i3 Verticals Inc - Class A (IIIV) Exchange: NASDAQ
Data as of May 9, 2025
$26.31 ($0.80) 3.14%
i3 Verticals Inc - Class A - Daily Information
Click for more stock information on i3 Verticals Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.50 |
| Previous Close | $26.31 |
| High | $26.41 |
| Low | $25.50 |
| Adjusted Open | $25.50 |
| Previous Adjusted Close | $26.31 |
| Adjusted High | $26.41 |
| Adjusted Low | $25.50 |
About i3 Verticals Inc - Class A (IIIV)
i3 Verticals Inc
Invest in i3 Verticals Inc - Class A (IIIV)
Historical Stock Data for i3 Verticals Inc - Class A (IIIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $25.50 | $26.41 | $25.50 | $26.31 | $26.31 | 385,587 |
| 2025-05-05 | $24.60 | $25.76 | $24.58 | $25.51 | $25.51 | 109,514 |
| 2025-05-02 | $25.33 | $25.66 | $25.20 | $25.39 | $25.39 | 81,449 |
| 2025-05-01 | $25.29 | $25.36 | $24.94 | $25.18 | $25.18 | 92,958 |
| 2025-04-30 | $25.13 | $25.27 | $24.75 | $25.12 | $25.12 | 131,353 |
| 2025-04-29 | $25.11 | $25.66 | $25.07 | $25.51 | $25.51 | 139,702 |
| 2025-04-28 | $25.26 | $25.30 | $24.79 | $25.18 | $25.18 | 151,364 |
| 2025-04-25 | $25.26 | $25.34 | $25.02 | $25.21 | $25.21 | 97,569 |
| 2025-04-24 | $25.46 | $25.54 | $25.13 | $25.51 | $25.51 | 111,814 |
| 2025-04-23 | $25.96 | $26.29 | $25.36 | $25.43 | $25.43 | 153,408 |
| 2025-04-22 | $24.66 | $25.53 | $24.56 | $25.37 | $25.37 | 136,190 |
| 2025-04-21 | $25.05 | $25.05 | $23.91 | $24.49 | $24.49 | 284,891 |
| 2025-04-17 | $25.02 | $25.30 | $24.34 | $25.15 | $25.15 | 193,660 |
| 2025-04-16 | $24.79 | $25.20 | $24.66 | $25.10 | $25.10 | 195,909 |
| 2025-04-15 | $24.68 | $24.96 | $24.10 | $24.91 | $24.91 | 171,515 |
| 2025-04-14 | $24.36 | $24.69 | $24.00 | $24.59 | $24.59 | 204,369 |
| 2025-04-11 | $23.57 | $24.37 | $23.09 | $24.13 | $24.13 | 274,073 |
| 2025-04-10 | $23.68 | $23.74 | $22.95 | $23.61 | $23.61 | 295,842 |
| 2025-04-09 | $22.62 | $24.38 | $22.61 | $24.18 | $24.18 | 810,075 |
| 2025-04-08 | $23.79 | $24.04 | $22.43 | $22.76 | $22.76 | 350,775 |
| 2025-04-07 | $23.63 | $24.28 | $22.21 | $23.25 | $23.25 | 507,398 |
| 2025-04-04 | $23.80 | $23.99 | $23.10 | $23.75 | $23.75 | 365,261 |
| 2025-04-03 | $24.24 | $24.60 | $23.82 | $24.10 | $24.10 | 199,592 |
| 2025-04-02 | $24.67 | $25.18 | $24.45 | $25.12 | $25.12 | 95,722 |
| 2025-04-01 | $24.58 | $25.00 | $24.07 | $24.84 | $24.84 | 129,882 |
| 2025-03-31 | $24.20 | $24.77 | $24.06 | $24.67 | $24.67 | 186,738 |
| 2025-03-28 | $25.29 | $25.29 | $24.31 | $24.59 | $24.59 | 157,026 |
| 2025-03-27 | $25.21 | $25.55 | $25.03 | $25.37 | $25.37 | 175,731 |
| 2025-03-26 | $25.63 | $26.06 | $25.15 | $25.22 | $25.22 | 137,042 |
| 2025-03-25 | $25.38 | $25.65 | $25.17 | $25.60 | $25.60 | 138,562 |
| 2025-03-24 | $25.00 | $25.46 | $24.67 | $25.39 | $25.39 | 196,292 |
| 2025-03-21 | $24.29 | $24.83 | $24.12 | $24.77 | $24.77 | 567,238 |
| 2025-03-20 | $24.38 | $24.92 | $24.29 | $24.58 | $24.58 | 139,741 |
| 2025-03-19 | $24.00 | $24.91 | $23.91 | $24.71 | $24.71 | 233,726 |
| 2025-03-18 | $23.97 | $24.66 | $23.66 | $24.02 | $24.02 | 139,659 |
| 2025-03-17 | $23.35 | $24.07 | $23.01 | $24.02 | $24.02 | 175,826 |
| 2025-03-14 | $23.56 | $23.82 | $23.06 | $23.41 | $23.41 | 150,809 |
| 2025-03-13 | $23.70 | $24.48 | $23.11 | $23.20 | $23.20 | 109,083 |
| 2025-03-12 | $23.72 | $24.89 | $23.40 | $23.70 | $23.70 | 109,830 |
| 2025-03-11 | $24.20 | $24.28 | $23.44 | $23.62 | $23.62 | 100,463 |
| 2025-03-10 | $24.80 | $24.90 | $23.99 | $24.08 | $24.08 | 126,691 |
| 2025-03-07 | $24.65 | $25.50 | $23.97 | $25.06 | $25.06 | 180,365 |
| 2025-03-06 | $25.26 | $25.60 | $23.98 | $24.81 | $24.81 | 181,698 |
| 2025-03-05 | $24.81 | $25.52 | $24.62 | $25.40 | $25.40 | 157,099 |
| 2025-03-04 | $25.22 | $25.73 | $24.28 | $24.91 | $24.91 | 469,702 |
| 2025-03-03 | $26.02 | $26.46 | $25.33 | $25.43 | $25.43 | 117,878 |
| 2025-02-28 | $25.55 | $26.01 | $25.43 | $25.93 | $25.93 | 163,993 |
| 2025-02-27 | $26.59 | $27.95 | $25.74 | $25.77 | $25.77 | 104,599 |
| 2025-02-26 | $26.19 | $26.66 | $26.08 | $26.16 | $26.16 | 124,556 |
| 2025-02-25 | $26.72 | $27.25 | $26.00 | $26.23 | $26.23 | 157,577 |
| 2025-02-24 | $27.73 | $27.73 | $26.83 | $26.83 | $26.83 | 171,736 |
| 2025-02-21 | $28.60 | $29.46 | $26.96 | $27.71 | $27.71 | 286,592 |
| 2025-02-20 | $28.61 | $29.66 | $27.93 | $27.98 | $27.98 | 220,812 |
| 2025-02-19 | $29.29 | $29.60 | $28.23 | $28.67 | $28.67 | 204,606 |
| 2025-02-18 | $28.83 | $29.58 | $28.83 | $29.50 | $29.50 | 176,150 |
| 2025-02-14 | $28.80 | $29.15 | $27.96 | $29.07 | $29.07 | 407,707 |
| 2025-02-13 | $29.05 | $29.11 | $28.54 | $28.78 | $28.78 | 139,644 |
| 2025-02-12 | $29.36 | $29.57 | $28.55 | $28.93 | $28.93 | 304,725 |
| 2025-02-11 | $29.17 | $29.68 | $28.60 | $29.67 | $29.67 | 387,541 |
| 2025-02-10 | $28.50 | $29.80 | $28.22 | $29.22 | $29.22 | 461,651 |
| 2025-02-07 | $26.94 | $28.47 | $26.11 | $28.22 | $28.22 | 461,627 |
| 2025-02-06 | $25.50 | $25.71 | $25.22 | $25.68 | $25.68 | 205,267 |
| 2025-02-05 | $25.60 | $26.03 | $25.46 | $25.50 | $25.50 | 254,142 |
| 2025-02-04 | $24.90 | $25.61 | $24.88 | $25.53 | $25.53 | 182,217 |
| 2025-02-03 | $24.66 | $25.02 | $24.32 | $24.97 | $24.97 | 155,865 |
| 2025-01-31 | $25.09 | $25.42 | $24.80 | $24.89 | $24.89 | 194,935 |
| 2025-01-30 | $25.66 | $26.06 | $25.10 | $25.12 | $25.12 | 202,849 |
| 2025-01-29 | $25.51 | $25.69 | $25.12 | $25.51 | $25.51 | 222,954 |
| 2025-01-28 | $24.95 | $25.59 | $24.78 | $25.55 | $25.55 | 254,168 |
| 2025-01-27 | $24.02 | $25.00 | $23.98 | $24.96 | $24.96 | 289,677 |
| 2025-01-24 | $23.55 | $24.32 | $23.55 | $24.31 | $24.31 | 277,740 |
| 2025-01-23 | $24.35 | $24.61 | $23.49 | $23.84 | $23.84 | 765,421 |
| 2025-01-22 | $24.04 | $24.40 | $23.70 | $24.35 | $24.35 | 222,296 |
| 2025-01-21 | $23.79 | $24.18 | $23.76 | $24.18 | $24.18 | 112,515 |
| 2025-01-17 | $24.15 | $24.21 | $23.50 | $23.71 | $23.71 | 167,890 |
| 2025-01-16 | $23.81 | $24.04 | $23.73 | $23.94 | $23.94 | 138,719 |
| 2025-01-15 | $24.12 | $24.22 | $23.76 | $23.80 | $23.80 | 233,485 |
| 2025-01-14 | $23.42 | $23.74 | $23.29 | $23.66 | $23.66 | 132,522 |
| 2025-01-13 | $23.10 | $23.47 | $22.98 | $23.33 | $23.33 | 173,179 |
| 2025-01-10 | $23.71 | $23.91 | $23.29 | $23.39 | $23.39 | 210,896 |
| 2025-01-08 | $23.74 | $24.06 | $23.48 | $23.93 | $23.93 | 147,890 |
| 2025-01-07 | $23.85 | $24.07 | $23.20 | $23.85 | $23.85 | 211,109 |
| 2025-01-06 | $23.60 | $24.02 | $23.39 | $23.87 | $23.87 | 250,294 |
| 2025-01-03 | $23.27 | $23.79 | $23.00 | $23.52 | $23.52 | 664,553 |
| 2025-01-02 | $23.10 | $23.63 | $22.98 | $23.29 | $23.29 | 765,844 |
| 2024-12-31 | $23.73 | $23.96 | $23.04 | $23.04 | $23.04 | 434,521 |
| 2024-12-30 | $23.62 | $23.73 | $23.14 | $23.67 | $23.67 | 103,240 |
| 2024-12-27 | $23.89 | $24.06 | $23.38 | $23.91 | $23.91 | 137,207 |
| 2024-12-26 | $23.12 | $24.03 | $23.12 | $24.02 | $24.02 | 109,263 |
| 2024-12-24 | $22.97 | $23.34 | $22.97 | $23.30 | $23.30 | 61,306 |
| 2024-12-23 | $23.18 | $23.60 | $23.00 | $23.06 | $23.06 | 166,482 |
| 2024-12-20 | $23.25 | $23.89 | $23.19 | $23.34 | $23.34 | 420,703 |
| 2024-12-19 | $22.71 | $23.53 | $22.53 | $23.46 | $23.46 | 254,944 |
| 2024-12-18 | $22.67 | $23.29 | $22.20 | $22.42 | $22.42 | 813,345 |
| 2024-12-17 | $22.38 | $22.87 | $22.37 | $22.47 | $22.47 | 267,698 |
| 2024-12-16 | $22.42 | $22.84 | $22.23 | $22.46 | $22.46 | 258,283 |
| 2024-12-13 | $23.38 | $23.41 | $22.41 | $22.45 | $22.45 | 186,411 |
| 2024-12-12 | $23.55 | $23.65 | $23.31 | $23.46 | $23.46 | 101,041 |
| 2024-12-11 | $23.50 | $23.57 | $23.25 | $23.55 | $23.55 | 172,324 |
| 2024-12-10 | $23.26 | $23.65 | $22.72 | $23.35 | $23.35 | 220,666 |
| 2024-12-09 | $23.42 | $23.55 | $22.75 | $23.12 | $23.12 | 271,605 |
| 2024-12-06 | $23.43 | $24.00 | $23.31 | $23.38 | $23.38 | 256,174 |
| 2024-12-05 | $24.53 | $24.60 | $23.22 | $23.28 | $23.28 | 321,205 |
| 2024-12-04 | $24.79 | $25.31 | $24.49 | $24.55 | $24.55 | 196,694 |
| 2024-12-03 | $25.01 | $25.01 | $24.49 | $24.75 | $24.75 | 161,981 |
| 2024-12-02 | $24.86 | $25.38 | $24.64 | $25.03 | $25.03 | 197,462 |
| 2024-11-29 | $24.97 | $25.30 | $24.77 | $24.80 | $24.80 | 144,976 |
| 2024-11-27 | $26.66 | $26.66 | $24.58 | $24.86 | $24.86 | 487,887 |
| 2024-11-26 | $23.87 | $24.23 | $23.76 | $23.79 | $23.79 | 145,433 |
| 2024-11-25 | $23.80 | $24.44 | $23.71 | $24.02 | $24.02 | 324,412 |
| 2024-11-22 | $23.47 | $24.02 | $23.34 | $23.67 | $23.67 | 375,551 |
| 2024-11-21 | $24.39 | $24.54 | $23.33 | $23.38 | $23.38 | 285,101 |
| 2024-11-20 | $23.27 | $24.13 | $23.27 | $24.11 | $24.11 | 189,615 |
| 2024-11-19 | $23.44 | $24.60 | $22.95 | $23.19 | $23.19 | 305,377 |
| 2024-11-18 | $24.71 | $24.94 | $24.15 | $24.40 | $24.40 | 199,276 |
| 2024-11-15 | $24.99 | $25.32 | $24.73 | $24.82 | $24.82 | 152,974 |
| 2024-11-14 | $25.73 | $25.73 | $24.69 | $24.87 | $24.87 | 541,288 |
| 2024-11-13 | $25.90 | $26.00 | $25.59 | $25.60 | $25.60 | 196,593 |
| 2024-11-12 | $25.92 | $25.95 | $25.36 | $25.78 | $25.78 | 329,403 |
| 2024-11-11 | $25.58 | $25.96 | $25.38 | $25.92 | $25.92 | 142,740 |
| 2024-11-08 | $25.31 | $25.55 | $25.09 | $25.23 | $25.23 | 96,458 |
| 2024-11-07 | $25.00 | $25.52 | $24.95 | $25.22 | $25.22 | 268,531 |
| 2024-11-06 | $24.99 | $25.54 | $24.09 | $25.07 | $25.07 | 241,108 |
| 2024-11-05 | $23.15 | $23.66 | $23.11 | $23.66 | $23.66 | 185,694 |
| 2024-11-04 | $23.07 | $23.41 | $22.97 | $23.19 | $23.19 | 119,201 |
| 2024-11-01 | $23.03 | $23.45 | $22.89 | $23.03 | $23.03 | 123,415 |
| 2024-10-31 | $23.08 | $23.47 | $22.98 | $22.99 | $22.99 | 98,356 |
| 2024-10-30 | $23.08 | $23.43 | $23.06 | $23.08 | $23.08 | 73,522 |
| 2024-10-29 | $23.22 | $23.52 | $23.09 | $23.16 | $23.16 | 98,388 |
| 2024-10-28 | $23.12 | $23.36 | $22.98 | $23.28 | $23.28 | 118,201 |
| 2024-10-25 | $23.03 | $23.13 | $22.83 | $22.86 | $22.86 | 79,033 |
| 2024-10-24 | $22.84 | $23.18 | $22.83 | $22.89 | $22.89 | 132,589 |
| 2024-10-23 | $22.63 | $22.92 | $22.61 | $22.75 | $22.75 | 107,283 |
| 2024-10-22 | $22.95 | $23.03 | $22.63 | $22.74 | $22.74 | 149,083 |
| 2024-10-21 | $22.92 | $23.10 | $22.72 | $22.99 | $22.99 | 202,435 |
| 2024-10-18 | $22.92 | $23.23 | $22.86 | $22.88 | $22.88 | 112,344 |
| 2024-10-17 | $23.16 | $23.22 | $22.77 | $22.86 | $22.86 | 121,235 |
| 2024-10-16 | $22.84 | $23.34 | $22.52 | $23.19 | $23.19 | 162,681 |
| 2024-10-15 | $22.38 | $22.96 | $22.12 | $22.74 | $22.74 | 251,272 |
| 2024-10-14 | $22.59 | $22.67 | $22.16 | $22.38 | $22.38 | 274,339 |
| 2024-10-11 | $22.18 | $22.94 | $22.16 | $22.61 | $22.61 | 167,775 |
| 2024-10-10 | $23.18 | $23.47 | $22.29 | $22.30 | $22.30 | 492,948 |
| 2024-10-09 | $23.03 | $23.45 | $23.03 | $23.40 | $23.40 | 512,216 |
| 2024-10-08 | $22.73 | $23.11 | $22.60 | $23.03 | $23.03 | 294,907 |
| 2024-10-07 | $21.88 | $22.75 | $21.71 | $22.67 | $22.67 | 573,092 |
| 2024-10-04 | $21.56 | $22.04 | $21.24 | $21.96 | $21.96 | 378,109 |
| 2024-10-03 | $20.81 | $21.37 | $20.65 | $21.29 | $21.29 | 147,287 |
| 2024-10-02 | $20.97 | $21.22 | $20.80 | $21.15 | $21.15 | 148,696 |
| 2024-10-01 | $21.15 | $21.34 | $20.83 | $21.01 | $21.01 | 126,824 |
| 2024-09-30 | $21.10 | $21.62 | $21.10 | $21.31 | $21.31 | 179,743 |
| 2024-09-27 | $21.43 | $21.93 | $21.02 | $21.13 | $21.13 | 240,731 |
| 2024-09-26 | $20.76 | $21.17 | $20.51 | $21.15 | $21.15 | 400,308 |
| 2024-09-25 | $21.55 | $21.65 | $20.42 | $20.50 | $20.50 | 295,054 |
| 2024-09-24 | $21.67 | $21.75 | $21.41 | $21.55 | $21.55 | 250,027 |
| 2024-09-23 | $22.01 | $22.25 | $21.55 | $21.68 | $21.68 | 237,883 |
| 2024-09-20 | $22.54 | $22.54 | $21.95 | $21.99 | $21.99 | 394,449 |
| 2024-09-19 | $22.26 | $22.75 | $21.95 | $22.67 | $22.67 | 168,022 |
| 2024-09-18 | $22.31 | $22.63 | $21.88 | $21.89 | $21.89 | 99,712 |
| 2024-09-17 | $22.57 | $22.65 | $22.27 | $22.37 | $22.37 | 98,857 |
| 2024-09-16 | $22.13 | $22.41 | $21.94 | $22.37 | $22.37 | 130,919 |
| 2024-09-13 | $21.93 | $22.34 | $21.80 | $22.02 | $22.02 | 92,001 |
| 2024-09-12 | $21.69 | $21.93 | $21.55 | $21.75 | $21.75 | 86,222 |
| 2024-09-11 | $21.38 | $21.64 | $20.97 | $21.55 | $21.55 | 121,483 |
| 2024-09-10 | $21.31 | $21.57 | $21.25 | $21.56 | $21.56 | 101,503 |
| 2024-09-09 | $21.40 | $21.73 | $21.12 | $21.25 | $21.25 | 164,605 |
| 2024-09-06 | $21.56 | $21.68 | $21.12 | $21.37 | $21.37 | 189,770 |
| 2024-09-05 | $21.66 | $21.85 | $21.54 | $21.60 | $21.60 | 88,985 |
| 2024-09-04 | $21.89 | $22.05 | $21.52 | $21.56 | $21.56 | 104,226 |
| 2024-09-03 | $22.39 | $22.80 | $21.92 | $21.99 | $21.99 | 144,070 |
| 2024-08-30 | $22.31 | $22.70 | $22.26 | $22.66 | $22.66 | 88,671 |
| 2024-08-29 | $22.06 | $22.58 | $22.01 | $22.29 | $22.29 | 79,206 |
| 2024-08-28 | $22.25 | $22.37 | $21.85 | $21.85 | $21.85 | 136,736 |
| 2024-08-27 | $22.50 | $22.75 | $22.07 | $22.26 | $22.26 | 100,417 |
| 2024-08-26 | $22.02 | $22.72 | $21.95 | $22.50 | $22.50 | 129,290 |
| 2024-08-23 | $21.47 | $21.92 | $21.23 | $21.83 | $21.83 | 113,265 |
| 2024-08-22 | $21.50 | $21.68 | $21.26 | $21.32 | $21.32 | 185,824 |
| 2024-08-21 | $21.26 | $21.55 | $21.08 | $21.53 | $21.53 | 152,593 |
| 2024-08-20 | $21.24 | $21.42 | $21.10 | $21.18 | $21.18 | 160,505 |
| 2024-08-19 | $21.60 | $21.83 | $21.37 | $21.37 | $21.37 | 209,227 |
| 2024-08-16 | $21.19 | $21.75 | $21.19 | $21.56 | $21.56 | 182,764 |
| 2024-08-15 | $21.47 | $21.47 | $21.09 | $21.22 | $21.22 | 242,765 |
| 2024-08-14 | $20.95 | $21.06 | $20.75 | $21.02 | $21.02 | 232,505 |
| 2024-08-13 | $20.99 | $21.38 | $20.66 | $21.03 | $21.03 | 273,586 |
| 2024-08-12 | $22.25 | $22.25 | $20.88 | $20.96 | $20.96 | 247,275 |
| 2024-08-09 | $22.86 | $24.07 | $20.90 | $22.42 | $22.42 | 337,635 |
| 2024-08-08 | $23.65 | $24.49 | $23.47 | $24.23 | $24.23 | 152,376 |
| 2024-08-07 | $24.05 | $24.05 | $23.37 | $23.64 | $23.64 | 280,251 |
| 2024-08-06 | $23.33 | $23.87 | $23.28 | $23.72 | $23.72 | 218,600 |
| 2024-08-05 | $22.61 | $23.46 | $22.40 | $23.33 | $23.33 | 203,274 |
| 2024-08-02 | $23.75 | $24.03 | $23.34 | $23.74 | $23.74 | 283,548 |
| 2024-08-01 | $24.51 | $24.84 | $23.99 | $24.12 | $24.12 | 219,810 |
| 2024-07-31 | $25.01 | $25.01 | $24.37 | $24.51 | $24.51 | 400,891 |
| 2024-07-30 | $24.99 | $25.09 | $24.73 | $24.91 | $24.91 | 212,677 |
| 2024-07-29 | $25.47 | $25.51 | $24.60 | $24.84 | $24.84 | 110,221 |
| 2024-07-26 | $24.64 | $25.01 | $24.43 | $24.99 | $24.99 | 158,384 |
| 2024-07-25 | $23.85 | $24.52 | $23.79 | $24.28 | $24.28 | 254,732 |
| 2024-07-24 | $23.78 | $24.03 | $23.60 | $23.75 | $23.75 | 175,919 |
| 2024-07-23 | $23.82 | $24.10 | $23.37 | $23.99 | $23.99 | 257,391 |
| 2024-07-22 | $23.24 | $23.95 | $23.10 | $23.92 | $23.92 | 211,329 |
| 2024-07-19 | $23.45 | $23.52 | $23.02 | $23.32 | $23.32 | 109,194 |
| 2024-07-18 | $23.53 | $23.94 | $23.15 | $23.42 | $23.42 | 130,499 |
| 2024-07-17 | $23.62 | $24.00 | $23.62 | $23.69 | $23.69 | 174,138 |
| 2024-07-16 | $23.23 | $24.00 | $22.77 | $23.75 | $23.75 | 304,102 |
| 2024-07-15 | $22.61 | $23.06 | $22.30 | $23.00 | $23.00 | 170,908 |
| 2024-07-12 | $22.58 | $22.82 | $22.38 | $22.52 | $22.52 | 146,219 |
| 2024-07-11 | $22.20 | $22.61 | $21.93 | $22.27 | $22.27 | 216,222 |
| 2024-07-10 | $22.56 | $22.56 | $21.71 | $21.78 | $21.78 | 181,059 |
| 2024-07-09 | $22.40 | $22.71 | $21.93 | $22.46 | $22.46 | 227,481 |
