17 | $22.59 | $22.85 | $21.98 | $22.26 | $22.26 | 1,755,297 |
| 2023-11-16 | $22.31 | $22.70 | $21.96 | $22.48 | $22.48 | 1,679,693 |
| 2023-11-15 | $22.47 | $23.25 | $22.15 | $22.54 | $22.54 | 1,728,193 |
| 2023-11-14 | $21.48 | $22.93 | $21.41 | $22.50 | $22.50 | 2,331,406 |
| 2023-11-13 | $20.02 | $21.02 | $19.96 | $20.62 | $20.62 | 2,102,630 |
| 2023-11-10 | $19.68 | $20.37 | $19.51 | $19.89 | $19.89 | 3,615,642 |
| 2023-11-09 | $20.96 | $21.00 | $19.00 | $19.59 | $19.59 | 6,420,817 |
| 2023-11-08 | $19.00 | $21.25 | $18.65 | $20.68 | $20.68 | 7,979,568 |
| 2023-11-07 | $27.38 | $28.13 | $27.12 | $27.68 | $27.68 | 2,042,106 |
| 2023-11-06 | $28.50 | $28.58 | $26.86 | $27.30 | $27.30 | 1,173,842 |
| 2023-11-03 | $27.67 | $29.13 | $27.54 | $28.47 | $28.47 | 1,915,670 |
| 2023-11-02 | $27.83 | $28.06 | $27.12 | $27.20 | $27.20 | 1,074,496 |
| 2023-11-01 | $26.85 | $27.12 | $26.39 | $27.08 | $27.08 | 660,016 |
| 2023-10-31 | $26.70 | $27.85 | $26.03 | $26.89 | $26.89 | 899,063 |
| 2023-10-30 | $26.83 | $26.84 | $25.92 | $26.12 | $26.12 | 927,949 |
| 2023-10-27 | $26.53 | $27.01 | $26.02 | $26.38 | $26.38 | 928,078 |
| 2023-10-26 | $27.00 | $27.07 | $26.14 | $26.52 | $26.52 | 1,067,111 |
| 2023-10-25 | $28.28 | $28.60 | $26.96 | $27.00 | $27.00 | 600,605 |
| 2023-10-24 | $28.81 | $29.21 | $28.36 | $28.72 | $28.72 | 467,286 |
| 2023-10-23 | $27.51 | $28.57 | $27.40 | $28.30 | $28.30 | 636,767 |
| 2023-10-20 | $28.70 | $28.77 | $27.73 | $27.85 | $27.85 | 846,990 |
| 2023-10-19 | $28.41 | $28.97 | $28.01 | $28.41 | $28.41 | 532,115 |
| 2023-10-18 | $29.40 | $29.56 | $28.29 | $28.45 | $28.45 | 606,412 |
| 2023-10-17 | $28.70 | $29.78 | $28.70 | $29.74 | $29.74 | 832,875 |
| 2023-10-16 | $27.78 | $29.16 | $27.40 | $28.97 | $28.97 | 774,416 |
| 2023-10-13 | $28.47 | $28.50 | $27.01 | $27.66 | $27.66 | 1,269,003 |
| 2023-10-12 | $30.97 | $30.97 | $28.49 | $28.68 | $28.68 | 853,304 |
| 2023-10-11 | $31.19 | $31.61 | $30.28 | $30.54 | $30.54 | 1,050,983 |
| 2023-10-10 | $29.27 | $31.36 | $29.24 | $31.10 | $31.10 | 1,576,867 |
| 2023-10-09 | $29.80 | $29.93 | $28.63 | $29.23 | $29.23 | 1,343,053 |
| 2023-10-06 | $29.91 | $30.64 | $29.72 | $30.24 | $30.24 | 1,147,736 |
| 2023-10-05 | $29.81 | $30.54 | $29.41 | $30.01 | $30.01 | 919,542 |
| 2023-10-04 | $30.26 | $30.42 | $29.10 | $29.97 | $29.97 | 778,799 |
| 2023-10-03 | $31.32 | $31.42 | $29.90 | $30.11 | $30.11 | 846,831 |
| 2023-10-02 | $31.72 | $31.95 | $31.37 | $31.60 | $31.60 | 494,928 |
| 2023-09-29 | $32.48 | $32.84 | $31.65 | $31.89 | $31.89 | 493,734 |
| 2023-09-28 | $31.52 | $32.57 | $31.35 | $32.08 | $32.08 | 536,791 |
| 2023-09-27 | $31.25 | $31.88 | $31.11 | $31.48 | $31.48 | 1,133,619 |
| 2023-09-26 | $31.03 | $31.41 | $30.88 | $31.12 | $31.12 | 851,610 |
| 2023-09-25 | $30.56 | $31.18 | $30.51 | $31.16 | $31.16 | 785,856 |
| 2023-09-22 | $30.73 | $31.00 | $30.28 | $30.73 | $30.73 | 1,634,754 |
| 2023-09-21 | $29.93 | $30.57 | $29.32 | $30.52 | $30.52 | 1,378,666 |
| 2023-09-20 | $30.55 | $31.16 | $30.21 | $30.27 | $30.27 | 605,252 |
| 2023-09-19 | $30.92 | $30.92 | $30.05 | $30.66 | $30.66 | 719,250 |
| 2023-09-18 | $30.93 | $31.50 | $30.65 | $31.09 | $31.09 | 639,124 |
| 2023-09-15 | $31.30 | $31.78 | $30.83 | $31.39 | $31.39 | 2,839,805 |
| 2023-09-14 | $31.88 | $32.12 | $30.90 | $31.40 | $31.40 | 1,130,992 |
| 2023-09-13 | $31.52 | $31.94 | $31.08 | $31.74 | $31.74 | 664,976 |
| 2023-09-12 | $31.50 | $31.93 | $31.22 | $31.59 | $31.59 | 810,855 |
| 2023-09-11 | $32.24 | $32.51 | $31.71 | $31.86 | $31.86 | 790,853 |
| 2023-09-08 | $32.39 | $33.04 | $32.05 | $32.14 | $32.14 | 718,903 |
| 2023-09-07 | $32.62 | $32.90 | $32.00 | $32.68 | $32.68 | 647,955 |
| 2023-09-06 | $33.54 | $33.65 | $32.69 | $32.92 | $32.92 | 571,849 |
| 2023-09-05 | $34.00 | $34.07 | $33.47 | $33.60 | $33.60 | 626,046 |
| 2023-09-01 | $34.93 | $35.01 | $34.03 | $34.30 | $34.30 | 742,205 |
| 2023-08-31 | $33.93 | $34.97 | $33.70 | $34.58 | $34.58 | 695,620 |
| 2023-08-30 | $32.82 | $33.99 | $32.56 | $33.75 | $33.75 | 750,920 |
| 2023-08-29 | $31.56 | $32.86 | $31.46 | $32.82 | $32.82 | 532,491 |
| 2023-08-28 | $31.95 | $32.05 | $31.51 | $31.75 | $31.75 | 738,061 |
| 2023-08-25 | $31.40 | $31.91 | $30.98 | $31.74 | $31.74 | 645,141 |
| 2023-08-24 | $32.00 | $32.01 | $31.05 | $31.42 | $31.42 | 622,392 |
| 2023-08-23 | $31.95 | $32.15 | $31.64 | $31.91 | $31.91 | 640,408 |
| 2023-08-22 | $31.55 | $32.03 | $31.41 | $31.69 | $31.69 | 822,205 |
| 2023-08-21 | $31.30 | $31.60 | $30.63 | $31.50 | $31.50 | 879,946 |
| 2023-08-18 | $30.52 | $31.60 | $30.07 | $31.29 | $31.29 | 1,237,405 |
| 2023-08-17 | $31.00 | $31.66 | $30.56 | $31.19 | $31.19 | 1,378,978 |
| 2023-08-16 | $30.13 | $31.04 | $29.88 | $31.00 | $31.00 | 1,143,561 |
| 2023-08-15 | $29.99 | $30.48 | $29.82 | $30.35 | $30.35 | 1,389,292 |
| 2023-08-14 | $30.36 | $30.70 | $30.03 | $30.40 | $30.40 | 1,331,609 |
| 2023-08-11 | $31.05 | $31.13 | $30.00 | $30.63 | $30.63 | 2,569,840 |
| 2023-08-10 | $32.26 | $33.38 | $30.99 | $31.19 | $31.19 | 5,279,277 |
| 2023-08-09 | $33.78 | $35.80 | $33.12 | $34.17 | $34.17 | 2,589,595 |
| 2023-08-08 | $33.01 | $33.29 | $31.90 | $32.17 | $32.17 | 1,348,063 |
| 2023-08-07 | $33.65 | $33.65 | $33.00 | $33.41 | $33.41 | 572,009 |
| 2023-08-04 | $33.15 | $34.07 | $32.64 | $33.61 | $33.61 | 873,896 |
| 2023-08-03 | $33.57 | $33.57 | $32.79 | $33.29 | $33.29 | 745,056 |
| 2023-08-02 | $34.52 | $34.52 | $32.76 | $33.58 | $33.58 | 874,383 |
| 2023-08-01 | $33.82 | $35.11 | $33.50 | $35.05 | $35.05 | 903,161 |