| 2024-07-08 | $22.15 | $22.46 | $21.78 | $22.45 | $22.45 | 188,507 |
| 2024-07-05 | $22.02 | $22.33 | $21.83 | $22.14 | $22.14 | 220,947 |
| 2024-07-03 | $22.46 | $22.58 | $22.06 | $22.25 | $22.25 | 68,519 |
| 2024-07-02 | $21.72 | $22.54 | $21.72 | $22.46 | $22.46 | 259,716 |
| 2024-07-01 | $22.19 | $22.30 | $21.64 | $21.74 | $21.74 | 252,476 |
| 2024-06-28 | $22.18 | $22.34 | $21.45 | $22.08 | $22.08 | 1,204,521 |
| 2024-06-27 | $23.49 | $23.49 | $21.69 | $22.14 | $22.14 | 841,984 |
| 2024-06-26 | $19.55 | $19.83 | $19.15 | $19.75 | $19.75 | 126,255 |
| 2024-06-25 | $19.82 | $19.92 | $19.57 | $19.67 | $19.67 | 142,892 |
| 2024-06-24 | $19.63 | $19.92 | $19.48 | $19.85 | $19.85 | 185,987 |
| 2024-06-21 | $19.87 | $19.87 | $19.30 | $19.51 | $19.51 | 179,692 |
| 2024-06-20 | $19.59 | $19.88 | $19.50 | $19.80 | $19.80 | 125,417 |
| 2024-06-18 | $19.94 | $20.14 | $19.33 | $19.66 | $19.66 | 216,744 |
| 2024-06-17 | $20.03 | $20.06 | $19.55 | $19.97 | $19.97 | 246,466 |
| 2024-06-14 | $19.73 | $20.12 | $19.60 | $20.00 | $20.00 | 181,553 |
| 2024-06-13 | $19.68 | $20.09 | $19.50 | $19.97 | $19.97 | 243,450 |
| 2024-06-12 | $19.98 | $20.19 | $19.65 | $19.73 | $19.73 | 424,298 |
| 2024-06-11 | $19.13 | $19.61 | $19.13 | $19.60 | $19.60 | 189,529 |
| 2024-06-10 | $18.94 | $19.39 | $18.85 | $19.32 | $19.32 | 173,079 |
| 2024-06-07 | $19.02 | $19.27 | $18.91 | $19.09 | $19.09 | 201,830 |
| 2024-06-06 | $19.13 | $19.30 | $18.77 | $19.27 | $19.27 | 192,339 |
| 2024-06-05 | $19.13 | $19.45 | $18.79 | $19.13 | $19.13 | 303,928 |
| 2024-06-04 | $19.34 | $19.53 | $19.07 | $19.11 | $19.11 | 237,723 |
| 2024-06-03 | $19.62 | $19.85 | $19.31 | $19.50 | $19.50 | 186,968 |
| 2024-05-31 | $19.57 | $19.61 | $19.08 | $19.48 | $19.48 | 235,443 |
| 2024-05-30 | $19.12 | $19.86 | $19.12 | $19.39 | $19.39 | 220,713 |
| 2024-05-29 | $19.37 | $19.81 | $19.02 | $19.14 | $19.14 | 260,790 |
| 2024-05-28 | $19.07 | $19.55 | $18.98 | $19.53 | $19.53 | 216,565 |
| 2024-05-24 | $18.99 | $19.16 | $18.82 | $18.94 | $18.94 | 109,924 |
| 2024-05-23 | $19.33 | $19.33 | $18.75 | $18.93 | $18.93 | 165,217 |
| 2024-05-22 | $19.16 | $19.43 | $19.10 | $19.25 | $19.25 | 179,821 |
| 2024-05-21 | $19.20 | $19.71 | $19.07 | $19.25 | $19.25 | 229,236 |
| 2024-05-20 | $19.50 | $19.73 | $19.22 | $19.25 | $19.25 | 190,796 |
| 2024-05-17 | $20.00 | $20.19 | $19.23 | $19.55 | $19.55 | 234,375 |
| 2024-05-16 | $19.91 | $20.33 | $19.69 | $19.90 | $19.90 | 244,857 |
| 2024-05-15 | $20.18 | $20.18 | $19.88 | $19.93 | $19.93 | 156,051 |
| 2024-05-14 | $20.22 | $20.64 | $19.90 | $20.00 | $20.00 | 233,891 |
| 2024-05-13 | $20.31 | $20.31 | $19.54 | $19.98 | $19.98 | 359,681 |
| 2024-05-10 | $21.00 | $21.41 | $19.32 | $20.05 | $20.05 | 790,880 |
| 2024-05-09 | $22.51 | $22.72 | $22.05 | $22.17 | $22.17 | 210,706 |
| 2024-05-08 | $22.16 | $22.61 | $22.14 | $22.53 | $22.53 | 203,261 |
| 2024-05-07 | $22.56 | $22.61 | $22.11 | $22.28 | $22.28 | 178,486 |
| 2024-05-06 | $22.45 | $22.59 | $22.29 | $22.47 | $22.47 | 124,696 |
| 2024-05-03 | $22.68 | $22.74 | $22.34 | $22.40 | $22.40 | 125,013 |
| 2024-05-02 | $22.57 | $22.57 | $22.04 | $22.26 | $22.26 | 161,782 |
| 2024-05-01 | $22.78 | $22.96 | $22.21 | $22.25 | $22.25 | 266,522 |
| 2024-04-30 | $22.86 | $23.15 | $22.67 | $22.71 | $22.71 | 199,399 |
| 2024-04-29 | $23.14 | $23.39 | $22.89 | $23.11 | $23.11 | 92,537 |
| 2024-04-26 | $23.30 | $23.48 | $23.05 | $23.10 | $23.10 | 91,264 |
| 2024-04-25 | $23.19 | $23.30 | $22.97 | $23.15 | $23.15 | 99,003 |
| 2024-04-24 | $23.50 | $23.86 | $23.18 | $23.46 | $23.46 | 345,614 |
| 2024-04-23 | $22.63 | $23.53 | $22.63 | $23.47 | $23.47 | 143,277 |
| 2024-04-22 | $22.75 | $22.81 | $22.31 | $22.52 | $22.52 | 185,860 |
| 2024-04-19 | $22.35 | $22.73 | $22.10 | $22.33 | $22.33 | 163,779 |
| 2024-04-18 | $22.55 | $22.90 | $22.28 | $22.47 | $22.47 | 230,940 |
| 2024-04-17 | $22.56 | $22.73 | $22.22 | $22.54 | $22.54 | 181,865 |
| 2024-04-16 | $22.58 | $22.71 | $22.08 | $22.58 | $22.58 | 146,245 |
| 2024-04-15 | $23.12 | $23.22 | $22.74 | $22.81 | $22.81 | 133,356 |
| 2024-04-12 | $23.67 | $23.79 | $22.94 | $22.98 | $22.98 | 193,156 |
| 2024-04-11 | $23.00 | $23.84 | $22.78 | $23.79 | $23.79 | 167,509 |
| 2024-04-10 | $22.91 | $23.09 | $22.47 | $22.80 | $22.80 | 160,012 |
| 2024-04-09 | $23.31 | $23.58 | $23.19 | $23.45 | $23.45 | 147,571 |
| 2024-04-08 | $22.71 | $23.37 | $22.71 | $23.16 | $23.16 | 191,125 |
| 2024-04-05 | $22.22 | $22.66 | $22.07 | $22.53 | $22.53 | 113,189 |
| 2024-04-04 | $22.67 | $22.88 | $22.21 | $22.23 | $22.23 | 122,672 |
| 2024-04-03 | $22.40 | $22.67 | $22.13 | $22.35 | $22.35 | 136,715 |
| 2024-04-02 | $22.40 | $22.56 | $22.15 | $22.42 | $22.42 | 151,079 |
| 2024-04-01 | $22.88 | $23.13 | $22.49 | $22.55 | $22.55 | 197,576 |
| 2024-03-28 | $22.69 | $23.03 | $22.67 | $22.89 | $22.89 | 140,937 |
| 2024-03-27 | $22.19 | $22.72 | $21.96 | $22.63 | $22.63 | 264,000 |
| 2024-03-26 | $22.37 | $22.44 | $21.96 | $21.96 | $21.96 | 149,047 |
| 2024-03-25 | $22.37 | $22.73 | $22.19 | $22.21 | $22.21 | 175,405 |
| 2024-03-22 | $22.47 | $22.94 | $22.13 | $22.21 | $22.21 | 411,465 |
| 2024-03-21 | $22.35 | $22.57 | $22.17 | $22.47 | $22.47 | 245,848 |
| 2024-03-20 | $22.30 | $22.65 | $22.07 | $22.27 | $22.27 | 225,707 |
| 2024-03-19 | $22.02 | $22.44 | $22.02 | $22.32 | $22.32 | 183,161 |
| 2024-03-18 | $21.98 | $22.45 | $21.82 | $22.12 | $22.12 | 318,356 |
| 2024-03-15 | $21.80 | $22.28 | $21.53 | $22.00 | $22.00 | 284,068 |
| 2024-03-14 | $22.75 | $22.97 | $21.96 | $22.00 | $22.00 | 185,075 |
| 2024-03-13 | $22.62 | $22.91 | $22.54 | $22.87 | $22.87 | 277,742 |
| 2024-03-12 | $22.62 | $22.71 | $22.29 | $22.65 | $22.65 | 127,065 |
| 2024-03-11 | $22.41 | $22.70 | $22.36 | $22.63 | $22.63 | 235,128 |
| 2024-03-08 | $21.99 | $22.51 | $21.01 | $22.36 | $22.36 | 201,531 |
| 2024-03-07 | $21.24 | $22.05 | $21.24 | $21.90 | $21.90 | 203,400 |
| 2024-03-06 | $21.68 | $21.72 | $20.72 | $21.04 | $21.04 | 167,722 |
| 2024-03-05 | $21.75 | $21.88 | $21.29 | $21.49 | $21.49 | 469,115 |
| 2024-03-04 | $21.64 | $21.87 | $20.93 | $21.77 | $21.77 | 306,811 |
| 2024-03-01 | $21.49 | $21.60 | $20.90 | $21.53 | $21.53 | 328,527 |
| 2024-02-29 | $23.00 | $23.22 | $19.50 | $21.31 | $21.31 | 1,555,685 |
| 2024-02-28 | $22.72 | $22.97 | $22.34 | $22.77 | $22.77 | 226,868 |
| 2024-02-27 | $22.05 | $23.04 | $21.87 | $22.97 | $22.97 | 367,086 |
| 2024-02-26 | $22.25 | $22.59 | $21.80 | $21.88 | $21.88 | 272,730 |
| 2024-02-23 | $22.64 | $22.84 | $21.62 | $22.35 | $22.35 | 619,723 |
| 2024-02-22 | $20.79 | $21.55 | $20.00 | $21.51 | $21.51 | 434,688 |
| 2024-02-21 | $20.61 | $20.87 | $20.51 | $20.70 | $20.70 | 342,733 |
| 2024-02-20 | $20.25 | $20.86 | $20.09 | $20.82 | $20.82 | 195,838 |
| 2024-02-16 | $20.77 | $20.80 | $20.13 | $20.61 | $20.61 | 313,836 |
| 2024-02-15 | $20.37 | $21.10 | $20.08 | $20.89 | $20.89 | 418,285 |
| 2024-02-14 | $19.35 | $20.67 | $19.20 | $19.77 | $19.77 | 391,657 |
| 2024-02-13 | $18.66 | $19.60 | $18.52 | $19.22 | $19.22 | 282,089 |
| 2024-02-12 | $18.43 | $19.38 | $18.21 | $19.35 | $19.35 | 269,977 |
| 2024-02-09 | $18.87 | $19.10 | $17.54 | $18.58 | $18.58 | 317,357 |
| 2024-02-08 | $18.55 | $19.01 | $18.41 | $18.87 | $18.87 | 462,042 |
| 2024-02-07 | $18.84 | $18.91 | $18.34 | $18.52 | $18.52 | 117,785 |
| 2024-02-06 | $18.47 | $19.08 | $18.47 | $18.81 | $18.81 | 97,890 |
| 2024-02-05 | $18.99 | $18.99 | $18.47 | $18.47 | $18.47 | 109,746 |
| 2024-02-02 | $19.19 | $19.42 | $18.95 | $19.24 | $19.24 | 138,153 |
| 2024-02-01 | $18.96 | $19.56 | $18.91 | $19.49 | $19.49 | 166,155 |
| 2024-01-31 | $19.01 | $19.29 | $18.74 | $18.74 | $18.74 | 219,905 |
| 2024-01-30 | $19.75 | $19.75 | $18.90 | $18.97 | $18.97 | 222,530 |
| 2024-01-29 | $19.60 | $19.93 | $19.42 | $19.93 | $19.93 | 122,183 |
| 2024-01-26 | $19.84 | $19.96 | $19.50 | $19.58 | $19.58 | 100,619 |
| 2024-01-25 | $19.87 | $20.14 | $19.41 | $19.72 | $19.72 | 86,904 |
| 2024-01-24 | $20.41 | $20.41 | $19.40 | $19.52 | $19.52 | 168,316 |
| 2024-01-23 | $20.00 | $20.17 | $19.76 | $20.09 | $20.09 | 198,861 |
| 2024-01-22 | $19.80 | $20.15 | $19.71 | $19.79 | $19.79 | 120,660 |
| 2024-01-19 | $19.65 | $19.72 | $19.30 | $19.56 | $19.56 | 131,265 |
| 2024-01-18 | $19.57 | $19.84 | $19.19 | $19.50 | $19.50 | 91,604 |
| 2024-01-17 | $19.27 | $19.85 | $19.16 | $19.71 | $19.71 | 167,126 |
| 2024-01-16 | $19.70 | $19.77 | $19.45 | $19.61 | $19.61 | 144,984 |
| 2024-01-12 | $20.64 | $20.87 | $19.79 | $19.90 | $19.90 | 129,403 |
| 2024-01-11 | $19.96 | $20.33 | $19.65 | $20.30 | $20.30 | 163,912 |
| 2024-01-10 | $19.89 | $20.20 | $19.79 | $20.11 | $20.11 | 162,473 |
| 2024-01-09 | $20.30 | $20.48 | $19.96 | $19.99 | $19.99 | 102,984 |
| 2024-01-08 | $20.19 | $20.84 | $20.19 | $20.64 | $20.64 | 129,781 |
| 2024-01-05 | $19.85 | $20.56 | $19.78 | $20.28 | $20.28 | 168,578 |
| 2024-01-04 | $20.34 | $20.73 | $20.07 | $20.08 | $20.08 | 172,953 |
| 2024-01-03 | $20.72 | $21.02 | $20.25 | $20.34 | $20.34 | 161,286 |
| 2024-01-02 | $21.10 | $21.32 | $20.41 | $21.00 | $21.00 | 166,545 |
| 2023-12-29 | $21.36 | $21.53 | $21.12 | $21.17 | $21.17 | 198,043 |
| 2023-12-28 | $21.44 | $21.70 | $21.23 | $21.36 | $21.36 | 116,343 |
| 2023-12-27 | $21.60 | $21.77 | $21.19 | $21.50 | $21.50 | 139,440 |
| 2023-12-26 | $21.84 | $22.05 | $21.43 | $21.62 | $21.62 | 143,585 |
| 2023-12-22 | $21.84 | $22.28 | $21.71 | $21.77 | $21.77 | 190,697 |
| 2023-12-21 | $21.07 | $21.63 | $21.04 | $21.60 | $21.60 | 159,144 |
| 2023-12-20 | $20.86 | $21.46 | $20.76 | $20.92 | $20.92 | 209,575 |
| 2023-12-19 | $21.44 | $21.58 | $20.92 | $20.98 | $20.98 | 136,946 |
| 2023-12-18 | $20.92 | $21.50 | $20.72 | $21.33 | $21.33 | 195,521 |
| 2023-12-15 | $21.30 | $21.30 | $20.38 | $20.82 | $20.82 | 438,617 |
| 2023-12-14 | $20.79 | $21.78 | $20.79 | $21.20 | $21.20 | 363,689 |
| 2023-12-13 | $19.66 | $20.38 | $19.47 | $20.38 | $20.38 | 323,778 |
| 2023-12-12 | $19.96 | $20.63 | $19.61 | $19.73 | $19.73 | 136,302 |
| 2023-12-11 | $19.76 | $20.21 | $19.61 | $20.01 | $20.01 | 182,919 |
| 2023-12-08 | $19.60 | $20.43 | $19.51 | $19.92 | $19.92 | 237,829 |
| 2023-12-07 | $19.76 | $19.92 | $19.30 | $19.53 | $19.53 | 110,879 |
| 2023-12-06 | $20.05 | $20.23 | $19.73 | $19.75 | $19.75 | 129,893 |
| 2023-12-05 | $19.88 | $20.13 | $19.60 | $19.84 | $19.84 | 137,331 |
| 2023-12-04 | $19.83 | $20.47 | $19.83 | $20.13 | $20.13 | 380,539 |
| 2023-12-01 | $19.99 | $20.41 | $19.78 | $19.97 | $19.97 | 196,482 |
| 2023-11-30 | $20.13 | $20.34 | $19.96 | $20.13 | $20.13 | 92,035 |
| 2023-11-29 | $20.11 | $20.39 | $19.90 | $20.12 | $20.12 | 108,266 |
| 2023-11-28 | $19.86 | $20.23 | $19.74 | $19.82 | $19.82 | 113,599 |
| 2023-11-27 | $20.15 | $20.39 | $19.70 | $19.76 | $19.76 | 127,272 |
| 2023-11-24 | $20.48 | $20.79 | $20.32 | $20.37 | $20.37 | 64,629 |
| 2023-11-22 | $20.40 | $21.05 | $20.40 | $20.59 | $20.59 | 83,695 |
| 2023-11-21 | $20.62 | $20.87 | $20.31 | $20.36 | $20.36 | 108,729 |
| 2023-11-20 | $19.76 | $20.79 | $19.60 | $20.75 | $20.75 | 246,087 |
| 2023-11-17 | $20.33 | $20.33 | $19.42 | $19.84 | $19.84 | 250,825 |
| 2023-11-16 | $20.14 | $20.53 | $19.44 | $20.30 | $20.30 | 158,124 |
| 2023-11-15 | $20.27 | $21.00 | $20.17 | $20.25 | $20.25 | 191,990 |
| 2023-11-14 | $19.97 | $20.65 | $19.93 | $20.46 | $20.46 | 193,102 |
| 2023-11-13 | $18.98 | $19.41 | $18.84 | $19.00 | $19.00 | 105,007 |
| 2023-11-10 | $19.32 | $19.89 | $18.88 | $19.14 | $19.14 | 146,907 |
| 2023-11-09 | $19.93 | $20.02 | $19.08 | $19.24 | $19.24 | 134,163 |
| 2023-11-08 | $19.98 | $20.39 | $19.69 | $19.70 | $19.70 | 100,060 |
| 2023-11-07 | $19.65 | $20.03 | $19.42 | $19.99 | $19.99 | 90,473 |
| 2023-11-06 | $20.25 | $20.25 | $19.46 | $19.68 | $19.68 | 123,850 |
| 2023-11-03 | $19.97 | $20.73 | $19.97 | $20.44 | $20.44 | 114,647 |
| 2023-11-02 | $19.50 | $19.64 | $19.11 | $19.50 | $19.50 | 110,226 |
| 2023-11-01 | $18.68 | $19.10 | $18.42 | $19.09 | $19.09 | 112,361 |
| 2023-10-31 | $18.05 | $18.92 | $17.88 | $18.75 | $18.75 | 106,006 |
| 2023-10-30 | $18.52 | $18.60 | $18.12 | $18.14 | $18.14 | 107,887 |
| 2023-10-27 | $18.45 | $18.58 | $17.87 | $18.18 | $18.18 | 185,693 |
| 2023-10-26 | $18.60 | $18.69 | $18.20 | $18.44 | $18.44 | 201,093 |
| 2023-10-25 | $19.44 | $19.78 | $18.48 | $18.57 | $18.57 | 240,493 |
| 2023-10-24 | $19.40 | $19.81 | $19.40 | $19.60 | $19.60 | 121,224 |
| 2023-10-23 | $19.59 | $19.59 | $19.00 | $19.19 | $19.19 | 208,502 |
| 2023-10-20 | $20.27 | $20.44 | $19.62 | $19.68 | $19.68 | 134,385 |
| 2023-10-19 | $20.42 | $20.60 | $19.79 | $20.21 | $20.21 | 118,402 |
| 2023-10-18 | $20.71 | $20.84 | $20.19 | $20.57 | $20.57 | 122,241 |
| 2023-10-17 | $20.50 | $21.50 | $20.50 | $20.95 | $20.95 | 199,310 |
| 2023-10-16 | $19.87 | $20.74 | $19.76 | $20.64 | $20.64 | 134,023 |
| 2023-10-13 | $20.01 | $20.14 | $19.63 | $19.65 | $19.65 | 65,815 |
| 2023-10-12 | $20.19 | $20.99 | $19.68 | $20.00 | $20.00 | 148,894 |
| 2023-10-11 | $20.13 | $20.39 | $19.78 | $20.20 | $20.20 | 70,320 |
| 2023-10-10 | $19.89 | $20.64 | $19.61 | $20.09 | $20.09 | 106,280 |
| 2023-10-09 | $19.80 | $20.20 | $19.70 | $19.83 | $19.83 | 102,157 |
| 2023-10-06 | $19.48 | $20.11 | $19.48 | $19.91 | $19.91 | 150,006 |
| 2023-10-05 | $19.34 | $19.56 | $18.95 | $19.49 | $19.49 | 204,603 |
| 2023-10-04 | $19.96 | $19.99 | $19.28 | $19.30 | $19.30 | 165,954 |
| 2023-10-03 | $20.34 | $20.34 | $19.56 | $19.90 | $19.90 | 228,893 |
| 2023-10-02 | $20.94 | $21.61 | $20.26 | $20.39 | $20.39 | 168,285 |
| 2023-09-29 | $21.68 | $22.09 | $21.01 | $21.14 | $21.14 | 169,692 |
| 2023-09-28 | $21.04 | $21.61 | $20.52 | $21.52 | $21.52 | 135,489 |
| 2023-09-27 | $21.26 | $21.26 | $20.57 | $21.03 | $21.03 | 202,502 |
| 2023-09-26 | $21.07 | $21.43 | $20.86 | $21.06 | $21.06 | 208,997 |
| 2023-09-25 | $20.94 | $21.41 | $20.69 | $21.40 | $21.40 | 67,937 |
| 2023-09-22 | $21.11 | $21.30 | $20.60 | $20.96 | $20.96 | 87,838 |
| 2023-09-21 | $20.84 | $21.22 | $20.64 | $21.11 | $21.11 | 194,037 |
| 2023-09-20 | $21.58 | $22.49 | $20.85 | $20.99 | $20.99 | 225,143 |
| 2023-09-19 | $21.75 | $23.89 | $21.39 | $21.44 | $21.44 | 129,770 |
| 2023-09-18 | $21.77 | $21.97 | $21.41 | $21.80 | $21.80 | 130,413 |
| 2023-09-15 | $21.67 | $22.09 | $21.35 | $21.70 | $21.70 | 188,178 |
| 2023-09-14 | $22.14 | $22.34 | $21.41 | $21.68 | $21.68 | 176,259 |
| 2023-09-13 | $22.43 | $22.58 | $21.97 | $22.00 | $22.00 | 110,414 |
| 2023-09-12 | $22.07 | $22.60 | $21.87 | $22.52 | $22.52 | 101,484 |
| 2023-09-11 | $22.45 | $22.91 | $21.98 | $21.99 | $21.99 | 182,035 |
| 2023-09-08 | $23.53 | $23.53 | $22.35 | $22.49 | $22.49 | 126,225 |
| 2023-09-07 | $23.34 | $23.51 | $23.06 | $23.41 | $23.41 | 121,580 |
| 2023-09-06 | $23.49 | $23.66 | $23.37 | $23.40 | $23.40 | 41,093 |
| 2023-09-05 | $24.00 | $24.00 | $23.40 | $23.47 | $23.47 | 63,582 |
| 2023-09-01 | $23.81 | $24.23 | $23.68 | $24.16 | $24.16 | 84,869 |
| 2023-08-31 | $23.49 | $24.54 | $23.36 | $23.65 | $23.65 | 117,141 |
| 2023-08-30 | $23.05 | $23.54 | $22.95 | $23.49 | $23.49 | 169,786 |
| 2023-08-29 | $22.60 | $23.14 | $22.58 | $23.06 | $23.06 | 112,092 |
| 2023-08-28 | $22.94 | $23.13 | $22.52 | $22.63 | $22.63 | 63,173 |
| 2023-08-25 | $22.87 | $23.75 | $22.66 | $22.86 | $22.86 | 83,776 |