| 2023-07-31 | $33.25 | $34.16 | $33.02 | $34.14 | $34.14 | 1,273,824 |
| 2023-07-28 | $32.50 | $33.72 | $32.40 | $33.69 | $33.69 | 668,264 |
| 2023-07-27 | $34.09 | $34.20 | $31.78 | $32.07 | $32.07 | 994,419 |
| 2023-07-26 | $33.61 | $33.94 | $33.12 | $33.50 | $33.50 | 686,132 |
| 2023-07-25 | $33.54 | $34.19 | $33.52 | $33.85 | $33.85 | 2,005,984 |
| 2023-07-24 | $33.00 | $33.64 | $32.62 | $33.59 | $33.59 | 999,211 |
| 2023-07-21 | $32.20 | $33.26 | $31.88 | $33.04 | $33.04 | 1,154,154 |
| 2023-07-20 | $32.16 | $32.51 | $31.62 | $31.95 | $31.95 | 751,513 |
| 2023-07-19 | $33.55 | $33.60 | $31.88 | $32.49 | $32.49 | 1,155,724 |
| 2023-07-18 | $33.53 | $33.57 | $32.61 | $33.51 | $33.51 | 1,069,546 |
| 2023-07-17 | $32.84 | $33.66 | $32.60 | $33.65 | $33.65 | 4,655,765 |
| 2023-07-14 | $32.45 | $33.39 | $32.22 | $32.73 | $32.73 | 1,258,746 |
| 2023-07-13 | $30.72 | $32.40 | $30.72 | $32.27 | $32.27 | 1,069,999 |
| 2023-07-12 | $30.33 | $30.61 | $29.67 | $30.54 | $30.54 | 1,095,005 |
| 2023-07-11 | $29.49 | $29.99 | $29.17 | $29.90 | $29.90 | 963,768 |
| 2023-07-10 | $28.72 | $29.57 | $28.31 | $29.57 | $29.57 | 874,228 |
| 2023-07-07 | $28.35 | $29.20 | $28.35 | $28.82 | $28.82 | 993,123 |
| 2023-07-06 | $29.17 | $29.31 | $28.32 | $28.52 | $28.52 | 914,088 |
| 2023-07-05 | $30.67 | $30.74 | $29.32 | $29.63 | $29.63 | 1,099,625 |
| 2023-07-03 | $30.94 | $31.12 | $30.51 | $30.91 | $30.91 | 427,389 |
| 2023-06-30 | $31.13 | $31.29 | $30.76 | $31.04 | $31.04 | 944,072 |
| 2023-06-29 | $30.61 | $31.27 | $30.55 | $30.94 | $30.94 | 862,559 |
| 2023-06-28 | $30.42 | $31.07 | $30.36 | $30.55 | $30.55 | 1,711,817 |
| 2023-06-27 | $30.77 | $31.07 | $30.45 | $30.45 | $30.45 | 945,255 |
| 2023-06-26 | $31.02 | $31.45 | $30.27 | $30.61 | $30.61 | 1,097,242 |
| 2023-06-23 | $31.60 | $32.02 | $31.08 | $31.26 | $31.26 | 6,634,522 |
| 2023-06-22 | $31.89 | $31.89 | $31.11 | $31.39 | $31.39 | 1,127,422 |
| 2023-06-21 | $32.00 | $32.14 | $31.27 | $32.04 | $32.04 | 1,696,406 |
| 2023-06-20 | $30.45 | $32.05 | $30.36 | $31.97 | $31.97 | 2,067,441 |
| 2023-06-16 | $32.47 | $32.47 | $30.68 | $30.74 | $30.74 | 2,919,684 |
| 2023-06-15 | $31.50 | $32.15 | $31.31 | $31.96 | $31.96 | 1,453,670 |
| 2023-06-14 | $31.87 | $31.97 | $30.77 | $31.86 | $31.86 | 2,624,781 |
| 2023-06-13 | $32.39 | $32.60 | $32.15 | $32.57 | $32.57 | 999,527 |
| 2023-06-12 | $32.00 | $32.54 | $31.72 | $32.16 | $32.16 | 781,026 |
| 2023-06-09 | $32.14 | $32.55 | $31.24 | $31.72 | $31.72 | 1,501,617 |
| 2023-06-08 | $31.36 | $32.52 | $31.31 | $32.14 | $32.14 | 1,304,382 |
| 2023-06-07 | $31.15 | $31.88 | $30.96 | $31.42 | $31.42 | 1,367,308 |
| 2023-06-06 | $31.06 | $31.68 | $30.81 | $31.10 | $31.10 | 1,007,983 |
| 2023-06-05 | $31.14 | $31.82 | $30.89 | $31.31 | $31.31 | 717,297 |
| 2023-06-02 | $31.70 | $31.70 | $30.71 | $31.32 | $31.32 | 1,124,929 |
| 2023-06-01 | $29.82 | $30.89 | $29.58 | $30.66 | $30.66 | 1,244,077 |
| 2023-05-31 | $29.49 | $30.15 | $29.13 | $30.04 | $30.04 | 2,113,339 |
| 2023-05-30 | $29.97 | $30.41 | $29.16 | $29.54 | $29.54 | 766,831 |
| 2023-05-26 | $29.85 | $30.18 | $29.26 | $29.51 | $29.51 | 1,182,203 |
| 2023-05-25 | $30.63 | $30.63 | $28.94 | $29.72 | $29.72 | 1,283,198 |
| 2023-05-24 | $29.97 | $30.50 | $28.29 | $30.36 | $30.36 | 1,952,145 |
| 2023-05-23 | $31.07 | $32.01 | $30.58 | $30.75 | $30.75 | 1,099,030 |
| 2023-05-22 | $30.59 | $31.56 | $30.36 | $31.29 | $31.29 | 995,170 |
| 2023-05-19 | $31.32 | $31.35 | $30.81 | $30.99 | $30.99 | 1,253,368 |
| 2023-05-18 | $29.71 | $31.22 | $29.56 | $31.19 | $31.19 | 1,139,143 |
| 2023-05-17 | $29.65 | $29.97 | $28.55 | $29.69 | $29.69 | 854,890 |
| 2023-05-16 | $30.87 | $31.04 | $29.26 | $29.45 | $29.45 | 1,701,115 |
| 2023-05-15 | $29.51 | $31.23 | $29.22 | $31.20 | $31.20 | 2,106,423 |
| 2023-05-12 | $29.55 | $29.99 | $29.11 | $29.58 | $29.58 | 1,598,384 |
| 2023-05-11 | $29.00 | $29.86 | $28.62 | $29.51 | $29.51 | 1,067,701 |
| 2023-05-10 | $30.50 | $30.96 | $27.69 | $29.36 | $29.36 | 1,760,016 |
| 2023-05-09 | $29.22 | $29.50 | $27.92 | $28.86 | $28.86 | 1,530,753 |
| 2023-05-08 | $28.85 | $29.85 | $28.45 | $29.62 | $29.62 | 1,852,016 |
| 2023-05-05 | $28.66 | $29.24 | $28.63 | $28.76 | $28.76 | 775,727 |
| 2023-05-04 | $28.57 | $29.58 | $28.18 | $28.23 | $28.23 | 683,078 |
| 2023-05-03 | $27.65 | $29.07 | $27.19 | $28.49 | $28.49 | 403,363 |
| 2023-05-02 | $28.21 | $28.21 | $27.38 | $27.57 | $27.57 | 479,998 |
| 2023-05-01 | $28.95 | $29.27 | $28.00 | $28.40 | $28.40 | 553,134 |
| 2023-04-28 | $28.32 | $29.24 | $28.10 | $29.17 | $29.17 | 668,212 |
| 2023-04-27 | $28.56 | $28.70 | $27.81 | $28.53 | $28.53 | 496,237 |
| 2023-04-26 | $27.88 | $28.77 | $27.86 | $28.27 | $28.27 | 699,853 |
| 2023-04-25 | $29.20 | $29.20 | $28.00 | $28.04 | $28.04 | 479,649 |
| 2023-04-24 | $29.67 | $30.17 | $29.20 | $29.36 | $29.36 | 574,890 |
| 2023-04-21 | $29.29 | $29.95 | $28.96 | $29.77 | $29.77 | 619,674 |
| 2023-04-20 | $28.81 | $29.80 | $28.60 | $29.39 | $29.39 | 547,287 |
| 2023-04-19 | $28.69 | $29.57 | $28.57 | $29.23 | $29.23 | 628,317 |
| 2023-04-18 | $29.54 | $29.71 | $28.82 | $29.02 | $29.02 | 331,656 |
| 2023-04-17 | $28.72 | $29.38 | $28.72 | $29.14 | $29.14 | 356,341 |
| 2023-04-14 | $29.50 | $29.84 | $28.72 | $28.95 | $28.95 | 561,823 |
| 2023-04-13 | $29.48 | $30.18 | $29.18 | $30.03 | $30.03 | 1,065,995 |
| 2023-04-12 | $29.50 | $29.57 | $28.69 | $28.86 | $28.86 | 485,100 |
| 2023-04-11 | $28.24 | $29.28 | $28.07 | $28.95 | $28.95 | 640,952 |
| 2023-04-10 | $27.22 | $28.32 | $26.85 | $28.22 | $28.22 | 478,197 |
| 2023-04-06 | $27.27 | $27.61 | $26.46 | $27.57 | $27.57 | 756,858 |
| 2023-04-05 | $28.73 | $28.73 | $27.10 | $27.50 | $27.50 | 635,620 |
| 2023-04-04 | $29.18 | $29.46 | $28.85 | $28.92 | $28.92 | 410,425 |
| 2023-04-03 | $29.02 | $29.36 | $28.50 | $29.22 | $29.22 | 626,936 |
| 2023-03-31 | $29.32 | $29.74 | $29.17 | $29.36 | $29.36 | 648,534 |
| 2023-03-30 | $29.50 | $29.70 | $28.85 | $29.01 | $29.01 | 805,058 |
| 2023-03-29 | $27.94 | $29.10 | $27.69 | $28.93 | $28.93 | 793,142 |
| 2023-03-28 | $27.60 | $27.73 | $27.09 | $27.34 | $27.34 | 515,039 |
| 2023-03-27 | $28.08 | $28.24 | $27.59 | $27.66 | $27.66 | 508,415 |
| 2023-03-24 | $27.56 | $28.09 | $27.18 | $27.69 | $27.69 | 553,741 |
| 2023-03-23 | $28.30 | $28.79 | $27.62 | $27.86 | $27.86 | 724,673 |
| 2023-03-22 | $28.36 | $28.97 | $27.86 | $27.86 | $27.86 | 585,545 |
| 2023-03-21 | $27.80 | $28.70 | $27.80 | $28.31 | $28.31 | 556,693 |
| 2023-03-20 | $28.04 | $28.31 | $27.11 | $27.62 | $27.62 | 545,594 |
| 2023-03-17 | $27.65 | $28.53 | $27.33 | $28.02 | $28.02 | 1,335,083 |
| 2023-03-16 | $27.24 | $28.08 | $26.57 | $27.93 | $27.93 | 942,640 |
| 2023-03-15 | $26.39 | $27.00 | $25.55 | $26.90 | $26.90 | 695,660 |
| 2023-03-14 | $25.79 | $27.01 | $25.48 | $26.82 | $26.82 | 1,275,760 |
| 2023-03-13 | $24.26 | $25.54 | $23.59 | $25.01 | $25.01 | 896,764 |
| 2023-03-10 | $26.05 | $26.05 | $24.14 | $24.78 | $24.78 | 986,529 |
| 2023-03-09 | $27.04 | $27.70 | $26.17 | $26.23 | $26.23 | 464,065 |
| 2023-03-08 | $27.27 | $27.33 | $26.29 | $27.11 | $27.11 | 487,585 |
| 2023-03-07 | $27.73 | $27.80 | $26.95 | $27.12 | $27.12 | 787,190 |
| 2023-03-06 | $27.65 | $28.39 | $27.57 | $27.80 | $27.80 | 847,130 |
| 2023-03-03 | $26.25 | $27.72 | $26.14 | $27.64 | $27.64 | 1,042,648 |
| 2023-03-02 | $25.05 | $27.14 | $25.01 | $26.30 | $26.30 | 1,895,484 |
| 2023-03-01 | $27.00 | $27.48 | $24.71 | $25.74 | $25.74 | 2,245,973 |
| 2023-02-28 | $24.52 | $25.31 | $24.15 | $24.73 | $24.73 | 1,317,693 |
| 2023-02-27 | $24.62 | $24.74 | $24.23 | $24.52 | $24.52 | 736,052 |
| 2023-02-24 | $23.98 | $24.29 | $23.74 | $24.26 | $24.26 | 669,951 |
| 2023-02-23 | $24.82 | $26.08 | $24.04 | $24.64 | $24.64 | 547,007 |
| 2023-02-22 | $23.86 | $24.69 | $23.47 | $24.39 | $24.39 | 780,710 |
| 2023-02-21 | $23.37 | $23.82 | $23.17 | $23.61 | $23.61 | 449,244 |
| 2023-02-17 | $23.95 | $24.12 | $23.27 | $24.02 | $24.02 | 912,945 |
| 2023-02-16 | $24.90 | $25.56 | $23.88 | $23.99 | $23.99 | 864,463 |
| 2023-02-15 | $26.05 | $26.20 | $25.49 | $25.66 | $25.66 | 1,040,200 |
| 2023-02-14 | $25.47 | $27.08 | $25.47 | $26.26 | $26.26 | 738,757 |
| 2023-02-13 | $26.41 | $26.55 | $25.85 | $25.97 | $25.97 | 325,021 |
| 2023-02-10 | $26.27 | $26.46 | $25.84 | $26.25 | $26.25 | 342,628 |
| 2023-02-09 | $27.96 | $27.96 | $26.42 | $26.46 | $26.46 | 469,446 |
| 2023-02-08 | $27.79 | $28.11 | $27.35 | $27.56 | $27.56 | 341,131 |
| 2023-02-07 | $27.33 | $27.89 | $27.02 | $27.86 | $27.86 | 658,343 |
| 2023-02-06 | $27.40 | $27.82 | $27.14 | $27.28 | $27.28 | 345,119 |
| 2023-02-03 | $28.23 | $29.12 | $27.77 | $27.85 | $27.85 | 646,931 |
| 2023-02-02 | $28.95 | $29.31 | $28.43 | $29.26 | $29.26 | 1,048,797 |
| 2023-02-01 | $26.97 | $28.40 | $26.70 | $28.28 | $28.28 | 952,426 |
| 2023-01-31 | $26.12 | $27.05 | $26.11 | $26.97 | $26.97 | 624,512 |
| 2023-01-30 | $26.46 | $26.81 | $25.80 | $26.09 | $26.09 | 589,815 |
| 2023-01-27 | $26.42 | $27.21 | $26.19 | $26.96 | $26.96 | 554,081 |
| 2023-01-26 | $26.65 | $26.79 | $25.68 | $26.59 | $26.59 | 725,957 |
| 2023-01-25 | $25.38 | $26.39 | $25.14 | $26.17 | $26.17 | 491,504 |
| 2023-01-24 | $26.21 | $26.78 | $25.72 | $26.01 | $26.01 | 559,424 |
| 2023-01-23 | $26.44 | $26.97 | $25.63 | $26.36 | $26.36 | 533,423 |
| 2023-01-20 | $25.25 | $26.40 | $24.82 | $26.28 | $26.28 | 558,659 |
| 2023-01-19 | $24.81 | $25.26 | $24.43 | $24.76 | $24.76 | 640,721 |
| 2023-01-18 | $25.79 | $26.77 | $25.47 | $25.52 | $25.52 | 1,158,246 |
| 2023-01-17 | $25.85 | $26.07 | $25.33 | $25.49 | $25.49 | 787,365 |
| 2023-01-13 | $25.34 | $26.52 | $25.03 | $26.37 | $26.37 | 814,131 |
| 2023-01-12 | $25.93 | $26.06 | $25.37 | $25.75 | $25.75 | 408,750 |
| 2023-01-11 | $25.05 | $25.93 | $24.87 | $25.84 | $25.84 | 534,527 |
| 2023-01-10 | $24.50 | $25.85 | $24.00 | $24.77 | $24.77 | 764,167 |
| 2023-01-09 | $24.60 | $25.37 | $24.23 | $24.69 | $24.69 | 870,864 |
| 2023-01-06 | $24.04 | $24.91 | $23.70 | $23.92 | $23.92 | 1,082,862 |
| 2023-01-05 | $24.80 | $24.80 | $23.44 | $23.79 | $23.79 | 853,410 |
| 2023-01-04 | $24.43 | $25.00 | $24.00 | $24.86 | $24.86 | 1,050,441 |
| 2023-01-03 | $25.00 | $25.00 | $22.47 | $23.93 | $23.93 | 1,496,363 |
| 2022-12-30 | $23.21 | $24.54 | $22.23 | $24.47 | $24.47 | 1,040,808 |
| 2022-12-29 | $22.19 | $24.25 | $22.01 | $23.73 | $23.73 | 1,493,336 |
| 2022-12-28 | $22.12 | $22.75 | $21.65 | $21.96 | $21.96 | 882,919 |
| 2022-12-27 | $21.57 | $22.50 | $21.07 | $22.32 | $22.32 | 1,178,710 |
| 2022-12-23 | $21.60 | $21.91 | $20.96 | $21.90 | $21.90 | 1,054,219 |
| 2022-12-22 | $21.29 | $21.79 | $21.00 | $21.74 | $21.74 | 982,040 |
| 2022-12-21 | $21.36 | $21.93 | $21.11 | $21.90 | $21.90 | 715,167 |
| 2022-12-20 | $21.37 | $21.73 | $20.79 | $21.26 | $21.26 | 661,644 |
| 2022-12-19 | $22.03 | $22.31 | $21.06 | $21.41 | $21.41 | 817,032 |
| 2022-12-16 | $21.39 | $22.02 | $20.85 | $21.84 | $21.84 | 1,292,452 |
| 2022-12-15 | $22.15 | $22.40 | $21.42 | $21.62 | $21.62 | 844,757 |
| 2022-12-14 | $22.94 | $23.36 | $22.44 | $22.68 | $22.68 | 592,938 |