| 2023-08-24 | $22.92 | $23.36 | $22.53 | $22.77 | $22.77 | 138,162 |
| 2023-08-23 | $22.80 | $23.19 | $22.30 | $23.07 | $23.07 | 86,682 |
| 2023-08-22 | $22.12 | $22.79 | $21.92 | $22.75 | $22.75 | 99,335 |
| 2023-08-21 | $22.52 | $22.57 | $21.80 | $22.03 | $22.03 | 66,755 |
| 2023-08-18 | $21.77 | $22.50 | $21.77 | $22.45 | $22.45 | 69,458 |
| 2023-08-17 | $22.50 | $22.50 | $21.98 | $22.01 | $22.01 | 67,877 |
| 2023-08-16 | $22.57 | $22.71 | $22.00 | $22.35 | $22.35 | 85,846 |
| 2023-08-15 | $22.97 | $23.61 | $22.55 | $22.58 | $22.58 | 101,152 |
| 2023-08-14 | $23.46 | $23.73 | $21.68 | $23.15 | $23.15 | 62,142 |
| 2023-08-11 | $23.50 | $23.90 | $23.33 | $23.66 | $23.66 | 97,327 |
| 2023-08-10 | $22.80 | $23.87 | $22.80 | $23.70 | $23.70 | 124,873 |
| 2023-08-09 | $23.23 | $23.99 | $21.68 | $22.76 | $22.76 | 360,396 |
| 2023-08-08 | $23.82 | $24.07 | $23.29 | $23.45 | $23.45 | 112,730 |
| 2023-08-07 | $24.12 | $25.03 | $23.78 | $24.14 | $24.14 | 102,250 |
| 2023-08-04 | $24.16 | $24.59 | $23.79 | $24.05 | $24.05 | 50,828 |
| 2023-08-03 | $23.52 | $24.99 | $23.47 | $24.15 | $24.15 | 379,330 |
| 2023-08-02 | $24.81 | $24.94 | $23.66 | $23.75 | $23.75 | 106,403 |
| 2023-08-01 | $24.81 | $25.19 | $24.42 | $25.12 | $25.12 | 54,786 |
| 2023-07-31 | $24.65 | $25.07 | $24.65 | $25.01 | $25.01 | 63,423 |
| 2023-07-28 | $24.60 | $24.83 | $24.15 | $24.57 | $24.57 | 111,083 |
| 2023-07-27 | $25.20 | $25.48 | $24.22 | $24.28 | $24.28 | 93,929 |
| 2023-07-26 | $25.12 | $25.35 | $24.92 | $25.09 | $25.09 | 71,321 |
| 2023-07-25 | $25.21 | $25.70 | $25.07 | $25.18 | $25.18 | 51,649 |
| 2023-07-24 | $25.01 | $25.58 | $24.83 | $25.32 | $25.32 | 60,520 |
| 2023-07-21 | $24.95 | $25.01 | $24.67 | $24.87 | $24.87 | 58,286 |
| 2023-07-20 | $24.61 | $24.94 | $24.48 | $24.90 | $24.90 | 100,172 |
| 2023-07-19 | $25.07 | $25.36 | $24.47 | $24.61 | $24.61 | 155,399 |
| 2023-07-18 | $24.81 | $25.25 | $24.63 | $25.02 | $25.02 | 210,184 |
| 2023-07-17 | $24.38 | $25.00 | $24.38 | $24.83 | $24.83 | 133,777 |
| 2023-07-14 | $24.62 | $24.84 | $24.38 | $24.42 | $24.42 | 231,581 |
| 2023-07-13 | $24.15 | $24.94 | $24.15 | $24.74 | $24.74 | 108,478 |
| 2023-07-12 | $24.35 | $24.35 | $23.74 | $24.15 | $24.15 | 156,753 |
| 2023-07-11 | $23.00 | $23.87 | $22.80 | $23.80 | $23.80 | 248,666 |
| 2023-07-10 | $22.30 | $23.39 | $22.30 | $22.65 | $22.65 | 68,802 |
| 2023-07-07 | $22.33 | $22.80 | $22.23 | $22.37 | $22.37 | 84,674 |
| 2023-07-06 | $22.76 | $22.76 | $22.11 | $22.29 | $22.29 | 80,353 |
| 2023-07-05 | $23.45 | $23.45 | $22.38 | $22.96 | $22.96 | 87,642 |
| 2023-07-03 | $22.99 | $23.74 | $22.71 | $23.72 | $23.72 | 64,852 |
| 2023-06-30 | $23.37 | $23.47 | $22.50 | $22.86 | $22.86 | 187,312 |
| 2023-06-29 | $22.50 | $23.48 | $22.50 | $23.10 | $23.10 | 118,356 |
| 2023-06-28 | $22.67 | $22.74 | $22.23 | $22.39 | $22.39 | 189,442 |
| 2023-06-27 | $21.85 | $22.77 | $21.77 | $22.74 | $22.74 | 159,008 |
| 2023-06-26 | $21.75 | $22.10 | $21.70 | $21.81 | $21.81 | 84,765 |
| 2023-06-23 | $22.09 | $22.20 | $21.78 | $21.83 | $21.83 | 191,280 |
| 2023-06-22 | $22.51 | $22.62 | $22.32 | $22.36 | $22.36 | 121,628 |
| 2023-06-21 | $22.66 | $22.66 | $22.45 | $22.49 | $22.49 | 106,550 |
| 2023-06-20 | $22.70 | $23.03 | $22.55 | $22.79 | $22.79 | 95,572 |
| 2023-06-16 | $23.56 | $23.56 | $22.67 | $22.76 | $22.76 | 221,799 |
| 2023-06-15 | $23.36 | $23.70 | $23.15 | $23.56 | $23.56 | 62,840 |
| 2023-06-14 | $23.17 | $23.66 | $23.00 | $23.39 | $23.39 | 162,192 |
| 2023-06-13 | $23.46 | $23.60 | $23.15 | $23.17 | $23.17 | 107,093 |
| 2023-06-12 | $23.16 | $23.76 | $23.16 | $23.37 | $23.37 | 89,504 |
| 2023-06-09 | $23.19 | $23.91 | $23.13 | $23.21 | $23.21 | 78,645 |
| 2023-06-08 | $24.26 | $24.26 | $23.24 | $23.27 | $23.27 | 120,722 |
| 2023-06-07 | $23.86 | $24.44 | $23.69 | $24.37 | $24.37 | 151,630 |
| 2023-06-06 | $22.70 | $23.76 | $22.64 | $23.64 | $23.64 | 178,869 |
| 2023-06-05 | $23.25 | $23.29 | $22.54 | $22.69 | $22.69 | 103,010 |
| 2023-06-02 | $23.36 | $23.39 | $22.75 | $23.39 | $23.39 | 135,962 |
| 2023-06-01 | $22.95 | $23.25 | $22.88 | $22.96 | $22.96 | 76,249 |
| 2023-05-31 | $23.06 | $23.20 | $22.54 | $22.85 | $22.85 | 329,385 |
| 2023-05-30 | $23.56 | $23.68 | $22.95 | $23.10 | $23.10 | 87,933 |
| 2023-05-26 | $22.83 | $23.55 | $22.73 | $23.53 | $23.53 | 87,947 |
| 2023-05-25 | $23.59 | $23.94 | $22.80 | $22.85 | $22.85 | 121,087 |
| 2023-05-24 | $23.63 | $23.76 | $23.16 | $23.66 | $23.66 | 94,009 |
| 2023-05-23 | $23.57 | $24.01 | $23.41 | $23.75 | $23.75 | 109,881 |
| 2023-05-22 | $23.32 | $23.65 | $23.20 | $23.41 | $23.41 | 111,301 |
| 2023-05-19 | $24.05 | $24.25 | $23.17 | $23.23 | $23.23 | 110,049 |
| 2023-05-18 | $23.25 | $23.82 | $22.88 | $23.65 | $23.65 | 117,722 |
| 2023-05-17 | $22.52 | $23.59 | $22.28 | $23.32 | $23.32 | 183,499 |
| 2023-05-16 | $21.69 | $22.68 | $21.50 | $22.23 | $22.23 | 169,718 |
| 2023-05-15 | $21.30 | $22.07 | $21.13 | $21.87 | $21.87 | 133,325 |
| 2023-05-12 | $21.04 | $21.52 | $20.93 | $21.30 | $21.30 | 401,688 |
| 2023-05-11 | $22.30 | $22.31 | $20.43 | $20.92 | $20.92 | 290,954 |
| 2023-05-10 | $24.07 | $24.07 | $22.31 | $22.59 | $22.59 | 234,751 |
| 2023-05-09 | $23.36 | $24.01 | $22.80 | $22.99 | $22.99 | 193,529 |
| 2023-05-08 | $23.37 | $23.75 | $22.85 | $23.49 | $23.49 | 139,597 |
| 2023-05-05 | $22.85 | $23.36 | $22.56 | $23.24 | $23.24 | 141,085 |
| 2023-05-04 | $22.91 | $23.36 | $22.41 | $22.49 | $22.49 | 204,035 |
| 2023-05-03 | $22.96 | $23.52 | $22.89 | $22.95 | $22.95 | 211,185 |
| 2023-05-02 | $23.17 | $23.17 | $22.73 | $22.79 | $22.79 | 186,248 |
| 2023-05-01 | $23.26 | $23.42 | $22.98 | $23.20 | $23.20 | 81,997 |
| 2023-04-28 | $22.99 | $23.55 | $22.84 | $23.25 | $23.25 | 100,323 |
| 2023-04-27 | $23.27 | $23.41 | $22.84 | $22.94 | $22.94 | 91,001 |
| 2023-04-26 | $23.75 | $24.15 | $23.11 | $23.15 | $23.15 | 280,471 |
| 2023-04-25 | $24.05 | $24.34 | $23.58 | $23.77 | $23.77 | 67,045 |
| 2023-04-24 | $25.02 | $25.08 | $24.05 | $24.28 | $24.28 | 66,399 |
| 2023-04-21 | $24.73 | $25.63 | $24.21 | $24.96 | $24.96 | 126,858 |
| 2023-04-20 | $24.37 | $24.77 | $24.07 | $24.77 | $24.77 | 68,491 |
| 2023-04-19 | $24.89 | $25.19 | $24.29 | $24.54 | $24.54 | 57,216 |
| 2023-04-18 | $25.00 | $25.27 | $24.90 | $25.16 | $25.16 | 148,206 |
| 2023-04-17 | $24.47 | $25.07 | $24.13 | $25.00 | $25.00 | 92,328 |
| 2023-04-14 | $24.54 | $24.81 | $24.20 | $24.30 | $24.30 | 75,179 |
| 2023-04-13 | $24.55 | $25.29 | $24.45 | $24.65 | $24.65 | 87,099 |
| 2023-04-12 | $24.83 | $25.14 | $24.25 | $24.31 | $24.31 | 109,022 |
| 2023-04-11 | $24.22 | $24.73 | $23.46 | $24.69 | $24.69 | 79,832 |
| 2023-04-10 | $23.91 | $24.29 | $23.70 | $24.08 | $24.08 | 106,856 |
| 2023-04-06 | $23.69 | $24.55 | $23.47 | $24.21 | $24.21 | 260,947 |
| 2023-04-05 | $23.71 | $23.73 | $23.44 | $23.67 | $23.67 | 110,753 |
| 2023-04-04 | $24.49 | $24.49 | $23.53 | $23.73 | $23.73 | 116,720 |
| 2023-04-03 | $24.64 | $24.64 | $24.05 | $24.41 | $24.41 | 144,421 |
| 2023-03-31 | $24.47 | $24.70 | $24.34 | $24.53 | $24.53 | 120,855 |
| 2023-03-30 | $24.36 | $24.43 | $23.96 | $24.29 | $24.29 | 72,653 |
| 2023-03-29 | $24.39 | $24.46 | $23.79 | $24.05 | $24.05 | 88,275 |
| 2023-03-28 | $23.90 | $24.01 | $23.43 | $24.01 | $24.01 | 89,583 |
| 2023-03-27 | $23.70 | $24.14 | $23.65 | $24.08 | $24.08 | 95,919 |
| 2023-03-24 | $22.98 | $23.51 | $22.67 | $23.45 | $23.45 | 82,429 |
| 2023-03-23 | $23.20 | $23.84 | $22.85 | $23.19 | $23.19 | 139,132 |
| 2023-03-22 | $23.93 | $24.04 | $23.11 | $23.11 | $23.11 | 117,927 |
| 2023-03-21 | $24.07 | $24.70 | $23.77 | $23.98 | $23.98 | 242,258 |
| 2023-03-20 | $24.69 | $24.69 | $23.63 | $23.75 | $23.75 | 145,188 |
| 2023-03-17 | $24.75 | $25.36 | $23.92 | $24.58 | $24.58 | 426,467 |
| 2023-03-16 | $24.54 | $25.23 | $24.49 | $24.91 | $24.91 | 160,818 |
| 2023-03-15 | $24.44 | $25.03 | $24.41 | $24.89 | $24.89 | 92,117 |
| 2023-03-14 | $24.70 | $25.41 | $24.70 | $25.03 | $25.03 | 157,705 |
| 2023-03-13 | $24.07 | $24.66 | $23.84 | $24.10 | $24.10 | 172,269 |
| 2023-03-10 | $25.20 | $25.20 | $23.83 | $24.42 | $24.42 | 295,710 |
| 2023-03-09 | $25.37 | $26.19 | $25.25 | $25.28 | $25.28 | 127,504 |
| 2023-03-08 | $25.64 | $26.83 | $25.16 | $25.25 | $25.25 | 97,458 |
| 2023-03-07 | $26.35 | $27.44 | $25.34 | $25.49 | $25.49 | 107,850 |
| 2023-03-06 | $26.48 | $26.92 | $25.99 | $26.15 | $26.15 | 171,716 |
| 2023-03-03 | $25.25 | $26.44 | $25.25 | $26.37 | $26.37 | 223,449 |
| 2023-03-02 | $24.53 | $25.15 | $24.53 | $25.05 | $25.05 | 109,892 |
| 2023-03-01 | $24.62 | $24.97 | $24.32 | $24.70 | $24.70 | 102,003 |
| 2023-02-28 | $24.37 | $24.88 | $24.25 | $24.61 | $24.61 | 192,973 |
| 2023-02-27 | $24.74 | $24.81 | $24.10 | $24.47 | $24.47 | 87,605 |
| 2023-02-24 | $24.09 | $24.76 | $23.87 | $24.50 | $24.50 | 106,870 |
| 2023-02-23 | $24.65 | $24.97 | $24.12 | $24.59 | $24.59 | 90,136 |
| 2023-02-22 | $24.17 | $24.77 | $23.79 | $24.41 | $24.41 | 357,262 |
| 2023-02-21 | $23.97 | $24.56 | $23.87 | $23.99 | $23.99 | 158,475 |
| 2023-02-17 | $25.16 | $25.24 | $24.12 | $24.37 | $24.37 | 164,621 |
| 2023-02-16 | $25.06 | $25.66 | $24.66 | $25.16 | $25.16 | 155,269 |
| 2023-02-15 | $24.86 | $25.75 | $24.86 | $25.52 | $25.52 | 139,304 |
| 2023-02-14 | $26.09 | $26.12 | $25.08 | $25.09 | $25.09 | 257,661 |
| 2023-02-13 | $26.47 | $26.57 | $25.82 | $26.31 | $26.31 | 132,164 |
| 2023-02-10 | $26.36 | $26.85 | $25.83 | $26.61 | $26.61 | 175,223 |
| 2023-02-09 | $29.00 | $29.00 | $25.21 | $26.08 | $26.08 | 481,754 |
| 2023-02-08 | $29.42 | $29.49 | $28.10 | $28.73 | $28.73 | 187,374 |
| 2023-02-07 | $29.21 | $29.66 | $28.73 | $29.34 | $29.34 | 174,589 |
| 2023-02-06 | $29.00 | $29.45 | $28.24 | $29.12 | $29.12 | 115,504 |
| 2023-02-03 | $29.08 | $29.78 | $29.00 | $29.12 | $29.12 | 117,094 |
| 2023-02-02 | $30.07 | $30.84 | $29.05 | $29.65 | $29.65 | 335,696 |
| 2023-02-01 | $29.15 | $30.12 | $29.10 | $29.80 | $29.80 | 113,228 |
| 2023-01-31 | $28.79 | $29.43 | $28.45 | $28.92 | $28.92 | 197,308 |
| 2023-01-30 | $28.68 | $29.31 | $28.25 | $28.69 | $28.69 | 78,772 |
| 2023-01-27 | $29.16 | $29.50 | $28.59 | $28.97 | $28.97 | 138,947 |
| 2023-01-26 | $29.50 | $29.62 | $29.21 | $29.33 | $29.33 | 122,410 |
| 2023-01-25 | $28.33 | $29.28 | $27.63 | $29.23 | $29.23 | 109,519 |
| 2023-01-24 | $29.29 | $29.90 | $28.55 | $28.58 | $28.58 | 121,133 |
| 2023-01-23 | $28.90 | $29.67 | $28.83 | $29.49 | $29.49 | 126,400 |
| 2023-01-20 | $29.18 | $29.23 | $28.71 | $28.98 | $28.98 | 97,689 |
| 2023-01-19 | $28.65 | $29.24 | $27.17 | $28.83 | $28.83 | 124,814 |
| 2023-01-18 | $28.86 | $29.28 | $28.26 | $29.02 | $29.02 | 120,624 |
| 2023-01-17 | $27.57 | $28.87 | $27.57 | $28.69 | $28.69 | 229,792 |
| 2023-01-13 | $27.88 | $28.33 | $27.74 | $27.79 | $27.79 | 114,336 |
| 2023-01-12 | $28.61 | $28.89 | $27.54 | $28.28 | $28.28 | 152,840 |
| 2023-01-11 | $27.61 | $28.73 | $27.31 | $28.62 | $28.62 | 142,104 |
| 2023-01-10 | $27.76 | $28.19 | $27.26 | $27.63 | $27.63 | 129,359 |
| 2023-01-09 | $27.38 | $28.54 | $26.34 | $28.14 | $28.14 | 280,764 |
| 2023-01-06 | $25.21 | $26.44 | $25.00 | $26.17 | $26.17 | 224,846 |
| 2023-01-05 | $24.95 | $25.26 | $24.73 | $24.79 | $24.79 | 73,186 |
| 2023-01-04 | $24.75 | $25.55 | $24.62 | $25.31 | $25.31 | 77,630 |
| 2023-01-03 | $24.63 | $25.50 | $24.23 | $24.48 | $24.48 | 96,580 |
| 2022-12-30 | $23.17 | $25.00 | $22.77 | $24.34 | $24.34 | 152,070 |
| 2022-12-29 | $23.11 | $23.82 | $23.11 | $23.34 | $23.34 | 128,393 |
| 2022-12-28 | $23.78 | $23.78 | $22.67 | $22.84 | $22.84 | 130,851 |
| 2022-12-27 | $23.95 | $24.45 | $23.54 | $23.86 | $23.86 | 98,671 |
| 2022-12-23 | $23.82 | $24.15 | $23.39 | $23.95 | $23.95 | 56,237 |
| 2022-12-22 | $24.39 | $24.71 | $22.45 | $23.92 | $23.92 | 85,932 |
| 2022-12-21 | $25.15 | $25.37 | $24.57 | $24.72 | $24.72 | 96,920 |
| 2022-12-20 | $24.45 | $25.26 | $23.52 | $25.14 | $25.14 | 155,937 |
| 2022-12-19 | $23.89 | $24.64 | $23.36 | $24.59 | $24.59 | 131,437 |
| 2022-12-16 | $22.74 | $23.94 | $22.71 | $23.89 | $23.89 | 289,622 |
| 2022-12-15 | $24.88 | $25.24 | $22.55 | $23.02 | $23.02 | 312,365 |
| 2022-12-14 | $25.70 | $26.13 | $25.09 | $25.24 | $25.24 | 211,581 |
| 2022-12-13 | $25.20 | $25.99 | $24.39 | $25.82 | $25.82 | 151,905 |
| 2022-12-12 | $24.44 | $24.62 | $24.02 | $24.28 | $24.28 | 172,579 |
| 2022-12-09 | $24.28 | $24.73 | $23.74 | $24.54 | $24.54 | 69,388 |
| 2022-12-08 | $24.66 | $25.19 | $24.33 | $24.49 | $24.49 | 85,768 |
| 2022-12-07 | $23.98 | $24.68 | $23.55 | $24.57 | $24.57 | 76,907 |
| 2022-12-06 | $24.62 | $24.62 | $23.82 | $24.06 | $24.06 | 88,495 |
| 2022-12-05 | $25.24 | $25.64 | $24.41 | $24.69 | $24.69 | 104,118 |
| 2022-12-02 | $25.60 | $26.54 | $25.33 | $25.44 | $25.44 | 94,538 |
| 2022-12-01 | $26.24 | $26.64 | $25.96 | $26.07 | $26.07 | 121,568 |
| 2022-11-30 | $24.90 | $26.80 | $24.29 | $26.29 | $26.29 | 265,128 |
| 2022-11-29 | $24.49 | $24.95 | $24.49 | $24.90 | $24.90 | 140,441 |
| 2022-11-28 | $24.78 | $25.34 | $24.36 | $24.47 | $24.47 | 117,224 |
| 2022-11-25 | $25.20 | $25.69 | $25.00 | $25.00 | $25.00 | 95,660 |
| 2022-11-23 | $24.22 | $25.23 | $23.95 | $25.08 | $25.08 | 174,696 |
| 2022-11-22 | $23.77 | $24.57 | $23.22 | $24.13 | $24.13 | 176,715 |
| 2022-11-21 | $22.90 | $23.79 | $22.55 | $23.74 | $23.74 | 151,647 |
| 2022-11-18 | $25.10 | $25.18 | $22.42 | $22.90 | $22.90 | 219,620 |
| 2022-11-17 | $22.78 | $24.60 | $21.50 | $24.50 | $24.50 | 230,311 |
| 2022-11-16 | $22.70 | $23.10 | $22.14 | $22.28 | $22.28 | 292,164 |
| 2022-11-15 | $21.99 | $22.75 | $21.61 | $22.72 | $22.72 | 228,415 |
| 2022-11-14 | $20.69 | $21.63 | $20.53 | $21.38 | $21.38 | 118,654 |
| 2022-11-11 | $20.44 | $21.27 | $20.42 | $20.96 | $20.96 | 127,417 |
| 2022-11-10 | $19.65 | $20.66 | $18.93 | $20.64 | $20.64 | 116,220 |
| 2022-11-09 | $18.70 | $19.10 | $18.59 | $18.62 | $18.62 | 111,578 |
| 2022-11-08 | $19.38 | $19.46 | $18.86 | $18.90 | $18.90 | 109,308 |
| 2022-11-07 | $19.24 | $19.71 | $18.95 | $19.29 | $19.29 | 119,887 |
| 2022-11-04 | $19.51 | $19.74 | $18.81 | $19.07 | $19.07 | 326,150 |
| 2022-11-03 | $20.53 | $20.62 | $19.19 | $19.24 | $19.24 | 170,219 |
| 2022-11-02 | $21.43 | $21.78 | $20.03 | $20.74 | $20.74 | 114,411 |
| 2022-11-01 | $21.99 | $22.38 | $21.21 | $21.46 | $21.46 | 97,078 |
| 2022-10-31 | $22.59 | $22.59 | $21.68 | $21.76 | $21.76 | 157,363 |
| 2022-10-28 | $22.22 | $22.83 | $22.17 | $22.73 | $22.73 | 174,762 |
| 2022-10-27 | $22.24 | $22.46 | $22.03 | $22.09 | $22.09 | 115,185 |
| 2022-10-26 | $21.56 | $22.26 | $21.52 | $21.99 | $21.99 | 122,514 |
| 2022-10-25 | $21.02 | $21.81 | $20.93 | $21.65 | $21.65 | 116,054 |
| 2022-10-24 | $20.66 | $20.90 | $20.00 | $20.86 | $20.86 | 95,717 |
| 2022-10-21 | $20.04 | $20.48 | $19.60 | $20.41 | $20.41 | 74,571 |
| 2022-10-20 | $20.46 | $20.65 | $19.82 | $19.88 | $19.88 | 86,057 |
| 2022-10-19 | $20.91 | $21.05 | $20.45 | $20.47 | $20.47 | 168,190 |
| 2022-10-18 | $21.43 | $22.31 | $20.83 | $21.21 | $21.21 | 172,696 |
| 2022-10-17 | $20.44 | $21.16 | $20.31 | $21.01 | $21.01 | 180,725 |
| 2022-10-14 | $20.67 | $21.98 | $20.00 | $20.12 | $20.12 | 60,173 |
| 2022-10-13 | $19.58 | $20.59 | $19.17 | $20.44 | $20.44 | 128,447 |
| 2022-10-12 | $19.95 | $20.35 | $19.52 | $20.03 | $20.03 | 72,355 |
| 2022-10-11 | $19.91 | $20.46 | $19.52 | $19.98 | $19.98 | 161,080 |
| 2022-10-10 | $21.11 | $21.11 | $20.07 | $20.10 | $20.10 | 102,427 |
| 2022-10-07 | $21.42 | $21.52 | $20.89 | $21.03 | $21.03 | 93,972 |
| 2022-10-06 | $21.94 | $22.34 | $21.43 | $21.71 | $21.71 | 98,331 |
| 2022-10-05 | $21.86 | $22.20 | $21.58 | $22.01 | $22.01 | 134,506 |
| 2022-10-04 | $20.59 | $22.14 | $20.59 | $22.12 | $22.12 | 150,525 |
| 2022-10-03 | $20.29 | $21.30 | $20.06 | $20.52 | $20.52 | 109,567 |
| 2022-09-30 | $20.02 | $20.47 | $19.70 | $20.03 | $20.03 | 134,735 |
| 2022-09-29 | $20.77 | $20.96 | $20.08 | $20.15 | $20.15 | 144,596 |
| 2022-09-28 | $19.98 | $21.29 | $19.81 | $21.12 | $21.12 | 215,769 |
| 2022-09-27 | $20.32 | $20.63 | $19.78 | $19.86 | $19.86 | 98,142 |
| 2022-09-26 | $20.45 | $21.22 | $20.06 | $20.15 | $20.15 | 133,686 |
| 2022-09-23 | $20.08 | $20.53 | $19.79 | $20.47 | $20.47 | 144,724 |
| 2022-09-22 | $20.80 | $20.80 | $19.93 | $20.21 | $20.21 | 170,879 |
| 2022-09-21 | $20.40 | $21.37 | $20.19 | $20.98 | $20.98 | 177,557 |
| 2022-09-20 | $19.77 | $20.40 | $19.54 | $20.36 | $20.36 | 159,674 |
| 2022-09-19 | $19.95 | $20.24 | $19.79 | $20.03 | $20.03 | 89,817 |
| 2022-09-16 | $20.38 | $20.40 | $19.84 | $20.05 | $20.05 | 332,703 |
| 2022-09-15 | $20.00 | $21.16 | $19.96 | $20.60 | $20.60 | 326,296 |
| 2022-09-14 | $21.04 | $21.08 | $20.24 | $20.27 | $20.27 | 162,476 |
| 2022-09-13 | $21.75 | $21.94 | $20.93 | $21.06 | $21.06 | 221,522 |
| 2022-09-12 | $22.65 | $22.79 | $22.20 | $22.25 | $22.25 | 140,369 |
| 2022-09-09 | $22.81 | $22.98 | $22.34 | $22.40 | $22.40 | 130,256 |
| 2022-09-08 | $22.51 | $23.03 | $22.02 | $22.64 | $22.64 | 144,721 |
| 2022-09-07 | $22.38 | $22.86 | $22.19 | $22.65 | $22.65 | 365,244 |
| 2022-09-06 | $22.44 | $22.58 | $22.02 | $22.27 | $22.27 | 191,408 |
| 2022-09-02 | $23.10 | $23.10 | $22.19 | $22.45 | $22.45 | 106,055 |
| 2022-09-01 | $23.05 | $23.30 | $22.46 | $22.78 | $22.78 | 176,238 |
| 2022-08-31 | $23.78 | $23.85 | $23.04 | $23.36 | $23.36 | 318,757 |
| 2022-08-30 | $24.24 | $24.40 | $23.18 | $23.77 | $23.77 | 185,409 |
| 2022-08-29 | $24.29 | $24.89 | $24.08 | $24.24 | $24.24 | 298,764 |
| 2022-08-26 | $24.54 | $24.59 | $23.77 | $24.53 | $24.53 | 139,926 |
| 2022-08-25 | $23.77 | $24.75 | $23.56 | $24.60 | $24.60 | 146,853 |
| 2022-08-24 | $23.51 | $24.05 | $23.51 | $23.72 | $23.72 | 90,739 |
| 2022-08-23 | $23.79 | $24.08 | $23.49 | $23.52 | $23.52 | 105,549 |
| 2022-08-22 | $23.28 | $24.34 | $23.14 | $23.75 | $23.75 | 161,711 |
| 2022-08-19 | $24.09 | $24.10 | $23.31 | $23.62 | $23.62 | 172,911 |
| 2022-08-18 | $24.20 | $24.52 | $24.03 | $24.36 | $24.36 | 105,272 |
| 2022-08-17 | $25.01 | $25.35 | $24.08 | $24.29 | $24.29 | 132,323 |
| 2022-08-16 | $25.60 | $26.01 | $25.18 | $25.56 | $25.56 | 296,376 |
| 2022-08-15 | $25.37 | $25.66 | $24.88 | $25.57 | $25.57 | 166,270 |
| 2022-08-12 | $26.22 | $26.23 | $25.33 | $25.48 | $25.48 | 144,069 |
| 2022-08-11 | $27.18 | $27.18 | $25.86 | $25.89 | $25.89 | 141,055 |
| 2022-08-10 | $27.34 | $28.09 | $26.48 | $26.81 | $26.81 | 143,013 |
| 2022-08-09 | $28.83 | $29.04 | $26.21 | $26.77 | $26.77 | 207,122 |
| 2022-08-08 | $29.18 | $29.65 | $28.94 | $29.45 | $29.45 | 183,914 |
| 2022-08-05 | $29.09 | $30.26 | $28.88 | $29.16 | $29.16 | 148,182 |
| 2022-08-04 | $29.58 | $29.68 | $28.87 | $29.42 | $29.42 | 120,131 |
| 2022-08-03 | $28.06 | $29.67 | $28.06 | $29.60 | $29.60 | 284,526 |
| 2022-08-02 | $27.10 | $27.75 | $26.57 | $27.72 | $27.72 | 160,897 |
| 2022-08-01 | $26.79 | $27.65 | $26.79 | $27.29 | $27.29 | 81,710 |
| 2022-07-29 | $27.19 | $27.63 | $26.90 | $27.13 | $27.13 | 190,644 |
| 2022-07-28 | $27.24 | $27.59 | $26.98 | $27.38 | $27.38 | 111,464 |
| 2022-07-27 | $26.53 | $27.44 | $26.44 | $27.10 | $27.10 | 143,037 |
| 2022-07-26 | $26.29 | $26.62 | $26.01 | $26.12 | $26.12 | 65,072 |
| 2022-07-25 | $26.54 | $26.72 | $25.90 | $26.50 | $26.50 | 70,738 |
| 2022-07-22 | $27.09 | $27.09 | $26.14 | $26.31 | $26.31 | 86,344 |
| 2022-07-21 | $27.12 | $27.73 | $26.49 | $27.07 | $27.07 | 99,768 |
| 2022-07-20 | $26.88 | $27.63 | $26.88 | $27.25 | $27.25 | 112,482 |
| 2022-07-19 | $26.67 | $26.96 | $26.55 | $26.96 | $26.96 | 67,507 |
| 2022-07-18 | $26.32 | $27.29 | $26.05 | $26.21 | $26.21 | 66,699 |
| 2022-07-15 | $25.63 | $26.32 | $25.02 | $26.23 | $26.23 | 81,172 |
| 2022-07-14 | $24.10 | $25.20 | $24.08 | $25.09 | $25.09 | 94,285 |
| 2022-07-13 | $24.93 | $25.59 | $24.19 | $24.35 | $24.35 | 149,520 |
| 2022-07-12 | $26.28 | $26.83 | $25.57 | $25.57 | $25.57 | 62,926 |
| 2022-07-11 | $25.97 | $26.52 | $25.52 | $26.48 | $26.48 | 104,469 |
| 2022-07-08 | $25.64 | $26.78 | $24.95 | $26.12 | $26.12 | 119,596 |
| 2022-07-07 | $25.04 | $26.04 | $25.04 | $25.95 | $25.95 | 68,402 |
| 2022-07-06 | $25.09 | $25.24 | $24.60 | $25.07 | $25.07 | 58,777 |
| 2022-07-05 | $24.71 | $25.05 | $24.21 | $25.03 | $25.03 | 69,205 |
| 2022-07-01 | $24.96 | $26.02 | $24.66 | $25.06 | $25.06 | 118,933 |
| 2022-06-30 | $24.25 | $25.36 | $22.73 | $25.02 | $25.02 | 286,359 |
| 2022-06-29 | $24.59 | $25.63 | $24.14 | $24.64 | $24.64 | 69,380 |
| 2022-06-28 | $25.97 | $26.05 | $24.50 | $24.56 | $24.56 | 110,003 |
| 2022-06-27 | $25.98 | $26.00 | $25.47 | $25.88 | $25.88 | 159,974 |
| 2022-06-24 | $24.96 | $25.95 | $24.91 | $25.89 | $25.89 | 281,010 |
| 2022-06-23 | $23.72 | $24.91 | $23.04 | $24.88 | $24.88 | 109,481 |
| 2022-06-22 | $23.24 | $24.94 | $22.82 | $23.67 | $23.67 | 110,430 |
| 2022-06-21 | $23.98 | $25.49 | $23.65 | $23.65 | $23.65 | 148,119 |
| 2022-06-17 | $22.78 | $24.00 | $22.48 | $23.75 | $23.75 | 446,869 |
| 2022-06-16 | $23.89 | $23.95 | $22.39 | $22.54 | $22.54 | 194,711 |
| 2022-06-15 | $22.50 | $25.73 | $22.50 | $24.66 | $24.66 | 509,737 |
| 2022-06-14 | $21.82 | $22.81 | $21.54 | $22.25 | $22.25 | 165,033 |
| 2022-06-13 | $22.49 | $22.62 | $21.75 | $21.79 | $21.79 | 139,838 |
| 2022-06-10 | $24.52 | $24.54 | $22.60 | $23.22 | $23.22 | 158,291 |
| 2022-06-09 | $24.64 | $24.74 | $24.18 | $24.41 | $24.41 | 118,428 |
| 2022-06-08 | $24.51 | $25.11 | $24.44 | $24.69 | $24.69 | 126,330 |
| 2022-06-07 | $23.51 | $24.61 | $23.46 | $24.55 | $24.55 | 141,075 |
| 2022-06-06 | $23.69 | $23.90 | $23.33 | $23.76 | $23.76 | 99,595 |
| 2022-06-03 | $23.85 | $23.93 | $23.04 | $23.38 | $23.38 | 66,104 |
| 2022-06-02 | $23.26 | $24.09 | $22.88 | $24.07 | $24.07 | 199,352 |
| 2022-06-01 | $23.58 | $23.73 | $22.83 | $23.27 | $23.27 | 88,964 |
| 2022-05-31 | $23.47 | $23.72 | $22.86 | $23.32 | $23.32 | 179,738 |
| 2022-05-27 | $23.65 | $24.00 | $23.49 | $23.80 | $23.80 | 103,812 |
| 2022-05-26 | $23.43 | $23.86 | $23.14 | $23.27 | $23.27 | 162,691 |
| 2022-05-25 | $22.53 | $23.61 | $22.53 | $23.40 | $23.40 | 112,384 |
| 2022-05-24 | $23.35 | $23.57 | $21.88 | $22.77 | $22.77 | 146,055 |
| 2022-05-23 | $23.75 | $23.82 | $23.19 | $23.72 | $23.72 | 101,822 |
| 2022-05-20 | $24.16 | $24.69 | $22.85 | $23.53 | $23.53 | 125,385 |
| 2022-05-19 | $23.05 | $24.25 | $22.75 | $23.82 | $23.82 | 143,284 |
| 2022-05-18 | $23.65 | $24.64 | $23.25 | $23.28 | $23.28 | 104,098 |
| 2022-05-17 | $23.94 | $24.54 | $23.37 | $24.19 | $24.19 | 214,599 |
| 2022-05-16 | $23.77 | $24.55 | $23.32 | $23.42 | $23.42 | 90,655 |
| 2022-05-13 | $23.92 | $24.68 | $23.73 | $23.91 | $23.91 | 182,013 |
| 2022-05-12 | $22.86 | $24.16 | $22.62 | $23.54 | $23.54 | 206,464 |
| 2022-05-11 | $25.03 | $25.45 | $22.95 | $23.02 | $23.02 | 311,636 |
| 2022-05-10 | $25.94 | $27.07 | $24.26 | $24.94 | $24.94 | 253,990 |
| 2022-05-09 | $25.59 | $26.44 | $24.77 | $25.05 | $25.05 | 230,364 |
| 2022-05-06 | $26.89 | $26.89 | $25.27 | $25.75 | $25.75 | 241,283 |
| 2022-05-05 | $28.59 | $28.59 | $26.42 | $26.92 | $26.92 | 104,042 |
| 2022-05-04 | $28.37 | $29.03 | $27.51 | $28.98 | $28.98 | 138,908 |
| 2022-05-03 | $28.33 | $29.08 | $27.99 | $28.43 | $28.43 | 178,560 |
| 2022-05-02 | $27.29 | $28.49 | $27.01 | $28.46 | $28.46 | 237,600 |
| 2022-04-29 | $27.03 | $27.77 | $26.78 | $27.45 | $27.45 | 221,563 |
| 2022-04-28 | $26.21 | $27.49 | $25.49 | $27.46 | $27.46 | 145,698 |
| 2022-04-27 | $25.87 | $26.46 | $25.52 | $25.82 | $25.82 | 75,206 |
| 2022-04-26 | $26.60 | $26.91 | $25.66 | $25.67 | $25.67 | 49,411 |
| 2022-04-25 | $25.40 | $27.06 | $25.33 | $26.87 | $26.87 | 83,541 |
| 2022-04-22 | $26.07 | $26.30 | $25.51 | $25.72 | $25.72 | 226,754 |
| 2022-04-21 | $27.11 | $27.40 | $25.67 | $26.30 | $26.30 | 150,259 |
| 2022-04-20 | $27.73 | $28.91 | $26.69 | $26.69 | $26.69 | 72,058 |
| 2022-04-19 | $26.65 | $27.57 | $26.65 | $27.56 | $27.56 | 67,210 |
| 2022-04-18 | $26.58 | $27.00 | $26.35 | $26.65 | $26.65 | 71,332 |
| 2022-04-14 | $26.99 | $27.37 | $26.63 | $26.63 | $26.63 | 51,330 |
| 2022-04-13 | $26.39 | $26.90 | $26.20 | $26.76 | $26.76 | 127,553 |
| 2022-04-12 | $27.07 | $27.12 | $26.27 | $26.32 | $26.32 | 73,480 |
| 2022-04-11 | $25.82 | $27.10 | $25.82 | $26.60 | $26.60 | 120,126 |
| 2022-04-08 | $27.44 | $27.44 | $26.45 | $26.46 | $26.46 | 140,834 |
| 2022-04-07 | $28.23 | $28.23 | $26.73 | $27.50 | $27.50 | 271,523 |
| 2022-04-06 | $29.09 | $29.44 | $27.31 | $28.28 | $28.28 | 209,965 |
| 2022-04-05 | $28.63 | $29.77 | $28.60 | $29.64 | $29.64 | 439,577 |
| 2022-04-04 | $28.16 | $28.88 | $27.89 | $28.80 | $28.80 | 137,820 |
| 2022-04-01 | $27.86 | $28.22 | $27.70 | $28.01 | $28.01 | 83,230 |
| 2022-03-31 | $28.04 | $28.38 | $27.55 | $27.86 | $27.86 | 110,345 |
| 2022-03-30 | $27.56 | $28.35 | $27.21 | $28.19 | $28.19 | 170,394 |
| 2022-03-29 | $27.03 | $27.96 | $26.75 | $27.86 | $27.86 | 126,345 |
| 2022-03-28 | $27.30 | $27.68 | $26.30 | $26.61 | $26.61 | 194,092 |
| 2022-03-25 | $26.37 | $27.37 | $26.14 | $27.30 | $27.30 | 131,379 |
| 2022-03-24 | $26.33 | $26.40 | $25.89 | $26.25 | $26.25 | 138,633 |
| 2022-03-23 | $26.68 | $26.90 | $26.02 | $26.14 | $26.14 | 94,989 |
| 2022-03-22 | $26.74 | $27.49 | $26.33 | $27.03 | $27.03 | 140,633 |
| 2022-03-21 | $26.71 | $26.85 | $25.68 | $26.51 | $26.51 | 110,765 |
| 2022-03-18 | $25.99 | $26.88 | $25.57 | $26.71 | $26.71 | 145,153 |
| 2022-03-17 | $25.78 | $26.00 | $25.41 | $25.89 | $25.89 | 66,437 |
| 2022-03-16 | $25.08 | $25.99 | $24.73 | $25.93 | $25.93 | 193,023 |
| 2022-03-15 | $23.94 | $24.82 | $23.94 | $24.72 | $24.72 | 108,389 |
| 2022-03-14 | $24.22 | $24.75 | $23.68 | $23.83 | $23.83 | 95,393 |
| 2022-03-11 | $25.73 | $25.83 | $24.27 | $24.28 | $24.28 | 82,629 |
| 2022-03-10 | $24.62 | $25.65 | $24.62 | $25.57 | $25.57 | 267,279 |
| 2022-03-09 | $24.67 | $25.48 | $24.67 | $25.15 | $25.15 | 134,025 |
| 2022-03-08 | $23.99 | $25.01 | $23.70 | $24.10 | $24.10 | 216,132 |
| 2022-03-07 | $24.28 | $24.29 | $23.70 | $23.99 | $23.99 | 217,313 |
| 2022-03-04 | $24.69 | $25.31 | $23.92 | $24.39 | $24.39 | 156,762 |
| 2022-03-03 | $26.10 | $26.62 | $24.97 | $25.08 | $25.08 | 132,556 |
| 2022-03-02 | $25.48 | $26.03 | $25.23 | $25.93 | $25.93 | 133,464 |
| 2022-03-01 | $26.41 | $26.41 | $25.07 | $25.21 | $25.21 | 165,977 |
| 2022-02-28 | $26.04 | $27.05 | $26.04 | $26.40 | $26.40 | 124,984 |
| 2022-02-25 | $26.17 | $26.50 | $25.53 | $26.45 | $26.45 | 127,278 |
| 2022-02-24 | $23.40 | $26.23 | $23.40 | $25.93 | $25.93 | 207,609 |
| 2022-02-23 | $25.37 | $25.60 | $24.09 | $24.12 | $24.12 | 113,903 |
| 2022-02-22 | $25.21 | $25.57 | $24.57 | $25.03 | $25.03 | 109,814 |
| 2022-02-18 | $25.65 | $25.96 | $25.32 | $25.36 | $25.36 | 114,922 |
| 2022-02-17 | $26.07 | $26.57 | $25.41 | $25.77 | $25.77 | 96,966 |
| 2022-02-16 | $26.34 | $26.70 | $25.70 | $26.51 | $26.51 | 123,984 |
| 2022-02-15 | $28.00 | $28.09 | $26.32 | $26.44 | $26.44 | 329,791 |
| 2022-02-14 | $26.73 | $27.87 | $26.47 | $27.58 | $27.58 | 211,182 |
| 2022-02-11 | $26.85 | $27.49 | $26.13 | $26.53 | $26.53 | 343,527 |
| 2022-02-10 | $25.59 | $27.26 | $25.59 | $26.90 | $26.90 | 843,796 |
| 2022-02-09 | $24.53 | $26.25 | $24.53 | $26.10 | $26.10 | 339,568 |
| 2022-02-08 | $23.73 | $24.53 | $23.44 | $24.39 | $24.39 | 251,722 |
| 2022-02-07 | $23.34 | $23.85 | $23.05 | $23.66 | $23.66 | 140,728 |
| 2022-02-04 | $22.32 | $23.37 | $22.15 | $23.24 | $23.24 | 140,271 |
| 2022-02-03 | $23.13 | $23.75 | $22.27 | $22.40 | $22.40 | 152,594 |
| 2022-02-02 | $24.24 | $24.71 | $23.25 | $23.51 | $23.51 | 328,998 |
| 2022-02-01 | $23.32 | $24.64 | $22.81 | $24.40 | $24.40 | 436,609 |
| 2022-01-31 | $22.07 | $23.21 | $21.64 | $23.14 | $23.14 | 176,877 |
| 2022-01-28 | $21.34 | $22.29 | $21.27 | $22.23 | $22.23 | 166,246 |
| 2022-01-27 | $21.66 | $22.23 | $21.30 | $21.41 | $21.41 | 124,490 |
| 2022-01-26 | $21.50 | $22.36 | $20.81 | $21.34 | $21.34 | 235,029 |
| 2022-01-25 | $20.84 | $21.73 | $20.02 | $21.11 | $21.11 | 241,472 |
| 2022-01-24 | $20.65 | $21.41 | $19.35 | $21.30 | $21.30 | 192,654 |
| 2022-01-21 | $21.48 | $22.70 | $20.40 | $21.00 | $21.00 | 165,601 |
| 2022-01-20 | $21.67 | $22.68 | $20.64 | $21.77 | $21.77 | 144,270 |
| 2022-01-19 | $21.97 | $22.66 | $21.22 | $21.39 | $21.39 | 120,804 |
| 2022-01-18 | $22.59 | $22.77 | $21.82 | $21.93 | $21.93 | 187,138 |
| 2022-01-14 | $22.62 | $23.50 | $22.62 | $23.06 | $23.06 | 152,313 |
| 2022-01-13 | $23.84 | $24.56 | $23.35 | $23.44 | $23.44 | 265,261 |
| 2022-01-12 | $24.51 | $24.61 | $23.68 | $23.73 | $23.73 | 151,257 |
| 2022-01-11 | $24.03 | $24.59 | $23.47 | $24.26 | $24.26 | 121,943 |
| 2022-01-10 | $23.67 | $24.05 | $22.89 | $23.88 | $23.88 | 178,625 |
| 2022-01-07 | $23.31 | $23.98 | $22.94 | $23.90 | $23.90 | 122,055 |
| 2022-01-06 | $23.30 | $23.70 | $22.74 | $23.42 | $23.42 | 70,960 |
| 2022-01-05 | $24.00 | $24.43 | $23.08 | $23.25 | $23.25 | 125,559 |
| 2022-01-04 | $24.25 | $24.37 | $23.63 | $23.82 | $23.82 | 75,888 |
| 2022-01-03 | $22.96 | $24.30 | $22.85 | $24.25 | $24.25 | 143,895 |
| 2021-12-31 | $22.52 | $23.19 | $22.52 | $22.79 | $22.79 | 100,143 |
| 2021-12-30 | $22.87 | $23.25 | $22.63 | $22.74 | $22.74 | 94,515 |
| 2021-12-29 | $23.35 | $23.40 | $22.86 | $23.00 | $23.00 | 108,941 |
| 2021-12-28 | $23.61 | $23.91 | $23.14 | $23.39 | $23.39 | 116,346 |
| 2021-12-27 | $23.25 | $23.86 | $22.99 | $23.70 | $23.70 | 206,180 |
| 2021-12-23 | $22.91 | $23.32 | $22.55 | $23.24 | $23.24 | 152,580 |
| 2021-12-22 | $22.40 | $23.14 | $21.84 | $22.86 | $22.86 | 165,498 |
| 2021-12-21 | $21.10 | $22.57 | $21.10 | $22.53 | $22.53 | 138,625 |
| 2021-12-20 | $21.23 | $21.25 | $20.60 | $20.94 | $20.94 | 164,653 |
| 2021-12-17 | $21.45 | $21.97 | $20.92 | $21.79 | $21.79 | 362,660 |
| 2021-12-16 | $22.39 | $22.76 | $21.33 | $21.47 | $21.47 | 226,168 |
| 2021-12-15 | $21.20 | $21.83 | $20.51 | $21.73 | $21.73 | 241,724 |
| 2021-12-14 | $20.73 | $21.50 | $20.53 | $21.37 | $21.37 | 375,856 |
| 2021-12-13 | $20.85 | $21.39 | $20.48 | $21.01 | $21.01 | 279,068 |
| 2021-12-10 | $22.13 | $22.60 | $21.32 | $21.46 | $21.46 | 225,211 |
| 2021-12-09 | $21.79 | $22.40 | $21.37 | $22.18 | $22.18 | 411,472 |
| 2021-12-08 | $21.71 | $22.83 | $21.70 | $22.20 | $22.20 | 143,724 |
| 2021-12-07 | $21.15 | $22.81 | $21.15 | $22.16 | $22.16 | 538,341 |
| 2021-12-06 | $19.48 | $21.34 | $18.87 | $20.77 | $20.77 | 482,279 |
| 2021-12-03 | $19.30 | $19.49 | $18.69 | $19.23 | $19.23 | 331,843 |
| 2021-12-02 | $18.00 | $19.22 | $17.92 | $19.18 | $19.18 | 581,204 |
| 2021-12-01 | $19.14 | $19.40 | $17.80 | $17.91 | $17.91 | 254,686 |