| 2022-12-13 | $23.42 | $23.92 | $22.60 | $22.96 | $22.96 | 1,155,823 |
| 2022-12-12 | $21.35 | $22.46 | $21.14 | $22.39 | $22.39 | 1,016,073 |
| 2022-12-09 | $21.45 | $21.62 | $20.94 | $21.17 | $21.17 | 606,425 |
| 2022-12-08 | $21.53 | $22.05 | $20.80 | $21.35 | $21.35 | 803,969 |
| 2022-12-07 | $20.73 | $21.63 | $20.62 | $21.12 | $21.12 | 658,827 |
| 2022-12-06 | $21.64 | $21.67 | $20.41 | $20.95 | $20.95 | 1,791,607 |
| 2022-12-05 | $21.83 | $22.41 | $21.54 | $21.77 | $21.77 | 721,720 |
| 2022-12-02 | $21.12 | $22.29 | $20.89 | $22.01 | $22.01 | 702,283 |
| 2022-12-01 | $21.63 | $22.24 | $21.28 | $21.69 | $21.69 | 725,642 |
| 2022-11-30 | $20.51 | $21.75 | $20.20 | $21.69 | $21.69 | 1,019,325 |
| 2022-11-29 | $20.59 | $20.98 | $20.37 | $20.53 | $20.53 | 475,009 |
| 2022-11-28 | $20.71 | $21.13 | $20.32 | $20.50 | $20.50 | 443,922 |
| 2022-11-25 | $21.01 | $21.07 | $20.69 | $20.97 | $20.97 | 296,008 |
| 2022-11-23 | $20.23 | $21.11 | $19.88 | $21.11 | $21.11 | 875,466 |
| 2022-11-22 | $20.50 | $20.66 | $19.80 | $20.17 | $20.17 | 996,607 |
| 2022-11-21 | $20.61 | $20.99 | $20.22 | $20.50 | $20.50 | 901,751 |
| 2022-11-18 | $21.48 | $21.48 | $20.69 | $20.99 | $20.99 | 1,138,115 |
| 2022-11-17 | $21.75 | $21.75 | $20.16 | $20.92 | $20.92 | 1,925,547 |
| 2022-11-16 | $23.37 | $23.78 | $22.18 | $22.62 | $22.62 | 1,019,226 |
| 2022-11-15 | $23.57 | $24.33 | $23.12 | $23.92 | $23.92 | 1,428,463 |
| 2022-11-14 | $21.71 | $22.65 | $20.89 | $22.47 | $22.47 | 1,440,743 |
| 2022-11-11 | $22.15 | $23.04 | $21.81 | $22.02 | $22.02 | 1,760,208 |
| 2022-11-10 | $20.30 | $22.55 | $18.98 | $22.04 | $22.04 | 3,297,277 |
| 2022-11-09 | $18.11 | $19.56 | $17.62 | $18.98 | $18.98 | 2,480,057 |
| 2022-11-08 | $18.17 | $18.87 | $17.30 | $18.09 | $18.09 | 1,165,723 |
| 2022-11-07 | $18.51 | $18.70 | $17.16 | $17.91 | $17.91 | 1,029,737 |
| 2022-11-04 | $18.98 | $19.63 | $17.62 | $18.28 | $18.28 | 2,016,359 |
| 2022-11-03 | $19.56 | $19.81 | $18.79 | $18.80 | $18.80 | 614,272 |
| 2022-11-02 | $21.14 | $21.56 | $20.01 | $20.03 | $20.03 | 861,431 |
| 2022-11-01 | $22.53 | $23.07 | $21.03 | $21.24 | $21.24 | 1,234,181 |
| 2022-10-31 | $21.68 | $22.08 | $21.20 | $21.95 | $21.95 | 441,513 |
| 2022-10-28 | $21.94 | $22.55 | $21.73 | $22.00 | $22.00 | 598,841 |
| 2022-10-27 | $22.02 | $22.34 | $21.48 | $21.95 | $21.95 | 543,179 |
| 2022-10-26 | $22.15 | $23.49 | $21.80 | $21.93 | $21.93 | 480,186 |
| 2022-10-25 | $21.36 | $22.56 | $21.26 | $22.51 | $22.51 | 473,791 |
| 2022-10-24 | $21.56 | $22.26 | $20.71 | $21.14 | $21.14 | 417,833 |
| 2022-10-21 | $20.91 | $21.51 | $20.29 | $21.48 | $21.48 | 724,236 |
| 2022-10-20 | $20.88 | $21.86 | $20.66 | $20.89 | $20.89 | 442,783 |
| 2022-10-19 | $20.92 | $21.37 | $20.67 | $20.82 | $20.82 | 454,202 |
| 2022-10-18 | $21.19 | $21.49 | $20.51 | $21.26 | $21.26 | 689,035 |
| 2022-10-17 | $20.29 | $21.02 | $20.27 | $20.44 | $20.44 | 551,914 |
| 2022-10-14 | $21.31 | $21.65 | $19.39 | $19.73 | $19.73 | 980,500 |
| 2022-10-13 | $19.62 | $21.13 | $18.99 | $21.06 | $21.06 | 1,045,046 |
| 2022-10-12 | $20.73 | $20.80 | $19.86 | $20.65 | $20.65 | 820,905 |
| 2022-10-11 | $21.09 | $21.66 | $20.00 | $20.84 | $20.84 | 1,061,971 |
| 2022-10-10 | $22.70 | $22.76 | $21.14 | $21.35 | $21.35 | 639,038 |
| 2022-10-07 | $23.18 | $23.45 | $22.54 | $22.71 | $22.71 | 556,298 |
| 2022-10-06 | $24.58 | $25.00 | $23.58 | $23.86 | $23.86 | 781,932 |
| 2022-10-05 | $25.16 | $25.64 | $24.78 | $24.84 | $24.84 | 1,052,130 |
| 2022-10-04 | $24.84 | $25.88 | $24.84 | $25.88 | $25.88 | 835,907 |
| 2022-10-03 | $23.16 | $24.49 | $22.86 | $24.08 | $24.08 | 696,081 |
| 2022-09-30 | $22.62 | $23.93 | $22.46 | $22.96 | $22.96 | 785,159 |
| 2022-09-29 | $22.62 | $22.88 | $22.01 | $22.58 | $22.58 | 685,174 |
| 2022-09-28 | $22.51 | $23.60 | $22.24 | $23.34 | $23.34 | 1,051,323 |
| 2022-09-27 | $22.29 | $23.25 | $22.14 | $22.38 | $22.38 | 1,225,685 |
| 2022-09-26 | $22.93 | $23.35 | $21.76 | $21.80 | $21.80 | 964,660 |
| 2022-09-23 | $23.91 | $23.99 | $22.11 | $23.04 | $23.04 | 1,591,056 |
| 2022-09-22 | $23.96 | $24.30 | $23.13 | $23.91 | $23.91 | 995,468 |
| 2022-09-21 | $24.51 | $24.97 | $23.94 | $24.07 | $24.07 | 417,693 |
| 2022-09-20 | $23.55 | $24.60 | $23.55 | $24.23 | $24.23 | 719,270 |
| 2022-09-19 | $23.50 | $23.97 | $23.40 | $23.85 | $23.85 | 818,741 |
| 2022-09-16 | $24.63 | $25.20 | $23.86 | $24.04 | $24.04 | 4,204,642 |
| 2022-09-15 | $26.54 | $27.78 | $25.22 | $25.46 | $25.46 | 1,487,059 |
| 2022-09-14 | $26.34 | $27.44 | $25.97 | $27.00 | $27.00 | 1,372,177 |
| 2022-09-13 | $26.11 | $27.14 | $23.93 | $26.35 | $26.35 | 799,475 |
| 2022-09-12 | $26.72 | $27.75 | $26.67 | $27.66 | $27.66 | 849,030 |
| 2022-09-09 | $26.00 | $26.78 | $25.98 | $26.67 | $26.67 | 772,373 |
| 2022-09-08 | $24.57 | $25.86 | $24.25 | $25.62 | $25.62 | 614,850 |
| 2022-09-07 | $24.42 | $25.10 | $24.31 | $25.03 | $25.03 | 770,862 |
| 2022-09-06 | $23.47 | $24.50 | $23.36 | $24.16 | $24.16 | 894,605 |
| 2022-09-02 | $24.00 | $24.49 | $23.02 | $23.35 | $23.35 | 766,136 |
| 2022-09-01 | $24.28 | $24.82 | $22.79 | $23.92 | $23.92 | 1,172,018 |
| 2022-08-31 | $25.69 | $25.86 | $24.81 | $24.86 | $24.86 | 727,565 |
| 2022-08-30 | $25.35 | $25.67 | $24.64 | $25.00 | $25.00 | 580,598 |
| 2022-08-29 | $24.50 | $25.38 | $22.89 | $25.11 | $25.11 | 380,161 |
| 2022-08-26 | $26.21 | $26.40 | $25.07 | $25.14 | $25.14 | 517,987 |
| 2022-08-25 | $26.29 | $26.41 | $25.87 | $26.22 | $26.22 | 730,488 |
| 2022-08-24 | $25.42 | $26.58 | $25.39 | $25.75 | $25.75 | 558,375 |