| 2021-11-30 | $18.57 | $18.98 | $18.35 | $18.65 | $18.65 | 265,721 |
| 2021-11-29 | $19.88 | $19.88 | $18.50 | $18.89 | $18.89 | 262,704 |
| 2021-11-26 | $19.97 | $20.59 | $18.76 | $19.44 | $19.44 | 285,983 |
| 2021-11-24 | $20.39 | $20.76 | $19.77 | $20.69 | $20.69 | 123,710 |
| 2021-11-23 | $20.12 | $20.68 | $19.73 | $20.65 | $20.65 | 294,321 |
| 2021-11-22 | $22.57 | $22.57 | $20.02 | $20.19 | $20.19 | 416,373 |
| 2021-11-19 | $22.23 | $23.00 | $22.13 | $22.25 | $22.25 | 409,043 |
| 2021-11-18 | $24.58 | $24.93 | $22.08 | $22.41 | $22.41 | 705,792 |
| 2021-11-17 | $22.98 | $23.26 | $21.05 | $21.19 | $21.19 | 385,491 |
| 2021-11-16 | $22.49 | $23.05 | $22.22 | $22.95 | $22.95 | 353,785 |
| 2021-11-15 | $21.98 | $22.47 | $21.94 | $22.41 | $22.41 | 411,637 |
| 2021-11-12 | $22.06 | $22.40 | $21.94 | $21.98 | $21.98 | 110,739 |
| 2021-11-11 | $22.51 | $22.59 | $21.99 | $22.06 | $22.06 | 215,836 |
| 2021-11-10 | $22.19 | $22.59 | $22.18 | $22.40 | $22.40 | 177,205 |
| 2021-11-09 | $22.83 | $22.83 | $22.26 | $22.41 | $22.41 | 123,450 |
| 2021-11-08 | $22.51 | $23.09 | $22.32 | $22.79 | $22.79 | 350,947 |
| 2021-11-05 | $22.43 | $22.70 | $22.20 | $22.48 | $22.48 | 216,669 |
| 2021-11-04 | $22.42 | $23.18 | $21.90 | $22.28 | $22.28 | 216,992 |
| 2021-11-03 | $21.56 | $22.39 | $21.53 | $22.33 | $22.33 | 236,633 |
| 2021-11-02 | $22.48 | $22.50 | $21.64 | $21.73 | $21.73 | 174,706 |
| 2021-11-01 | $22.41 | $22.85 | $22.35 | $22.57 | $22.57 | 215,375 |
| 2021-10-29 | $22.33 | $22.92 | $22.13 | $22.39 | $22.39 | 162,687 |
| 2021-10-28 | $22.03 | $22.61 | $21.62 | $22.39 | $22.39 | 235,332 |
| 2021-10-27 | $23.44 | $23.68 | $21.68 | $22.00 | $22.00 | 407,114 |
| 2021-10-26 | $23.46 | $23.62 | $23.00 | $23.47 | $23.47 | 104,617 |
| 2021-10-25 | $23.65 | $24.00 | $23.16 | $23.22 | $23.22 | 110,788 |
| 2021-10-22 | $23.96 | $24.10 | $23.50 | $23.67 | $23.67 | 104,438 |
| 2021-10-21 | $24.34 | $24.51 | $23.91 | $24.13 | $24.13 | 135,453 |
| 2021-10-20 | $24.47 | $24.88 | $24.02 | $24.56 | $24.56 | 116,944 |
| 2021-10-19 | $24.76 | $24.90 | $24.14 | $24.62 | $24.62 | 137,141 |
| 2021-10-18 | $25.59 | $25.67 | $24.51 | $24.52 | $24.52 | 240,879 |
| 2021-10-15 | $25.01 | $25.78 | $24.53 | $25.60 | $25.60 | 594,390 |
| 2021-10-14 | $24.72 | $24.88 | $24.34 | $24.59 | $24.59 | 315,676 |
| 2021-10-13 | $24.35 | $25.24 | $24.07 | $24.27 | $24.27 | 196,932 |
| 2021-10-12 | $24.00 | $24.29 | $23.84 | $24.09 | $24.09 | 237,782 |
| 2021-10-11 | $24.79 | $24.79 | $23.62 | $23.72 | $23.72 | 115,535 |
| 2021-10-08 | $25.35 | $25.65 | $24.71 | $24.85 | $24.85 | 100,732 |
| 2021-10-07 | $25.00 | $25.67 | $25.00 | $25.33 | $25.33 | 100,866 |
| 2021-10-06 | $24.43 | $25.10 | $24.17 | $24.85 | $24.85 | 132,176 |
| 2021-10-05 | $23.23 | $25.22 | $23.17 | $24.81 | $24.81 | 510,694 |
| 2021-10-04 | $24.26 | $24.66 | $22.82 | $22.90 | $22.90 | 244,403 |
| 2021-10-01 | $24.58 | $24.83 | $24.04 | $24.27 | $24.27 | 200,896 |
| 2021-09-30 | $24.88 | $25.31 | $24.00 | $24.21 | $24.21 | 146,105 |
| 2021-09-29 | $24.64 | $25.35 | $24.34 | $24.83 | $24.83 | 181,171 |
| 2021-09-28 | $25.68 | $25.79 | $24.36 | $24.40 | $24.40 | 216,578 |
| 2021-09-27 | $25.19 | $26.07 | $25.13 | $25.82 | $25.82 | 76,007 |
| 2021-09-24 | $25.44 | $25.88 | $25.07 | $25.22 | $25.22 | 78,565 |
| 2021-09-23 | $24.19 | $25.60 | $24.09 | $25.49 | $25.49 | 309,492 |
| 2021-09-22 | $24.05 | $24.38 | $23.65 | $24.21 | $24.21 | 122,177 |
| 2021-09-21 | $24.94 | $24.98 | $23.55 | $23.78 | $23.78 | 157,264 |
| 2021-09-20 | $24.40 | $24.83 | $24.10 | $24.68 | $24.68 | 155,433 |
| 2021-09-17 | $25.60 | $25.64 | $24.70 | $25.00 | $25.00 | 312,394 |
| 2021-09-16 | $25.56 | $26.31 | $24.63 | $25.63 | $25.63 | 188,171 |
| 2021-09-15 | $25.68 | $26.72 | $25.46 | $25.55 | $25.55 | 288,499 |
| 2021-09-14 | $26.63 | $26.64 | $25.50 | $25.63 | $25.63 | 217,219 |
| 2021-09-13 | $27.18 | $27.18 | $26.53 | $26.61 | $26.61 | 73,098 |
| 2021-09-10 | $27.66 | $27.71 | $26.86 | $26.97 | $26.97 | 82,652 |
| 2021-09-09 | $28.35 | $28.84 | $27.46 | $27.51 | $27.51 | 68,877 |
| 2021-09-08 | $27.84 | $28.53 | $27.59 | $28.34 | $28.34 | 73,918 |
| 2021-09-07 | $28.53 | $28.70 | $27.83 | $27.98 | $27.98 | 58,419 |
| 2021-09-03 | $28.89 | $28.89 | $28.35 | $28.52 | $28.52 | 53,524 |
| 2021-09-02 | $29.53 | $29.53 | $28.87 | $29.00 | $29.00 | 45,064 |
| 2021-09-01 | $29.09 | $29.54 | $28.86 | $29.40 | $29.40 | 47,296 |
| 2021-08-31 | $29.17 | $29.28 | $28.84 | $28.91 | $28.91 | 63,915 |
| 2021-08-30 | $29.11 | $29.39 | $28.89 | $29.04 | $29.04 | 80,655 |
| 2021-08-27 | $28.21 | $29.10 | $28.20 | $29.06 | $29.06 | 76,270 |
| 2021-08-26 | $28.28 | $28.40 | $27.99 | $28.05 | $28.05 | 51,609 |
| 2021-08-25 | $27.94 | $28.29 | $27.61 | $28.21 | $28.21 | 90,150 |
| 2021-08-24 | $27.16 | $27.94 | $27.05 | $27.90 | $27.90 | 144,690 |
| 2021-08-23 | $27.30 | $27.60 | $27.09 | $27.17 | $27.17 | 81,437 |
| 2021-08-20 | $26.94 | $27.47 | $26.94 | $27.19 | $27.19 | 96,489 |
| 2021-08-19 | $27.18 | $27.98 | $26.87 | $27.06 | $27.06 | 91,104 |
| 2021-08-18 | $27.70 | $28.38 | $27.39 | $27.42 | $27.42 | 57,035 |
| 2021-08-17 | $27.43 | $28.01 | $26.85 | $27.72 | $27.72 | 97,636 |
| 2021-08-16 | $28.40 | $28.40 | $27.47 | $27.53 | $27.53 | 71,151 |
| 2021-08-13 | $28.98 | $28.98 | $28.23 | $28.53 | $28.53 | 212,322 |
| 2021-08-12 | $28.53 | $29.31 | $28.53 | $28.85 | $28.85 | 128,815 |
| 2021-08-11 | $29.87 | $29.87 | $28.48 | $28.53 | $28.53 | 163,196 |
| 2021-08-10 | $30.50 | $30.53 | $29.25 | $29.52 | $29.52 | 200,235 |
| 2021-08-09 | $31.09 | $31.50 | $30.51 | $30.51 | $30.51 | 69,389 |
| 2021-08-06 | $30.96 | $32.11 | $30.80 | $31.00 | $31.00 | 97,857 |
| 2021-08-05 | $30.53 | $31.13 | $30.37 | $30.76 | $30.76 | 47,367 |
| 2021-08-04 | $30.46 | $31.11 | $30.05 | $30.39 | $30.39 | 70,998 |
| 2021-08-03 | $31.30 | $31.30 | $30.24 | $30.70 | $30.70 | 96,940 |
| 2021-08-02 | $32.01 | $32.32 | $30.88 | $31.18 | $31.18 | 77,568 |
| 2021-07-30 | $31.70 | $32.23 | $31.60 | $31.92 | $31.92 | 59,623 |
| 2021-07-29 | $31.65 | $32.01 | $31.48 | $31.85 | $31.85 | 30,479 |
| 2021-07-28 | $31.36 | $31.75 | $31.21 | $31.43 | $31.43 | 47,390 |
| 2021-07-27 | $31.41 | $31.91 | $30.77 | $31.19 | $31.19 | 68,469 |
| 2021-07-26 | $32.34 | $32.34 | $31.55 | $31.78 | $31.78 | 40,051 |
| 2021-07-23 | $32.08 | $32.26 | $31.43 | $32.13 | $32.13 | 30,888 |
| 2021-07-22 | $32.16 | $32.29 | $31.50 | $31.80 | $31.80 | 36,044 |
| 2021-07-21 | $31.58 | $32.27 | $31.34 | $32.21 | $32.21 | 59,267 |
| 2021-07-20 | $30.46 | $31.96 | $30.46 | $31.36 | $31.36 | 106,828 |
| 2021-07-19 | $30.32 | $31.07 | $29.78 | $30.30 | $30.30 | 92,173 |
| 2021-07-16 | $31.23 | $31.62 | $30.91 | $31.02 | $31.02 | 44,885 |
| 2021-07-15 | $31.91 | $31.91 | $30.34 | $30.92 | $30.92 | 70,058 |
| 2021-07-14 | $32.90 | $32.97 | $31.99 | $32.04 | $32.04 | 62,983 |
| 2021-07-13 | $31.98 | $32.55 | $31.88 | $32.52 | $32.52 | 170,721 |
| 2021-07-12 | $31.48 | $32.12 | $31.08 | $32.03 | $32.03 | 60,730 |
| 2021-07-09 | $31.52 | $32.14 | $30.89 | $31.63 | $31.63 | 37,215 |
| 2021-07-08 | $31.13 | $31.56 | $30.59 | $31.24 | $31.24 | 55,915 |
| 2021-07-07 | $31.55 | $31.99 | $31.16 | $31.73 | $31.73 | 42,388 |
| 2021-07-06 | $31.20 | $31.76 | $31.00 | $31.58 | $31.58 | 65,081 |
| 2021-07-02 | $31.21 | $31.23 | $30.50 | $31.09 | $31.09 | 63,064 |
| 2021-07-01 | $30.42 | $31.00 | $30.22 | $30.96 | $30.96 | 128,351 |
| 2021-06-30 | $30.27 | $30.67 | $30.11 | $30.22 | $30.22 | 98,599 |
| 2021-06-29 | $30.97 | $31.07 | $30.28 | $30.37 | $30.37 | 52,715 |
| 2021-06-28 | $31.36 | $31.36 | $30.72 | $30.84 | $30.84 | 68,909 |
| 2021-06-25 | $32.47 | $32.65 | $31.21 | $31.39 | $31.39 | 293,072 |
| 2021-06-24 | $32.50 | $32.60 | $32.12 | $32.27 | $32.27 | 96,239 |
| 2021-06-23 | $31.95 | $32.32 | $31.74 | $32.21 | $32.21 | 72,125 |
| 2021-06-22 | $31.46 | $31.93 | $30.93 | $31.80 | $31.80 | 63,369 |
| 2021-06-21 | $30.13 | $31.83 | $29.94 | $31.66 | $31.66 | 148,908 |
| 2021-06-18 | $30.58 | $30.77 | $29.52 | $30.01 | $30.01 | 651,425 |
| 2021-06-17 | $31.24 | $31.53 | $30.78 | $30.98 | $30.98 | 105,167 |
| 2021-06-16 | $31.60 | $31.60 | $30.70 | $31.31 | $31.31 | 89,572 |
| 2021-06-15 | $32.15 | $32.67 | $31.58 | $31.74 | $31.74 | 89,489 |
| 2021-06-14 | $32.37 | $32.66 | $32.02 | $32.50 | $32.50 | 93,636 |
| 2021-06-11 | $31.63 | $32.27 | $31.41 | $32.23 | $32.23 | 114,110 |
| 2021-06-10 | $31.52 | $31.93 | $31.06 | $31.63 | $31.63 | 85,722 |
| 2021-06-09 | $31.37 | $31.88 | $30.95 | $31.45 | $31.45 | 131,694 |
| 2021-06-08 | $30.88 | $31.58 | $30.39 | $31.32 | $31.32 | 85,475 |
| 2021-06-07 | $30.70 | $31.30 | $30.15 | $30.74 | $30.74 | 139,263 |
| 2021-06-04 | $30.84 | $30.99 | $30.32 | $30.75 | $30.75 | 76,988 |
| 2021-06-03 | $30.96 | $31.08 | $30.05 | $30.64 | $30.64 | 73,656 |
| 2021-06-02 | $31.27 | $31.35 | $30.79 | $31.17 | $31.17 | 135,812 |
| 2021-06-01 | $31.29 | $31.34 | $29.01 | $31.18 | $31.18 | 95,128 |
| 2021-05-28 | $30.95 | $31.35 | $30.51 | $31.07 | $31.07 | 100,890 |
| 2021-05-27 | $31.54 | $31.75 | $30.75 | $30.82 | $30.82 | 235,532 |
| 2021-05-26 | $31.29 | $31.83 | $31.29 | $31.42 | $31.42 | 63,400 |
| 2021-05-25 | $31.64 | $31.94 | $31.06 | $31.19 | $31.19 | 104,963 |
| 2021-05-24 | $31.01 | $31.68 | $31.00 | $31.45 | $31.45 | 98,999 |
| 2021-05-21 | $30.74 | $31.19 | $30.19 | $30.72 | $30.72 | 84,941 |
| 2021-05-20 | $29.78 | $30.43 | $29.21 | $30.38 | $30.38 | 75,255 |
| 2021-05-19 | $29.09 | $30.22 | $28.92 | $29.74 | $29.74 | 77,863 |
| 2021-05-18 | $30.45 | $30.83 | $29.48 | $29.60 | $29.60 | 128,403 |
| 2021-05-17 | $31.19 | $31.56 | $29.87 | $30.36 | $30.36 | 94,533 |
| 2021-05-14 | $30.40 | $32.11 | $29.95 | $31.56 | $31.56 | 206,710 |
| 2021-05-13 | $30.22 | $30.76 | $29.24 | $29.83 | $29.83 | 146,132 |
| 2021-05-12 | $30.43 | $30.83 | $29.78 | $30.07 | $30.07 | 193,473 |
| 2021-05-11 | $30.51 | $31.44 | $29.63 | $30.84 | $30.84 | 133,096 |
| 2021-05-10 | $31.52 | $31.86 | $30.81 | $31.07 | $31.07 | 176,832 |
| 2021-05-07 | $31.26 | $32.06 | $31.07 | $31.66 | $31.66 | 64,508 |
| 2021-05-06 | $31.62 | $31.62 | $30.23 | $31.04 | $31.04 | 136,143 |
| 2021-05-05 | $32.79 | $32.79 | $31.33 | $31.52 | $31.52 | 119,571 |
| 2021-05-04 | $33.42 | $33.42 | $31.61 | $32.41 | $32.41 | 121,619 |
| 2021-05-03 | $33.19 | $33.69 | $32.72 | $33.47 | $33.47 | 88,900 |
| 2021-04-30 | $33.48 | $33.85 | $32.83 | $33.22 | $33.22 | 192,072 |
| 2021-04-29 | $34.38 | $34.38 | $33.30 | $33.76 | $33.76 | 53,376 |
| 2021-04-28 | $33.26 | $34.51 | $33.26 | $34.22 | $34.22 | 81,155 |
| 2021-04-27 | $33.88 | $34.25 | $33.16 | $33.30 | $33.30 | 95,312 |
| 2021-04-26 | $33.80 | $34.08 | $33.36 | $33.89 | $33.89 | 59,060 |
| 2021-04-23 | $33.13 | $33.93 | $33.05 | $33.46 | $33.46 | 116,553 |
| 2021-04-22 | $33.23 | $33.69 | $32.85 | $33.01 | $33.01 | 85,903 |
| 2021-04-21 | $32.45 | $33.42 | $32.45 | $33.06 | $33.06 | 84,678 |
| 2021-04-20 | $33.07 | $33.50 | $32.36 | $32.47 | $32.47 | 81,084 |
| 2021-04-19 | $33.76 | $33.76 | $32.71 | $33.19 | $33.19 | 85,905 |
| 2021-04-16 | $33.41 | $33.90 | $32.94 | $33.76 | $33.76 | 85,177 |
| 2021-04-15 | $33.01 | $33.43 | $32.24 | $33.32 | $33.32 | 69,980 |
| 2021-04-14 | $32.52 | $33.36 | $31.76 | $32.54 | $32.54 | 101,503 |
| 2021-04-13 | $32.52 | $33.10 | $31.49 | $32.43 | $32.43 | 97,310 |
| 2021-04-12 | $32.49 | $33.17 | $31.96 | $32.53 | $32.53 | 85,654 |
| 2021-04-09 | $31.86 | $32.49 | $31.50 | $32.47 | $32.47 | 91,992 |
| 2021-04-08 | $31.59 | $32.26 | $31.13 | $32.11 | $32.11 | 58,479 |
| 2021-04-07 | $31.51 | $32.10 | $31.16 | $31.44 | $31.44 | 100,190 |
| 2021-04-06 | $31.99 | $32.24 | $31.24 | $31.48 | $31.48 | 89,339 |
| 2021-04-05 | $32.24 | $32.53 | $31.67 | $31.78 | $31.78 | 130,058 |
| 2021-04-01 | $31.53 | $32.08 | $30.69 | $31.65 | $31.65 | 161,379 |
| 2021-03-31 | $30.52 | $31.89 | $30.11 | $31.13 | $31.13 | 292,863 |
| 2021-03-30 | $29.53 | $30.98 | $29.27 | $30.57 | $30.57 | 363,903 |
| 2021-03-29 | $31.57 | $32.72 | $29.81 | $29.89 | $29.89 | 99,353 |
| 2021-03-26 | $30.81 | $31.78 | $29.70 | $31.62 | $31.62 | 217,839 |
| 2021-03-25 | $30.80 | $30.80 | $29.31 | $30.42 | $30.42 | 190,803 |
| 2021-03-24 | $32.00 | $32.05 | $30.85 | $30.97 | $30.97 | 230,501 |
| 2021-03-23 | $32.04 | $32.52 | $31.06 | $31.33 | $31.33 | 159,524 |
| 2021-03-22 | $33.16 | $33.16 | $31.71 | $32.32 | $32.32 | 188,933 |
| 2021-03-19 | $32.55 | $33.61 | $31.03 | $33.38 | $33.38 | 653,671 |
| 2021-03-18 | $34.04 | $34.93 | $32.03 | $32.88 | $32.88 | 209,038 |
| 2021-03-17 | $34.29 | $34.80 | $32.82 | $34.36 | $34.36 | 211,731 |
| 2021-03-16 | $35.54 | $35.70 | $34.17 | $34.81 | $34.81 | 139,556 |
| 2021-03-15 | $33.76 | $35.99 | $33.76 | $35.66 | $35.66 | 232,618 |
| 2021-03-12 | $33.90 | $34.45 | $33.33 | $33.78 | $33.78 | 86,012 |
| 2021-03-11 | $32.24 | $34.00 | $32.24 | $33.97 | $33.97 | 299,732 |
| 2021-03-10 | $32.44 | $33.44 | $31.73 | $32.10 | $32.10 | 143,076 |
| 2021-03-09 | $32.60 | $33.94 | $32.23 | $32.47 | $32.47 | 100,981 |
| 2021-03-08 | $32.49 | $33.35 | $31.04 | $32.26 | $32.26 | 102,871 |
| 2021-03-05 | $32.08 | $33.05 | $30.57 | $32.41 | $32.41 | 146,218 |
| 2021-03-04 | $33.58 | $33.59 | $31.34 | $32.16 | $32.16 | 149,968 |
| 2021-03-03 | $33.32 | $34.08 | $32.94 | $33.62 | $33.62 | 109,507 |
| 2021-03-02 | $34.26 | $34.26 | $33.25 | $33.32 | $33.32 | 144,916 |
| 2021-03-01 | $33.71 | $34.62 | $33.71 | $34.11 | $34.11 | 115,320 |
| 2021-02-26 | $33.30 | $34.10 | $32.50 | $33.20 | $33.20 | 132,826 |
| 2021-02-25 | $34.20 | $34.20 | $32.84 | $33.21 | $33.21 | 189,979 |
| 2021-02-24 | $33.24 | $34.68 | $33.19 | $34.35 | $34.35 | 115,125 |
| 2021-02-23 | $32.44 | $33.66 | $31.95 | $33.52 | $33.52 | 137,336 |
| 2021-02-22 | $32.73 | $33.27 | $32.31 | $32.67 | $32.67 | 65,587 |
| 2021-02-19 | $32.50 | $33.17 | $32.16 | $32.86 | $32.86 | 83,247 |
| 2021-02-18 | $31.94 | $32.48 | $31.76 | $32.29 | $32.29 | 97,233 |
| 2021-02-17 | $32.60 | $32.62 | $31.68 | $32.37 | $32.37 | 137,956 |
| 2021-02-16 | $33.86 | $33.86 | $32.55 | $32.88 | $32.88 | 121,397 |
| 2021-02-12 | $34.30 | $34.50 | $33.76 | $33.90 | $33.90 | 115,222 |
| 2021-02-11 | $34.60 | $35.14 | $33.77 | $34.20 | $34.20 | 122,825 |
| 2021-02-10 | $35.87 | $35.87 | $33.64 | $34.59 | $34.59 | 265,276 |
| 2021-02-09 | $34.86 | $35.26 | $33.63 | $35.21 | $35.21 | 226,059 |
| 2021-02-08 | $33.39 | $34.81 | $33.16 | $33.86 | $33.86 | 241,112 |
| 2021-02-05 | $31.74 | $32.68 | $31.54 | $32.61 | $32.61 | 156,297 |
| 2021-02-04 | $30.15 | $31.37 | $30.15 | $31.37 | $31.37 | 266,888 |
| 2021-02-03 | $30.36 | $30.57 | $29.84 | $30.11 | $30.11 | 226,405 |
| 2021-02-02 | $29.69 | $30.85 | $29.29 | $30.42 | $30.42 | 235,934 |
| 2021-02-01 | $29.20 | $29.79 | $28.81 | $29.30 | $29.30 | 168,297 |
| 2021-01-29 | $30.00 | $30.11 | $29.02 | $29.02 | $29.02 | 427,159 |
| 2021-01-28 | $29.03 | $30.22 | $28.75 | $29.68 | $29.68 | 121,729 |
| 2021-01-27 | $28.73 | $29.35 | $28.27 | $28.75 | $28.75 | 250,083 |
| 2021-01-26 | $28.50 | $29.34 | $28.03 | $29.10 | $29.10 | 172,364 |
| 2021-01-25 | $28.67 | $28.67 | $27.23 | $28.30 | $28.30 | 172,144 |
| 2021-01-22 | $29.14 | $29.56 | $28.54 | $28.62 | $28.62 | 106,887 |
| 2021-01-21 | $29.29 | $29.68 | $28.88 | $29.35 | $29.35 | 105,887 |