| 2022-08-23 | $25.42 | $25.67 | $25.25 | $25.38 | $25.38 | 1,051,378 |
| 2022-08-22 | $24.96 | $25.56 | $24.73 | $25.33 | $25.33 | 950,097 |
| 2022-08-19 | $26.25 | $26.50 | $25.80 | $25.81 | $25.81 | 1,004,878 |
| 2022-08-18 | $26.76 | $27.12 | $25.96 | $26.96 | $26.96 | 883,789 |
| 2022-08-17 | $27.39 | $27.41 | $26.06 | $27.15 | $27.15 | 1,039,382 |
| 2022-08-16 | $26.80 | $28.46 | $26.80 | $28.11 | $28.11 | 3,385,475 |
| 2022-08-15 | $26.09 | $27.48 | $25.89 | $27.16 | $27.16 | 1,702,673 |
| 2022-08-12 | $25.30 | $26.35 | $25.12 | $26.27 | $26.27 | 1,121,398 |
| 2022-08-11 | $26.00 | $26.40 | $24.31 | $24.87 | $24.87 | 1,730,065 |
| 2022-08-10 | $25.00 | $28.20 | $25.00 | $26.65 | $26.65 | 2,941,090 |
| 2022-08-09 | $23.79 | $24.00 | $22.93 | $23.63 | $23.63 | 943,000 |
| 2022-08-08 | $24.57 | $25.37 | $23.91 | $24.18 | $24.18 | 1,310,857 |
| 2022-08-05 | $23.91 | $24.99 | $23.52 | $24.56 | $24.56 | 542,089 |
| 2022-08-04 | $25.06 | $25.06 | $24.20 | $24.66 | $24.66 | 439,690 |
| 2022-08-03 | $23.43 | $25.02 | $23.43 | $24.86 | $24.86 | 869,289 |
| 2022-08-02 | $22.94 | $23.45 | $22.80 | $23.17 | $23.17 | 587,663 |
| 2022-08-01 | $23.35 | $23.35 | $22.50 | $23.01 | $23.01 | 821,015 |
| 2022-07-29 | $23.34 | $23.93 | $23.05 | $23.46 | $23.46 | 424,343 |
| 2022-07-28 | $22.48 | $23.52 | $22.35 | $23.34 | $23.34 | 524,347 |
| 2022-07-27 | $22.02 | $22.55 | $21.37 | $22.51 | $22.51 | 329,541 |
| 2022-07-26 | $21.95 | $21.96 | $20.76 | $21.18 | $21.18 | 705,908 |
| 2022-07-25 | $22.75 | $23.01 | $22.10 | $22.16 | $22.16 | 307,698 |
| 2022-07-22 | $23.08 | $23.48 | $22.36 | $22.93 | $22.93 | 574,159 |
| 2022-07-21 | $22.77 | $23.32 | $22.45 | $23.01 | $23.01 | 361,666 |
| 2022-07-20 | $21.88 | $23.20 | $21.75 | $22.81 | $22.81 | 1,376,657 |
| 2022-07-19 | $21.01 | $21.72 | $20.84 | $21.59 | $21.59 | 646,995 |
| 2022-07-18 | $21.95 | $22.12 | $20.50 | $20.64 | $20.64 | 1,129,926 |
| 2022-07-15 | $22.01 | $22.46 | $20.73 | $21.60 | $21.60 | 1,065,072 |
| 2022-07-14 | $22.00 | $22.29 | $21.02 | $21.52 | $21.52 | 1,298,632 |
| 2022-07-13 | $21.35 | $21.57 | $20.36 | $21.40 | $21.40 | 1,116,910 |
| 2022-07-12 | $21.08 | $22.24 | $21.00 | $21.31 | $21.31 | 933,603 |
| 2022-07-11 | $21.21 | $21.45 | $20.52 | $20.97 | $20.97 | 742,026 |
| 2022-07-08 | $20.72 | $21.57 | $20.10 | $21.33 | $21.33 | 419,370 |
| 2022-07-07 | $20.10 | $21.17 | $19.41 | $21.15 | $21.15 | 808,135 |
| 2022-07-06 | $19.88 | $20.32 | $19.65 | $20.01 | $20.01 | 562,361 |
| 2022-07-05 | $18.25 | $20.06 | $17.60 | $19.88 | $19.88 | 684,809 |
| 2022-07-01 | $17.71 | $18.59 | $17.52 | $18.40 | $18.40 | 479,739 |
| 2022-06-30 | $17.83 | $18.15 | $16.87 | $17.63 | $17.63 | 618,661 |
| 2022-06-29 | $18.50 | $18.73 | $17.41 | $17.91 | $17.91 | 562,239 |
| 2022-06-28 | $19.22 | $19.58 | $18.21 | $18.31 | $18.31 | 367,299 |
| 2022-06-27 | $20.61 | $20.75 | $18.73 | $19.21 | $19.21 | 995,909 |
| 2022-06-24 | $19.62 | $20.83 | $19.48 | $20.58 | $20.58 | 2,533,428 |
| 2022-06-23 | $18.32 | $19.49 | $17.64 | $19.22 | $19.22 | 1,161,626 |
| 2022-06-22 | $16.86 | $18.13 | $16.54 | $18.00 | $18.00 | 1,138,459 |
| 2022-06-21 | $16.40 | $17.73 | $15.99 | $17.15 | $17.15 | 1,395,375 |
| 2022-06-17 | $15.42 | $16.28 | $15.42 | $16.05 | $16.05 | 854,312 |
| 2022-06-16 | $15.21 | $17.37 | $14.56 | $15.24 | $15.24 | 1,535,325 |
| 2022-06-15 | $15.86 | $16.40 | $15.56 | $15.98 | $15.98 | 925,641 |
| 2022-06-14 | $15.85 | $16.00 | $14.95 | $15.52 | $15.52 | 1,010,387 |
| 2022-06-13 | $16.09 | $16.29 | $15.51 | $15.73 | $15.73 | 679,493 |
| 2022-06-10 | $17.47 | $17.87 | $16.74 | $16.87 | $16.87 | 652,728 |
| 2022-06-09 | $18.47 | $18.85 | $17.73 | $17.84 | $17.84 | 1,045,236 |
| 2022-06-08 | $19.07 | $19.38 | $18.44 | $18.77 | $18.77 | 1,054,655 |
| 2022-06-07 | $18.46 | $19.62 | $18.44 | $19.25 | $19.25 | 1,042,930 |
| 2022-06-06 | $20.03 | $20.07 | $18.60 | $18.99 | $18.99 | 974,442 |
| 2022-06-03 | $20.39 | $20.49 | $19.20 | $19.47 | $19.47 | 1,021,528 |
| 2022-06-02 | $19.34 | $20.91 | $19.23 | $20.85 | $20.85 | 1,330,124 |
| 2022-06-01 | $19.40 | $19.82 | $18.94 | $19.46 | $19.46 | 878,094 |
| 2022-05-31 | $19.85 | $20.42 | $18.93 | $19.31 | $19.31 | 1,798,332 |
| 2022-05-27 | $19.80 | $20.27 | $19.57 | $20.00 | $20.00 | 1,213,461 |
| 2022-05-26 | $18.69 | $19.70 | $18.10 | $19.58 | $19.58 | 1,685,926 |
| 2022-05-25 | $17.27 | $18.45 | $17.20 | $18.32 | $18.32 | 690,668 |
| 2022-05-24 | $18.32 | $18.53 | $17.09 | $17.50 | $17.50 | 749,133 |
| 2022-05-23 | $19.46 | $19.46 | $18.44 | $18.71 | $18.71 | 800,793 |
| 2022-05-20 | $19.35 | $19.75 | $18.35 | $19.18 | $19.18 | 1,969,780 |
| 2022-05-19 | $18.49 | $19.44 | $17.78 | $18.71 | $18.71 | 1,861,630 |
| 2022-05-18 | $18.81 | $19.36 | $18.14 | $18.53 | $18.53 | 1,040,334 |
| 2022-05-17 | $19.85 | $20.62 | $18.74 | $19.29 | $19.29 | 1,079,978 |
| 2022-05-16 | $19.96 | $20.50 | $19.12 | $19.27 | $19.27 | 1,396,987 |
| 2022-05-13 | $18.91 | $20.68 | $18.27 | $20.18 | $20.18 | 2,712,361 |
| 2022-05-12 | $18.52 | $18.99 | $16.30 | $17.91 | $17.91 | 3,374,478 |
| 2022-05-11 | $20.61 | $23.00 | $19.14 | $19.40 | $19.40 | 1,545,599 |
| 2022-05-10 | $22.81 | $23.87 | $19.84 | $21.14 | $21.14 | 1,256,846 |
| 2022-05-09 | $25.04 | $25.17 | $22.27 | $22.56 | $22.56 | 804,984 |
| 2022-05-06 | $28.22 | $28.22 | $24.75 | $25.65 | $25.65 | 888,614 |
| 2022-05-05 | $29.68 | $30.65 | $27.81 | $28.37 | $28.37 | 382,667 |
| 2022-05-04 | $30.24 | $30.57 | $27.72 | $30.43 | $30.43 | 553,735 |
| 2022-05-03 | $31.35 | $31.70 | $29.37 | $29.95 | $29.95 | 328,676 |