| 2021-01-20 | $29.55 | $29.77 | $29.02 | $29.25 | $29.25 | 65,899 |
| 2021-01-19 | $29.73 | $30.00 | $29.07 | $29.27 | $29.27 | 92,487 |
| 2021-01-15 | $29.14 | $29.88 | $28.67 | $29.58 | $29.58 | 155,913 |
| 2021-01-14 | $30.22 | $30.94 | $29.47 | $29.48 | $29.48 | 110,404 |
| 2021-01-13 | $30.01 | $30.01 | $29.27 | $29.81 | $29.81 | 143,927 |
| 2021-01-12 | $30.99 | $31.04 | $30.01 | $30.16 | $30.16 | 85,533 |
| 2021-01-11 | $31.06 | $31.37 | $30.80 | $30.93 | $30.93 | 126,605 |
| 2021-01-08 | $31.61 | $32.10 | $31.44 | $31.71 | $31.71 | 125,756 |
| 2021-01-07 | $31.45 | $31.67 | $31.05 | $31.60 | $31.60 | 195,844 |
| 2021-01-06 | $31.21 | $31.99 | $30.50 | $30.86 | $30.86 | 395,086 |
| 2021-01-05 | $32.73 | $33.07 | $32.03 | $32.52 | $32.52 | 182,077 |
| 2021-01-04 | $33.36 | $33.36 | $32.28 | $32.82 | $32.82 | 171,608 |
| 2020-12-31 | $33.25 | $33.54 | $32.29 | $33.20 | $33.20 | 174,453 |
| 2020-12-30 | $32.74 | $33.41 | $32.51 | $33.37 | $33.37 | 86,829 |
| 2020-12-29 | $33.26 | $33.26 | $32.28 | $32.55 | $32.55 | 149,149 |
| 2020-12-28 | $33.20 | $33.49 | $32.79 | $33.08 | $33.08 | 173,733 |
| 2020-12-24 | $32.77 | $32.92 | $32.37 | $32.85 | $32.85 | 68,737 |
| 2020-12-23 | $33.05 | $33.16 | $32.11 | $32.81 | $32.81 | 176,020 |
| 2020-12-22 | $32.95 | $33.24 | $32.33 | $32.81 | $32.81 | 166,625 |
| 2020-12-21 | $32.00 | $32.82 | $31.71 | $32.77 | $32.77 | 257,393 |
| 2020-12-18 | $31.58 | $32.80 | $31.40 | $32.53 | $32.53 | 1,119,652 |
| 2020-12-17 | $30.96 | $31.60 | $30.71 | $31.43 | $31.43 | 288,485 |
| 2020-12-16 | $30.35 | $31.26 | $30.17 | $30.68 | $30.68 | 261,858 |
| 2020-12-15 | $28.89 | $29.77 | $28.61 | $29.59 | $29.59 | 195,906 |
| 2020-12-14 | $30.00 | $30.25 | $28.14 | $28.37 | $28.37 | 202,512 |
| 2020-12-11 | $28.60 | $29.94 | $28.03 | $29.70 | $29.70 | 225,732 |
| 2020-12-10 | $28.92 | $29.75 | $28.92 | $29.43 | $29.43 | 100,469 |
| 2020-12-09 | $29.09 | $30.22 | $28.92 | $29.18 | $29.18 | 108,077 |
| 2020-12-08 | $28.61 | $29.36 | $28.43 | $28.90 | $28.90 | 163,064 |
| 2020-12-07 | $29.47 | $30.54 | $28.46 | $28.97 | $28.97 | 200,051 |
| 2020-12-04 | $28.33 | $30.55 | $28.33 | $29.66 | $29.66 | 259,881 |
| 2020-12-03 | $28.03 | $28.58 | $27.64 | $27.90 | $27.90 | 79,926 |
| 2020-12-02 | $27.47 | $28.12 | $26.91 | $27.94 | $27.94 | 213,741 |
| 2020-12-01 | $28.28 | $28.93 | $27.52 | $27.76 | $27.76 | 159,484 |
| 2020-11-30 | $27.81 | $28.47 | $27.17 | $27.90 | $27.90 | 229,550 |
| 2020-11-27 | $27.86 | $28.11 | $27.45 | $27.88 | $27.88 | 58,267 |
| 2020-11-25 | $28.04 | $28.04 | $26.95 | $27.50 | $27.50 | 336,639 |
| 2020-11-24 | $26.53 | $28.46 | $26.41 | $27.65 | $27.65 | 274,916 |
| 2020-11-23 | $25.06 | $26.48 | $25.06 | $26.30 | $26.30 | 331,869 |
| 2020-11-20 | $24.27 | $26.42 | $23.92 | $24.80 | $24.80 | 635,424 |
| 2020-11-19 | $24.77 | $25.43 | $24.51 | $24.60 | $24.60 | 398,092 |
| 2020-11-18 | $25.34 | $25.86 | $24.66 | $24.79 | $24.79 | 197,399 |
| 2020-11-17 | $24.52 | $25.67 | $24.17 | $25.31 | $25.31 | 162,261 |
| 2020-11-16 | $25.37 | $25.51 | $24.19 | $24.86 | $24.86 | 154,290 |
| 2020-11-13 | $23.91 | $25.17 | $23.91 | $24.90 | $24.90 | 241,214 |
| 2020-11-12 | $24.32 | $24.54 | $23.43 | $23.66 | $23.66 | 163,212 |
| 2020-11-11 | $25.10 | $25.28 | $23.63 | $24.58 | $24.58 | 107,698 |
| 2020-11-10 | $24.68 | $25.38 | $24.01 | $25.05 | $25.05 | 170,724 |
| 2020-11-09 | $23.69 | $24.99 | $23.69 | $24.60 | $24.60 | 158,854 |
| 2020-11-06 | $22.92 | $23.67 | $22.20 | $23.04 | $23.04 | 142,870 |
| 2020-11-05 | $23.51 | $23.93 | $22.54 | $22.86 | $22.86 | 260,371 |
| 2020-11-04 | $21.99 | $23.39 | $21.69 | $23.24 | $23.24 | 124,355 |
| 2020-11-03 | $21.37 | $22.05 | $21.30 | $21.93 | $21.93 | 201,474 |
| 2020-11-02 | $20.85 | $21.50 | $20.85 | $21.05 | $21.05 | 117,208 |
| 2020-10-30 | $21.23 | $21.49 | $20.25 | $20.63 | $20.63 | 274,264 |
| 2020-10-29 | $21.28 | $21.80 | $20.98 | $21.21 | $21.21 | 260,041 |
| 2020-10-28 | $22.59 | $22.89 | $21.43 | $21.45 | $21.45 | 338,354 |
| 2020-10-27 | $23.47 | $23.77 | $23.00 | $23.07 | $23.07 | 107,113 |
| 2020-10-26 | $25.49 | $25.49 | $23.47 | $23.53 | $23.53 | 112,192 |
| 2020-10-23 | $25.06 | $25.65 | $24.70 | $25.43 | $25.43 | 333,287 |
| 2020-10-22 | $24.94 | $25.00 | $24.39 | $24.93 | $24.93 | 67,131 |
| 2020-10-21 | $24.70 | $25.13 | $24.50 | $24.72 | $24.72 | 81,673 |
| 2020-10-20 | $25.25 | $25.58 | $24.70 | $24.79 | $24.79 | 76,286 |
| 2020-10-19 | $25.43 | $25.64 | $24.81 | $25.10 | $25.10 | 84,793 |
| 2020-10-16 | $24.69 | $25.48 | $24.68 | $25.02 | $25.02 | 130,148 |
| 2020-10-15 | $25.05 | $25.40 | $24.66 | $24.82 | $24.82 | 100,745 |
| 2020-10-14 | $26.20 | $27.03 | $25.24 | $25.55 | $25.55 | 166,844 |
| 2020-10-13 | $27.16 | $27.36 | $26.18 | $26.30 | $26.30 | 232,355 |
| 2020-10-12 | $25.77 | $26.49 | $25.73 | $26.17 | $26.17 | 72,770 |
| 2020-10-09 | $26.04 | $26.18 | $25.28 | $25.81 | $25.81 | 110,121 |
| 2020-10-08 | $26.48 | $26.50 | $25.41 | $25.88 | $25.88 | 144,139 |
| 2020-10-07 | $26.07 | $26.44 | $25.74 | $26.23 | $26.23 | 92,197 |
| 2020-10-06 | $25.77 | $26.88 | $25.48 | $25.80 | $25.80 | 145,104 |
| 2020-10-05 | $25.59 | $25.71 | $25.08 | $25.57 | $25.57 | 153,657 |
| 2020-10-02 | $25.24 | $25.65 | $24.01 | $25.43 | $25.43 | 89,493 |
| 2020-10-01 | $25.17 | $25.99 | $24.98 | $25.76 | $25.76 | 212,693 |
| 2020-09-30 | $25.10 | $25.91 | $24.80 | $25.25 | $25.25 | 222,140 |
| 2020-09-29 | $24.88 | $25.46 | $24.85 | $25.03 | $25.03 | 230,863 |
| 2020-09-28 | $25.12 | $25.45 | $24.82 | $25.19 | $25.19 | 141,582 |
| 2020-09-25 | $24.21 | $25.07 | $24.20 | $24.87 | $24.87 | 167,827 |
| 2020-09-24 | $24.97 | $25.18 | $24.00 | $24.31 | $24.31 | 324,664 |
| 2020-09-23 | $24.02 | $25.88 | $23.95 | $25.00 | $25.00 | 475,340 |
| 2020-09-22 | $23.74 | $23.74 | $22.49 | $23.01 | $23.01 | 258,234 |
| 2020-09-21 | $22.32 | $24.00 | $22.16 | $23.56 | $23.56 | 273,349 |
| 2020-09-18 | $23.43 | $23.43 | $22.77 | $22.81 | $22.81 | 346,521 |
| 2020-09-17 | $23.50 | $23.76 | $23.02 | $23.21 | $23.21 | 137,129 |
| 2020-09-16 | $24.26 | $24.61 | $23.80 | $23.82 | $23.82 | 409,857 |
| 2020-09-15 | $24.67 | $24.87 | $23.76 | $24.40 | $24.40 | 205,111 |
| 2020-09-14 | $24.13 | $24.82 | $23.58 | $24.28 | $24.28 | 375,382 |
| 2020-09-11 | $24.48 | $24.64 | $23.03 | $23.90 | $23.90 | 1,510,711 |
| 2020-09-10 | $25.88 | $26.08 | $24.50 | $25.43 | $25.43 | 413,806 |
| 2020-09-09 | $26.63 | $27.15 | $26.41 | $26.85 | $26.85 | 89,728 |
| 2020-09-08 | $25.91 | $26.96 | $25.70 | $26.36 | $26.36 | 121,171 |
| 2020-09-04 | $27.63 | $27.63 | $25.95 | $26.35 | $26.35 | 74,910 |
| 2020-09-03 | $28.21 | $28.21 | $27.10 | $27.28 | $27.28 | 137,831 |
| 2020-09-02 | $28.51 | $28.51 | $27.69 | $28.21 | $28.21 | 91,837 |
| 2020-09-01 | $27.79 | $28.65 | $27.52 | $28.28 | $28.28 | 81,722 |
| 2020-08-31 | $27.96 | $28.86 | $27.85 | $27.89 | $27.89 | 110,667 |
| 2020-08-28 | $28.09 | $28.42 | $27.41 | $28.08 | $28.08 | 98,027 |
| 2020-08-27 | $28.80 | $29.36 | $27.77 | $28.04 | $28.04 | 116,568 |
| 2020-08-26 | $29.08 | $29.11 | $27.93 | $28.70 | $28.70 | 164,047 |
| 2020-08-25 | $28.32 | $30.17 | $28.26 | $29.22 | $29.22 | 294,602 |
| 2020-08-24 | $28.65 | $28.73 | $27.99 | $28.49 | $28.49 | 171,217 |
| 2020-08-21 | $28.36 | $28.71 | $27.89 | $28.51 | $28.51 | 170,957 |
| 2020-08-20 | $28.31 | $29.07 | $28.31 | $28.73 | $28.73 | 182,492 |
| 2020-08-19 | $28.61 | $29.35 | $27.86 | $28.56 | $28.56 | 73,623 |
| 2020-08-18 | $28.97 | $28.97 | $28.32 | $28.53 | $28.53 | 53,914 |
| 2020-08-17 | $29.03 | $29.45 | $28.58 | $28.84 | $28.84 | 55,460 |
| 2020-08-14 | $28.33 | $28.84 | $28.10 | $28.75 | $28.75 | 81,833 |
| 2020-08-13 | $27.80 | $28.73 | $27.80 | $28.50 | $28.50 | 139,911 |
| 2020-08-12 | $29.55 | $29.55 | $27.83 | $28.21 | $28.21 | 138,931 |
| 2020-08-11 | $29.97 | $29.97 | $26.98 | $28.86 | $28.86 | 301,865 |
| 2020-08-10 | $26.30 | $26.50 | $24.89 | $25.05 | $25.05 | 137,643 |
| 2020-08-07 | $25.83 | $26.54 | $25.09 | $26.03 | $26.03 | 111,115 |
| 2020-08-06 | $25.40 | $26.34 | $25.32 | $25.84 | $25.84 | 132,490 |
| 2020-08-05 | $24.99 | $26.14 | $24.99 | $25.69 | $25.69 | 105,614 |
| 2020-08-04 | $24.26 | $25.20 | $23.81 | $24.91 | $24.91 | 196,541 |
| 2020-08-03 | $24.25 | $25.04 | $23.90 | $24.47 | $24.47 | 165,320 |
| 2020-07-31 | $25.58 | $25.86 | $22.90 | $24.18 | $24.18 | 344,662 |
| 2020-07-30 | $26.01 | $26.25 | $25.48 | $25.51 | $25.51 | 244,685 |
| 2020-07-29 | $26.62 | $27.09 | $26.31 | $26.35 | $26.35 | 132,432 |
| 2020-07-28 | $26.79 | $26.92 | $26.45 | $26.64 | $26.64 | 41,222 |
| 2020-07-27 | $26.77 | $27.12 | $26.33 | $26.71 | $26.71 | 62,903 |
| 2020-07-24 | $27.27 | $27.56 | $26.49 | $26.71 | $26.71 | 97,808 |
| 2020-07-23 | $28.01 | $28.30 | $27.01 | $27.44 | $27.44 | 71,946 |
| 2020-07-22 | $28.17 | $28.72 | $28.17 | $28.22 | $28.22 | 39,377 |
| 2020-07-21 | $28.78 | $28.97 | $28.14 | $28.25 | $28.25 | 105,235 |
| 2020-07-20 | $27.42 | $28.51 | $27.25 | $28.41 | $28.41 | 49,321 |
| 2020-07-17 | $27.59 | $27.76 | $26.84 | $27.51 | $27.51 | 110,700 |
| 2020-07-16 | $28.32 | $28.40 | $27.51 | $27.66 | $27.66 | 61,100 |
| 2020-07-15 | $27.97 | $28.85 | $27.91 | $28.54 | $28.54 | 88,600 |
| 2020-07-14 | $26.67 | $27.44 | $26.65 | $27.36 | $27.36 | 58,100 |
| 2020-07-13 | $27.54 | $28.05 | $26.72 | $26.79 | $26.79 | 90,400 |
| 2020-07-10 | $27.06 | $27.90 | $26.80 | $27.37 | $27.37 | 91,500 |
| 2020-07-09 | $28.28 | $28.53 | $26.95 | $27.21 | $27.21 | 80,400 |
| 2020-07-08 | $28.56 | $28.79 | $27.81 | $28.27 | $28.27 | 90,600 |
| 2020-07-07 | $29.81 | $29.82 | $27.16 | $28.46 | $28.46 | 262,600 |
| 2020-07-06 | $30.00 | $32.99 | $29.40 | $29.97 | $29.97 | 483,800 |
| 2020-07-02 | $30.22 | $30.43 | $29.31 | $29.59 | $29.59 | 168,700 |
| 2020-07-01 | $29.79 | $30.61 | $29.60 | $29.99 | $29.99 | 102,300 |
| 2020-06-30 | $29.82 | $30.32 | $29.57 | $30.25 | $30.25 | 119,400 |
| 2020-06-29 | $29.68 | $30.54 | $28.70 | $29.88 | $29.88 | 123,800 |
| 2020-06-26 | $30.10 | $30.61 | $29.26 | $29.36 | $29.36 | 259,881 |
| 2020-06-25 | $28.10 | $30.49 | $28.10 | $30.40 | $30.40 | 197,474 |
| 2020-06-24 | $29.98 | $30.74 | $28.24 | $28.50 | $28.50 | 90,023 |
| 2020-06-23 | $29.79 | $30.72 | $29.45 | $30.60 | $30.60 | 195,955 |
| 2020-06-22 | $30.07 | $30.37 | $29.35 | $29.69 | $29.69 | 114,611 |
| 2020-06-19 | $30.65 | $30.73 | $29.73 | $30.07 | $30.07 | 235,856 |
| 2020-06-18 | $27.39 | $30.23 | $27.39 | $29.63 | $29.63 | 222,610 |
| 2020-06-17 | $30.39 | $30.64 | $29.75 | $30.26 | $30.26 | 116,213 |
| 2020-06-16 | $30.00 | $30.59 | $29.25 | $30.37 | $30.37 | 93,466 |
| 2020-06-15 | $27.27 | $29.64 | $27.27 | $28.90 | $28.90 | 79,624 |
| 2020-06-12 | $28.75 | $29.25 | $27.14 | $28.09 | $28.09 | 106,551 |
| 2020-06-11 | $30.10 | $30.26 | $28.00 | $28.03 | $28.03 | 143,048 |
| 2020-06-10 | $31.36 | $31.79 | $30.44 | $31.09 | $31.09 | 66,560 |
| 2020-06-09 | $31.30 | $32.00 | $30.82 | $31.49 | $31.49 | 70,290 |
| 2020-06-08 | $30.69 | $32.10 | $30.69 | $31.67 | $31.67 | 100,465 |
| 2020-06-05 | $30.00 | $31.33 | $29.69 | $30.91 | $30.91 | 221,526 |
| 2020-06-04 | $28.95 | $29.96 | $28.62 | $29.26 | $29.26 | 88,788 |
| 2020-06-03 | $30.36 | $30.46 | $28.88 | $29.25 | $29.25 | 149,073 |
| 2020-06-02 | $29.34 | $30.48 | $29.08 | $29.92 | $29.92 | 102,211 |
| 2020-06-01 | $29.05 | $30.23 | $27.93 | $29.04 | $29.04 | 282,591 |
| 2020-05-29 | $28.72 | $29.20 | $28.16 | $28.86 | $28.86 | 69,740 |
| 2020-05-28 | $29.90 | $29.90 | $28.07 | $28.88 | $28.88 | 108,124 |
| 2020-05-27 | $28.70 | $29.65 | $27.19 | $29.52 | $29.52 | 106,444 |
| 2020-05-26 | $28.71 | $28.74 | $27.86 | $28.40 | $28.40 | 70,078 |
| 2020-05-22 | $27.42 | $28.07 | $27.16 | $27.62 | $27.62 | 83,838 |
| 2020-05-21 | $28.32 | $28.89 | $27.01 | $27.36 | $27.36 | 114,945 |
| 2020-05-20 | $29.28 | $30.26 | $27.93 | $28.35 | $28.35 | 225,909 |
| 2020-05-19 | $27.66 | $29.26 | $26.33 | $28.85 | $28.85 | 220,903 |
| 2020-05-18 | $26.62 | $28.50 | $26.36 | $27.71 | $27.71 | 118,877 |
| 2020-05-15 | $24.52 | $25.97 | $24.43 | $25.81 | $25.81 | 136,733 |
| 2020-05-14 | $25.00 | $25.08 | $24.30 | $24.77 | $24.77 | 209,387 |
| 2020-05-13 | $24.92 | $25.83 | $24.66 | $25.00 | $25.00 | 346,782 |
| 2020-05-12 | $25.98 | $26.00 | $24.89 | $25.00 | $25.00 | 248,737 |
| 2020-05-11 | $22.77 | $26.28 | $22.26 | $25.72 | $25.72 | 272,417 |
| 2020-05-08 | $24.17 | $24.97 | $22.66 | $24.73 | $24.73 | 415,122 |
| 2020-05-07 | $23.39 | $24.00 | $22.51 | $23.25 | $23.25 | 343,318 |
| 2020-05-06 | $22.94 | $23.58 | $22.01 | $22.58 | $22.58 | 236,723 |
| 2020-05-05 | $22.88 | $24.30 | $21.35 | $22.94 | $22.94 | 267,458 |
| 2020-05-04 | $23.25 | $23.25 | $21.33 | $21.72 | $21.72 | 178,341 |
| 2020-05-01 | $22.63 | $23.46 | $21.73 | $23.07 | $23.07 | 174,392 |
| 2020-04-30 | $25.12 | $25.12 | $23.02 | $23.24 | $23.24 | 182,809 |
| 2020-04-29 | $23.60 | $25.07 | $23.27 | $24.95 | $24.95 | 183,870 |
| 2020-04-28 | $22.60 | $23.46 | $22.14 | $22.93 | $22.93 | 159,516 |
| 2020-04-27 | $21.21 | $22.38 | $20.86 | $22.15 | $22.15 | 105,542 |
| 2020-04-24 | $20.09 | $21.00 | $19.82 | $20.85 | $20.85 | 177,612 |
| 2020-04-23 | $19.92 | $20.69 | $19.73 | $19.98 | $19.98 | 149,922 |
| 2020-04-22 | $19.34 | $20.02 | $19.24 | $19.92 | $19.92 | 91,793 |
| 2020-04-21 | $19.25 | $19.64 | $18.30 | $19.00 | $19.00 | 197,501 |
| 2020-04-20 | $19.50 | $20.40 | $18.58 | $19.77 | $19.77 | 215,387 |
| 2020-04-17 | $19.63 | $20.45 | $19.42 | $19.85 | $19.85 | 207,223 |
| 2020-04-16 | $19.22 | $19.24 | $18.64 | $19.00 | $19.00 | 155,992 |
| 2020-04-15 | $18.75 | $19.70 | $18.36 | $19.06 | $19.06 | 219,125 |
| 2020-04-14 | $19.75 | $20.17 | $19.07 | $19.44 | $19.44 | 63,030 |
| 2020-04-13 | $21.18 | $21.26 | $19.14 | $19.26 | $19.26 | 109,900 |
| 2020-04-09 | $20.88 | $22.48 | $20.41 | $21.36 | $21.36 | 225,420 |
| 2020-04-08 | $20.21 | $20.83 | $19.21 | $20.59 | $20.59 | 254,999 |
| 2020-04-07 | $19.89 | $20.30 | $19.45 | $19.99 | $19.99 | 280,979 |
| 2020-04-06 | $17.61 | $19.44 | $17.51 | $19.23 | $19.23 | 154,339 |
| 2020-04-03 | $18.12 | $18.18 | $16.83 | $16.95 | $16.95 | 170,321 |
| 2020-04-02 | $17.20 | $18.49 | $16.68 | $18.11 | $18.11 | 373,207 |
| 2020-04-01 | $18.17 | $18.80 | $17.04 | $17.41 | $17.41 | 295,311 |
| 2020-03-31 | $20.33 | $21.14 | $18.39 | $19.09 | $19.09 | 364,458 |
| 2020-03-30 | $20.02 | $20.94 | $18.58 | $20.55 | $20.55 | 330,849 |
| 2020-03-27 | $17.96 | $20.88 | $17.10 | $19.83 | $19.83 | 351,625 |
| 2020-03-26 | $16.54 | $20.13 | $16.54 | $18.90 | $18.90 | 363,656 |
| 2020-03-25 | $14.45 | $16.84 | $14.05 | $16.51 | $16.51 | 290,668 |
| 2020-03-24 | $15.05 | $16.32 | $14.04 | $14.51 | $14.51 | 567,997 |
| 2020-03-23 | $14.89 | $15.85 | $13.51 | $14.00 | $14.00 | 373,358 |
| 2020-03-20 | $14.87 | $15.89 | $13.09 | $14.48 | $14.48 | 302,646 |
| 2020-03-19 | $14.00 | $14.95 | $13.01 | $14.78 | $14.78 | 637,997 |
| 2020-03-18 | $19.48 | $20.43 | $14.04 | $14.05 | $14.05 | 285,826 |
| 2020-03-17 | $20.91 | $21.53 | $19.89 | $20.76 | $20.76 | 280,724 |
| 2020-03-16 | $22.90 | $22.99 | $20.35 | $20.62 | $20.62 | 318,085 |
| 2020-03-13 | $23.28 | $25.31 | $22.22 | $24.90 | $24.90 | 292,997 |
| 2020-03-12 | $23.68 | $23.68 | $21.86 | $22.36 | $22.36 | 353,511 |