| 2022-05-02 | $30.35 | $31.43 | $30.04 | $31.36 | $31.36 | 530,274 |
| 2022-04-29 | $31.76 | $32.43 | $30.25 | $30.51 | $30.51 | 493,484 |
| 2022-04-28 | $30.57 | $32.29 | $30.08 | $32.10 | $32.10 | 549,420 |
| 2022-04-27 | $29.24 | $30.75 | $29.12 | $29.92 | $29.92 | 491,406 |
| 2022-04-26 | $31.00 | $31.00 | $29.29 | $29.41 | $29.41 | 331,451 |
| 2022-04-25 | $28.21 | $31.31 | $28.21 | $31.30 | $31.30 | 708,884 |
| 2022-04-22 | $30.31 | $31.01 | $28.56 | $29.24 | $29.24 | 718,393 |
| 2022-04-21 | $30.60 | $31.85 | $30.23 | $30.41 | $30.41 | 1,225,956 |
| 2022-04-20 | $31.01 | $31.49 | $30.27 | $30.45 | $30.45 | 592,283 |
| 2022-04-19 | $29.44 | $31.03 | $29.43 | $31.00 | $31.00 | 350,796 |
| 2022-04-18 | $29.52 | $29.95 | $28.53 | $29.43 | $29.43 | 379,162 |
| 2022-04-14 | $30.32 | $30.59 | $29.31 | $29.79 | $29.79 | 491,869 |
| 2022-04-13 | $29.41 | $30.92 | $29.24 | $30.33 | $30.33 | 563,717 |
| 2022-04-12 | $30.03 | $30.77 | $28.72 | $28.87 | $28.87 | 329,384 |
| 2022-04-11 | $28.47 | $29.69 | $28.22 | $29.01 | $29.01 | 321,163 |
| 2022-04-08 | $29.72 | $29.72 | $28.28 | $28.86 | $28.86 | 412,770 |
| 2022-04-07 | $30.50 | $31.00 | $29.38 | $30.08 | $30.08 | 481,187 |
| 2022-04-06 | $31.08 | $31.08 | $29.70 | $30.83 | $30.83 | 962,395 |
| 2022-04-05 | $32.54 | $32.88 | $31.42 | $31.69 | $31.69 | 1,209,193 |
| 2022-04-04 | $31.61 | $32.52 | $31.32 | $32.26 | $32.26 | 450,311 |
| 2022-04-01 | $30.72 | $31.62 | $30.47 | $31.55 | $31.55 | 418,351 |
| 2022-03-31 | $30.29 | $31.58 | $30.29 | $30.58 | $30.58 | 609,950 |
| 2022-03-30 | $30.73 | $31.67 | $29.78 | $30.70 | $30.70 | 628,922 |
| 2022-03-29 | $28.88 | $31.70 | $28.82 | $31.46 | $31.46 | 1,286,454 |
| 2022-03-28 | $28.56 | $29.05 | $27.19 | $28.99 | $28.99 | 545,972 |
| 2022-03-25 | $27.89 | $28.27 | $27.27 | $27.92 | $27.92 | 388,091 |
| 2022-03-24 | $27.10 | $28.24 | $26.69 | $28.10 | $28.10 | 359,534 |
| 2022-03-23 | $26.99 | $28.11 | $26.64 | $27.03 | $27.03 | 290,113 |
| 2022-03-22 | $26.21 | $27.90 | $26.05 | $27.40 | $27.40 | 461,287 |
| 2022-03-21 | $27.97 | $28.35 | $26.00 | $26.23 | $26.23 | 594,943 |
| 2022-03-18 | $25.72 | $28.49 | $25.68 | $28.36 | $28.36 | 2,292,778 |
| 2022-03-17 | $25.36 | $26.72 | $25.12 | $26.17 | $26.17 | 809,865 |
| 2022-03-16 | $23.79 | $26.07 | $23.41 | $25.43 | $25.43 | 1,515,007 |
| 2022-03-15 | $22.65 | $23.64 | $22.56 | $23.29 | $23.29 | 644,405 |
| 2022-03-14 | $25.17 | $25.17 | $22.38 | $22.51 | $22.51 | 854,338 |
| 2022-03-11 | $27.27 | $27.27 | $25.27 | $25.30 | $25.30 | 802,797 |
| 2022-03-10 | $26.44 | $27.21 | $25.75 | $27.02 | $27.02 | 456,379 |
| 2022-03-09 | $26.33 | $27.48 | $26.26 | $27.19 | $27.19 | 365,051 |
| 2022-03-08 | $24.99 | $26.53 | $24.18 | $25.69 | $25.69 | 653,680 |
| 2022-03-07 | $25.33 | $25.88 | $24.47 | $24.92 | $24.92 | 458,108 |
| 2022-03-04 | $25.84 | $27.41 | $24.91 | $25.33 | $25.33 | 692,954 |
| 2022-03-03 | $28.56 | $28.59 | $25.27 | $26.17 | $26.17 | 944,457 |
| 2022-03-02 | $25.83 | $26.48 | $25.43 | $26.26 | $26.26 | 723,390 |
| 2022-03-01 | $27.06 | $27.65 | $25.59 | $25.71 | $25.71 | 610,647 |
| 2022-02-28 | $26.92 | $27.97 | $25.78 | $27.06 | $27.06 | 435,334 |
| 2022-02-25 | $27.28 | $27.36 | $25.98 | $27.24 | $27.24 | 375,083 |
| 2022-02-24 | $23.28 | $27.17 | $22.81 | $26.98 | $26.98 | 720,415 |
| 2022-02-23 | $25.89 | $26.22 | $24.61 | $24.70 | $24.70 | 347,701 |
| 2022-02-22 | $25.37 | $26.02 | $24.96 | $25.49 | $25.49 | 490,360 |
| 2022-02-18 | $27.11 | $27.45 | $25.63 | $25.88 | $25.88 | 438,760 |
| 2022-02-17 | $29.01 | $29.40 | $27.08 | $27.14 | $27.14 | 421,824 |
| 2022-02-16 | $30.10 | $30.10 | $29.25 | $29.57 | $29.57 | 256,814 |
| 2022-02-15 | $29.86 | $30.58 | $29.51 | $30.35 | $30.35 | 270,923 |
| 2022-02-14 | $29.32 | $30.55 | $28.94 | $29.11 | $29.11 | 886,710 |
| 2022-02-11 | $30.51 | $31.88 | $28.93 | $29.44 | $29.44 | 366,264 |
| 2022-02-10 | $29.94 | $32.75 | $28.03 | $30.54 | $30.54 | 1,200,668 |
| 2022-02-09 | $29.38 | $31.09 | $29.19 | $31.07 | $31.07 | 810,251 |
| 2022-02-08 | $28.59 | $29.62 | $27.79 | $29.03 | $29.03 | 508,189 |
| 2022-02-07 | $27.66 | $29.37 | $27.00 | $28.86 | $28.86 | 1,696,194 |
| 2022-02-04 | $27.34 | $28.04 | $26.67 | $27.42 | $27.42 | 2,804,014 |
| 2022-02-03 | $27.39 | $28.38 | $27.21 | $27.45 | $27.45 | 752,999 |
| 2022-02-02 | $29.79 | $29.79 | $27.73 | $28.44 | $28.44 | 744,919 |
| 2022-02-01 | $29.42 | $29.84 | $27.97 | $29.36 | $29.36 | 1,297,424 |
| 2022-01-31 | $26.64 | $28.30 | $26.06 | $28.19 | $28.19 | 818,895 |
| 2022-01-28 | $25.49 | $26.54 | $24.85 | $26.15 | $26.15 | 920,128 |
| 2022-01-27 | $26.55 | $27.31 | $25.08 | $25.33 | $25.33 | 591,562 |
| 2022-01-26 | $27.25 | $28.51 | $25.58 | $25.83 | $25.83 | 661,638 |
| 2022-01-25 | $27.05 | $27.62 | $26.05 | $26.42 | $26.42 | 510,031 |
| 2022-01-24 | $26.45 | $28.05 | $25.15 | $27.88 | $27.88 | 1,384,970 |
| 2022-01-21 | $28.57 | $28.88 | $27.10 | $27.37 | $27.37 | 811,042 |
| 2022-01-20 | $30.28 | $31.22 | $29.06 | $29.18 | $29.18 | 643,936 |
| 2022-01-19 | $29.98 | $31.21 | $29.75 | $30.09 | $30.09 | 472,176 |
| 2022-01-18 | $30.35 | $30.84 | $29.52 | $29.74 | $29.74 | 432,459 |
| 2022-01-14 | $31.27 | $32.75 | $29.93 | $31.09 | $31.09 | 663,998 |
| 2022-01-13 | $33.20 | $33.50 | $31.62 | $31.75 | $31.75 | 1,069,528 |
| 2022-01-12 | $34.49 | $34.69 | $33.44 | $33.65 | $33.65 | 390,321 |
| 2022-01-11 | $32.59 | $34.22 | $31.80 | $33.99 | $33.99 | 583,743 |
| 2022-01-10 | $32.34 | $32.52 | $30.63 | $32.40 | $32.40 | 733,684 |
| 2022-01-07 | $33.28 | $34.37 | $32.76 | $33.11 | $33.11 | 304,902 |