| 2020-03-11 | $25.72 | $26.10 | $24.68 | $25.23 | $25.23 | 344,720 |
| 2020-03-10 | $26.00 | $26.57 | $25.44 | $25.87 | $25.87 | 253,385 |
| 2020-03-09 | $24.70 | $25.56 | $24.01 | $25.21 | $25.21 | 236,609 |
| 2020-03-06 | $26.00 | $26.34 | $25.64 | $26.15 | $26.15 | 394,364 |
| 2020-03-05 | $27.95 | $28.40 | $26.67 | $26.83 | $26.83 | 116,854 |
| 2020-03-04 | $28.93 | $29.00 | $27.50 | $28.61 | $28.61 | 136,308 |
| 2020-03-03 | $29.04 | $29.56 | $27.96 | $28.50 | $28.50 | 244,438 |
| 2020-03-02 | $29.23 | $29.89 | $28.40 | $29.05 | $29.05 | 127,073 |
| 2020-02-28 | $29.71 | $30.00 | $28.26 | $28.98 | $28.98 | 333,751 |
| 2020-02-27 | $29.82 | $30.30 | $28.16 | $28.37 | $28.37 | 200,856 |
| 2020-02-26 | $31.02 | $31.54 | $30.32 | $30.50 | $30.50 | 115,611 |
| 2020-02-25 | $31.70 | $31.70 | $30.18 | $30.77 | $30.77 | 102,717 |
| 2020-02-24 | $30.34 | $31.87 | $30.16 | $31.45 | $31.45 | 165,369 |
| 2020-02-21 | $32.89 | $32.95 | $30.91 | $31.55 | $31.55 | 173,242 |
| 2020-02-20 | $32.70 | $33.57 | $32.40 | $32.89 | $32.89 | 142,442 |
| 2020-02-19 | $31.97 | $33.12 | $31.75 | $32.72 | $32.72 | 224,483 |
| 2020-02-18 | $31.87 | $32.45 | $31.70 | $31.90 | $31.90 | 116,448 |
| 2020-02-14 | $32.40 | $32.64 | $31.81 | $31.87 | $31.87 | 167,073 |
| 2020-02-13 | $31.22 | $33.01 | $30.75 | $32.25 | $32.25 | 1,241,876 |
| 2020-02-12 | $34.15 | $34.15 | $30.51 | $31.44 | $31.44 | 1,247,352 |
| 2020-02-11 | $32.16 | $35.89 | $30.77 | $35.21 | $35.21 | 344,543 |
| 2020-02-10 | $36.44 | $37.85 | $35.36 | $36.15 | $36.15 | 169,064 |
| 2020-02-07 | $35.57 | $36.50 | $35.43 | $36.27 | $36.27 | 117,977 |
| 2020-02-06 | $35.10 | $35.65 | $34.71 | $35.60 | $35.60 | 161,712 |
| 2020-02-05 | $34.82 | $35.12 | $34.42 | $34.98 | $34.98 | 184,016 |
| 2020-02-04 | $33.96 | $34.94 | $33.71 | $34.78 | $34.78 | 80,998 |
| 2020-02-03 | $32.33 | $33.75 | $32.33 | $33.51 | $33.51 | 156,275 |
| 2020-01-31 | $32.23 | $32.88 | $31.90 | $32.29 | $32.29 | 128,058 |
| 2020-01-30 | $32.14 | $32.97 | $32.00 | $32.39 | $32.39 | 85,076 |
| 2020-01-29 | $32.43 | $32.69 | $32.01 | $32.20 | $32.20 | 76,682 |
| 2020-01-28 | $31.62 | $32.74 | $31.49 | $32.19 | $32.19 | 71,733 |
| 2020-01-27 | $31.31 | $31.83 | $30.86 | $31.48 | $31.48 | 75,356 |
| 2020-01-24 | $33.65 | $33.89 | $31.22 | $32.17 | $32.17 | 134,048 |
| 2020-01-23 | $32.81 | $34.19 | $32.64 | $33.48 | $33.48 | 138,590 |
| 2020-01-22 | $32.34 | $33.07 | $32.33 | $33.07 | $33.07 | 197,469 |
| 2020-01-21 | $31.53 | $32.30 | $31.53 | $32.21 | $32.21 | 96,336 |
| 2020-01-17 | $31.68 | $31.91 | $31.28 | $31.80 | $31.80 | 98,845 |
| 2020-01-16 | $31.20 | $31.46 | $31.00 | $31.40 | $31.40 | 152,407 |
| 2020-01-15 | $30.80 | $31.46 | $30.78 | $31.00 | $31.00 | 123,233 |
| 2020-01-14 | $30.64 | $31.04 | $30.30 | $30.80 | $30.80 | 193,503 |
| 2020-01-13 | $30.13 | $30.80 | $30.13 | $30.69 | $30.69 | 86,946 |
| 2020-01-10 | $30.09 | $30.32 | $29.75 | $30.09 | $30.09 | 107,497 |
| 2020-01-09 | $29.55 | $30.70 | $29.40 | $30.02 | $30.02 | 209,528 |
| 2020-01-08 | $29.26 | $29.81 | $29.13 | $29.30 | $29.30 | 123,758 |
| 2020-01-07 | $29.13 | $29.51 | $28.81 | $29.13 | $29.13 | 76,902 |
| 2020-01-06 | $28.95 | $29.34 | $28.46 | $29.24 | $29.24 | 66,008 |
| 2020-01-03 | $28.89 | $29.47 | $28.55 | $28.98 | $28.98 | 115,457 |
| 2020-01-02 | $28.41 | $29.68 | $28.23 | $29.31 | $29.31 | 110,142 |
| 2019-12-31 | $27.27 | $28.51 | $27.26 | $28.25 | $28.25 | 184,876 |
| 2019-12-30 | $28.17 | $28.17 | $27.00 | $27.30 | $27.30 | 260,154 |
| 2019-12-27 | $28.54 | $28.58 | $27.89 | $28.30 | $28.30 | 56,521 |
| 2019-12-26 | $27.95 | $28.61 | $27.81 | $28.43 | $28.43 | 84,172 |
| 2019-12-24 | $28.37 | $28.50 | $27.46 | $28.03 | $28.03 | 72,307 |
| 2019-12-23 | $29.33 | $29.33 | $28.26 | $28.40 | $28.40 | 113,268 |
| 2019-12-20 | $29.03 | $29.48 | $28.93 | $29.36 | $29.36 | 262,677 |
| 2019-12-19 | $28.87 | $29.12 | $28.35 | $29.06 | $29.06 | 119,598 |
| 2019-12-18 | $28.72 | $29.03 | $28.45 | $28.95 | $28.95 | 138,304 |
| 2019-12-17 | $28.30 | $28.85 | $28.21 | $28.66 | $28.66 | 248,720 |
| 2019-12-16 | $28.52 | $28.86 | $28.13 | $28.48 | $28.48 | 125,722 |
| 2019-12-13 | $27.78 | $28.75 | $27.78 | $28.49 | $28.49 | 129,492 |
| 2019-12-12 | $28.00 | $28.33 | $27.41 | $27.97 | $27.97 | 88,199 |
| 2019-12-11 | $27.79 | $28.28 | $27.27 | $28.00 | $28.00 | 85,448 |
| 2019-12-10 | $27.93 | $28.10 | $27.30 | $27.57 | $27.57 | 120,392 |
| 2019-12-09 | $28.24 | $28.24 | $27.34 | $28.09 | $28.09 | 129,252 |
| 2019-12-06 | $28.40 | $28.58 | $28.16 | $28.24 | $28.24 | 145,588 |
| 2019-12-05 | $28.06 | $28.38 | $27.94 | $28.18 | $28.18 | 118,550 |
| 2019-12-04 | $27.48 | $28.25 | $27.25 | $28.11 | $28.11 | 128,684 |
| 2019-12-03 | $26.88 | $27.56 | $26.73 | $27.51 | $27.51 | 161,245 |
| 2019-12-02 | $27.33 | $27.35 | $26.51 | $27.21 | $27.21 | 141,348 |
| 2019-11-29 | $26.97 | $27.49 | $26.76 | $27.32 | $27.32 | 112,045 |
| 2019-11-27 | $26.96 | $27.36 | $26.37 | $26.95 | $26.95 | 159,261 |
| 2019-11-26 | $26.93 | $27.59 | $26.41 | $26.91 | $26.91 | 150,119 |
| 2019-11-25 | $26.02 | $27.82 | $26.02 | $27.00 | $27.00 | 447,458 |
| 2019-11-22 | $25.35 | $26.33 | $23.55 | $26.13 | $26.13 | 368,197 |
| 2019-11-21 | $22.87 | $23.28 | $22.03 | $22.30 | $22.30 | 149,278 |
| 2019-11-20 | $22.58 | $23.49 | $22.44 | $22.81 | $22.81 | 157,622 |
| 2019-11-19 | $21.81 | $22.98 | $21.65 | $22.79 | $22.79 | 106,716 |
| 2019-11-18 | $22.10 | $22.22 | $21.34 | $21.75 | $21.75 | 269,411 |
| 2019-11-15 | $22.55 | $22.55 | $21.90 | $22.08 | $22.08 | 102,401 |
| 2019-11-14 | $21.71 | $22.79 | $21.64 | $22.39 | $22.39 | 132,569 |
| 2019-11-13 | $21.47 | $21.93 | $21.19 | $21.72 | $21.72 | 115,671 |
| 2019-11-12 | $21.10 | $21.67 | $20.75 | $21.60 | $21.60 | 111,361 |
| 2019-11-11 | $20.69 | $21.26 | $20.47 | $21.08 | $21.08 | 69,622 |
| 2019-11-08 | $20.36 | $20.88 | $19.83 | $20.82 | $20.82 | 134,663 |
| 2019-11-07 | $21.01 | $21.16 | $20.36 | $20.54 | $20.54 | 75,725 |
| 2019-11-06 | $20.77 | $21.19 | $20.40 | $20.91 | $20.91 | 78,150 |
| 2019-11-05 | $21.26 | $21.39 | $20.77 | $20.87 | $20.87 | 95,763 |
| 2019-11-04 | $20.84 | $21.29 | $20.47 | $21.09 | $21.09 | 118,205 |
| 2019-11-01 | $20.50 | $20.68 | $20.21 | $20.64 | $20.64 | 80,914 |
| 2019-10-31 | $20.88 | $21.06 | $20.21 | $20.45 | $20.45 | 91,739 |
| 2019-10-30 | $21.00 | $21.10 | $20.09 | $20.80 | $20.80 | 140,349 |
| 2019-10-29 | $20.38 | $21.19 | $20.09 | $21.04 | $21.04 | 116,984 |
| 2019-10-28 | $20.00 | $20.95 | $19.87 | $20.33 | $20.33 | 95,055 |
| 2019-10-25 | $20.71 | $20.76 | $19.69 | $19.76 | $19.76 | 100,843 |
| 2019-10-24 | $20.19 | $20.95 | $19.75 | $20.86 | $20.86 | 133,048 |
| 2019-10-23 | $19.61 | $20.55 | $19.61 | $20.05 | $20.05 | 87,261 |
| 2019-10-22 | $19.84 | $20.31 | $19.58 | $19.67 | $19.67 | 96,402 |
| 2019-10-21 | $19.79 | $19.87 | $19.58 | $19.73 | $19.73 | 103,102 |
| 2019-10-18 | $19.62 | $19.95 | $19.55 | $19.63 | $19.63 | 169,403 |
| 2019-10-17 | $20.02 | $20.14 | $19.63 | $19.77 | $19.77 | 93,863 |
| 2019-10-16 | $20.28 | $20.39 | $19.85 | $19.96 | $19.96 | 136,271 |
| 2019-10-15 | $20.18 | $20.50 | $19.89 | $20.36 | $20.36 | 120,842 |
| 2019-10-14 | $20.21 | $20.42 | $19.76 | $20.20 | $20.20 | 92,342 |
| 2019-10-11 | $20.28 | $20.86 | $20.06 | $20.30 | $20.30 | 154,461 |
| 2019-10-10 | $19.74 | $20.08 | $19.65 | $20.01 | $20.01 | 108,010 |
| 2019-10-09 | $19.50 | $19.95 | $19.28 | $19.75 | $19.75 | 105,724 |
| 2019-10-08 | $19.45 | $19.55 | $19.13 | $19.35 | $19.35 | 101,091 |
| 2019-10-07 | $19.59 | $19.85 | $19.59 | $19.71 | $19.71 | 99,276 |
| 2019-10-04 | $19.50 | $19.95 | $19.34 | $19.82 | $19.82 | 148,263 |
| 2019-10-03 | $19.08 | $19.45 | $18.65 | $19.41 | $19.41 | 129,771 |
| 2019-10-02 | $19.35 | $19.51 | $18.88 | $19.18 | $19.18 | 151,525 |
| 2019-10-01 | $20.23 | $20.23 | $19.36 | $19.55 | $19.55 | 152,188 |
| 2019-09-30 | $19.77 | $20.50 | $19.71 | $20.12 | $20.12 | 276,773 |
| 2019-09-27 | $21.19 | $21.40 | $19.40 | $19.71 | $19.71 | 239,959 |
| 2019-09-26 | $20.04 | $20.20 | $19.53 | $19.74 | $19.74 | 133,709 |
| 2019-09-25 | $19.93 | $20.33 | $19.29 | $20.20 | $20.20 | 101,786 |
| 2019-09-24 | $20.53 | $20.59 | $19.72 | $19.99 | $19.99 | 137,950 |
| 2019-09-23 | $20.66 | $21.01 | $20.44 | $20.47 | $20.47 | 184,690 |
| 2019-09-20 | $20.72 | $21.17 | $20.54 | $20.63 | $20.63 | 802,669 |
| 2019-09-19 | $20.53 | $20.97 | $20.27 | $20.72 | $20.72 | 176,003 |
| 2019-09-18 | $20.71 | $20.71 | $20.21 | $20.60 | $20.60 | 242,432 |
| 2019-09-17 | $20.63 | $21.01 | $20.13 | $20.77 | $20.77 | 93,789 |
| 2019-09-16 | $20.45 | $21.04 | $20.45 | $20.57 | $20.57 | 154,583 |
| 2019-09-13 | $20.58 | $20.73 | $20.17 | $20.45 | $20.45 | 132,541 |
| 2019-09-12 | $19.94 | $20.72 | $19.37 | $20.54 | $20.54 | 190,756 |
| 2019-09-11 | $20.00 | $20.14 | $19.34 | $19.84 | $19.84 | 190,289 |
| 2019-09-10 | $21.27 | $21.27 | $19.69 | $20.02 | $20.02 | 283,938 |
| 2019-09-09 | $22.31 | $23.38 | $21.14 | $21.25 | $21.25 | 180,783 |
| 2019-09-06 | $23.17 | $23.45 | $22.04 | $22.19 | $22.19 | 137,200 |
| 2019-09-05 | $21.87 | $23.18 | $21.50 | $23.10 | $23.10 | 171,194 |
| 2019-09-04 | $21.90 | $22.24 | $21.18 | $21.61 | $21.61 | 280,102 |
| 2019-09-03 | $22.60 | $22.92 | $21.54 | $21.66 | $21.66 | 174,268 |
| 2019-08-30 | $22.92 | $22.92 | $21.60 | $22.62 | $22.62 | 236,949 |
| 2019-08-29 | $22.42 | $22.85 | $22.12 | $22.77 | $22.77 | 130,159 |
| 2019-08-28 | $22.32 | $22.67 | $21.86 | $22.20 | $22.20 | 141,362 |
| 2019-08-27 | $22.55 | $23.20 | $21.85 | $22.40 | $22.40 | 162,479 |
| 2019-08-26 | $22.47 | $22.84 | $21.46 | $22.55 | $22.55 | 258,390 |
| 2019-08-23 | $23.21 | $23.21 | $22.06 | $22.19 | $22.19 | 312,096 |
| 2019-08-22 | $23.32 | $24.16 | $22.49 | $23.19 | $23.19 | 120,918 |
| 2019-08-21 | $24.00 | $24.28 | $23.03 | $23.30 | $23.30 | 187,502 |
| 2019-08-20 | $23.16 | $24.00 | $23.04 | $23.85 | $23.85 | 479,917 |
| 2019-08-19 | $22.93 | $23.70 | $22.92 | $23.35 | $23.35 | 147,339 |
| 2019-08-16 | $22.59 | $22.89 | $22.26 | $22.81 | $22.81 | 479,326 |
| 2019-08-15 | $22.12 | $22.80 | $21.57 | $22.56 | $22.56 | 216,596 |
| 2019-08-14 | $21.51 | $22.54 | $20.96 | $22.09 | $22.09 | 484,340 |
| 2019-08-13 | $21.50 | $21.72 | $20.29 | $21.43 | $21.43 | 342,453 |
| 2019-08-12 | $24.00 | $24.00 | $20.77 | $21.53 | $21.53 | 608,950 |
| 2019-08-09 | $26.11 | $26.97 | $23.02 | $23.77 | $23.77 | 407,937 |
| 2019-08-08 | $27.76 | $28.94 | $27.76 | $28.72 | $28.72 | 334,638 |
| 2019-08-07 | $26.71 | $27.79 | $26.61 | $27.56 | $27.56 | 65,411 |
| 2019-08-06 | $26.42 | $27.10 | $26.08 | $26.95 | $26.95 | 325,248 |
| 2019-08-05 | $27.46 | $27.74 | $25.75 | $26.03 | $26.03 | 142,596 |
| 2019-08-02 | $28.01 | $28.25 | $27.30 | $27.99 | $27.99 | 133,672 |
| 2019-08-01 | $28.56 | $28.99 | $28.04 | $28.16 | $28.16 | 80,050 |
| 2019-07-31 | $28.82 | $29.22 | $28.35 | $28.57 | $28.57 | 121,492 |
| 2019-07-30 | $28.96 | $29.14 | $28.54 | $28.82 | $28.82 | 66,764 |
| 2019-07-29 | $28.63 | $29.24 | $28.42 | $29.02 | $29.02 | 108,470 |
| 2019-07-26 | $28.11 | $29.18 | $27.83 | $28.51 | $28.51 | 174,321 |
| 2019-07-25 | $28.09 | $28.49 | $27.65 | $27.94 | $27.94 | 99,387 |
| 2019-07-24 | $27.59 | $28.43 | $27.59 | $28.15 | $28.15 | 143,343 |
| 2019-07-23 | $27.44 | $27.91 | $27.00 | $27.69 | $27.69 | 109,774 |
| 2019-07-22 | $27.68 | $27.98 | $27.10 | $27.29 | $27.29 | 88,364 |
| 2019-07-19 | $28.03 | $28.52 | $27.61 | $27.72 | $27.72 | 80,455 |
| 2019-07-18 | $28.13 | $28.40 | $27.75 | $28.10 | $28.10 | 147,074 |
| 2019-07-17 | $28.83 | $28.96 | $28.16 | $28.20 | $28.20 | 199,908 |
| 2019-07-16 | $28.58 | $29.16 | $28.44 | $28.70 | $28.70 | 172,795 |
| 2019-07-15 | $28.25 | $28.96 | $28.20 | $28.64 | $28.64 | 265,648 |
| 2019-07-12 | $28.86 | $29.10 | $28.01 | $28.27 | $28.27 | 156,030 |
| 2019-07-11 | $29.24 | $29.50 | $28.79 | $28.97 | $28.97 | 201,403 |
| 2019-07-10 | $29.04 | $29.21 | $28.41 | $28.91 | $28.91 | 223,865 |
| 2019-07-09 | $29.15 | $29.79 | $28.81 | $28.95 | $28.95 | 183,025 |
| 2019-07-08 | $29.14 | $29.94 | $28.55 | $29.39 | $29.39 | 165,474 |
| 2019-07-05 | $29.79 | $29.79 | $28.86 | $29.16 | $29.16 | 116,727 |
| 2019-07-03 | $29.90 | $30.15 | $29.66 | $29.93 | $29.93 | 86,327 |
| 2019-07-02 | $29.84 | $30.28 | $29.20 | $29.75 | $29.75 | 143,401 |
| 2019-07-01 | $29.74 | $31.45 | $29.17 | $30.03 | $30.03 | 407,906 |
| 2019-06-28 | $29.09 | $29.85 | $28.71 | $29.45 | $29.45 | 526,287 |
| 2019-06-27 | $28.25 | $29.45 | $28.10 | $29.02 | $29.02 | 264,603 |
| 2019-06-26 | $28.59 | $28.72 | $27.93 | $28.25 | $28.25 | 170,450 |
| 2019-06-25 | $27.42 | $29.00 | $27.41 | $28.50 | $28.50 | 224,537 |
| 2019-06-24 | $27.25 | $27.56 | $25.70 | $27.44 | $27.44 | 180,401 |
| 2019-06-21 | $26.68 | $26.98 | $26.52 | $26.96 | $26.96 | 253,387 |
| 2019-06-20 | $26.20 | $27.08 | $26.20 | $26.84 | $26.84 | 177,165 |
| 2019-06-19 | $25.51 | $26.49 | $24.89 | $26.36 | $26.36 | 243,468 |
| 2019-06-18 | $25.05 | $25.68 | $24.82 | $25.59 | $25.59 | 241,162 |
| 2019-06-17 | $24.80 | $25.66 | $24.17 | $25.05 | $25.05 | 165,320 |
| 2019-06-14 | $24.34 | $25.04 | $24.18 | $24.77 | $24.77 | 216,437 |
| 2019-06-13 | $24.08 | $24.80 | $23.88 | $24.44 | $24.44 | 391,885 |
| 2019-06-12 | $23.52 | $23.79 | $23.06 | $23.38 | $23.38 | 155,742 |
| 2019-06-11 | $23.82 | $24.00 | $22.65 | $23.53 | $23.53 | 206,591 |
| 2019-06-10 | $23.50 | $24.26 | $23.34 | $23.57 | $23.57 | 281,069 |
| 2019-06-07 | $22.80 | $23.60 | $22.44 | $23.21 | $23.21 | 482,116 |
| 2019-06-06 | $24.40 | $24.69 | $22.30 | $22.88 | $22.88 | 2,642,025 |
| 2019-06-05 | $23.21 | $24.23 | $22.91 | $23.92 | $23.92 | 177,871 |
| 2019-06-04 | $23.46 | $23.84 | $22.22 | $23.31 | $23.31 | 299,331 |
| 2019-06-03 | $25.71 | $26.75 | $24.22 | $24.66 | $24.66 | 94,819 |
| 2019-05-31 | $25.73 | $25.96 | $24.01 | $25.57 | $25.57 | 93,129 |
| 2019-05-30 | $26.10 | $26.53 | $25.73 | $26.00 | $26.00 | 55,135 |
| 2019-05-29 | $26.45 | $26.71 | $25.50 | $26.02 | $26.02 | 98,940 |
| 2019-05-28 | $26.31 | $27.88 | $26.01 | $26.54 | $26.54 | 154,007 |
| 2019-05-24 | $25.84 | $26.37 | $25.05 | $26.01 | $26.01 | 34,172 |
| 2019-05-23 | $25.55 | $25.78 | $25.07 | $25.71 | $25.71 | 86,237 |
| 2019-05-22 | $24.96 | $25.65 | $23.81 | $25.45 | $25.45 | 89,354 |
| 2019-05-21 | $25.52 | $27.04 | $24.24 | $25.01 | $25.01 | 241,670 |
| 2019-05-20 | $24.10 | $26.24 | $23.83 | $25.16 | $25.16 | 173,358 |
| 2019-05-17 | $23.25 | $24.46 | $23.11 | $24.30 | $24.30 | 92,327 |
| 2019-05-16 | $23.74 | $23.90 | $23.28 | $23.47 | $23.47 | 52,889 |
| 2019-05-15 | $23.83 | $24.12 | $23.62 | $23.72 | $23.72 | 42,032 |
| 2019-05-14 | $23.73 | $24.71 | $23.63 | $23.79 | $23.79 | 117,651 |
| 2019-05-13 | $23.77 | $24.19 | $23.01 | $23.26 | $23.26 | 51,255 |
| 2019-05-10 | $24.05 | $24.22 | $23.88 | $24.16 | $24.16 | 27,116 |
| 2019-05-09 | $24.39 | $24.42 | $23.80 | $24.19 | $24.19 | 28,968 |
| 2019-05-08 | $24.56 | $24.80 | $24.33 | $24.40 | $24.40 | 35,541 |
| 2019-05-07 | $24.52 | $24.60 | $24.41 | $24.52 | $24.52 | 24,534 |
| 2019-05-06 | $23.85 | $24.89 | $23.85 | $24.74 | $24.74 | 41,202 |
| 2019-05-03 | $24.22 | $24.48 | $24.12 | $24.31 | $24.31 | 26,194 |
| 2019-05-02 | $23.54 | $24.10 | $23.39 | $24.04 | $24.04 | 45,101 |
| 2019-05-01 | $24.11 | $24.43 | $23.58 | $23.72 | $23.72 | 41,944 |