| 2022-01-06 | $32.91 | $33.71 | $32.32 | $33.30 | $33.30 | 591,281 |
| 2022-01-05 | $35.67 | $36.40 | $32.20 | $32.76 | $32.76 | 600,057 |
| 2022-01-04 | $38.78 | $39.31 | $34.72 | $36.12 | $36.12 | 942,203 |
| 2022-01-03 | $37.96 | $38.95 | $37.03 | $38.45 | $38.45 | 777,208 |
| 2021-12-31 | $37.72 | $38.72 | $37.39 | $38.06 | $38.06 | 718,757 |
| 2021-12-30 | $37.33 | $38.17 | $36.82 | $37.72 | $37.72 | 778,467 |
| 2021-12-29 | $36.39 | $37.60 | $35.38 | $37.53 | $37.53 | 548,290 |
| 2021-12-28 | $36.66 | $37.23 | $36.12 | $36.51 | $36.51 | 504,457 |
| 2021-12-27 | $36.82 | $37.11 | $36.10 | $36.66 | $36.66 | 582,161 |
| 2021-12-23 | $35.54 | $36.61 | $34.74 | $36.53 | $36.53 | 492,284 |
| 2021-12-22 | $34.91 | $35.84 | $33.54 | $35.34 | $35.34 | 942,768 |
| 2021-12-21 | $33.63 | $35.51 | $33.08 | $35.16 | $35.16 | 1,839,451 |
| 2021-12-20 | $32.19 | $33.60 | $32.07 | $33.07 | $33.07 | 1,885,031 |
| 2021-12-17 | $33.15 | $35.11 | $31.91 | $33.64 | $33.64 | 8,017,066 |
| 2021-12-16 | $35.96 | $36.31 | $32.77 | $33.53 | $33.53 | 2,661,899 |
| 2021-12-15 | $34.88 | $36.81 | $34.00 | $35.96 | $35.96 | 3,024,987 |
| 2021-12-14 | $36.69 | $37.13 | $34.60 | $35.03 | $35.03 | 1,569,425 |
| 2021-12-13 | $39.99 | $40.14 | $37.02 | $37.06 | $37.06 | 1,249,426 |
| 2021-12-10 | $39.96 | $40.57 | $38.77 | $39.99 | $39.99 | 1,758,330 |
| 2021-12-09 | $40.99 | $41.44 | $39.86 | $40.02 | $40.02 | 1,221,548 |
| 2021-12-08 | $41.60 | $42.39 | $40.84 | $41.36 | $41.36 | 1,437,037 |
| 2021-12-07 | $42.00 | $42.70 | $40.77 | $41.66 | $41.66 | 1,675,447 |
| 2021-12-06 | $38.72 | $41.93 | $38.37 | $41.35 | $41.35 | 1,441,627 |
| 2021-12-03 | $40.90 | $40.90 | $37.39 | $39.34 | $39.34 | 996,036 |
| 2021-12-02 | $38.50 | $40.85 | $38.38 | $40.63 | $40.63 | 1,038,205 |
| 2021-12-01 | $41.74 | $41.74 | $38.78 | $38.83 | $38.83 | 985,766 |
| 2021-11-30 | $42.51 | $42.51 | $39.40 | $40.64 | $40.64 | 1,532,053 |
| 2021-11-29 | $42.15 | $43.17 | $41.60 | $42.33 | $42.33 | 1,293,088 |
| 2021-11-26 | $39.87 | $42.32 | $39.87 | $41.53 | $41.53 | 700,404 |
| 2021-11-24 | $37.31 | $41.95 | $36.16 | $41.88 | $41.88 | 1,972,623 |
| 2021-11-23 | $36.94 | $37.70 | $36.20 | $37.30 | $37.30 | 1,410,529 |
| 2021-11-22 | $41.28 | $41.28 | $35.77 | $37.33 | $37.33 | 2,896,210 |
| 2021-11-19 | $43.41 | $43.88 | $39.71 | $41.71 | $41.71 | 1,902,505 |
| 2021-11-18 | $44.08 | $44.77 | $42.53 | $43.66 | $43.66 | 590,359 |
| 2021-11-17 | $45.36 | $45.36 | $42.21 | $44.00 | $44.00 | 1,089,173 |
| 2021-11-16 | $43.32 | $45.50 | $42.70 | $45.26 | $45.26 | 1,271,815 |
| 2021-11-15 | $44.43 | $45.54 | $42.23 | $43.41 | $43.41 | 960,394 |
| 2021-11-12 | $43.75 | $45.60 | $42.57 | $44.76 | $44.76 | 1,342,512 |
| 2021-11-11 | $44.00 | $45.74 | $40.49 | $43.97 | $43.97 | 3,291,574 |
| 2021-11-10 | $47.14 | $50.44 | $43.73 | $45.11 | $45.11 | 2,772,046 |
| 2021-11-09 | $45.46 | $47.14 | $44.13 | $44.35 | $44.35 | 1,042,120 |
| 2021-11-08 | $42.74 | $46.22 | $42.74 | $45.36 | $45.36 | 718,721 |
| 2021-11-05 | $43.48 | $43.71 | $41.67 | $42.39 | $42.39 | 492,005 |
| 2021-11-04 | $44.52 | $44.52 | $42.31 | $43.01 | $43.01 | 965,127 |
| 2021-11-03 | $46.62 | $46.75 | $44.25 | $44.45 | $44.45 | 778,464 |
| 2021-11-02 | $47.44 | $47.44 | $45.39 | $46.53 | $46.53 | 549,756 |
| 2021-11-01 | $47.59 | $48.49 | $46.52 | $47.31 | $47.31 | 356,767 |
| 2021-10-29 | $46.31 | $47.70 | $46.15 | $47.44 | $47.44 | 217,570 |
| 2021-10-28 | $45.83 | $46.90 | $45.40 | $46.70 | $46.70 | 269,209 |
| 2021-10-27 | $47.44 | $47.59 | $45.28 | $45.74 | $45.74 | 651,461 |
| 2021-10-26 | $48.26 | $50.21 | $46.19 | $47.65 | $47.65 | 361,639 |
| 2021-10-25 | $48.04 | $50.36 | $47.39 | $47.95 | $47.95 | 687,681 |
| 2021-10-22 | $46.56 | $49.17 | $46.21 | $47.88 | $47.88 | 448,114 |
| 2021-10-21 | $47.57 | $48.83 | $45.83 | $46.87 | $46.87 | 356,307 |
| 2021-10-20 | $47.79 | $49.33 | $47.02 | $47.44 | $47.44 | 288,385 |
| 2021-10-19 | $48.43 | $49.26 | $47.10 | $47.69 | $47.69 | 262,381 |
| 2021-10-18 | $51.24 | $51.60 | $46.41 | $48.37 | $48.37 | 930,612 |
| 2021-10-15 | $55.00 | $56.02 | $49.30 | $51.85 | $51.85 | 896,976 |
| 2021-10-14 | $54.00 | $57.41 | $52.91 | $53.96 | $53.96 | 469,398 |
| 2021-10-13 | $47.14 | $52.78 | $46.08 | $52.63 | $52.63 | 304,418 |
| 2021-10-12 | $48.71 | $50.32 | $46.06 | $47.04 | $47.04 | 483,248 |
| 2021-10-11 | $48.67 | $51.24 | $47.00 | $48.71 | $48.71 | 707,837 |
| 2021-10-08 | $48.24 | $49.48 | $47.96 | $48.69 | $48.69 | 357,423 |
| 2021-10-07 | $45.82 | $49.49 | $45.82 | $48.19 | $48.19 | 258,146 |
| 2021-10-06 | $44.51 | $45.95 | $44.29 | $45.28 | $45.28 | 403,190 |
| 2021-10-05 | $45.07 | $46.82 | $45.02 | $45.12 | $45.12 | 81,760 |
| 2021-10-04 | $46.33 | $46.41 | $44.02 | $44.87 | $44.87 | 550,962 |
| 2021-10-01 | $44.20 | $46.88 | $43.64 | $46.52 | $46.52 | 208,367 |
| 2021-09-30 | $43.96 | $44.49 | $43.23 | $43.84 | $43.84 | 231,064 |
| 2021-09-29 | $44.68 | $45.23 | $43.15 | $43.64 | $43.64 | 225,051 |
| 2021-09-28 | $46.10 | $46.44 | $44.36 | $44.73 | $44.73 | 455,484 |
| 2021-09-27 | $46.81 | $47.43 | $45.52 | $47.05 | $47.05 | 299,882 |
| 2021-09-24 | $47.55 | $48.72 | $46.30 | $47.35 | $47.35 | 177,082 |
| 2021-09-23 | $46.55 | $48.11 | $44.71 | $47.94 | $47.94 | 247,057 |
| 2021-09-22 | $46.88 | $47.24 | $44.83 | $46.11 | $46.11 | 254,400 |
| 2021-09-21 | $44.33 | $46.56 | $43.36 | $46.25 | $46.25 | 349,032 |
| 2021-09-20 | $44.42 | $45.25 | $42.50 | $44.29 | $44.29 | 428,480 |
| 2021-09-17 | $49.25 | $49.25 | $45.93 | $46.17 | $46.17 | 2,214,305 |
| 2021-09-16 | $46.76 | $49.95 | $46.76 | $49.44 | $49.44 | 328,666 |
| 2021-09-15 | $45.01 | $46.99 | $44.24 | $46.82 | $46.82 | 205,423 |
| 2021-09-14 | $45.38 | $46.01 | $43.93 | $45.31 | $45.31 | 226,583 |
| 2021-09-13 | $48.53 | $49.08 | $45.22 | $45.63 | $45.63 | 347,258 |
| 2021-09-10 | $48.10 | $49.38 | $47.39 | $47.74 | $47.74 | 238,058 |
| 2021-09-09 | $46.17 | $49.40 | $45.12 | $48.01 | $48.01 | 471,289 |
| 2021-09-08 | $48.22 | $48.63 | $45.92 | $46.21 | $46.21 | 549,637 |
| 2021-09-07 | $47.80 | $49.23 | $46.47 | $48.09 | $48.09 | 475,427 |
| 2021-09-03 | $48.12 | $48.51 | $45.55 | $47.54 | $47.54 | 385,156 |
| 2021-09-02 | $47.10 | $48.12 | $46.28 | $48.12 | $48.12 | 167,112 |
| 2021-09-01 | $44.84 | $48.96 | $43.60 | $47.01 | $47.01 | 272,121 |
| 2021-08-31 | $44.34 | $45.80 | $42.41 | $43.91 | $43.91 | 201,548 |
| 2021-08-30 | $41.27 | $44.30 | $41.27 | $43.96 | $43.96 | 673,963 |
| 2021-08-27 | $38.50 | $41.45 | $38.50 | $40.73 | $40.73 | 301,033 |
| 2021-08-26 | $38.87 | $39.10 | $37.72 | $38.56 | $38.56 | 90,631 |
| 2021-08-25 | $39.66 | $40.19 | $38.54 | $39.01 | $39.01 | 147,887 |
| 2021-08-24 | $40.43 | $41.46 | $39.29 | $39.99 | $39.99 | 178,916 |
| 2021-08-23 | $39.66 | $40.11 | $38.34 | $40.00 | $40.00 | 107,130 |
| 2021-08-20 | $38.84 | $40.37 | $38.65 | $39.59 | $39.59 | 158,841 |
| 2021-08-19 | $37.92 | $38.94 | $37.54 | $38.89 | $38.89 | 143,847 |
| 2021-08-18 | $38.39 | $38.70 | $37.05 | $38.13 | $38.13 | 160,566 |
| 2021-08-17 | $41.43 | $41.43 | $37.72 | $38.24 | $38.24 | 242,080 |
| 2021-08-16 | $39.93 | $41.75 | $39.00 | $40.95 | $40.95 | 327,424 |
| 2021-08-13 | $39.00 | $40.98 | $38.75 | $40.05 | $40.05 | 222,029 |
| 2021-08-12 | $37.37 | $38.93 | $36.81 | $38.92 | $38.92 | 105,108 |
| 2021-08-11 | $38.95 | $39.00 | $35.71 | $37.20 | $37.20 | 401,310 |
| 2021-08-10 | $35.99 | $37.88 | $34.85 | $37.28 | $37.28 | 671,950 |
| 2021-08-09 | $34.25 | $35.81 | $33.06 | $35.81 | $35.81 | 96,202 |
| 2021-08-06 | $31.62 | $34.46 | $31.62 | $34.34 | $34.34 | 117,274 |
| 2021-08-05 | $31.80 | $32.59 | $31.35 | $32.34 | $32.34 | 42,755 |
| 2021-08-04 | $31.62 | $32.79 | $31.45 | $31.67 | $31.67 | 45,558 |
| 2021-08-03 | $32.50 | $33.02 | $31.50 | $31.70 | $31.70 | 57,296 |
| 2021-08-02 | $32.03 | $32.45 | $31.76 | $32.05 | $32.05 | 99,539 |
| 2021-07-30 | $32.09 | $32.61 | $31.70 | $31.76 | $31.76 | 61,943 |
| 2021-07-29 | $31.40 | $32.86 | $31.40 | $31.83 | $31.83 | 131,504 |
| 2021-07-28 | $31.63 | $33.32 | $31.35 | $31.78 | $31.78 | 187,646 |
| 2021-07-27 | $31.94 | $32.55 | $31.09 | $31.63 | $31.63 | 119,789 |
| 2021-07-26 | $32.99 | $33.56 | $32.41 | $32.53 | $32.53 | 195,719 |
| 2021-07-23 | $32.75 | $33.77 | $31.00 | $32.99 | $32.99 | 251,499 |
| 2021-07-22 | $31.52 | $32.86 | $31.00 | $32.73 | $32.73 | 216,453 |
| 2021-07-21 | $31.56 | $32.44 | $30.39 | $31.30 | $31.30 | 169,293 |
| 2021-07-20 | $30.25 | $31.85 | $29.89 | $31.55 | $31.55 | 147,796 |
| 2021-07-19 | $30.00 | $30.38 | $29.50 | $30.33 | $30.33 | 91,739 |
| 2021-07-16 | $30.76 | $31.03 | $30.31 | $30.56 | $30.56 | 86,523 |
| 2021-07-15 | $31.45 | $31.51 | $30.03 | $30.74 | $30.74 | 157,176 |
| 2021-07-14 | $32.10 | $33.07 | $31.51 | $31.54 | $31.54 | 105,590 |
| 2021-07-13 | $34.15 | $34.15 | $31.50 | $32.10 | $32.10 | 123,280 |
| 2021-07-12 | $34.46 | $34.59 | $33.32 | $33.75 | $33.75 | 77,016 |
| 2021-07-09 | $33.70 | $34.96 | $33.64 | $34.53 | $34.53 | 63,811 |
| 2021-07-08 | $34.01 | $34.14 | $32.81 | $33.64 | $33.64 | 181,576 |
| 2021-07-07 | $35.40 | $35.99 | $34.90 | $34.90 | $34.90 | 111,391 |
| 2021-07-06 | $34.57 | $35.33 | $34.53 | $34.99 | $34.99 | 129,467 |
| 2021-07-02 | $34.80 | $35.37 | $34.32 | $35.08 | $35.08 | 203,140 |
| 2021-07-01 | $36.39 | $36.75 | $34.00 | $34.70 | $34.70 | 309,985 |
| 2021-06-30 | $35.98 | $37.08 | $34.95 | $36.74 | $36.74 | 339,748 |
| 2021-06-29 | $37.82 | $37.82 | $35.41 | $36.23 | $36.23 | 463,616 |
| 2021-06-28 | $38.61 | $39.30 | $37.28 | $37.77 | $37.77 | 497,974 |
| 2021-06-25 | $39.65 | $40.49 | $37.84 | $38.08 | $38.08 | 341,960 |
| 2021-06-24 | $37.54 | $40.15 | $37.33 | $39.40 | $39.40 | 281,314 |
| 2021-06-23 | $37.96 | $38.68 | $36.67 | $37.25 | $37.25 | 364,474 |
| 2021-06-22 | $36.02 | $37.70 | $35.12 | $37.12 | $37.12 | 390,906 |
| 2021-06-21 | $35.02 | $37.14 | $35.00 | $36.10 | $36.10 | 950,380 |
| 2021-06-18 | $32.07 | $33.98 | $31.10 | $33.85 | $33.85 | 252,192 |
| 2021-06-17 | $31.43 | $33.40 | $30.85 | $32.44 | $32.44 | 490,127 |
| 2021-06-16 | $30.88 | $31.65 | $30.01 | $31.35 | $31.35 | 581,815 |
| 2021-06-15 | $31.11 | $31.25 | $30.13 | $30.86 | $30.86 | 235,610 |
| 2021-06-14 | $29.96 | $31.38 | $29.73 | $31.12 | $31.12 | 271,529 |
| 2021-06-11 | $27.63 | $30.65 | $27.63 | $30.45 | $30.45 | 299,967 |
| 2021-06-10 | $29.25 | $29.66 | $27.71 | $28.11 | $28.11 | 393,482 |
| 2021-06-09 | $29.40 | $29.88 | $28.36 | $29.09 | $29.09 | 168,973 |
| 2021-06-08 | $30.30 | $30.89 | $29.35 | $29.59 | $29.59 | 196,015 |
| 2021-06-07 | $31.51 | $31.85 | $29.51 | $30.67 | $30.67 | 283,039 |
| 2021-06-04 | $31.12 | $32.33 | $30.85 | $31.86 | $31.86 | 156,573 |
| 2021-06-03 | $32.21 | $32.96 | $29.71 | $31.28 | $31.28 | 347,525 |
| 2021-06-02 | $33.82 | $34.16 | $30.58 | $32.54 | $32.54 | 1,611,330 |
| 2021-06-01 | $34.75 | $34.82 | $32.40 | $33.82 | $33.82 | 473,308 |
| 2021-05-28 | $33.29 | $35.00 | $32.00 | $34.34 | $34.34 | 604,509 |
| 2021-05-27 | $33.40 | $34.74 | $31.51 | $33.31 | $33.31 | 1,478,091 |
| 2021-05-26 | $34.00 | $35.31 | $32.11 | $35.10 | $35.10 | 7,719,190 |