| 2019-04-30 | $24.64 | $24.64 | $24.00 | $24.14 | $24.14 | 54,095 |
| 2019-04-29 | $24.50 | $24.81 | $24.07 | $24.62 | $24.62 | 27,305 |
| 2019-04-26 | $23.62 | $24.73 | $23.24 | $24.51 | $24.51 | 35,367 |
| 2019-04-25 | $24.28 | $24.28 | $23.21 | $23.62 | $23.62 | 27,962 |
| 2019-04-24 | $24.78 | $24.87 | $24.16 | $24.37 | $24.37 | 26,816 |
| 2019-04-23 | $24.62 | $24.98 | $23.97 | $24.70 | $24.70 | 48,867 |
| 2019-04-22 | $23.48 | $25.02 | $23.28 | $24.66 | $24.66 | 88,714 |
| 2019-04-18 | $23.89 | $24.15 | $23.07 | $23.69 | $23.69 | 48,545 |
| 2019-04-17 | $23.82 | $24.61 | $23.49 | $24.01 | $24.01 | 87,401 |
| 2019-04-16 | $24.00 | $24.60 | $23.81 | $23.89 | $23.89 | 31,967 |
| 2019-04-15 | $24.47 | $24.68 | $23.84 | $24.00 | $24.00 | 13,969 |
| 2019-04-12 | $24.42 | $24.74 | $23.98 | $24.39 | $24.39 | 33,857 |
| 2019-04-11 | $24.63 | $24.63 | $23.87 | $24.20 | $24.20 | 22,705 |
| 2019-04-10 | $24.84 | $24.98 | $24.29 | $24.47 | $24.47 | 42,863 |
| 2019-04-09 | $24.44 | $24.95 | $24.20 | $24.76 | $24.76 | 55,969 |
| 2019-04-08 | $24.05 | $24.66 | $23.18 | $24.43 | $24.43 | 59,470 |
| 2019-04-05 | $23.39 | $24.13 | $23.33 | $24.04 | $24.04 | 65,189 |
| 2019-04-04 | $22.50 | $23.64 | $22.30 | $23.13 | $23.13 | 51,394 |
| 2019-04-03 | $22.60 | $23.15 | $22.27 | $22.59 | $22.59 | 45,369 |
| 2019-04-02 | $22.53 | $22.86 | $22.16 | $22.51 | $22.51 | 65,138 |
| 2019-04-01 | $24.02 | $24.02 | $22.15 | $22.49 | $22.49 | 109,594 |
| 2019-03-29 | $22.58 | $24.03 | $22.30 | $24.02 | $24.02 | 138,454 |
| 2019-03-28 | $22.33 | $22.63 | $21.77 | $22.59 | $22.59 | 63,733 |
| 2019-03-27 | $21.71 | $22.63 | $21.42 | $22.31 | $22.31 | 72,856 |
| 2019-03-26 | $22.47 | $22.52 | $21.25 | $21.89 | $21.89 | 46,224 |
| 2019-03-25 | $22.39 | $22.72 | $21.94 | $22.38 | $22.38 | 28,626 |
| 2019-03-22 | $23.00 | $23.00 | $22.37 | $22.45 | $22.45 | 52,542 |
| 2019-03-21 | $22.62 | $23.22 | $22.46 | $23.17 | $23.17 | 49,099 |
| 2019-03-20 | $22.06 | $23.10 | $21.94 | $22.62 | $22.62 | 104,265 |
| 2019-03-19 | $22.28 | $22.91 | $21.73 | $22.12 | $22.12 | 85,005 |
| 2019-03-18 | $22.00 | $22.77 | $21.73 | $22.31 | $22.31 | 64,081 |
| 2019-03-15 | $21.91 | $22.30 | $21.57 | $22.00 | $22.00 | 196,114 |
| 2019-03-14 | $21.79 | $22.29 | $21.56 | $21.90 | $21.90 | 53,685 |
| 2019-03-13 | $22.07 | $22.50 | $21.60 | $21.68 | $21.68 | 63,944 |
| 2019-03-12 | $22.26 | $22.42 | $21.56 | $21.97 | $21.97 | 58,456 |
| 2019-03-11 | $22.18 | $22.71 | $21.94 | $22.27 | $22.27 | 71,686 |
| 2019-03-08 | $21.86 | $22.50 | $21.80 | $22.37 | $22.37 | 63,118 |
| 2019-03-07 | $22.20 | $22.49 | $21.48 | $21.99 | $21.99 | 55,832 |
| 2019-03-06 | $21.22 | $22.44 | $20.52 | $21.92 | $21.92 | 176,136 |
| 2019-03-05 | $21.91 | $22.43 | $21.19 | $21.21 | $21.21 | 77,815 |
| 2019-03-04 | $21.41 | $22.44 | $21.10 | $22.09 | $22.09 | 95,038 |
| 2019-03-01 | $21.38 | $21.64 | $20.90 | $21.08 | $21.08 | 96,451 |
| 2019-02-28 | $21.90 | $22.20 | $20.90 | $21.04 | $21.04 | 81,065 |
| 2019-02-27 | $21.22 | $22.34 | $21.05 | $21.76 | $21.76 | 59,487 |
| 2019-02-26 | $21.35 | $21.87 | $21.02 | $21.23 | $21.23 | 188,919 |
| 2019-02-25 | $22.10 | $22.77 | $21.30 | $21.40 | $21.40 | 147,407 |
| 2019-02-22 | $22.12 | $22.78 | $21.31 | $22.04 | $22.04 | 226,738 |
| 2019-02-21 | $21.37 | $22.10 | $20.41 | $21.84 | $21.84 | 199,777 |
| 2019-02-20 | $21.67 | $21.80 | $21.26 | $21.36 | $21.36 | 175,366 |
| 2019-02-19 | $23.60 | $24.37 | $21.11 | $21.65 | $21.65 | 232,544 |
| 2019-02-15 | $23.68 | $24.35 | $23.37 | $23.67 | $23.67 | 158,116 |
| 2019-02-14 | $23.50 | $24.92 | $23.20 | $23.68 | $23.68 | 412,443 |
| 2019-02-13 | $24.75 | $25.97 | $24.17 | $25.25 | $25.25 | 161,828 |
| 2019-02-12 | $24.71 | $24.90 | $24.26 | $24.60 | $24.60 | 120,616 |
| 2019-02-11 | $24.90 | $25.04 | $24.17 | $24.74 | $24.74 | 49,738 |
| 2019-02-08 | $24.44 | $25.05 | $24.30 | $24.76 | $24.76 | 109,561 |
| 2019-02-07 | $24.11 | $24.91 | $22.99 | $24.71 | $24.71 | 91,869 |
| 2019-02-06 | $24.74 | $25.36 | $22.88 | $24.14 | $24.14 | 103,269 |
| 2019-02-05 | $24.68 | $25.48 | $24.42 | $24.79 | $24.79 | 114,813 |
| 2019-02-04 | $25.31 | $25.80 | $24.44 | $24.65 | $24.65 | 75,488 |
| 2019-02-01 | $24.70 | $25.45 | $24.65 | $25.21 | $25.21 | 62,780 |
| 2019-01-31 | $24.48 | $25.45 | $23.55 | $24.73 | $24.73 | 97,364 |
| 2019-01-30 | $23.56 | $24.99 | $23.13 | $24.47 | $24.47 | 100,335 |
| 2019-01-29 | $24.12 | $24.12 | $23.28 | $23.41 | $23.41 | 45,947 |
| 2019-01-28 | $24.33 | $24.48 | $23.46 | $24.01 | $24.01 | 20,343 |
| 2019-01-25 | $23.87 | $24.49 | $23.38 | $24.33 | $24.33 | 30,941 |
| 2019-01-24 | $22.85 | $24.04 | $22.81 | $23.85 | $23.85 | 27,500 |
| 2019-01-23 | $23.16 | $23.62 | $22.53 | $22.64 | $22.64 | 48,290 |
| 2019-01-22 | $23.78 | $23.80 | $22.93 | $23.07 | $23.07 | 51,670 |
| 2019-01-18 | $23.85 | $24.33 | $23.36 | $24.00 | $24.00 | 118,683 |
| 2019-01-17 | $24.39 | $24.68 | $23.57 | $23.74 | $23.74 | 78,084 |
| 2019-01-16 | $25.09 | $25.50 | $24.20 | $24.39 | $24.39 | 64,687 |
| 2019-01-15 | $24.11 | $25.75 | $24.10 | $25.02 | $25.02 | 58,108 |
| 2019-01-14 | $23.88 | $25.47 | $23.88 | $24.08 | $24.08 | 55,778 |
| 2019-01-11 | $25.14 | $26.00 | $23.14 | $24.36 | $24.36 | 147,646 |
| 2019-01-10 | $25.04 | $26.00 | $24.58 | $25.17 | $25.17 | 69,251 |
| 2019-01-09 | $26.30 | $26.62 | $24.91 | $25.24 | $25.24 | 137,946 |
| 2019-01-08 | $26.51 | $27.09 | $25.45 | $26.24 | $26.24 | 201,840 |
| 2019-01-07 | $23.50 | $26.60 | $23.37 | $26.59 | $26.59 | 256,780 |
| 2019-01-04 | $22.82 | $24.44 | $22.82 | $23.55 | $23.55 | 100,935 |
| 2019-01-03 | $24.87 | $24.87 | $22.49 | $22.60 | $22.60 | 124,379 |
| 2019-01-02 | $24.09 | $25.00 | $22.27 | $24.65 | $24.65 | 92,036 |
| 2018-12-31 | $22.98 | $24.11 | $22.13 | $24.10 | $24.10 | 106,266 |
| 2018-12-28 | $22.69 | $23.08 | $21.59 | $22.95 | $22.95 | 87,302 |
| 2018-12-27 | $21.49 | $22.73 | $21.49 | $22.49 | $22.49 | 37,089 |
| 2018-12-26 | $21.25 | $22.25 | $20.50 | $22.21 | $22.21 | 95,123 |
| 2018-12-24 | $20.95 | $21.68 | $20.95 | $21.06 | $21.06 | 40,390 |
| 2018-12-21 | $22.75 | $22.75 | $20.94 | $20.96 | $20.96 | 138,395 |
| 2018-12-20 | $22.79 | $23.46 | $21.00 | $22.67 | $22.67 | 151,582 |
| 2018-12-19 | $23.04 | $24.01 | $22.29 | $23.00 | $23.00 | 164,589 |
| 2018-12-18 | $21.41 | $23.19 | $21.00 | $23.05 | $23.05 | 104,097 |
| 2018-12-17 | $21.37 | $21.80 | $20.76 | $20.96 | $20.96 | 80,791 |
| 2018-12-14 | $21.59 | $21.87 | $21.40 | $21.50 | $21.50 | 29,339 |
| 2018-12-13 | $22.28 | $22.28 | $21.33 | $21.66 | $21.66 | 31,574 |
| 2018-12-12 | $22.41 | $22.67 | $21.80 | $22.10 | $22.10 | 33,402 |
| 2018-12-11 | $21.99 | $22.01 | $21.35 | $22.00 | $22.00 | 100,280 |
| 2018-12-10 | $20.90 | $21.72 | $20.39 | $21.41 | $21.41 | 94,351 |
| 2018-12-07 | $22.60 | $22.60 | $20.52 | $20.94 | $20.94 | 128,563 |
| 2018-12-06 | $21.22 | $22.07 | $20.61 | $21.18 | $21.18 | 123,749 |
| 2018-12-04 | $22.78 | $23.10 | $21.49 | $21.67 | $21.67 | 85,497 |
| 2018-12-03 | $22.73 | $22.89 | $22.10 | $22.84 | $22.84 | 64,119 |
| 2018-11-30 | $20.10 | $22.90 | $19.75 | $22.53 | $22.53 | 114,372 |
| 2018-11-29 | $19.00 | $20.26 | $18.53 | $20.07 | $20.07 | 107,827 |
| 2018-11-28 | $18.16 | $19.80 | $18.01 | $19.38 | $19.38 | 81,684 |
| 2018-11-27 | $17.87 | $18.31 | $17.14 | $18.00 | $18.00 | 65,586 |
| 2018-11-26 | $18.54 | $18.54 | $17.77 | $18.11 | $18.11 | 43,720 |
| 2018-11-23 | $17.74 | $18.41 | $17.74 | $18.13 | $18.13 | 16,902 |
| 2018-11-21 | $18.19 | $18.49 | $17.65 | $18.03 | $18.03 | 42,246 |
| 2018-11-20 | $18.14 | $18.45 | $17.88 | $18.01 | $18.01 | 47,230 |
| 2018-11-19 | $18.72 | $18.92 | $18.11 | $18.49 | $18.49 | 91,172 |
| 2018-11-16 | $18.35 | $19.08 | $17.78 | $19.00 | $19.00 | 87,557 |
| 2018-11-15 | $18.28 | $19.11 | $17.53 | $18.59 | $18.59 | 49,982 |
| 2018-11-14 | $18.91 | $19.04 | $18.14 | $18.56 | $18.56 | 70,452 |
| 2018-11-13 | $19.99 | $20.18 | $18.47 | $18.70 | $18.70 | 114,237 |
| 2018-11-12 | $19.95 | $20.25 | $19.70 | $19.77 | $19.77 | 92,155 |
| 2018-11-09 | $20.19 | $20.51 | $19.62 | $20.01 | $20.01 | 125,023 |
| 2018-11-08 | $19.70 | $20.22 | $19.23 | $20.15 | $20.15 | 117,509 |
| 2018-11-07 | $20.11 | $20.78 | $19.36 | $19.85 | $19.85 | 85,666 |
| 2018-11-06 | $20.93 | $21.16 | $19.84 | $19.99 | $19.99 | 81,666 |
| 2018-11-05 | $21.30 | $21.64 | $20.62 | $21.00 | $21.00 | 48,208 |
| 2018-11-02 | $21.52 | $21.95 | $20.89 | $21.24 | $21.24 | 44,079 |
| 2018-11-01 | $21.50 | $21.67 | $20.59 | $21.46 | $21.46 | 52,223 |
| 2018-10-31 | $21.76 | $22.00 | $20.78 | $21.49 | $21.49 | 78,106 |
| 2018-10-30 | $20.83 | $21.58 | $19.50 | $21.48 | $21.48 | 126,455 |
| 2018-10-29 | $21.64 | $21.67 | $20.60 | $20.91 | $20.91 | 177,952 |
| 2018-10-26 | $21.09 | $21.27 | $20.31 | $21.05 | $21.05 | 158,838 |
| 2018-10-25 | $20.83 | $21.44 | $20.60 | $21.10 | $21.10 | 177,251 |
| 2018-10-24 | $21.11 | $22.00 | $20.44 | $20.64 | $20.64 | 288,099 |
| 2018-10-23 | $21.33 | $21.70 | $20.82 | $21.19 | $21.19 | 144,462 |
| 2018-10-22 | $20.95 | $21.91 | $20.37 | $21.77 | $21.77 | 74,759 |
| 2018-10-19 | $20.54 | $21.00 | $20.17 | $20.70 | $20.70 | 46,142 |
| 2018-10-18 | $20.80 | $21.15 | $20.13 | $20.52 | $20.52 | 109,785 |
| 2018-10-17 | $20.92 | $21.16 | $20.17 | $20.86 | $20.86 | 156,846 |
| 2018-10-16 | $19.65 | $21.09 | $19.32 | $20.99 | $20.99 | 70,848 |
| 2018-10-15 | $20.46 | $20.98 | $19.42 | $19.62 | $19.62 | 116,063 |
| 2018-10-12 | $19.48 | $20.54 | $19.36 | $20.44 | $20.44 | 89,221 |
| 2018-10-11 | $19.64 | $19.69 | $19.06 | $19.19 | $19.19 | 165,492 |
| 2018-10-10 | $20.48 | $20.52 | $19.33 | $19.88 | $19.88 | 245,794 |
| 2018-10-09 | $21.06 | $22.27 | $20.68 | $20.70 | $20.70 | 81,192 |
| 2018-10-08 | $20.96 | $21.44 | $20.58 | $21.18 | $21.18 | 140,007 |
| 2018-10-05 | $23.35 | $24.02 | $19.58 | $21.06 | $21.06 | 386,300 |
| 2018-10-04 | $23.84 | $24.01 | $23.00 | $23.34 | $23.34 | 86,588 |
| 2018-10-03 | $24.77 | $24.77 | $23.55 | $23.91 | $23.91 | 109,266 |
| 2018-10-02 | $23.93 | $24.84 | $23.15 | $24.39 | $24.39 | 178,519 |
| 2018-10-01 | $22.99 | $25.50 | $22.99 | $23.77 | $23.77 | 562,277 |
| 2018-09-28 | $22.57 | $23.07 | $22.16 | $22.98 | $22.98 | 218,885 |
| 2018-09-27 | $22.40 | $22.74 | $22.00 | $22.68 | $22.68 | 77,949 |
| 2018-09-26 | $22.89 | $23.31 | $22.08 | $22.26 | $22.26 | 128,614 |
| 2018-09-25 | $22.13 | $23.05 | $21.81 | $22.76 | $22.76 | 150,767 |
| 2018-09-24 | $22.25 | $22.61 | $21.90 | $22.21 | $22.21 | 118,000 |
| 2018-09-21 | $22.70 | $23.00 | $21.88 | $22.36 | $22.36 | 1,038,255 |
| 2018-09-20 | $22.43 | $23.13 | $22.08 | $22.47 | $22.47 | 215,808 |
| 2018-09-19 | $21.83 | $22.80 | $21.15 | $22.19 | $22.19 | 186,599 |
| 2018-09-18 | $22.72 | $23.58 | $21.78 | $21.93 | $21.93 | 226,592 |
| 2018-09-17 | $22.89 | $23.99 | $22.51 | $22.80 | $22.80 | 332,258 |
| 2018-09-14 | $21.99 | $23.32 | $21.70 | $22.73 | $22.73 | 374,817 |
| 2018-09-13 | $21.08 | $21.95 | $20.90 | $21.79 | $21.79 | 172,202 |
| 2018-09-12 | $21.00 | $21.25 | $20.05 | $21.01 | $21.01 | 311,424 |
| 2018-09-11 | $19.56 | $21.53 | $19.02 | $20.89 | $20.89 | 313,622 |
| 2018-09-10 | $19.77 | $20.44 | $18.99 | $19.47 | $19.47 | 179,420 |
| 2018-09-07 | $19.99 | $20.34 | $19.05 | $19.76 | $19.76 | 179,765 |
| 2018-09-06 | $19.19 | $20.45 | $19.00 | $19.94 | $19.94 | 314,722 |
| 2018-09-05 | $19.15 | $20.63 | $17.69 | $19.08 | $19.08 | 639,938 |
| 2018-09-04 | $18.71 | $19.20 | $18.70 | $18.92 | $18.92 | 318,200 |
| 2018-08-31 | $18.44 | $18.99 | $18.34 | $18.62 | $18.62 | 50,025 |
| 2018-08-30 | $18.06 | $19.42 | $17.69 | $18.44 | $18.44 | 165,185 |
| 2018-08-29 | $18.29 | $18.50 | $17.65 | $18.24 | $18.24 | 131,997 |
| 2018-08-28 | $18.31 | $18.55 | $17.66 | $18.15 | $18.15 | 68,576 |
| 2018-08-27 | $18.95 | $19.48 | $18.06 | $18.15 | $18.15 | 166,013 |
| 2018-08-24 | $18.16 | $19.50 | $17.76 | $18.77 | $18.77 | 313,589 |
| 2018-08-23 | $18.28 | $18.50 | $17.11 | $18.15 | $18.15 | 161,151 |
| 2018-08-22 | $17.07 | $18.85 | $16.84 | $18.16 | $18.16 | 391,885 |
| 2018-08-21 | $16.03 | $17.64 | $15.54 | $17.05 | $17.05 | 393,008 |
| 2018-08-20 | $15.95 | $16.18 | $15.55 | $15.99 | $15.99 | 115,892 |
| 2018-08-17 | $15.85 | $16.21 | $15.15 | $15.82 | $15.82 | 165,134 |
| 2018-08-16 | $15.57 | $16.00 | $15.49 | $15.97 | $15.97 | 50,962 |
| 2018-08-15 | $16.00 | $16.00 | $15.27 | $15.49 | $15.49 | 138,465 |
| 2018-08-14 | $15.59 | $16.30 | $15.56 | $15.94 | $15.94 | 273,350 |
| 2018-08-13 | $15.23 | $16.00 | $15.23 | $15.50 | $15.50 | 151,071 |
| 2018-08-10 | $16.86 | $16.86 | $14.80 | $15.25 | $15.25 | 411,319 |
| 2018-08-09 | $15.10 | $15.39 | $14.50 | $14.80 | $14.80 | 132,070 |
| 2018-08-08 | $15.13 | $15.70 | $14.88 | $15.20 | $15.20 | 58,067 |
| 2018-08-07 | $15.12 | $15.31 | $14.85 | $14.95 | $14.95 | 53,601 |
| 2018-08-06 | $15.25 | $15.49 | $15.08 | $15.32 | $15.32 | 53,939 |
| 2018-08-03 | $15.25 | $15.32 | $15.07 | $15.07 | $15.07 | 41,327 |
| 2018-08-02 | $15.00 | $15.90 | $15.00 | $15.25 | $15.25 | 209,106 |
| 2018-08-01 | $15.20 | $16.12 | $15.00 | $15.01 | $15.01 | 58,413 |
| 2018-07-31 | $14.90 | $16.21 | $14.90 | $15.31 | $15.31 | 97,087 |
| 2018-07-30 | $15.82 | $15.98 | $14.50 | $14.97 | $14.97 | 60,434 |
| 2018-07-27 | $16.25 | $16.47 | $15.21 | $15.72 | $15.72 | 90,660 |
| 2018-07-26 | $16.05 | $16.57 | $15.84 | $16.32 | $16.32 | 69,086 |
| 2018-07-25 | $15.98 | $16.32 | $15.60 | $16.10 | $16.10 | 73,039 |
| 2018-07-24 | $16.58 | $16.58 | $15.01 | $16.12 | $16.12 | 99,035 |
| 2018-07-23 | $16.61 | $16.79 | $16.27 | $16.48 | $16.48 | 27,823 |
| 2018-07-20 | $16.37 | $16.85 | $16.26 | $16.68 | $16.68 | 80,603 |
| 2018-07-19 | $16.55 | $16.86 | $16.13 | $16.26 | $16.26 | 19,534 |
| 2018-07-18 | $16.68 | $16.75 | $16.29 | $16.42 | $16.42 | 35,459 |
| 2018-07-17 | $16.75 | $17.22 | $16.40 | $16.75 | $16.75 | 69,665 |
| 2018-07-16 | $16.53 | $17.19 | $15.84 | $16.75 | $16.75 | 166,320 |
| 2018-07-13 | $16.77 | $17.35 | $16.62 | $16.63 | $16.63 | 56,146 |
| 2018-07-12 | $17.13 | $17.45 | $16.70 | $16.76 | $16.76 | 94,303 |
| 2018-07-11 | $15.90 | $17.08 | $15.82 | $16.94 | $16.94 | 104,422 |
| 2018-07-10 | $16.08 | $16.30 | $15.80 | $16.10 | $16.10 | 50,544 |
| 2018-07-09 | $16.07 | $16.63 | $15.60 | $16.14 | $16.14 | 159,625 |
| 2018-07-06 | $15.39 | $15.73 | $15.00 | $15.60 | $15.60 | 86,142 |
| 2018-07-05 | $14.95 | $15.59 | $14.42 | $15.39 | $15.39 | 56,342 |
| 2018-07-03 | $15.07 | $15.19 | $14.64 | $15.04 | $15.04 | 95,434 |
| 2018-07-02 | $15.48 | $15.76 | $14.75 | $15.09 | $15.09 | 86,314 |
| 2018-06-29 | $14.91 | $16.99 | $14.91 | $15.22 | $15.22 | 393,204 |
| 2018-06-28 | $14.75 | $15.00 | $13.79 | $14.75 | $14.75 | 421,174 |
| 2018-06-27 | $15.52 | $15.66 | $14.25 | $14.52 | $14.52 | 494,951 |
| 2018-06-26 | $16.33 | $16.42 | $15.26 | $15.51 | $15.51 | 251,262 |
| 2018-06-25 | $17.25 | $17.25 | $15.11 | $15.82 | $15.82 | 641,266 |
| 2018-06-22 | $18.72 | $18.80 | $16.85 | $17.25 | $17.25 | 628,775 |
| 2018-06-21 | $18.00 | $19.50 | $16.36 | $18.35 | $18.35 | 5,136,701 |
i3 Verticals Inc - Class A (IIIV) News Headlines
Recent i3 Verticals Inc - Class A (IIIV) News
Similar Companies to i3 Verticals Inc - Class A (IIIV) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |