Levi Strauss & Co. Cls A (LEVI) Exchange: NYSE
Data as of Oct. 3, 2025
$24.45 ($0.07) 0.29%
Levi Strauss & Co. Cls A - Daily Information
Click for more stock information on Levi Strauss & Co. Cls A.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $24.57 |
| Previous Close | $24.45 |
| High | $24.82 |
| Low | $24.39 |
| Adjusted Open | $24.57 |
| Previous Adjusted Close | $24.45 |
| Adjusted High | $24.82 |
| Adjusted Low | $24.39 |
Invest in Levi Strauss & Co. Cls A (LEVI)
Key People Levi Strauss & Co. Cls A
| Employee | Position |
|---|---|
| Charles Victor Bergh | President, Chief Executive Officer & Director |
| Elizabeth Oneill | Chief Operating Officer & Executive Vice President |
| Harmit J. Singh | Chief Financial Officer & Executive Vice President |
| Jerald Estime | Vice President |
| Colin Kenyon | Senior Real Estate Manager |
| James Robert Curleigh | Executive Vice President & President-Levis Brand |
| Seth M Ellison | Chief Commercial Officer & Executive VP |
| Jennifer Sey | Executive Vice President & President-Levis Brand |
| Karyn Hillman | Chief Product Officer & Senior Vice President |
| Marc N. Rosen | Executive VP & President-Levi Strauss Americas |
| Daniel Wenzel | Vice President-Global Tax |
| Carrie Ask | Executive VP & President-Global Retail |
| Katia Walsh | Chief Strategy & Artificial Intelligence Officer |
| Lisa Stirling | Chief Accounting Officer & Global Controller |
| Aida Orphan | Investor Relations Contact |
| Tracy Layney | Chief Human Resources Officer & Senior VP |
| Seth R. Jaffe | Executive Vice President & General Counsel |
| Robert A. Eckert | Chairman |
| Patricia Salas Pineda | Independent Director |
| Yael Garten | Independent Director |
| Elliott Rodgers | Independent Director |
| Troy Matthew Alstead | Independent Director |
| Jill Beraud | Independent Director |
| Spencer Charles Fleischer | Independent Director |
| Jenny J. Ming | Independent Director |
| Christopher J. McCormick | Independent Director |
| David A. Friedman | Independent Director |
| Joshua E. Prime | Independent Director |
Historical Stock Data for Levi Strauss & Co. Cls A (LEVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $24.57 | $24.82 | $24.39 | $24.45 | $24.45 | 2,062,235 |
| 2025-10-02 | $24.56 | $24.61 | $23.88 | $24.38 | $24.38 | 2,447,824 |
| 2025-10-01 | $23.47 | $24.42 | $23.28 | $24.40 | $24.40 | 3,701,483 |
| 2025-09-30 | $23.28 | $23.43 | $23.05 | $23.30 | $23.30 | 2,018,781 |
| 2025-09-29 | $23.20 | $23.32 | $22.84 | $23.29 | $23.29 | 1,435,040 |
| 2025-09-26 | $22.95 | $23.14 | $22.70 | $23.02 | $23.02 | 2,840,461 |
| 2025-09-25 | $23.49 | $23.60 | $22.79 | $22.81 | $22.81 | 2,554,626 |
| 2025-09-24 | $23.30 | $23.41 | $23.12 | $23.21 | $23.21 | 3,187,592 |
| 2025-09-23 | $23.12 | $23.39 | $23.00 | $23.09 | $23.09 | 1,955,933 |
| 2025-09-22 | $22.78 | $23.33 | $22.63 | $22.90 | $22.90 | 4,510,441 |
| 2025-09-19 | $23.04 | $23.12 | $22.65 | $22.66 | $22.66 | 3,585,042 |
| 2025-09-18 | $22.81 | $23.13 | $22.68 | $23.03 | $23.03 | 2,213,985 |
| 2025-09-17 | $22.58 | $22.93 | $22.39 | $22.70 | $22.70 | 2,226,473 |
| 2025-09-16 | $22.47 | $22.66 | $22.34 | $22.50 | $22.50 | 2,229,406 |
| 2025-09-15 | $22.11 | $22.66 | $22.06 | $22.59 | $22.59 | 2,323,370 |
| 2025-09-12 | $21.86 | $22.04 | $21.70 | $21.91 | $21.91 | 1,928,822 |
| 2025-09-11 | $21.78 | $22.08 | $21.78 | $22.08 | $22.08 | 1,391,753 |
| 2025-09-10 | $21.59 | $21.73 | $21.46 | $21.71 | $21.71 | 1,770,856 |
| 2025-09-09 | $22.11 | $22.11 | $21.57 | $21.70 | $21.70 | 1,874,852 |
| 2025-09-08 | $22.33 | $22.33 | $21.83 | $22.13 | $22.13 | 1,657,618 |
| 2025-09-05 | $22.45 | $22.70 | $22.00 | $22.22 | $22.22 | 1,571,616 |
| 2025-09-04 | $22.46 | $22.61 | $22.22 | $22.55 | $22.55 | 2,463,163 |
| 2025-09-03 | $22.55 | $22.79 | $22.32 | $22.52 | $22.52 | 1,990,541 |
| 2025-09-02 | $22.15 | $22.83 | $21.93 | $22.63 | $22.63 | 2,939,010 |
| 2025-08-29 | $22.28 | $22.61 | $22.23 | $22.37 | $22.37 | 2,831,845 |
| 2025-08-28 | $22.25 | $22.36 | $22.13 | $22.26 | $22.26 | 1,497,728 |
| 2025-08-27 | $22.00 | $22.36 | $21.97 | $22.16 | $22.16 | 1,484,037 |
| 2025-08-26 | $21.47 | $22.11 | $21.46 | $21.97 | $21.97 | 2,300,858 |
| 2025-08-25 | $21.16 | $21.73 | $21.12 | $21.43 | $21.43 | 1,457,100 |
| 2025-08-22 | $20.76 | $21.55 | $20.76 | $21.31 | $21.31 | 1,297,671 |
| 2025-08-21 | $20.79 | $20.90 | $20.67 | $20.75 | $20.75 | 1,104,583 |
| 2025-08-20 | $20.87 | $21.18 | $20.74 | $20.81 | $20.81 | 1,847,626 |
| 2025-08-19 | $21.12 | $21.35 | $20.78 | $20.88 | $20.88 | 1,154,801 |
| 2025-08-18 | $21.10 | $21.27 | $20.94 | $21.04 | $21.04 | 2,585,678 |
| 2025-08-15 | $20.70 | $21.24 | $20.70 | $21.14 | $21.14 | 2,146,425 |
| 2025-08-14 | $20.56 | $20.79 | $20.40 | $20.73 | $20.73 | 1,647,407 |
| 2025-08-13 | $20.63 | $21.03 | $20.45 | $20.97 | $20.97 | 2,869,079 |
| 2025-08-12 | $20.36 | $20.63 | $20.26 | $20.54 | $20.54 | 1,521,854 |
| 2025-08-11 | $20.11 | $20.33 | $19.81 | $20.22 | $20.22 | 1,682,420 |
| 2025-08-08 | $20.20 | $20.34 | $19.99 | $20.01 | $20.01 | 1,697,870 |
| 2025-08-07 | $20.59 | $20.68 | $19.90 | $20.14 | $20.14 | 2,139,812 |
| 2025-08-06 | $20.10 | $20.40 | $19.86 | $20.38 | $20.38 | 3,045,196 |
| 2025-08-05 | $19.90 | $20.26 | $19.82 | $19.99 | $19.99 | 2,244,476 |
| 2025-08-04 | $19.56 | $19.97 | $19.52 | $19.94 | $19.94 | 3,385,631 |
| 2025-08-01 | $19.10 | $19.34 | $18.81 | $19.24 | $19.24 | 2,834,013 |
| 2025-07-31 | $19.70 | $19.74 | $19.37 | $19.69 | $19.69 | 2,176,118 |
| 2025-07-30 | $20.36 | $20.53 | $19.65 | $19.75 | $19.75 | 2,553,508 |
| 2025-07-29 | $20.67 | $20.67 | $20.13 | $20.51 | $20.51 | 2,914,192 |
| 2025-07-28 | $20.64 | $20.69 | $20.34 | $20.65 | $20.65 | 2,058,634 |
| 2025-07-25 | $20.59 | $20.59 | $20.25 | $20.45 | $20.45 | 1,755,711 |
| 2025-07-24 | $20.95 | $20.97 | $20.44 | $20.56 | $20.56 | 2,625,112 |
| 2025-07-23 | $21.16 | $21.44 | $21.01 | $21.09 | $21.09 | 3,529,212 |
| 2025-07-22 | $20.80 | $21.02 | $20.68 | $20.95 | $20.95 | 1,964,433 |
| 2025-07-21 | $21.02 | $21.05 | $20.67 | $20.74 | $20.74 | 2,173,897 |
| 2025-07-18 | $21.21 | $21.29 | $20.85 | $20.91 | $20.91 | 2,441,163 |
| 2025-07-17 | $20.96 | $21.17 | $20.82 | $21.06 | $21.06 | 2,208,271 |
| 2025-07-16 | $21.43 | $21.75 | $20.69 | $20.97 | $20.97 | 4,109,743 |
| 2025-07-15 | $21.34 | $21.60 | $21.12 | $21.30 | $21.30 | 4,507,717 |
| 2025-07-14 | $22.25 | $22.35 | $21.04 | $21.37 | $21.37 | 4,808,653 |
| 2025-07-11 | $21.75 | $22.19 | $20.96 | $21.95 | $21.95 | 16,554,484 |
| 2025-07-10 | $19.62 | $20.09 | $19.42 | $19.73 | $19.73 | 8,242,719 |
| 2025-07-09 | $19.50 | $19.64 | $19.25 | $19.40 | $19.40 | 2,829,937 |
| 2025-07-08 | $19.53 | $19.67 | $19.23 | $19.52 | $19.52 | 2,047,164 |
| 2025-07-07 | $19.11 | $19.73 | $19.07 | $19.55 | $19.55 | 2,549,676 |
| 2025-07-03 | $19.21 | $19.34 | $18.97 | $19.11 | $19.11 | 1,592,726 |
| 2025-07-02 | $18.88 | $19.28 | $18.67 | $19.23 | $19.23 | 2,184,056 |
| 2025-07-01 | $18.32 | $19.11 | $18.32 | $18.87 | $18.87 | 2,007,289 |
| 2025-06-30 | $18.36 | $18.60 | $18.28 | $18.49 | $18.49 | 1,818,586 |
| 2025-06-27 | $18.43 | $18.59 | $18.23 | $18.53 | $18.53 | 1,997,091 |
| 2025-06-26 | $18.22 | $18.26 | $17.96 | $18.23 | $18.23 | 1,803,890 |
| 2025-06-25 | $18.57 | $18.62 | $17.97 | $18.07 | $18.07 | 1,875,892 |
| 2025-06-24 | $18.29 | $18.65 | $18.11 | $18.62 | $18.62 | 2,553,755 |
| 2025-06-23 | $17.58 | $18.02 | $17.29 | $18.01 | $18.01 | 2,486,511 |
| 2025-06-20 | $17.75 | $17.87 | $17.56 | $17.59 | $17.59 | 4,508,439 |
| 2025-06-18 | $17.48 | $17.73 | $17.44 | $17.61 | $17.61 | 2,863,157 |
| 2025-06-17 | $17.41 | $17.70 | $17.32 | $17.44 | $17.44 | 2,233,683 |
| 2025-06-16 | $17.01 | $17.65 | $16.95 | $17.55 | $17.55 | 3,318,505 |
| 2025-06-13 | $16.83 | $17.04 | $16.50 | $16.72 | $16.72 | 2,357,120 |
| 2025-06-12 | $17.23 | $17.23 | $16.98 | $17.10 | $17.10 | 981,268 |
| 2025-06-11 | $17.67 | $17.76 | $17.29 | $17.33 | $17.33 | 1,289,882 |
| 2025-06-10 | $17.64 | $17.84 | $17.45 | $17.55 | $17.55 | 1,567,125 |
| 2025-06-09 | $17.56 | $17.69 | $17.14 | $17.52 | $17.52 | 2,103,486 |
| 2025-06-06 | $17.36 | $17.54 | $17.29 | $17.45 | $17.45 | 1,550,421 |
| 2025-06-05 | $16.77 | $17.51 | $16.77 | $17.28 | $17.28 | 2,969,059 |
| 2025-06-04 | $17.09 | $17.11 | $16.80 | $16.88 | $16.88 | 2,327,444 |
| 2025-06-03 | $17.07 | $17.26 | $16.81 | $17.06 | $17.06 | 2,089,618 |
| 2025-06-02 | $17.35 | $17.40 | $16.90 | $17.09 | $17.09 | 2,393,403 |
| 2025-05-30 | $17.51 | $17.67 | $17.31 | $17.35 | $17.35 | 2,087,274 |
| 2025-05-29 | $17.81 | $18.02 | $17.60 | $17.74 | $17.74 | 2,335,859 |
| 2025-05-28 | $18.52 | $18.53 | $17.96 | $18.04 | $18.04 | 3,219,857 |
| 2025-05-27 | $18.04 | $18.41 | $17.91 | $18.39 | $18.39 | 1,448,190 |
| 2025-05-23 | $17.50 | $17.79 | $17.34 | $17.74 | $17.74 | 1,972,324 |
| 2025-05-22 | $17.29 | $18.01 | $17.17 | $17.93 | $17.93 | 2,273,456 |
| 2025-05-21 | $17.77 | $17.84 | $17.29 | $17.32 | $17.32 | 1,822,083 |
| 2025-05-20 | $17.71 | $18.14 | $17.66 | $17.84 | $17.84 | 1,997,458 |
| 2025-05-19 | $17.37 | $17.83 | $17.37 | $17.58 | $17.58 | 2,070,495 |
| 2025-05-16 | $17.50 | $17.77 | $17.50 | $17.67 | $17.67 | 1,101,784 |
| 2025-05-15 | $17.42 | $17.63 | $17.32 | $17.51 | $17.51 | 1,424,630 |
| 2025-05-14 | $17.69 | $17.83 | $17.44 | $17.53 | $17.53 | 1,869,860 |
| 2025-05-13 | $17.80 | $17.91 | $17.50 | $17.80 | $17.80 | 2,040,405 |
| 2025-05-12 | $18.05 | $18.56 | $17.64 | $17.74 | $17.74 | 3,068,875 |
| 2025-05-09 | $17.06 | $17.29 | $16.93 | $17.21 | $17.21 | 1,525,206 |
| 2025-05-08 | $16.87 | $17.27 | $16.85 | $17.07 | $17.07 | 2,189,674 |
| 2025-05-07 | $16.29 | $16.61 | $16.19 | $16.55 | $16.55 | 1,960,847 |
| 2025-05-06 | $16.10 | $16.29 | $15.97 | $16.17 | $16.17 | 1,425,374 |
| 2025-05-05 | $16.11 | $16.63 | $16.03 | $16.29 | $16.29 | 1,459,338 |
| 2025-05-02 | $16.13 | $16.35 | $16.00 | $16.21 | $16.21 | 2,035,023 |
| 2025-05-01 | $16.05 | $16.19 | $15.79 | $15.81 | $15.81 | 1,798,398 |
| 2025-04-30 | $15.92 | $16.04 | $15.32 | $16.01 | $16.01 | 2,125,391 |
| 2025-04-29 | $15.88 | $16.00 | $15.74 | $15.77 | $15.77 | 1,611,985 |
| 2025-04-28 | $16.05 | $16.12 | $15.78 | $15.88 | $15.88 | 3,361,311 |
| 2025-04-25 | $15.87 | $16.16 | $15.72 | $16.08 | $16.08 | 1,593,338 |
| 2025-04-24 | $15.70 | $16.19 | $15.58 | $15.96 | $15.96 | 1,958,197 |
| 2025-04-23 | $15.92 | $16.30 | $15.65 | $15.69 | $15.56 | 2,304,562 |
| 2025-04-22 | $15.14 | $15.63 | $15.03 | $15.47 | $15.35 | 2,508,992 |
| 2025-04-21 | $14.57 | $15.07 | $14.52 | $15.02 | $14.90 | 2,871,751 |
| 2025-04-17 | $14.18 | $14.75 | $14.17 | $14.65 | $14.53 | 3,609,203 |
| 2025-04-16 | $14.25 | $14.53 | $13.83 | $14.11 | $14.00 | 2,153,074 |
| 2025-04-15 | $14.88 | $15.14 | $14.29 | $14.35 | $14.23 | 2,146,466 |
| 2025-04-14 | $15.35 | $15.48 | $14.64 | $14.96 | $14.84 | 3,501,925 |
| 2025-04-11 | $14.38 | $15.10 | $14.10 | $15.04 | $14.92 | 3,760,706 |
| 2025-04-10 | $14.90 | $14.92 | $14.02 | $14.52 | $14.40 | 5,512,661 |
| 2025-04-09 | $12.48 | $15.11 | $12.17 | $14.93 | $14.81 | 7,820,527 |
| 2025-04-08 | $15.71 | $15.71 | $12.33 | $12.42 | $12.32 | 15,071,090 |
| 2025-04-07 | $13.25 | $14.10 | $12.82 | $13.50 | $13.39 | 6,423,793 |
| 2025-04-04 | $14.00 | $14.69 | $13.51 | $13.89 | $13.78 | 4,279,558 |
| 2025-04-03 | $15.77 | $15.94 | $14.23 | $14.44 | $14.32 | 4,566,801 |
| 2025-04-02 | $16.20 | $16.93 | $16.07 | $16.73 | $16.59 | 2,470,997 |
| 2025-04-01 | $15.65 | $16.44 | $15.65 | $16.38 | $16.25 | 2,599,903 |
| 2025-03-31 | $15.47 | $15.84 | $15.42 | $15.59 | $15.46 | 1,972,855 |
| 2025-03-28 | $15.92 | $15.92 | $15.44 | $15.69 | $15.56 | 2,544,120 |
| 2025-03-27 | $15.95 | $16.18 | $15.81 | $15.98 | $15.85 | 1,680,886 |
| 2025-03-26 | $15.97 | $16.10 | $15.87 | $16.04 | $15.91 | 1,936,553 |
| 2025-03-25 | $16.17 | $16.48 | $15.99 | $16.09 | $15.96 | 1,536,787 |
| 2025-03-24 | $16.12 | $16.22 | $15.85 | $16.04 | $15.91 | 2,177,091 |
| 2025-03-21 | $15.59 | $16.14 | $15.45 | $16.05 | $16.05 | 3,338,633 |
| 2025-03-20 | $16.06 | $16.17 | $15.67 | $15.80 | $15.80 | 2,353,508 |
| 2025-03-19 | $15.84 | $16.19 | $15.82 | $16.08 | $16.08 | 1,536,473 |
| 2025-03-18 | $16.37 | $16.44 | $15.71 | $15.82 | $15.82 | 1,846,618 |
| 2025-03-17 | $16.14 | $16.62 | $16.14 | $16.44 | $16.44 | 1,313,324 |
| 2025-03-14 | $15.82 | $16.12 | $15.66 | $16.11 | $16.11 | 1,309,426 |
| 2025-03-13 | $16.36 | $16.45 | $15.51 | $15.59 | $15.59 | 1,665,224 |
| 2025-03-12 | $16.44 | $16.57 | $16.18 | $16.36 | $16.36 | 1,418,891 |
| 2025-03-11 | $16.16 | $16.44 | $15.81 | $16.23 | $16.23 | 2,031,434 |
| 2025-03-10 | $16.25 | $16.49 | $16.02 | $16.19 | $16.19 | 1,839,049 |
| 2025-03-07 | $16.49 | $16.66 | $16.00 | $16.48 | $16.48 | 1,637,674 |
| 2025-03-06 | $16.54 | $16.94 | $16.42 | $16.48 | $16.48 | 1,083,037 |
| 2025-03-05 | $16.56 | $16.78 | $16.22 | $16.66 | $16.66 | 1,646,072 |
| 2025-03-04 | $17.00 | $17.00 | $16.31 | $16.55 | $16.55 | 1,578,114 |
| 2025-03-03 | $18.02 | $18.09 | $17.15 | $17.23 | $17.23 | 1,453,193 |
| 2025-02-28 | $17.49 | $17.99 | $17.32 | $17.97 | $17.97 | 1,949,968 |
| 2025-02-27 | $17.65 | $17.71 | $17.36 | $17.49 | $17.49 | 2,076,731 |
| 2025-02-26 | $18.10 | $18.20 | $17.60 | $17.77 | $17.77 | 1,897,164 |
| 2025-02-25 | $18.87 | $18.87 | $17.54 | $18.15 | $18.15 | 3,566,823 |
| 2025-02-24 | $18.39 | $19.09 | $18.24 | $18.91 | $18.91 | 2,167,830 |
| 2025-02-21 | $18.69 | $18.79 | $18.25 | $18.39 | $18.39 | 1,586,206 |
| 2025-02-20 | $18.23 | $18.83 | $18.11 | $18.67 | $18.67 | 1,850,626 |
| 2025-02-19 | $17.95 | $18.26 | $17.70 | $18.22 | $18.22 | 1,243,665 |
| 2025-02-18 | $18.28 | $18.49 | $17.96 | $18.09 | $18.09 | 1,668,679 |
| 2025-02-14 | $18.30 | $18.35 | $17.91 | $18.27 | $18.27 | 1,382,364 |
| 2025-02-13 | $17.63 | $18.24 | $17.63 | $18.22 | $18.22 | 1,648,996 |
| 2025-02-12 | $17.50 | $17.91 | $17.43 | $17.48 | $17.48 | 2,219,241 |
| 2025-02-11 | $18.05 | $18.15 | $17.74 | $17.79 | $17.66 | 3,063,726 |
| 2025-02-10 | $18.40 | $18.42 | $18.08 | $18.21 | $18.08 | 1,979,553 |
| 2025-02-07 | $19.00 | $19.05 | $18.16 | $18.44 | $18.30 | 2,089,930 |
| 2025-02-06 | $19.51 | $19.69 | $19.05 | $19.06 | $18.92 | 1,988,258 |
| 2025-02-05 | $19.19 | $19.44 | $19.09 | $19.19 | $19.05 | 1,964,342 |
| 2025-02-04 | $18.81 | $19.28 | $18.69 | $19.22 | $19.08 | 1,646,911 |
| 2025-02-03 | $18.33 | $18.91 | $18.08 | $18.66 | $18.52 | 2,906,795 |
| 2025-01-31 | $18.72 | $19.67 | $18.69 | $19.03 | $18.89 | 5,038,181 |
| 2025-01-30 | $17.00 | $19.01 | $16.77 | $18.85 | $18.71 | 6,762,055 |
| 2025-01-29 | $18.37 | $18.73 | $18.06 | $18.09 | $17.96 | 3,465,648 |
| 2025-01-28 | $18.13 | $18.50 | $18.02 | $18.36 | $18.22 | 2,429,983 |
| 2025-01-27 | $17.67 | $18.25 | $17.54 | $18.24 | $18.11 | 2,459,049 |
| 2025-01-24 | $17.76 | $17.76 | $17.27 | $17.54 | $17.54 | 1,889,343 |
| 2025-01-23 | $17.52 | $17.84 | $17.27 | $17.81 | $17.81 | 1,696,724 |
| 2025-01-22 | $17.60 | $17.66 | $17.44 | $17.62 | $17.62 | 1,403,522 |
| 2025-01-21 | $17.39 | $17.70 | $17.01 | $17.54 | $17.54 | 2,577,775 |
| 2025-01-17 | $17.53 | $17.75 | $17.30 | $17.37 | $17.37 | 1,397,893 |
| 2025-01-16 | $17.84 | $17.84 | $17.51 | $17.57 | $17.57 | 1,908,100 |
| 2025-01-15 | $17.74 | $17.90 | $17.63 | $17.72 | $17.72 | 1,357,430 |
| 2025-01-14 | $17.51 | $17.65 | $17.21 | $17.39 | $17.39 | 1,026,483 |
| 2025-01-13 | $17.55 | $17.55 | $16.90 | $17.42 | $17.42 | 1,893,890 |
| 2025-01-10 | $17.70 | $17.85 | $17.48 | $17.62 | $17.62 | 1,624,970 |
| 2025-01-08 | $17.85 | $17.91 | $17.23 | $17.86 | $17.86 | 1,614,185 |
| 2025-01-07 | $17.94 | $18.08 | $17.63 | $17.67 | $17.67 | 1,426,635 |
| 2025-01-06 | $17.78 | $18.04 | $17.76 | $17.84 | $17.84 | 1,525,326 |
| 2025-01-03 | $17.57 | $17.72 | $17.26 | $17.61 | $17.61 | 1,335,029 |
| 2025-01-02 | $17.48 | $17.64 | $17.27 | $17.42 | $17.42 | 1,072,914 |
| 2024-12-31 | $17.42 | $17.60 | $17.26 | $17.30 | $17.30 | 997,778 |
| 2024-12-30 | $16.97 | $17.45 | $16.81 | $17.34 | $17.34 | 1,445,864 |
| 2024-12-27 | $17.34 | $17.47 | $17.11 | $17.19 | $17.19 | 914,360 |
| 2024-12-26 | $17.32 | $17.49 | $17.32 | $17.47 | $17.47 | 723,422 |
| 2024-12-24 | $17.33 | $17.44 | $17.15 | $17.44 | $17.44 | 376,546 |
| 2024-12-23 | $17.24 | $17.72 | $17.17 | $17.32 | $17.32 | 1,415,859 |
| 2024-12-20 | $16.54 | $17.46 | $16.50 | $17.39 | $17.39 | 2,346,778 |
| 2024-12-19 | $16.98 | $17.09 | $16.61 | $16.65 | $16.65 | 1,416,461 |
| 2024-12-18 | $16.95 | $17.14 | $16.77 | $16.79 | $16.79 | 1,726,382 |
| 2024-12-17 | $17.12 | $17.17 | $16.80 | $16.95 | $16.95 | 1,599,643 |
| 2024-12-16 | $17.26 | $17.42 | $17.08 | $17.11 | $17.11 | 1,472,275 |
| 2024-12-13 | $17.32 | $17.50 | $17.27 | $17.30 | $17.30 | 1,312,331 |
| 2024-12-12 | $17.41 | $17.45 | $17.04 | $17.37 | $17.37 | 1,806,337 |
| 2024-12-11 | $17.51 | $17.60 | $17.35 | $17.48 | $17.48 | 1,514,240 |
| 2024-12-10 | $17.40 | $17.56 | $17.23 | $17.43 | $17.43 | 1,312,409 |
| 2024-12-09 | $17.88 | $17.97 | $17.50 | $17.55 | $17.55 | 1,825,032 |
| 2024-12-06 | $18.12 | $18.20 | $17.51 | $17.77 | $17.77 | 1,699,618 |
| 2024-12-05 | $18.31 | $18.36 | $17.81 | $17.90 | $17.90 | 2,293,745 |
| 2024-12-04 | $18.41 | $18.54 | $18.15 | $18.49 | $18.49 | 1,493,286 |
| 2024-12-03 | $18.26 | $18.47 | $18.10 | $18.40 | $18.40 | 2,497,219 |
| 2024-12-02 | $17.59 | $18.38 | $17.53 | $18.18 | $18.18 | 2,940,962 |
| 2024-11-29 | $17.04 | $17.56 | $17.02 | $17.46 | $17.46 | 1,313,516 |
| 2024-11-27 | $16.93 | $17.29 | $16.88 | $16.91 | $16.91 | 1,942,258 |
| 2024-11-26 | $17.01 | $17.09 | $16.76 | $16.78 | $16.78 | 1,893,938 |
| 2024-11-25 | $16.55 | $17.50 | $16.55 | $17.11 | $17.11 | 3,285,839 |
| 2024-11-22 | $16.09 | $16.37 | $16.04 | $16.32 | $16.32 | 2,315,972 |
| 2024-11-21 | $15.80 | $15.99 | $15.62 | $15.97 | $15.97 | 2,010,801 |
| 2024-11-20 | $15.86 | $15.98 | $15.71 | $15.80 | $15.80 | 2,050,128 |
| 2024-11-19 | $16.02 | $16.11 | $15.75 | $15.99 | $15.99 | 1,735,500 |
| 2024-11-18 | $16.63 | $16.63 | $16.15 | $16.18 | $16.18 | 2,501,344 |
| 2024-11-15 | $16.76 | $16.78 | $16.46 | $16.57 | $16.57 | 1,816,994 |
| 2024-11-14 | $17.00 | $17.05 | $16.73 | $16.76 | $16.76 | 1,301,401 |
| 2024-11-13 | $16.90 | $17.24 | $16.90 | $16.98 | $16.98 | 1,566,588 |
| 2024-11-12 | $16.86 | $17.08 | $16.76 | $16.86 | $16.86 | 1,562,844 |
| 2024-11-11 | $17.06 | $17.20 | $16.83 | $16.97 | $16.97 | 1,438,250 |
| 2024-11-08 | $17.00 | $17.07 | $16.87 | $16.93 | $16.93 | 1,628,244 |
| 2024-11-07 | $17.14 | $17.37 | $16.98 | $17.07 | $17.07 | 2,351,005 |
| 2024-11-06 | $17.01 | $17.15 | $16.63 | $17.03 | $17.03 | 2,420,239 |
| 2024-11-05 | $16.90 | $17.01 | $16.74 | $16.88 | $16.88 | 1,798,742 |
| 2024-11-04 | $17.08 | $17.24 | $16.88 | $17.00 | $17.00 | 1,737,671 |
| 2024-11-01 | $17.05 | $17.28 | $16.95 | $17.19 | $17.19 | 2,008,856 |
| 2024-10-31 | $17.55 | $17.67 | $17.08 | $17.09 | $17.09 | 2,761,040 |
| 2024-10-30 | $17.34 | $17.67 | $17.33 | $17.41 | $17.41 | 2,100,527 |
| 2024-10-29 | $17.50 | $17.69 | $17.30 | $17.39 | $17.39 | 2,070,674 |
| 2024-10-28 | $17.63 | $17.82 | $17.55 | $17.66 | $17.53 | 2,800,284 |
| 2024-10-25 | $17.54 | $17.69 | $17.36 | $17.48 | $17.35 | 2,061,308 |
| 2024-10-24 | $17.89 | $17.89 | $17.48 | $17.49 | $17.36 | 1,638,138 |
| 2024-10-23 | $18.29 | $18.29 | $17.76 | $17.78 | $17.78 | 2,232,164 |
| 2024-10-22 | $18.55 | $18.62 | $18.27 | $18.31 | $18.31 | 1,426,194 |
| 2024-10-21 | $18.64 | $18.88 | $18.53 | $18.65 | $18.65 | 1,985,335 |
| 2024-10-18 | $18.64 | $18.93 | $18.50 | $18.66 | $18.66 | 1,764,167 |
| 2024-10-17 | $18.79 | $18.82 | $18.39 | $18.51 | $18.51 | 2,156,440 |
| 2024-10-16 | $19.25 | $19.40 | $18.70 | $18.74 | $18.74 | 2,281,650 |
| 2024-10-15 | $19.10 | $19.56 | $19.03 | $19.32 | $19.32 | 1,761,136 |
| 2024-10-14 | $19.10 | $19.30 | $18.97 | $19.04 | $19.04 | 1,617,194 |
| 2024-10-11 | $18.67 | $19.16 | $18.66 | $19.14 | $19.14 | 2,337,352 |
| 2024-10-10 | $18.82 | $18.96 | $18.72 | $18.72 | $18.72 | 1,919,720 |
| 2024-10-09 | $19.30 | $19.35 | $18.88 | $18.89 | $18.89 | 3,332,778 |
| 2024-10-08 | $19.58 | $19.68 | $19.20 | $19.27 | $19.27 | 2,281,496 |
| 2024-10-07 | $19.84 | $20.12 | $19.46 | $19.66 | $19.66 | 3,265,472 |
| 2024-10-04 | $19.55 | $20.13 | $19.42 | $19.82 | $19.82 | 3,399,190 |
| 2024-10-03 | $18.69 | $19.88 | $18.59 | $19.44 | $19.44 | 11,266,670 |
| 2024-10-02 | $21.51 | $21.63 | $20.97 | $21.06 | $21.06 | 6,350,612 |
| 2024-10-01 | $21.75 | $21.91 | $21.42 | $21.68 | $21.68 | 2,708,749 |
| 2024-09-30 | $21.67 | $21.95 | $21.57 | $21.80 | $21.80 | 2,282,259 |
| 2024-09-27 | $21.64 | $21.71 | $21.12 | $21.65 | $21.65 | 2,003,612 |
| 2024-09-26 | $21.27 | $21.63 | $20.92 | $21.46 | $21.46 | 2,597,978 |
| 2024-09-25 | $20.76 | $21.06 | $20.68 | $20.88 | $20.88 | 2,254,898 |
| 2024-09-24 | $20.35 | $20.87 | $20.11 | $20.68 | $20.68 | 2,838,870 |
| 2024-09-23 | $20.18 | $20.55 | $20.03 | $20.42 | $20.42 | 3,020,330 |
| 2024-09-20 | $19.97 | $20.23 | $19.68 | $20.16 | $20.16 | 2,078,418 |
| 2024-09-19 | $20.20 | $20.31 | $19.85 | $19.92 | $19.92 | 990,483 |
| 2024-09-18 | $19.68 | $20.12 | $19.62 | $19.78 | $19.78 | 1,538,061 |
| 2024-09-17 | $19.56 | $19.84 | $19.54 | $19.70 | $19.70 | 909,757 |
| 2024-09-16 | $19.88 | $20.03 | $19.46 | $19.48 | $19.48 | 1,313,095 |
| 2024-09-13 | $19.43 | $19.96 | $19.37 | $19.93 | $19.93 | 1,214,593 |
| 2024-09-12 | $19.31 | $19.38 | $19.08 | $19.24 | $19.24 | 893,377 |
| 2024-09-11 | $19.11 | $19.34 | $18.84 | $19.29 | $19.29 | 1,159,320 |
| 2024-09-10 | $18.88 | $19.24 | $18.71 | $19.23 | $19.23 | 1,241,424 |
| 2024-09-09 | $18.64 | $19.01 | $18.56 | $18.83 | $18.83 | 937,192 |
| 2024-09-06 | $18.80 | $18.93 | $18.43 | $18.61 | $18.61 | 1,312,195 |
| 2024-09-05 | $19.16 | $19.24 | $18.82 | $18.83 | $18.83 | 1,120,386 |
| 2024-09-04 | $19.04 | $19.27 | $18.76 | $19.08 | $19.08 | 1,049,193 |
| 2024-09-03 | $19.15 | $19.37 | $19.03 | $19.20 | $19.20 | 1,584,097 |
| 2024-08-30 | $19.16 | $19.32 | $18.96 | $19.27 | $19.27 | 886,477 |
| 2024-08-29 | $18.88 | $19.27 | $18.70 | $19.04 | $19.04 | 1,169,388 |
| 2024-08-28 | $19.10 | $19.21 | $18.71 | $18.82 | $18.82 | 1,541,237 |
| 2024-08-27 | $19.03 | $19.36 | $18.92 | $19.30 | $19.30 | 1,633,857 |
| 2024-08-26 | $19.59 | $19.59 | $18.94 | $18.99 | $18.99 | 1,280,880 |
| 2024-08-23 | $19.14 | $19.60 | $19.01 | $19.50 | $19.50 | 1,519,586 |
| 2024-08-22 | $19.35 | $19.35 | $18.88 | $18.94 | $18.94 | 1,172,867 |
| 2024-08-21 | $19.17 | $19.45 | $19.11 | $19.29 | $19.29 | 792,227 |
| 2024-08-20 | $19.36 | $19.45 | $18.90 | $18.98 | $18.98 | 1,000,207 |
| 2024-08-19 | $19.03 | $19.42 | $19.03 | $19.36 | $19.36 | 1,091,158 |
| 2024-08-16 | $18.70 | $19.17 | $18.70 | $18.99 | $18.99 | 1,454,280 |
| 2024-08-15 | $18.55 | $19.08 | $18.52 | $18.81 | $18.81 | 2,068,591 |
| 2024-08-14 | $18.24 | $18.30 | $17.84 | $18.06 | $18.06 | 1,265,818 |
| 2024-08-13 | $17.95 | $18.29 | $17.91 | $18.25 | $18.25 | 1,617,972 |
| 2024-08-12 | $17.59 | $17.91 | $17.55 | $17.79 | $17.79 | 1,169,912 |
| 2024-08-09 | $17.64 | $17.68 | $17.46 | $17.52 | $17.52 | 824,960 |
| 2024-08-08 | $17.37 | $17.74 | $17.29 | $17.68 | $17.68 | 1,512,306 |
| 2024-08-07 | $17.73 | $17.92 | $17.12 | $17.18 | $17.18 | 1,204,778 |
| 2024-08-06 | $17.04 | $17.68 | $17.02 | $17.51 | $17.51 | 1,636,662 |
| 2024-08-05 | $16.54 | $17.15 | $16.46 | $16.95 | $16.95 | 1,371,332 |
| 2024-08-02 | $17.17 | $17.36 | $17.05 | $17.15 | $17.15 | 1,525,548 |
| 2024-08-01 | $18.23 | $18.37 | $17.70 | $17.87 | $17.74 | 1,188,912 |
| 2024-07-31 | $18.44 | $18.66 | $18.23 | $18.33 | $18.19 | 1,232,755 |
| 2024-07-30 | $18.34 | $18.41 | $18.04 | $18.26 | $18.12 | 1,389,636 |
| 2024-07-29 | $17.86 | $18.36 | $17.82 | $18.31 | $18.17 | 1,762,829 |
| 2024-07-26 | $17.67 | $18.02 | $17.64 | $17.88 | $17.75 | 1,697,724 |
| 2024-07-25 | $17.55 | $17.55 | $17.11 | $17.37 | $17.37 | 2,149,109 |
| 2024-07-24 | $18.09 | $18.09 | $17.45 | $17.50 | $17.50 | 1,494,051 |
| 2024-07-23 | $18.40 | $18.45 | $18.04 | $18.09 | $18.09 | 2,086,903 |
| 2024-07-22 | $18.43 | $18.49 | $18.24 | $18.48 | $18.48 | 1,553,257 |
| 2024-07-19 | $18.23 | $18.40 | $18.19 | $18.33 | $18.33 | 1,356,250 |
| 2024-07-18 | $18.55 | $18.80 | $18.16 | $18.36 | $18.36 | 2,039,176 |
| 2024-07-17 | $18.78 | $19.07 | $18.49 | $18.50 | $18.50 | 1,687,915 |
| 2024-07-16 | $18.71 | $18.99 | $18.43 | $18.95 | $18.95 | 3,061,450 |
| 2024-07-15 | $19.11 | $19.13 | $18.53 | $18.62 | $18.62 | 1,908,254 |
| 2024-07-12 | $19.26 | $19.29 | $19.01 | $19.11 | $19.11 | 1,631,529 |
| 2024-07-11 | $18.92 | $19.29 | $18.90 | $19.12 | $19.12 | 1,969,438 |
| 2024-07-10 | $18.42 | $18.60 | $18.20 | $18.56 | $18.56 | 2,289,533 |
| 2024-07-09 | $18.97 | $19.02 | $18.36 | $18.38 | $18.38 | 2,414,486 |
| 2024-07-08 | $19.27 | $19.31 | $18.84 | $18.96 | $18.96 | 2,391,595 |
| 2024-07-05 | $19.02 | $19.24 | $18.78 | $19.13 | $19.13 | 2,199,979 |
| 2024-07-03 | $19.14 | $19.37 | $18.88 | $19.04 | $19.04 | 1,802,867 |
| 2024-07-02 | $19.21 | $19.21 | $18.87 | $19.08 | $19.08 | 3,105,171 |
| 2024-07-01 | $19.34 | $19.42 | $19.02 | $19.22 | $19.22 | 3,091,402 |
| 2024-06-28 | $19.47 | $19.78 | $19.00 | $19.28 | $19.28 | 5,595,388 |
| 2024-06-27 | $18.99 | $20.00 | $18.93 | $19.56 | $19.56 | 15,540,142 |
| 2024-06-26 | $23.04 | $23.37 | $22.84 | $23.12 | $23.12 | 6,749,619 |
| 2024-06-25 | $23.16 | $23.37 | $22.89 | $23.00 | $23.00 | 2,954,328 |
| 2024-06-24 | $23.15 | $23.55 | $22.94 | $23.22 | $23.22 | 3,762,537 |
| 2024-06-21 | $23.00 | $23.24 | $22.79 | $23.01 | $23.01 | 2,547,277 |
| 2024-06-20 | $23.37 | $23.66 | $22.91 | $23.02 | $23.02 | 1,438,003 |
| 2024-06-18 | $23.59 | $23.92 | $23.50 | $23.54 | $23.54 | 1,378,610 |
| 2024-06-17 | $22.83 | $23.56 | $22.77 | $23.48 | $23.48 | 2,163,464 |
| 2024-06-14 | $23.05 | $23.26 | $22.74 | $22.85 | $22.85 | 1,460,438 |
| 2024-06-13 | $23.73 | $23.75 | $23.36 | $23.38 | $23.38 | 1,128,839 |
| 2024-06-12 | $24.08 | $24.14 | $23.65 | $23.71 | $23.71 | 1,309,617 |
| 2024-06-11 | $23.43 | $23.72 | $23.37 | $23.70 | $23.70 | 1,294,329 |
| 2024-06-10 | $23.45 | $23.74 | $23.31 | $23.58 | $23.58 | 1,423,974 |
| 2024-06-07 | $23.67 | $23.81 | $23.44 | $23.53 | $23.53 | 1,399,048 |
| 2024-06-06 | $24.31 | $24.34 | $23.80 | $23.84 | $23.84 | 1,255,307 |
| 2024-06-05 | $23.85 | $24.24 | $23.58 | $24.17 | $24.17 | 1,250,599 |
| 2024-06-04 | $23.92 | $24.17 | $23.66 | $23.75 | $23.75 | 1,256,753 |
| 2024-06-03 | $23.94 | $24.20 | $23.65 | $24.16 | $24.16 | 1,448,950 |
| 2024-05-31 | $23.68 | $24.24 | $23.57 | $24.01 | $24.01 | 2,281,046 |
| 2024-05-30 | $22.83 | $23.51 | $22.71 | $23.49 | $23.49 | 1,917,054 |
| 2024-05-29 | $22.50 | $22.92 | $22.47 | $22.78 | $22.78 | 2,045,312 |
| 2024-05-28 | $22.20 | $22.63 | $22.14 | $22.62 | $22.62 | 1,301,858 |
| 2024-05-24 | $21.92 | $22.22 | $21.82 | $22.14 | $22.14 | 1,440,719 |
| 2024-05-23 | $21.86 | $21.93 | $21.58 | $21.69 | $21.69 | 943,215 |
| 2024-05-22 | $21.86 | $21.95 | $21.64 | $21.74 | $21.74 | 1,119,446 |
| 2024-05-21 | $21.81 | $22.00 | $21.60 | $21.95 | $21.95 | 1,070,712 |
| 2024-05-20 | $22.05 | $22.18 | $21.70 | $21.84 | $21.84 | 1,543,529 |
| 2024-05-17 | $22.09 | $22.14 | $21.86 | $22.08 | $22.08 | 1,092,724 |
| 2024-05-16 | $22.10 | $22.38 | $22.05 | $22.20 | $22.20 | 1,322,883 |
| 2024-05-15 | $22.98 | $23.00 | $22.08 | $22.12 | $22.12 | 1,883,986 |
| 2024-05-14 | $22.70 | $23.00 | $22.66 | $22.97 | $22.97 | 1,299,088 |
| 2024-05-13 | $22.77 | $22.97 | $22.52 | $22.68 | $22.68 | 1,191,595 |
| 2024-05-10 | $22.71 | $22.91 | $22.61 | $22.62 | $22.62 | 1,963,441 |
| 2024-05-09 | $22.08 | $22.74 | $21.96 | $22.68 | $22.68 | 1,910,729 |
| 2024-05-08 | $21.99 | $22.10 | $21.81 | $21.98 | $21.98 | 1,569,337 |
| 2024-05-07 | $22.27 | $22.40 | $22.00 | $22.25 | $22.13 | 2,757,550 |
| 2024-05-06 | $22.18 | $22.33 | $21.95 | $22.16 | $22.04 | 2,057,366 |
| 2024-05-03 | $22.03 | $22.17 | $21.76 | $22.00 | $21.88 | 1,647,103 |
| 2024-05-02 | $21.42 | $22.02 | $21.42 | $21.92 | $21.80 | 3,012,973 |
| 2024-05-01 | $21.20 | $21.57 | $20.90 | $21.16 | $21.05 | 1,491,045 |
| 2024-04-30 | $21.53 | $21.84 | $21.22 | $21.22 | $21.10 | 1,415,359 |
| 2024-04-29 | $21.30 | $21.81 | $20.95 | $21.73 | $21.61 | 2,627,815 |
| 2024-04-26 | $21.15 | $21.52 | $21.05 | $21.13 | $21.13 | 1,714,086 |
| 2024-04-25 | $21.03 | $21.26 | $20.90 | $21.09 | $21.09 | 1,924,951 |
| 2024-04-24 | $22.05 | $22.36 | $21.52 | $21.57 | $21.57 | 2,916,371 |
| 2024-04-23 | $21.39 | $22.19 | $21.35 | $22.06 | $22.06 | 2,603,508 |
| 2024-04-22 | $20.85 | $21.39 | $20.74 | $21.30 | $21.30 | 3,130,262 |
| 2024-04-19 | $20.45 | $20.89 | $20.42 | $20.55 | $20.55 | 1,728,134 |
| 2024-04-18 | $20.76 | $20.85 | $20.47 | $20.51 | $20.51 | 2,000,517 |
| 2024-04-17 | $20.54 | $20.76 | $20.15 | $20.66 | $20.66 | 3,136,561 |
| 2024-04-16 | $19.62 | $20.45 | $19.53 | $20.41 | $20.41 | 4,375,655 |
| 2024-04-15 | $19.49 | $19.74 | $19.35 | $19.72 | $19.72 | 4,287,435 |
| 2024-04-12 | $19.70 | $19.79 | $19.07 | $19.23 | $19.23 | 3,386,823 |
| 2024-04-11 | $20.29 | $20.29 | $19.74 | $19.86 | $19.86 | 2,449,109 |
| 2024-04-10 | $20.10 | $20.46 | $19.91 | $20.09 | $20.09 | 2,643,888 |
| 2024-04-09 | $20.66 | $20.77 | $20.28 | $20.50 | $20.50 | 2,846,694 |
| 2024-04-08 | $20.71 | $20.98 | $20.23 | $20.55 | $20.55 | 5,064,825 |
| 2024-04-05 | $21.00 | $21.01 | $20.44 | $20.55 | $20.55 | 6,644,512 |
| 2024-04-04 | $21.51 | $22.39 | $20.95 | $20.97 | $20.97 | 27,758,616 |
| 2024-04-03 | $18.65 | $19.04 | $18.42 | $18.66 | $18.66 | 7,470,774 |
| 2024-04-02 | $19.50 | $19.50 | $18.62 | $18.74 | $18.74 | 5,692,295 |
| 2024-04-01 | $19.67 | $20.36 | $19.52 | $20.30 | $20.30 | 2,928,705 |
| 2024-03-28 | $19.56 | $20.02 | $19.47 | $19.99 | $19.99 | 2,588,093 |
| 2024-03-27 | $18.99 | $19.49 | $18.95 | $19.37 | $19.37 | 3,056,837 |
| 2024-03-26 | $18.82 | $18.99 | $18.73 | $18.80 | $18.80 | 1,229,937 |
| 2024-03-25 | $18.60 | $18.78 | $18.49 | $18.64 | $18.64 | 1,270,109 |
| 2024-03-22 | $18.79 | $18.87 | $18.29 | $18.66 | $18.66 | 2,134,529 |
| 2024-03-21 | $18.82 | $19.02 | $18.68 | $18.99 | $18.99 | 1,658,803 |
| 2024-03-20 | $18.77 | $18.78 | $18.36 | $18.72 | $18.72 | 1,183,346 |
| 2024-03-19 | $18.19 | $18.72 | $18.15 | $18.71 | $18.71 | 1,244,607 |
| 2024-03-18 | $18.20 | $18.48 | $18.11 | $18.28 | $18.28 | 1,553,161 |
| 2024-03-15 | $18.20 | $18.35 | $18.17 | $18.19 | $18.19 | 1,281,460 |
| 2024-03-14 | $18.74 | $18.78 | $18.27 | $18.32 | $18.32 | 1,107,363 |
| 2024-03-13 | $18.54 | $18.91 | $18.46 | $18.78 | $18.78 | 1,343,908 |
| 2024-03-12 | $18.30 | $18.73 | $18.20 | $18.54 | $18.54 | 2,040,177 |
| 2024-03-11 | $18.15 | $18.37 | $18.05 | $18.26 | $18.26 | 1,415,658 |
| 2024-03-08 | $18.49 | $18.55 | $18.04 | $18.22 | $18.22 | 1,409,298 |
| 2024-03-07 | $18.41 | $18.59 | $18.29 | $18.34 | $18.34 | 1,762,501 |
| 2024-03-06 | $18.40 | $18.44 | $18.19 | $18.29 | $18.29 | 1,379,905 |
| 2024-03-05 | $18.17 | $18.37 | $18.12 | $18.30 | $18.30 | 2,106,480 |
| 2024-03-04 | $18.22 | $18.40 | $18.16 | $18.34 | $18.34 | 1,248,603 |
| 2024-03-01 | $18.22 | $18.40 | $17.99 | $18.24 | $18.24 | 1,135,603 |
| 2024-02-29 | $18.05 | $18.21 | $17.98 | $18.17 | $18.17 | 1,766,840 |
| 2024-02-28 | $17.74 | $18.12 | $17.63 | $17.98 | $17.98 | 1,301,719 |
| 2024-02-27 | $18.22 | $18.31 | $18.13 | $18.25 | $18.25 | 1,122,259 |
| 2024-02-26 | $18.16 | $18.17 | $17.99 | $18.11 | $18.11 | 932,454 |
| 2024-02-23 | $18.10 | $18.24 | $17.88 | $18.18 | $18.18 | 1,233,071 |
| 2024-02-22 | $18.05 | $18.11 | $17.92 | $18.02 | $18.02 | 1,733,894 |
| 2024-02-21 | $17.81 | $18.10 | $17.77 | $17.94 | $17.94 | 1,183,921 |
| 2024-02-20 | $17.99 | $18.13 | $17.85 | $18.00 | $18.00 | 1,870,792 |
| 2024-02-16 | $17.76 | $18.01 | $17.58 | $17.86 | $17.86 | 1,022,382 |
| 2024-02-15 | $17.80 | $18.00 | $17.76 | $17.87 | $17.87 | 1,213,429 |
| 2024-02-14 | $17.74 | $17.86 | $17.45 | $17.69 | $17.69 | 1,705,343 |
| 2024-02-13 | $17.35 | $17.62 | $17.22 | $17.61 | $17.61 | 2,097,812 |
| 2024-02-12 | $17.88 | $18.10 | $17.87 | $17.96 | $17.96 | 2,178,431 |
| 2024-02-09 | $17.60 | $17.88 | $17.56 | $17.77 | $17.77 | 1,935,598 |
| 2024-02-08 | $17.25 | $18.01 | $17.25 | $17.83 | $17.83 | 2,714,080 |
| 2024-02-07 | $16.98 | $17.22 | $16.89 | $17.13 | $17.13 | 2,971,137 |
| 2024-02-06 | $16.32 | $16.95 | $16.31 | $16.82 | $16.82 | 2,246,702 |
| 2024-02-05 | $16.17 | $16.44 | $15.99 | $16.41 | $16.29 | 1,944,633 |
| 2024-02-02 | $16.47 | $16.52 | $16.16 | $16.22 | $16.11 | 2,531,580 |
| 2024-02-01 | $16.37 | $16.74 | $16.23 | $16.73 | $16.61 | 1,501,036 |
| 2024-01-31 | $16.83 | $16.94 | $16.25 | $16.28 | $16.16 | 2,079,762 |
| 2024-01-30 | $16.46 | $16.84 | $16.45 | $16.82 | $16.70 | 2,156,556 |
| 2024-01-29 | $15.98 | $16.78 | $15.98 | $16.58 | $16.46 | 3,774,117 |
| 2024-01-26 | $15.27 | $17.48 | $15.16 | $15.95 | $15.84 | 9,000,144 |
| 2024-01-25 | $15.85 | $15.97 | $15.61 | $15.75 | $15.64 | 3,637,971 |
| 2024-01-24 | $15.86 | $15.88 | $15.64 | $15.72 | $15.61 | 1,674,413 |
| 2024-01-23 | $15.85 | $16.10 | $15.61 | $15.75 | $15.64 | 1,650,479 |
| 2024-01-22 | $15.67 | $15.88 | $15.60 | $15.84 | $15.73 | 1,987,628 |
| 2024-01-19 | $15.64 | $15.69 | $15.34 | $15.60 | $15.60 | 1,476,412 |
| 2024-01-18 | $15.50 | $15.60 | $15.10 | $15.51 | $15.51 | 2,224,266 |
| 2024-01-17 | $15.08 | $15.43 | $15.08 | $15.42 | $15.42 | 1,961,217 |
| 2024-01-16 | $15.16 | $15.42 | $14.87 | $15.24 | $15.24 | 2,749,041 |
| 2024-01-12 | $16.33 | $16.40 | $15.74 | $15.90 | $15.90 | 1,078,499 |
| 2024-01-11 | $16.29 | $16.32 | $16.09 | $16.25 | $16.25 | 767,018 |
| 2024-01-10 | $16.26 | $16.38 | $16.09 | $16.36 | $16.36 | 1,128,085 |
| 2024-01-09 | $16.16 | $16.43 | $16.15 | $16.25 | $16.25 | 1,029,957 |
| 2024-01-08 | $16.16 | $16.38 | $16.08 | $16.28 | $16.28 | 1,325,443 |
| 2024-01-05 | $15.76 | $16.40 | $15.72 | $16.09 | $16.09 | 1,877,807 |
| 2024-01-04 | $15.53 | $15.68 | $15.39 | $15.60 | $15.60 | 1,487,230 |
| 2024-01-03 | $16.14 | $16.14 | $15.53 | $15.59 | $15.59 | 1,459,558 |
| 2024-01-02 | $16.38 | $16.38 | $15.77 | $16.26 | $16.26 | 1,772,962 |
| 2023-12-29 | $16.65 | $16.80 | $16.41 | $16.54 | $16.54 | 987,056 |
| 2023-12-28 | $16.85 | $16.87 | $16.57 | $16.71 | $16.71 | 1,124,023 |
| 2023-12-27 | $17.00 | $17.22 | $16.86 | $16.96 | $16.96 | 1,697,428 |
| 2023-12-26 | $16.56 | $17.04 | $16.43 | $16.93 | $16.93 | 3,079,107 |
| 2023-12-22 | $15.89 | $16.59 | $15.79 | $16.43 | $16.43 | 2,452,529 |
| 2023-12-21 | $15.67 | $16.06 | $15.52 | $16.05 | $16.05 | 1,402,371 |
| 2023-12-20 | $15.54 | $15.62 | $15.32 | $15.41 | $15.41 | 1,468,792 |
| 2023-12-19 | $15.58 | $15.74 | $15.55 | $15.65 | $15.65 | 1,102,167 |
| 2023-12-18 | $15.39 | $15.76 | $15.27 | $15.56 | $15.56 | 1,602,246 |
| 2023-12-15 | $15.91 | $15.95 | $15.39 | $15.40 | $15.40 | 2,431,087 |
| 2023-12-14 | $15.82 | $16.16 | $15.79 | $15.94 | $15.94 | 2,067,561 |
| 2023-12-13 | $15.04 | $15.57 | $14.87 | $15.55 | $15.55 | 1,909,656 |
| 2023-12-12 | $15.32 | $15.33 | $15.01 | $15.06 | $15.06 | 1,574,526 |
| 2023-12-11 | $15.25 | $15.47 | $15.14 | $15.35 | $15.35 | 1,540,327 |
| 2023-12-08 | $15.20 | $15.29 | $14.71 | $15.03 | $15.03 | 2,527,521 |
| 2023-12-07 | $15.17 | $15.50 | $15.07 | $15.32 | $15.32 | 1,476,570 |
| 2023-12-06 | $15.27 | $15.35 | $15.07 | $15.18 | $15.18 | 1,840,300 |
| 2023-12-05 | $15.59 | $15.62 | $15.19 | $15.20 | $15.20 | 2,372,242 |
| 2023-12-04 | $15.70 | $15.89 | $15.60 | $15.69 | $15.69 | 1,274,276 |
| 2023-12-01 | $15.47 | $15.74 | $15.42 | $15.71 | $15.71 | 1,738,660 |
| 2023-11-30 | $15.39 | $15.53 | $15.23 | $15.49 | $15.49 | 2,038,313 |
| 2023-11-29 | $15.51 | $15.55 | $15.35 | $15.39 | $15.39 | 1,420,763 |
| 2023-11-28 | $15.35 | $15.37 | $15.13 | $15.26 | $15.26 | 1,519,119 |
| 2023-11-27 | $15.24 | $15.53 | $15.17 | $15.48 | $15.48 | 1,427,669 |
| 2023-11-24 | $15.55 | $15.66 | $15.37 | $15.39 | $15.39 | 652,094 |
| 2023-11-22 | $15.51 | $15.70 | $15.35 | $15.51 | $15.51 | 1,769,720 |
| 2023-11-21 | $15.46 | $15.72 | $15.32 | $15.55 | $15.55 | 2,713,183 |
| 2023-11-20 | $15.17 | $15.71 | $15.08 | $15.64 | $15.64 | 2,297,332 |
| 2023-11-17 | $15.22 | $15.33 | $15.06 | $15.19 | $15.19 | 1,407,348 |
| 2023-11-16 | $15.11 | $15.16 | $14.87 | $15.05 | $15.05 | 2,724,527 |
| 2023-11-15 | $15.12 | $15.60 | $15.03 | $15.22 | $15.22 | 2,167,579 |
| 2023-11-14 | $14.68 | $15.24 | $14.55 | $14.98 | $14.98 | 1,968,551 |
| 2023-11-13 | $14.14 | $14.28 | $13.94 | $14.25 | $14.25 | 1,118,980 |
| 2023-11-10 | $14.24 | $14.25 | $13.86 | $14.17 | $14.17 | 1,666,512 |
| 2023-11-09 | $14.77 | $14.77 | $14.14 | $14.26 | $14.26 | 1,454,459 |
| 2023-11-08 | $14.45 | $14.77 | $14.39 | $14.74 | $14.74 | 1,311,845 |
| 2023-11-07 | $14.61 | $14.74 | $14.48 | $14.50 | $14.50 | 1,637,698 |
| 2023-11-06 | $14.54 | $14.72 | $14.47 | $14.69 | $14.69 | 1,408,736 |
| 2023-11-03 | $14.25 | $14.55 | $14.23 | $14.49 | $14.49 | 1,288,119 |
| 2023-11-02 | $13.82 | $14.04 | $13.75 | $14.04 | $14.04 | 1,502,348 |
| 2023-11-01 | $13.63 | $13.71 | $13.22 | $13.70 | $13.70 | 2,457,122 |
| 2023-10-31 | $13.79 | $13.89 | $13.63 | $13.67 | $13.67 | 2,370,167 |
| 2023-10-30 | $13.79 | $13.95 | $13.72 | $13.85 | $13.85 | 1,841,248 |
| 2023-10-27 | $13.99 | $14.20 | $13.59 | $13.67 | $13.67 | 2,421,378 |
| 2023-10-26 | $14.15 | $14.20 | $13.93 | $13.99 | $13.99 | 2,097,991 |
| 2023-10-25 | $14.00 | $14.20 | $13.94 | $14.16 | $14.16 | 2,330,964 |
| 2023-10-24 | $14.13 | $14.35 | $14.07 | $14.22 | $14.10 | 1,788,687 |
| 2023-10-23 | $13.78 | $14.10 | $13.61 | $13.98 | $13.86 | 2,144,706 |
| 2023-10-20 | $14.20 | $14.27 | $13.73 | $13.95 | $13.83 | 2,438,547 |
| 2023-10-19 | $14.55 | $14.68 | $14.15 | $14.20 | $14.20 | 2,276,888 |
| 2023-10-18 | $14.58 | $14.71 | $14.45 | $14.63 | $14.63 | 1,828,667 |
| 2023-10-17 | $14.18 | $14.70 | $14.13 | $14.65 | $14.65 | 3,285,230 |
| 2023-10-16 | $14.02 | $14.30 | $13.88 | $14.29 | $14.29 | 1,636,139 |
| 2023-10-13 | $14.02 | $14.07 | $13.60 | $13.86 | $13.86 | 2,716,176 |
| 2023-10-12 | $14.39 | $14.49 | $13.86 | $14.05 | $14.05 | 2,883,997 |
| 2023-10-11 | $14.05 | $14.54 | $14.02 | $14.46 | $14.46 | 4,584,763 |
| 2023-10-10 | $13.73 | $14.03 | $13.31 | $14.01 | $14.01 | 6,445,543 |
| 2023-10-09 | $13.14 | $13.62 | $13.02 | $13.61 | $13.61 | 2,983,102 |
| 2023-10-06 | $13.01 | $13.40 | $12.42 | $13.10 | $13.10 | 9,156,557 |
| 2023-10-05 | $13.36 | $13.49 | $13.09 | $13.21 | $13.21 | 5,393,928 |
| 2023-10-04 | $13.21 | $13.52 | $13.13 | $13.43 | $13.43 | 1,916,953 |
| 2023-10-03 | $13.40 | $13.56 | $13.15 | $13.20 | $13.20 | 3,251,442 |
| 2023-10-02 | $13.65 | $13.73 | $13.46 | $13.53 | $13.53 | 3,120,446 |
| 2023-09-29 | $13.54 | $13.74 | $13.47 | $13.58 | $13.58 | 2,030,198 |
| 2023-09-28 | $13.08 | $13.35 | $13.08 | $13.24 | $13.24 | 1,196,188 |
| 2023-09-27 | $13.28 | $13.38 | $12.95 | $13.20 | $13.20 | 3,462,824 |
| 2023-09-26 | $12.94 | $13.21 | $12.89 | $12.92 | $12.92 | 1,918,996 |
| 2023-09-25 | $12.82 | $13.07 | $12.78 | $13.03 | $13.03 | 1,241,457 |
| 2023-09-22 | $12.93 | $13.04 | $12.83 | $12.84 | $12.84 | 1,402,638 |
| 2023-09-21 | $13.28 | $13.30 | $12.80 | $12.82 | $12.82 | 2,628,941 |
| 2023-09-20 | $13.56 | $13.83 | $13.39 | $13.40 | $13.40 | 1,731,488 |
| 2023-09-19 | $13.28 | $13.55 | $13.25 | $13.47 | $13.47 | 1,156,895 |
| 2023-09-18 | $13.67 | $13.75 | $13.25 | $13.25 | $13.25 | 1,769,544 |
| 2023-09-15 | $13.73 | $13.94 | $13.64 | $13.77 | $13.77 | 1,713,400 |
| 2023-09-14 | $13.50 | $13.77 | $13.45 | $13.73 | $13.73 | 1,630,891 |
| 2023-09-13 | $13.40 | $13.54 | $13.22 | $13.44 | $13.44 | 1,951,879 |
| 2023-09-12 | $13.35 | $13.64 | $13.33 | $13.49 | $13.49 | 1,273,323 |
| 2023-09-11 | $14.14 | $14.17 | $13.33 | $13.41 | $13.41 | 3,063,764 |
| 2023-09-08 | $13.80 | $14.06 | $13.79 | $14.05 | $14.05 | 1,597,433 |
| 2023-09-07 | $13.78 | $13.98 | $13.73 | $13.80 | $13.80 | 1,597,402 |
| 2023-09-06 | $13.69 | $13.93 | $13.61 | $13.87 | $13.87 | 1,552,871 |
| 2023-09-05 | $13.83 | $13.90 | $13.59 | $13.75 | $13.75 | 1,644,480 |
| 2023-09-01 | $13.90 | $13.99 | $13.80 | $13.93 | $13.93 | 2,812,659 |
| 2023-08-31 | $14.12 | $14.20 | $13.73 | $13.77 | $13.77 | 1,611,480 |
| 2023-08-30 | $14.21 | $14.22 | $14.07 | $14.10 | $14.10 | 1,311,997 |
| 2023-08-29 | $13.97 | $14.21 | $13.88 | $14.21 | $14.21 | 1,254,580 |
| 2023-08-28 | $14.11 | $14.38 | $13.92 | $13.93 | $13.93 | 1,722,941 |
| 2023-08-25 | $14.05 | $14.15 | $13.76 | $14.02 | $14.02 | 1,696,025 |
| 2023-08-24 | $14.01 | $14.15 | $13.90 | $13.99 | $13.99 | 1,659,553 |
| 2023-08-23 | $13.83 | $14.03 | $13.74 | $13.92 | $13.92 | 1,314,052 |
| 2023-08-22 | $13.87 | $13.99 | $13.68 | $13.95 | $13.95 | 1,845,277 |
| 2023-08-21 | $14.21 | $14.31 | $13.98 | $14.00 | $14.00 | 930,516 |
| 2023-08-18 | $14.00 | $14.28 | $13.88 | $14.21 | $14.21 | 1,574,991 |
| 2023-08-17 | $14.25 | $14.47 | $14.00 | $14.00 | $14.00 | 1,480,266 |
| 2023-08-16 | $14.31 | $14.53 | $14.03 | $14.16 | $14.16 | 1,603,008 |
| 2023-08-15 | $14.38 | $14.58 | $14.25 | $14.31 | $14.31 | 1,423,408 |
| 2023-08-14 | $14.48 | $14.62 | $14.41 | $14.58 | $14.58 | 1,313,093 |
| 2023-08-11 | $14.74 | $15.02 | $14.56 | $14.57 | $14.57 | 1,857,130 |
| 2023-08-10 | $14.53 | $14.93 | $14.46 | $14.85 | $14.85 | 2,151,888 |
| 2023-08-09 | $14.30 | $14.51 | $14.15 | $14.42 | $14.42 | 978,533 |
| 2023-08-08 | $14.32 | $14.42 | $14.13 | $14.39 | $14.39 | 1,627,768 |
| 2023-08-07 | $14.90 | $14.94 | $14.44 | $14.45 | $14.45 | 1,715,034 |
| 2023-08-04 | $14.93 | $15.12 | $14.78 | $14.83 | $14.83 | 1,156,857 |
| 2023-08-03 | $14.68 | $15.13 | $14.65 | $14.93 | $14.93 | 1,833,006 |
| 2023-08-02 | $14.92 | $15.08 | $14.66 | $14.74 | $14.62 | 1,335,584 |
| 2023-08-01 | $15.10 | $15.26 | $15.01 | $15.13 | $15.01 | 1,531,244 |
| 2023-07-31 | $15.13 | $15.30 | $15.01 | $15.07 | $14.95 | 1,418,618 |
| 2023-07-28 | $14.88 | $15.05 | $14.73 | $15.00 | $14.88 | 1,300,847 |
| 2023-07-27 | $14.80 | $15.03 | $14.63 | $14.69 | $14.57 | 1,693,678 |
| 2023-07-26 | $14.22 | $14.76 | $14.16 | $14.75 | $14.63 | 2,080,039 |
| 2023-07-25 | $14.29 | $14.38 | $14.07 | $14.33 | $14.22 | 1,876,642 |
| 2023-07-24 | $13.96 | $14.30 | $13.91 | $14.29 | $14.18 | 1,362,700 |
| 2023-07-21 | $14.14 | $14.18 | $13.74 | $13.99 | $13.88 | 1,515,719 |
| 2023-07-20 | $14.10 | $14.15 | $13.95 | $14.01 | $13.90 | 1,812,262 |
| 2023-07-19 | $13.56 | $14.19 | $13.56 | $14.15 | $14.04 | 2,200,435 |
| 2023-07-18 | $13.36 | $13.80 | $13.36 | $13.57 | $13.46 | 2,279,466 |
| 2023-07-17 | $13.50 | $13.54 | $13.31 | $13.46 | $13.35 | 2,396,295 |
| 2023-07-14 | $14.10 | $14.10 | $13.56 | $13.59 | $13.48 | 2,471,308 |
| 2023-07-13 | $14.27 | $14.28 | $14.07 | $14.12 | $14.01 | 2,604,419 |
| 2023-07-12 | $14.16 | $14.33 | $14.01 | $14.23 | $14.12 | 3,751,668 |
| 2023-07-11 | $13.38 | $13.97 | $13.37 | $13.96 | $13.96 | 3,824,206 |
| 2023-07-10 | $13.28 | $13.62 | $13.20 | $13.25 | $13.25 | 5,149,639 |
| 2023-07-07 | $13.00 | $13.58 | $12.96 | $13.13 | $13.13 | 15,658,146 |
| 2023-07-06 | $14.09 | $14.33 | $13.87 | $14.23 | $14.23 | 5,665,213 |
| 2023-07-05 | $14.35 | $14.35 | $14.03 | $14.12 | $14.12 | 3,716,864 |
| 2023-07-03 | $14.37 | $14.54 | $14.33 | $14.40 | $14.40 | 1,876,185 |
| 2023-06-30 | $14.50 | $14.57 | $14.24 | $14.43 | $14.43 | 1,698,853 |
| 2023-06-29 | $14.42 | $14.60 | $14.38 | $14.49 | $14.49 | 1,336,773 |
| 2023-06-28 | $14.50 | $14.50 | $14.12 | $14.34 | $14.34 | 1,364,115 |
| 2023-06-27 | $14.51 | $14.67 | $14.47 | $14.59 | $14.59 | 1,704,304 |
| 2023-06-26 | $14.51 | $14.81 | $14.41 | $14.49 | $14.49 | 1,974,839 |
| 2023-06-23 | $14.54 | $14.60 | $14.35 | $14.41 | $14.41 | 1,762,651 |
| 2023-06-22 | $14.68 | $14.82 | $14.44 | $14.77 | $14.77 | 1,594,455 |
| 2023-06-21 | $14.94 | $14.94 | $14.65 | $14.71 | $14.71 | 1,858,846 |
| 2023-06-20 | $14.99 | $15.06 | $14.74 | $14.91 | $14.91 | 2,796,344 |
| 2023-06-16 | $15.08 | $15.17 | $14.90 | $15.07 | $15.07 | 1,637,319 |
| 2023-06-15 | $14.87 | $15.05 | $14.86 | $15.00 | $15.00 | 948,130 |
| 2023-06-14 | $14.85 | $15.27 | $14.81 | $14.93 | $14.93 | 2,600,076 |
| 2023-06-13 | $14.39 | $14.85 | $14.35 | $14.84 | $14.84 | 1,458,408 |
| 2023-06-12 | $14.35 | $14.57 | $14.24 | $14.35 | $14.35 | 1,330,243 |
| 2023-06-09 | $14.51 | $14.63 | $14.19 | $14.25 | $14.25 | 1,445,644 |
| 2023-06-08 | $14.33 | $14.58 | $14.28 | $14.49 | $14.49 | 2,476,371 |
| 2023-06-07 | $13.99 | $14.44 | $13.76 | $14.41 | $14.41 | 2,698,248 |
| 2023-06-06 | $13.63 | $14.07 | $13.63 | $13.92 | $13.92 | 3,425,104 |
| 2023-06-05 | $13.55 | $13.77 | $13.37 | $13.67 | $13.67 | 2,641,073 |
| 2023-06-02 | $13.31 | $13.57 | $13.27 | $13.50 | $13.50 | 2,567,153 |
| 2023-06-01 | $13.29 | $13.31 | $12.97 | $13.05 | $13.05 | 2,548,924 |
| 2023-05-31 | $13.43 | $13.50 | $13.05 | $13.23 | $13.23 | 2,032,201 |
| 2023-05-30 | $13.55 | $13.60 | $13.34 | $13.56 | $13.56 | 1,267,362 |
| 2023-05-26 | $13.24 | $13.51 | $13.24 | $13.43 | $13.43 | 1,352,336 |
| 2023-05-25 | $13.09 | $13.24 | $12.80 | $13.19 | $13.19 | 2,012,795 |
| 2023-05-24 | $13.21 | $13.28 | $12.94 | $13.13 | $13.13 | 2,117,940 |
| 2023-05-23 | $13.14 | $13.30 | $13.03 | $13.09 | $13.09 | 1,551,110 |
| 2023-05-22 | $12.98 | $13.25 | $12.97 | $13.22 | $13.22 | 2,155,266 |
| 2023-05-19 | $13.35 | $13.35 | $12.84 | $12.98 | $12.98 | 3,029,539 |
| 2023-05-18 | $13.33 | $13.50 | $13.26 | $13.38 | $13.38 | 1,224,790 |
| 2023-05-17 | $13.30 | $13.37 | $13.17 | $13.35 | $13.35 | 1,632,375 |
| 2023-05-16 | $13.59 | $13.65 | $13.26 | $13.27 | $13.27 | 1,604,790 |
| 2023-05-15 | $13.53 | $13.80 | $13.48 | $13.73 | $13.73 | 1,713,378 |
| 2023-05-12 | $13.48 | $13.56 | $13.41 | $13.52 | $13.52 | 1,775,188 |
| 2023-05-11 | $13.67 | $13.74 | $13.40 | $13.48 | $13.48 | 1,573,256 |
| 2023-05-10 | $14.17 | $14.20 | $13.54 | $13.68 | $13.68 | 2,131,916 |
| 2023-05-09 | $13.95 | $14.01 | $13.77 | $13.96 | $13.96 | 1,378,683 |
| 2023-05-08 | $14.27 | $14.44 | $14.07 | $14.12 | $14.12 | 2,637,419 |
| 2023-05-05 | $13.92 | $14.26 | $13.83 | $14.17 | $14.17 | 1,448,826 |
| 2023-05-04 | $14.00 | $14.02 | $13.63 | $13.73 | $13.73 | 2,777,157 |
| 2023-05-03 | $14.23 | $14.41 | $14.05 | $14.05 | $14.05 | 1,407,468 |
| 2023-05-02 | $14.40 | $14.43 | $14.18 | $14.36 | $14.36 | 1,787,088 |
| 2023-05-01 | $14.50 | $14.62 | $14.38 | $14.48 | $14.48 | 1,518,420 |
| 2023-04-28 | $14.26 | $14.53 | $14.26 | $14.46 | $14.46 | 1,352,285 |
| 2023-04-27 | $14.21 | $14.39 | $14.14 | $14.31 | $14.31 | 1,417,785 |
| 2023-04-26 | $14.33 | $14.39 | $14.17 | $14.22 | $14.22 | 1,883,968 |
| 2023-04-25 | $14.62 | $14.66 | $14.26 | $14.29 | $14.29 | 2,179,738 |
| 2023-04-24 | $14.84 | $14.91 | $14.60 | $14.70 | $14.70 | 2,665,274 |
| 2023-04-21 | $14.92 | $14.99 | $14.73 | $14.91 | $14.91 | 1,594,787 |
| 2023-04-20 | $15.08 | $15.21 | $14.84 | $14.88 | $14.88 | 1,491,790 |
| 2023-04-19 | $15.05 | $15.22 | $15.03 | $15.12 | $15.12 | 1,612,753 |
| 2023-04-18 | $15.19 | $15.35 | $15.13 | $15.21 | $15.21 | 2,387,284 |
| 2023-04-17 | $15.11 | $15.18 | $14.86 | $15.12 | $15.12 | 3,183,541 |
| 2023-04-14 | $15.24 | $15.45 | $15.01 | $15.17 | $15.17 | 2,681,962 |
| 2023-04-13 | $15.25 | $15.31 | $15.10 | $15.21 | $15.21 | 2,460,956 |
| 2023-04-12 | $15.73 | $15.80 | $15.04 | $15.10 | $15.10 | 4,112,850 |
| 2023-04-11 | $15.74 | $15.83 | $15.50 | $15.51 | $15.51 | 4,381,419 |
| 2023-04-10 | $15.19 | $15.85 | $15.06 | $15.75 | $15.75 | 8,007,786 |
| 2023-04-06 | $16.22 | $16.66 | $15.04 | $15.14 | $15.14 | 20,450,487 |
| 2023-04-05 | $17.98 | $18.25 | $17.86 | $18.03 | $18.03 | 3,925,943 |
| 2023-04-04 | $18.10 | $18.20 | $17.83 | $18.12 | $18.12 | 3,152,607 |
| 2023-04-03 | $18.19 | $18.47 | $17.97 | $18.16 | $18.16 | 3,206,287 |
| 2023-03-31 | $18.12 | $18.23 | $17.97 | $18.23 | $18.23 | 3,389,907 |
| 2023-03-30 | $18.15 | $18.47 | $17.93 | $17.99 | $17.99 | 1,749,980 |
| 2023-03-29 | $17.70 | $17.87 | $17.46 | $17.84 | $17.84 | 1,888,160 |
| 2023-03-28 | $16.94 | $17.64 | $16.80 | $17.58 | $17.58 | 3,996,436 |
| 2023-03-27 | $16.60 | $16.78 | $16.42 | $16.67 | $16.67 | 1,675,418 |
| 2023-03-24 | $16.09 | $16.49 | $16.04 | $16.48 | $16.48 | 1,371,450 |
| 2023-03-23 | $16.50 | $16.59 | $16.00 | $16.21 | $16.21 | 958,525 |
| 2023-03-22 | $16.49 | $16.73 | $16.31 | $16.35 | $16.35 | 1,394,823 |
| 2023-03-21 | $16.50 | $16.74 | $16.42 | $16.59 | $16.59 | 1,849,436 |
| 2023-03-20 | $15.92 | $16.24 | $15.88 | $16.21 | $16.21 | 1,867,794 |
| 2023-03-17 | $15.92 | $16.02 | $15.68 | $15.77 | $15.77 | 2,216,453 |
| 2023-03-16 | $15.65 | $16.14 | $15.58 | $16.12 | $16.12 | 2,380,237 |
| 2023-03-15 | $15.50 | $16.03 | $15.47 | $15.84 | $15.84 | 2,114,468 |
| 2023-03-14 | $16.27 | $16.30 | $15.75 | $15.91 | $15.91 | 1,686,284 |
| 2023-03-13 | $15.83 | $15.98 | $15.52 | $15.81 | $15.81 | 2,551,912 |
| 2023-03-10 | $16.37 | $16.41 | $15.87 | $16.10 | $16.10 | 2,160,011 |
| 2023-03-09 | $17.11 | $17.15 | $16.39 | $16.53 | $16.53 | 2,400,446 |
| 2023-03-08 | $17.06 | $17.14 | $16.83 | $17.11 | $17.11 | 2,047,153 |
| 2023-03-07 | $17.19 | $17.42 | $17.08 | $17.12 | $17.12 | 1,418,863 |
| 2023-03-06 | $17.86 | $17.92 | $17.20 | $17.21 | $17.21 | 1,929,214 |
| 2023-03-03 | $17.90 | $18.02 | $17.71 | $17.82 | $17.82 | 1,789,456 |
| 2023-03-02 | $17.47 | $17.85 | $17.38 | $17.84 | $17.84 | 2,204,005 |
| 2023-03-01 | $17.95 | $18.14 | $17.66 | $17.70 | $17.70 | 2,542,742 |
| 2023-02-28 | $17.78 | $18.05 | $17.68 | $17.94 | $17.94 | 2,701,289 |
| 2023-02-27 | $17.70 | $17.79 | $17.50 | $17.61 | $17.61 | 1,346,867 |
| 2023-02-24 | $17.62 | $17.62 | $17.33 | $17.59 | $17.59 | 1,830,782 |
| 2023-02-23 | $17.71 | $17.82 | $17.28 | $17.80 | $17.80 | 1,424,136 |
| 2023-02-22 | $17.40 | $17.74 | $17.34 | $17.72 | $17.72 | 1,690,176 |
| 2023-02-21 | $17.40 | $17.53 | $17.21 | $17.34 | $17.34 | 1,839,047 |
| 2023-02-17 | $17.51 | $17.80 | $17.33 | $17.80 | $17.80 | 1,769,977 |
| 2023-02-16 | $17.60 | $17.91 | $17.47 | $17.55 | $17.55 | 1,418,930 |
| 2023-02-15 | $17.70 | $17.91 | $17.66 | $17.83 | $17.83 | 2,614,805 |
| 2023-02-14 | $18.04 | $18.22 | $17.72 | $17.87 | $17.87 | 2,271,286 |
| 2023-02-13 | $18.09 | $18.29 | $17.98 | $18.12 | $18.12 | 1,181,493 |
| 2023-02-10 | $17.70 | $18.11 | $17.66 | $18.10 | $18.10 | 2,201,392 |
| 2023-02-09 | $17.85 | $18.33 | $17.80 | $17.96 | $17.96 | 1,906,793 |
| 2023-02-08 | $17.91 | $18.08 | $17.48 | $17.65 | $17.65 | 2,537,480 |
| 2023-02-07 | $18.22 | $18.42 | $17.97 | $18.27 | $18.27 | 1,409,574 |
| 2023-02-06 | $18.77 | $18.96 | $18.22 | $18.39 | $18.39 | 2,729,811 |
| 2023-02-03 | $18.79 | $19.36 | $18.64 | $19.05 | $19.05 | 1,941,471 |
| 2023-02-02 | $18.89 | $19.29 | $18.89 | $19.13 | $19.13 | 2,271,654 |
| 2023-02-01 | $18.45 | $18.96 | $18.29 | $18.88 | $18.88 | 2,613,044 |
| 2023-01-31 | $17.90 | $18.47 | $17.90 | $18.40 | $18.40 | 2,571,190 |
| 2023-01-30 | $17.59 | $18.10 | $17.56 | $17.78 | $17.78 | 2,287,842 |
| 2023-01-27 | $17.72 | $18.14 | $17.57 | $17.79 | $17.79 | 3,407,138 |
| 2023-01-26 | $17.79 | $17.85 | $16.83 | $17.73 | $17.73 | 5,656,675 |
| 2023-01-25 | $16.55 | $16.76 | $16.14 | $16.50 | $16.50 | 4,106,408 |
| 2023-01-24 | $17.00 | $17.00 | $16.61 | $16.72 | $16.72 | 2,529,536 |
| 2023-01-23 | $16.18 | $17.04 | $16.12 | $16.82 | $16.82 | 3,034,601 |
| 2023-01-20 | $16.11 | $16.52 | $15.90 | $16.35 | $16.35 | 2,824,486 |
| 2023-01-19 | $16.18 | $16.21 | $15.79 | $15.92 | $15.92 | 1,736,014 |
| 2023-01-18 | $15.90 | $16.37 | $15.85 | $16.22 | $16.22 | 2,466,835 |
| 2023-01-17 | $16.50 | $16.50 | $16.10 | $16.28 | $16.28 | 2,178,940 |
| 2023-01-13 | $16.47 | $16.69 | $16.23 | $16.54 | $16.54 | 1,744,873 |
| 2023-01-12 | $16.90 | $16.90 | $16.58 | $16.65 | $16.65 | 1,427,995 |
| 2023-01-11 | $16.50 | $16.83 | $16.26 | $16.80 | $16.80 | 2,692,044 |
| 2023-01-10 | $16.83 | $17.11 | $16.54 | $17.10 | $17.10 | 1,110,570 |
| 2023-01-09 | $16.52 | $16.88 | $16.29 | $16.84 | $16.84 | 1,420,956 |
| 2023-01-06 | $16.40 | $16.63 | $16.32 | $16.52 | $16.52 | 1,244,046 |
| 2023-01-05 | $16.24 | $16.59 | $16.05 | $16.31 | $16.31 | 1,367,675 |
| 2023-01-04 | $15.78 | $16.49 | $15.62 | $16.47 | $16.47 | 2,128,162 |
| 2023-01-03 | $15.77 | $15.78 | $15.37 | $15.56 | $15.56 | 1,328,927 |
| 2022-12-30 | $15.43 | $15.63 | $15.30 | $15.52 | $15.52 | 908,649 |
| 2022-12-29 | $15.43 | $15.69 | $15.43 | $15.63 | $15.63 | 1,175,381 |
| 2022-12-28 | $15.49 | $15.62 | $15.15 | $15.37 | $15.37 | 1,546,935 |
| 2022-12-27 | $15.50 | $15.59 | $15.34 | $15.47 | $15.47 | 627,657 |
| 2022-12-23 | $15.43 | $15.48 | $15.21 | $15.48 | $15.48 | 928,108 |
| 2022-12-22 | $15.00 | $15.48 | $14.89 | $15.43 | $15.43 | 1,669,670 |
| 2022-12-21 | $15.94 | $16.12 | $15.32 | $15.32 | $15.32 | 1,653,514 |
| 2022-12-20 | $15.68 | $15.80 | $15.35 | $15.45 | $15.45 | 1,651,889 |
| 2022-12-19 | $15.75 | $15.83 | $15.53 | $15.76 | $15.76 | 1,181,537 |
| 2022-12-16 | $15.80 | $16.05 | $15.73 | $15.88 | $15.88 | 2,098,142 |
| 2022-12-15 | $16.41 | $16.55 | $16.00 | $16.02 | $16.02 | 2,163,853 |
| 2022-12-14 | $16.92 | $16.95 | $16.46 | $16.77 | $16.77 | 1,512,604 |
| 2022-12-13 | $17.47 | $17.64 | $16.54 | $16.82 | $16.82 | 2,621,305 |
| 2022-12-12 | $16.14 | $17.00 | $16.12 | $16.99 | $16.99 | 2,218,155 |
| 2022-12-09 | $16.70 | $16.80 | $16.38 | $16.39 | $16.39 | 1,293,216 |
| 2022-12-08 | $16.44 | $16.92 | $16.44 | $16.83 | $16.83 | 1,669,142 |
| 2022-12-07 | $16.20 | $16.61 | $16.06 | $16.41 | $16.41 | 1,478,533 |
| 2022-12-06 | $16.40 | $16.65 | $16.25 | $16.29 | $16.29 | 2,063,356 |
| 2022-12-05 | $16.81 | $16.86 | $16.26 | $16.40 | $16.40 | 2,491,601 |
| 2022-12-02 | $16.31 | $17.06 | $16.26 | $17.02 | $17.02 | 2,035,016 |
| 2022-12-01 | $16.58 | $16.92 | $16.44 | $16.52 | $16.52 | 1,132,063 |
| 2022-11-30 | $16.33 | $16.53 | $15.83 | $16.53 | $16.53 | 1,811,074 |
| 2022-11-29 | $16.00 | $16.31 | $15.85 | $16.16 | $16.16 | 2,384,375 |
| 2022-11-28 | $15.88 | $16.23 | $15.88 | $16.07 | $16.07 | 1,728,276 |
| 2022-11-25 | $16.10 | $16.23 | $16.02 | $16.11 | $16.11 | 597,707 |
| 2022-11-23 | $15.98 | $16.15 | $15.80 | $16.08 | $16.08 | 2,388,303 |
| 2022-11-22 | $15.94 | $16.20 | $15.84 | $16.13 | $16.13 | 1,699,504 |
| 2022-11-21 | $15.66 | $15.77 | $15.27 | $15.72 | $15.72 | 1,352,780 |
| 2022-11-18 | $15.95 | $16.01 | $15.67 | $15.75 | $15.75 | 1,388,845 |
| 2022-11-17 | $15.46 | $15.57 | $15.17 | $15.57 | $15.57 | 3,029,998 |
| 2022-11-16 | $15.95 | $15.95 | $15.21 | $15.69 | $15.69 | 2,359,116 |
| 2022-11-15 | $16.32 | $16.77 | $16.28 | $16.38 | $16.38 | 2,070,226 |
| 2022-11-14 | $16.10 | $16.35 | $15.92 | $15.97 | $15.97 | 1,814,408 |
| 2022-11-11 | $15.50 | $16.46 | $15.46 | $16.32 | $16.32 | 2,415,516 |
| 2022-11-10 | $15.15 | $15.50 | $14.94 | $15.44 | $15.44 | 2,728,137 |
| 2022-11-09 | $14.63 | $14.94 | $14.37 | $14.51 | $14.51 | 2,517,285 |
| 2022-11-08 | $15.46 | $15.48 | $14.61 | $14.86 | $14.86 | 3,314,128 |
| 2022-11-07 | $15.44 | $15.44 | $15.00 | $15.34 | $15.34 | 1,072,790 |
| 2022-11-04 | $15.24 | $15.42 | $14.97 | $15.27 | $15.27 | 1,419,820 |
| 2022-11-03 | $14.54 | $15.34 | $14.47 | $14.87 | $14.87 | 2,076,995 |
| 2022-11-02 | $15.13 | $15.18 | $14.79 | $14.79 | $14.67 | 2,364,780 |
| 2022-11-01 | $15.28 | $15.48 | $15.03 | $15.18 | $15.06 | 1,827,728 |
| 2022-10-31 | $15.08 | $15.19 | $14.94 | $14.96 | $14.84 | 1,782,720 |
| 2022-10-28 | $15.12 | $15.31 | $14.81 | $15.21 | $15.09 | 1,856,640 |
| 2022-10-27 | $15.27 | $15.50 | $15.05 | $15.12 | $15.00 | 1,590,862 |
| 2022-10-26 | $15.03 | $15.66 | $14.86 | $15.12 | $15.00 | 1,624,596 |
| 2022-10-25 | $14.39 | $15.21 | $14.35 | $15.16 | $15.04 | 2,629,336 |
| 2022-10-24 | $14.25 | $14.35 | $13.96 | $14.29 | $14.18 | 1,907,514 |
| 2022-10-21 | $14.00 | $14.32 | $13.92 | $14.21 | $14.21 | 1,469,568 |
| 2022-10-20 | $14.21 | $14.57 | $13.92 | $14.07 | $14.07 | 1,533,551 |
| 2022-10-19 | $14.31 | $14.45 | $14.08 | $14.22 | $14.22 | 1,851,555 |
| 2022-10-18 | $14.96 | $15.17 | $14.44 | $14.54 | $14.54 | 2,244,471 |
| 2022-10-17 | $14.67 | $14.80 | $14.53 | $14.59 | $14.59 | 2,079,770 |
| 2022-10-14 | $14.70 | $14.79 | $14.25 | $14.34 | $14.34 | 1,645,482 |
| 2022-10-13 | $13.86 | $14.91 | $13.57 | $14.48 | $14.48 | 2,668,874 |
| 2022-10-12 | $14.50 | $14.61 | $14.21 | $14.41 | $14.41 | 2,478,200 |
| 2022-10-11 | $14.18 | $14.76 | $14.01 | $14.44 | $14.44 | 3,316,914 |
| 2022-10-10 | $14.17 | $14.38 | $13.66 | $14.32 | $14.32 | 4,045,110 |
| 2022-10-07 | $14.84 | $15.14 | $13.67 | $14.07 | $14.07 | 10,277,261 |
| 2022-10-06 | $16.44 | $16.62 | $15.86 | $15.93 | $15.93 | 5,994,625 |
| 2022-10-05 | $16.25 | $16.85 | $16.10 | $16.58 | $16.58 | 3,157,641 |
| 2022-10-04 | $15.97 | $16.60 | $15.97 | $16.58 | $16.58 | 3,959,083 |
| 2022-10-03 | $14.75 | $15.64 | $14.43 | $15.58 | $15.58 | 4,426,087 |
| 2022-09-30 | $15.10 | $15.18 | $14.43 | $14.47 | $14.47 | 5,843,224 |
| 2022-09-29 | $15.97 | $15.97 | $15.34 | $15.54 | $15.54 | 3,535,312 |
| 2022-09-28 | $16.09 | $16.32 | $15.96 | $16.23 | $16.23 | 2,313,385 |
| 2022-09-27 | $16.16 | $16.35 | $15.75 | $15.94 | $15.94 | 2,075,490 |
| 2022-09-26 | $16.42 | $16.85 | $16.02 | $16.03 | $16.03 | 2,065,333 |
| 2022-09-23 | $16.30 | $16.57 | $16.26 | $16.49 | $16.49 | 2,220,195 |
| 2022-09-22 | $17.17 | $17.20 | $16.52 | $16.55 | $16.55 | 1,795,184 |
| 2022-09-21 | $17.27 | $17.67 | $17.09 | $17.10 | $17.10 | 1,453,803 |
| 2022-09-20 | $17.44 | $17.70 | $16.94 | $17.06 | $17.06 | 1,983,915 |
| 2022-09-19 | $17.43 | $17.95 | $17.43 | $17.76 | $17.76 | 1,545,711 |
| 2022-09-16 | $17.21 | $17.65 | $17.13 | $17.62 | $17.62 | 2,101,562 |
| 2022-09-15 | $17.20 | $17.66 | $17.13 | $17.42 | $17.42 | 1,393,488 |
| 2022-09-14 | $17.45 | $17.50 | $17.06 | $17.32 | $17.32 | 1,101,022 |
| 2022-09-13 | $17.61 | $17.85 | $17.36 | $17.37 | $17.37 | 1,817,252 |
| 2022-09-12 | $17.66 | $18.39 | $17.66 | $18.35 | $18.35 | 1,898,476 |
| 2022-09-09 | $17.05 | $17.71 | $16.91 | $17.51 | $17.51 | 2,252,168 |
| 2022-09-08 | $17.18 | $17.19 | $16.77 | $16.85 | $16.85 | 2,744,069 |
| 2022-09-07 | $17.36 | $17.76 | $17.36 | $17.44 | $17.44 | 2,367,969 |
| 2022-09-06 | $17.78 | $18.09 | $17.21 | $17.31 | $17.31 | 1,454,226 |
| 2022-09-02 | $17.37 | $17.74 | $17.22 | $17.71 | $17.71 | 2,248,653 |
| 2022-09-01 | $16.82 | $17.27 | $16.62 | $17.22 | $17.22 | 2,153,750 |
| 2022-08-31 | $17.56 | $17.66 | $16.72 | $16.89 | $16.89 | 2,875,920 |
| 2022-08-30 | $17.87 | $17.98 | $17.41 | $17.46 | $17.46 | 1,299,004 |
| 2022-08-29 | $17.71 | $18.19 | $17.57 | $17.71 | $17.71 | 1,612,685 |
| 2022-08-26 | $19.01 | $19.09 | $18.11 | $18.12 | $18.12 | 953,549 |
| 2022-08-25 | $18.54 | $19.14 | $18.48 | $18.93 | $18.93 | 690,147 |
| 2022-08-24 | $18.56 | $18.69 | $18.27 | $18.54 | $18.54 | 749,872 |
| 2022-08-23 | $18.50 | $18.88 | $18.45 | $18.49 | $18.49 | 910,543 |
| 2022-08-22 | $18.63 | $18.80 | $18.28 | $18.40 | $18.40 | 1,510,176 |
| 2022-08-19 | $19.14 | $19.25 | $18.80 | $19.02 | $19.02 | 1,034,305 |
| 2022-08-18 | $19.27 | $19.59 | $19.05 | $19.27 | $19.27 | 1,708,138 |
| 2022-08-17 | $19.96 | $20.02 | $19.36 | $19.51 | $19.51 | 1,633,251 |
| 2022-08-16 | $19.58 | $20.49 | $19.58 | $20.23 | $20.23 | 1,862,165 |
| 2022-08-15 | $19.42 | $19.67 | $19.22 | $19.53 | $19.53 | 1,339,511 |
| 2022-08-12 | $19.58 | $19.66 | $19.28 | $19.53 | $19.53 | 861,017 |
| 2022-08-11 | $19.50 | $19.73 | $19.29 | $19.52 | $19.52 | 1,315,155 |
| 2022-08-10 | $18.84 | $19.48 | $18.80 | $19.28 | $19.28 | 1,713,481 |
| 2022-08-09 | $19.38 | $19.42 | $18.27 | $18.40 | $18.40 | 1,871,081 |
| 2022-08-08 | $19.20 | $19.73 | $19.20 | $19.46 | $19.46 | 1,079,185 |
| 2022-08-05 | $19.03 | $19.31 | $19.02 | $19.08 | $19.08 | 1,575,988 |
| 2022-08-04 | $19.14 | $19.44 | $19.11 | $19.36 | $19.36 | 1,453,645 |
| 2022-08-03 | $19.06 | $19.45 | $18.96 | $19.38 | $19.38 | 1,557,222 |
| 2022-08-02 | $19.09 | $19.09 | $18.77 | $18.85 | $18.85 | 1,303,194 |
| 2022-08-01 | $18.85 | $19.22 | $18.60 | $19.12 | $19.12 | 858,350 |
| 2022-07-29 | $18.73 | $18.94 | $18.52 | $18.92 | $18.92 | 1,211,836 |
| 2022-07-28 | $18.26 | $18.74 | $18.24 | $18.70 | $18.58 | 975,701 |
| 2022-07-27 | $17.87 | $18.33 | $17.65 | $18.26 | $18.14 | 1,666,210 |
| 2022-07-26 | $18.49 | $18.50 | $17.57 | $17.73 | $17.62 | 2,769,397 |
| 2022-07-25 | $19.49 | $19.49 | $18.98 | $19.10 | $18.98 | 1,620,756 |
| 2022-07-22 | $19.38 | $19.45 | $19.14 | $19.40 | $19.28 | 1,500,001 |
| 2022-07-21 | $18.68 | $19.22 | $18.47 | $19.20 | $19.08 | 1,660,922 |
| 2022-07-20 | $18.37 | $19.00 | $18.35 | $18.91 | $18.79 | 2,145,870 |
| 2022-07-19 | $18.00 | $18.50 | $18.00 | $18.29 | $18.17 | 1,974,062 |
| 2022-07-18 | $17.53 | $18.08 | $17.39 | $17.75 | $17.64 | 2,065,879 |
| 2022-07-15 | $17.20 | $17.49 | $16.93 | $17.43 | $17.32 | 2,121,423 |
| 2022-07-14 | $16.64 | $17.09 | $16.53 | $17.06 | $16.95 | 2,470,560 |
| 2022-07-13 | $16.70 | $17.01 | $16.51 | $16.84 | $16.73 | 2,595,665 |
| 2022-07-12 | $16.80 | $17.13 | $16.72 | $16.85 | $16.74 | 2,447,018 |
| 2022-07-11 | $16.45 | $17.08 | $16.33 | $16.89 | $16.78 | 4,435,176 |
| 2022-07-08 | $17.30 | $17.50 | $16.28 | $16.58 | $16.48 | 12,607,096 |
| 2022-07-07 | $15.86 | $16.43 | $15.85 | $16.41 | $16.31 | 6,500,220 |
| 2022-07-06 | $16.28 | $16.40 | $15.62 | $15.80 | $15.70 | 2,246,579 |
| 2022-07-05 | $15.75 | $16.26 | $15.65 | $16.25 | $16.15 | 2,058,966 |
| 2022-07-01 | $16.24 | $16.55 | $15.87 | $16.01 | $15.91 | 1,603,998 |
| 2022-06-30 | $16.53 | $16.65 | $16.21 | $16.32 | $16.22 | 1,217,031 |
| 2022-06-29 | $16.79 | $16.83 | $16.34 | $16.63 | $16.53 | 1,672,645 |
| 2022-06-28 | $17.19 | $17.74 | $16.75 | $16.80 | $16.69 | 1,541,073 |
| 2022-06-27 | $17.41 | $17.59 | $17.02 | $17.03 | $16.92 | 1,182,879 |
| 2022-06-24 | $16.90 | $17.40 | $16.90 | $17.31 | $17.20 | 1,117,877 |
| 2022-06-23 | $16.61 | $16.90 | $16.44 | $16.74 | $16.63 | 931,098 |
| 2022-06-22 | $16.54 | $16.87 | $16.52 | $16.59 | $16.49 | 923,102 |
| 2022-06-21 | $17.00 | $17.24 | $16.70 | $16.82 | $16.71 | 1,031,862 |
| 2022-06-17 | $16.09 | $16.69 | $16.04 | $16.55 | $16.45 | 1,313,190 |
| 2022-06-16 | $16.81 | $16.92 | $15.87 | $16.16 | $16.06 | 1,575,122 |
| 2022-06-15 | $17.61 | $17.74 | $17.16 | $17.24 | $17.13 | 1,269,262 |
| 2022-06-14 | $17.21 | $17.47 | $17.01 | $17.32 | $17.21 | 1,463,484 |
| 2022-06-13 | $17.46 | $17.76 | $16.71 | $17.11 | $17.00 | 2,858,425 |
| 2022-06-10 | $18.25 | $18.51 | $17.91 | $18.00 | $17.89 | 2,535,355 |
| 2022-06-09 | $18.90 | $18.99 | $18.53 | $18.66 | $18.54 | 1,149,734 |
| 2022-06-08 | $18.92 | $19.35 | $18.79 | $19.08 | $18.96 | 1,277,706 |
| 2022-06-07 | $18.72 | $19.25 | $18.66 | $19.18 | $19.06 | 956,855 |
| 2022-06-06 | $19.18 | $19.25 | $18.91 | $19.17 | $19.05 | 1,037,459 |
| 2022-06-03 | $18.83 | $19.07 | $18.59 | $19.02 | $18.90 | 1,180,818 |
| 2022-06-02 | $18.60 | $19.39 | $18.57 | $19.09 | $18.97 | 2,209,933 |
| 2022-06-01 | $18.36 | $18.98 | $17.88 | $18.37 | $18.25 | 2,499,223 |
| 2022-05-31 | $18.32 | $18.44 | $17.97 | $18.16 | $18.05 | 1,538,760 |
| 2022-05-27 | $18.13 | $18.47 | $17.96 | $18.44 | $18.32 | 1,888,578 |
| 2022-05-26 | $17.53 | $18.14 | $17.53 | $17.88 | $17.77 | 2,339,756 |
| 2022-05-25 | $16.26 | $17.36 | $16.26 | $17.19 | $17.08 | 3,167,619 |
| 2022-05-24 | $16.19 | $16.47 | $15.84 | $16.38 | $16.28 | 1,615,850 |
| 2022-05-23 | $16.31 | $16.58 | $15.99 | $16.52 | $16.42 | 1,189,409 |
| 2022-05-20 | $16.59 | $16.63 | $15.76 | $16.26 | $16.16 | 1,442,521 |
| 2022-05-19 | $16.69 | $16.80 | $16.17 | $16.39 | $16.29 | 1,658,426 |
| 2022-05-18 | $16.97 | $17.02 | $16.42 | $16.78 | $16.67 | 2,322,843 |
| 2022-05-17 | $17.93 | $18.31 | $17.56 | $17.61 | $17.50 | 1,549,240 |
| 2022-05-16 | $17.48 | $17.67 | $17.10 | $17.54 | $17.43 | 968,593 |
| 2022-05-13 | $17.22 | $17.62 | $17.20 | $17.41 | $17.30 | 1,521,046 |
| 2022-05-12 | $16.38 | $17.26 | $16.34 | $17.05 | $16.94 | 1,567,165 |
| 2022-05-11 | $17.28 | $17.33 | $16.47 | $16.51 | $16.41 | 1,276,918 |
| 2022-05-10 | $17.56 | $17.70 | $16.66 | $17.09 | $16.98 | 1,586,419 |
| 2022-05-09 | $17.50 | $17.91 | $17.22 | $17.25 | $17.14 | 1,378,812 |
| 2022-05-06 | $18.01 | $18.11 | $17.43 | $17.80 | $17.69 | 1,750,509 |
| 2022-05-05 | $18.68 | $18.94 | $18.04 | $18.25 | $18.13 | 2,242,544 |
| 2022-05-04 | $18.78 | $19.00 | $18.16 | $18.98 | $18.76 | 2,228,349 |
| 2022-05-03 | $18.65 | $18.90 | $18.40 | $18.60 | $18.38 | 1,397,450 |
| 2022-05-02 | $18.22 | $18.85 | $18.14 | $18.75 | $18.53 | 1,534,767 |
| 2022-04-29 | $18.69 | $18.94 | $18.06 | $18.11 | $17.90 | 1,625,006 |
| 2022-04-28 | $18.49 | $19.05 | $18.12 | $18.85 | $18.63 | 1,533,115 |
| 2022-04-27 | $18.39 | $18.79 | $18.13 | $18.19 | $17.98 | 1,749,560 |
| 2022-04-26 | $19.01 | $19.15 | $18.42 | $18.59 | $18.37 | 2,077,141 |
| 2022-04-25 | $18.83 | $19.25 | $18.65 | $19.24 | $19.01 | 1,329,853 |
| 2022-04-22 | $19.54 | $19.60 | $19.01 | $19.09 | $18.87 | 1,331,323 |
| 2022-04-21 | $20.22 | $20.43 | $19.58 | $19.78 | $19.55 | 1,413,279 |
| 2022-04-20 | $19.90 | $20.04 | $19.45 | $19.84 | $19.61 | 1,665,747 |
| 2022-04-19 | $18.85 | $19.89 | $18.85 | $19.66 | $19.43 | 2,062,928 |
| 2022-04-18 | $19.07 | $19.29 | $18.73 | $18.80 | $18.58 | 1,518,263 |
| 2022-04-14 | $19.16 | $19.39 | $18.86 | $19.13 | $18.91 | 1,791,589 |
| 2022-04-13 | $18.75 | $19.26 | $18.75 | $19.07 | $18.85 | 1,598,472 |
| 2022-04-12 | $19.00 | $19.29 | $18.73 | $18.75 | $18.53 | 1,272,432 |
| 2022-04-11 | $18.73 | $19.33 | $18.49 | $18.86 | $18.64 | 2,517,364 |
| 2022-04-08 | $19.16 | $19.37 | $18.61 | $18.79 | $18.57 | 2,151,083 |
| 2022-04-07 | $19.40 | $19.77 | $18.05 | $19.27 | $19.04 | 5,501,746 |
| 2022-04-06 | $19.24 | $19.61 | $18.53 | $19.41 | $19.18 | 5,293,466 |
| 2022-04-05 | $20.03 | $20.50 | $19.60 | $19.71 | $19.48 | 2,277,815 |
| 2022-04-04 | $19.84 | $20.49 | $19.76 | $20.37 | $20.13 | 1,825,110 |
| 2022-04-01 | $19.95 | $20.16 | $19.62 | $19.83 | $19.60 | 1,388,021 |
| 2022-03-31 | $20.35 | $20.48 | $19.67 | $19.76 | $19.53 | 1,999,609 |
| 2022-03-30 | $21.27 | $21.34 | $20.50 | $20.59 | $20.35 | 1,321,055 |
| 2022-03-29 | $20.75 | $21.42 | $20.68 | $21.35 | $21.10 | 1,405,510 |
| 2022-03-28 | $20.11 | $20.32 | $19.90 | $20.26 | $20.02 | 935,796 |
| 2022-03-25 | $20.41 | $20.61 | $20.02 | $20.22 | $19.98 | 937,219 |
| 2022-03-24 | $20.27 | $20.57 | $20.20 | $20.30 | $20.06 | 1,028,401 |
| 2022-03-23 | $20.53 | $20.65 | $19.99 | $20.13 | $19.89 | 1,357,338 |
| 2022-03-22 | $20.84 | $21.09 | $20.55 | $20.76 | $20.52 | 1,098,817 |
| 2022-03-21 | $21.25 | $21.41 | $20.30 | $20.50 | $20.26 | 1,673,891 |
| 2022-03-18 | $20.43 | $21.19 | $20.34 | $21.19 | $20.94 | 2,099,260 |
| 2022-03-17 | $19.90 | $20.59 | $19.81 | $20.49 | $20.25 | 1,637,040 |
| 2022-03-16 | $18.98 | $20.17 | $18.98 | $20.08 | $19.84 | 1,906,740 |
| 2022-03-15 | $18.20 | $18.99 | $18.17 | $18.60 | $18.38 | 1,612,632 |
| 2022-03-14 | $18.41 | $18.95 | $18.14 | $18.22 | $18.01 | 1,908,570 |
| 2022-03-11 | $18.72 | $18.84 | $18.21 | $18.22 | $18.01 | 974,760 |
| 2022-03-10 | $18.42 | $18.90 | $18.28 | $18.43 | $18.21 | 1,206,400 |
| 2022-03-09 | $18.77 | $19.19 | $18.74 | $18.86 | $18.64 | 2,587,187 |
| 2022-03-08 | $17.96 | $18.53 | $17.34 | $18.05 | $17.84 | 2,911,569 |
| 2022-03-07 | $19.53 | $19.59 | $17.73 | $17.98 | $17.77 | 3,849,776 |
| 2022-03-04 | $20.64 | $20.77 | $19.36 | $19.63 | $19.40 | 2,942,802 |
| 2022-03-03 | $21.65 | $21.75 | $20.88 | $21.00 | $20.75 | 1,082,007 |
| 2022-03-02 | $21.16 | $21.89 | $20.80 | $21.62 | $21.37 | 2,057,290 |
| 2022-03-01 | $22.70 | $22.72 | $20.76 | $21.04 | $20.79 | 2,061,933 |
| 2022-02-28 | $22.41 | $22.93 | $22.30 | $22.65 | $22.38 | 1,195,727 |
| 2022-02-25 | $22.29 | $22.92 | $22.13 | $22.83 | $22.56 | 1,211,562 |
| 2022-02-24 | $21.04 | $22.14 | $20.79 | $22.09 | $21.83 | 1,105,302 |
| 2022-02-23 | $22.08 | $22.08 | $21.49 | $21.63 | $21.38 | 975,089 |
| 2022-02-22 | $21.58 | $22.49 | $21.50 | $21.95 | $21.69 | 901,766 |
| 2022-02-18 | $21.66 | $22.36 | $21.66 | $22.02 | $21.76 | 1,142,391 |
| 2022-02-17 | $22.49 | $22.72 | $21.76 | $21.76 | $21.51 | 1,451,835 |
| 2022-02-16 | $22.69 | $22.83 | $22.42 | $22.72 | $22.45 | 878,263 |
| 2022-02-15 | $22.45 | $22.88 | $22.44 | $22.68 | $22.41 | 827,756 |
| 2022-02-14 | $22.57 | $22.85 | $22.07 | $22.21 | $21.95 | 944,446 |
| 2022-02-11 | $23.28 | $23.45 | $22.26 | $22.53 | $22.27 | 1,347,402 |
| 2022-02-10 | $23.24 | $24.22 | $23.22 | $23.44 | $23.17 | 1,575,141 |
| 2022-02-09 | $23.59 | $24.08 | $23.51 | $23.86 | $23.58 | 1,042,218 |
| 2022-02-08 | $22.51 | $23.47 | $22.37 | $23.42 | $23.15 | 1,217,080 |
| 2022-02-07 | $22.48 | $22.77 | $22.39 | $22.66 | $22.30 | 1,196,827 |
| 2022-02-04 | $22.32 | $22.63 | $22.00 | $22.48 | $22.12 | 1,621,816 |
| 2022-02-03 | $22.88 | $23.36 | $22.25 | $22.34 | $21.98 | 1,466,383 |
| 2022-02-02 | $23.12 | $23.32 | $22.67 | $23.18 | $22.81 | 1,550,233 |
| 2022-02-01 | $22.22 | $23.01 | $21.87 | $22.96 | $22.59 | 1,753,878 |
| 2022-01-31 | $21.72 | $21.95 | $21.26 | $21.93 | $21.58 | 2,189,247 |
| 2022-01-28 | $21.81 | $21.95 | $21.28 | $21.92 | $21.57 | 3,164,821 |
| 2022-01-27 | $22.29 | $23.80 | $21.84 | $22.02 | $21.67 | 7,413,384 |
| 2022-01-26 | $21.41 | $21.59 | $20.18 | $20.32 | $20.00 | 2,921,849 |
| 2022-01-25 | $21.21 | $21.62 | $20.68 | $21.00 | $20.67 | 1,932,106 |
| 2022-01-24 | $20.76 | $21.79 | $20.40 | $21.79 | $21.44 | 2,558,653 |
| 2022-01-21 | $21.02 | $21.93 | $21.01 | $21.35 | $21.01 | 1,427,766 |
| 2022-01-20 | $22.32 | $22.45 | $21.26 | $21.27 | $20.93 | 1,405,728 |
| 2022-01-19 | $22.50 | $22.82 | $22.15 | $22.15 | $21.80 | 986,961 |
| 2022-01-18 | $22.99 | $22.99 | $22.13 | $22.25 | $21.90 | 1,692,924 |
| 2022-01-14 | $22.97 | $23.18 | $22.76 | $23.10 | $22.73 | 1,539,952 |
| 2022-01-13 | $22.94 | $23.53 | $22.84 | $23.24 | $22.87 | 1,254,160 |
| 2022-01-12 | $23.29 | $23.31 | $22.72 | $22.76 | $22.40 | 904,332 |
| 2022-01-11 | $22.92 | $23.29 | $22.55 | $23.09 | $22.72 | 1,790,933 |
| 2022-01-10 | $23.03 | $23.15 | $22.48 | $22.83 | $22.47 | 1,775,815 |
| 2022-01-07 | $23.58 | $23.82 | $22.89 | $23.27 | $22.90 | 1,886,158 |
| 2022-01-06 | $23.79 | $24.07 | $23.35 | $23.75 | $23.37 | 2,484,895 |
| 2022-01-05 | $24.60 | $24.77 | $23.53 | $23.75 | $23.37 | 1,844,039 |
| 2022-01-04 | $24.82 | $25.04 | $24.45 | $24.50 | $24.11 | 3,404,042 |
| 2022-01-03 | $25.21 | $25.25 | $24.60 | $24.65 | $24.26 | 1,010,945 |
| 2021-12-31 | $24.92 | $25.23 | $24.77 | $25.03 | $24.63 | 1,381,809 |
| 2021-12-30 | $25.15 | $25.37 | $25.03 | $25.04 | $24.64 | 1,235,191 |
| 2021-12-29 | $24.69 | $25.24 | $24.61 | $25.03 | $24.63 | 916,517 |
| 2021-12-28 | $24.85 | $25.14 | $24.58 | $24.61 | $24.22 | 738,561 |
| 2021-12-27 | $24.52 | $24.99 | $24.52 | $24.87 | $24.47 | 857,773 |
| 2021-12-23 | $24.34 | $24.66 | $24.25 | $24.62 | $24.23 | 648,157 |
| 2021-12-22 | $24.00 | $24.35 | $23.91 | $24.16 | $23.78 | 909,750 |
| 2021-12-21 | $23.36 | $24.21 | $23.36 | $24.03 | $23.65 | 1,239,874 |
| 2021-12-20 | $23.62 | $23.71 | $22.52 | $23.04 | $22.67 | 2,057,282 |
| 2021-12-17 | $24.00 | $24.45 | $23.82 | $23.96 | $23.58 | 1,471,296 |
| 2021-12-16 | $24.52 | $24.89 | $24.10 | $24.18 | $23.80 | 1,058,411 |
| 2021-12-15 | $24.28 | $24.52 | $23.72 | $24.40 | $24.01 | 1,099,226 |
| 2021-12-14 | $24.59 | $25.05 | $24.23 | $24.39 | $24.00 | 1,654,983 |
| 2021-12-13 | $25.18 | $25.19 | $24.20 | $24.54 | $24.15 | 1,351,123 |
| 2021-12-10 | $25.62 | $25.83 | $25.09 | $25.27 | $24.87 | 919,256 |
| 2021-12-09 | $25.78 | $26.06 | $25.50 | $25.51 | $25.10 | 715,034 |
| 2021-12-08 | $25.60 | $26.07 | $25.43 | $25.98 | $25.57 | 1,323,329 |
| 2021-12-07 | $25.98 | $26.29 | $25.68 | $25.71 | $25.30 | 1,066,171 |
| 2021-12-06 | $25.57 | $26.27 | $25.30 | $25.49 | $25.08 | 1,240,697 |
| 2021-12-03 | $25.58 | $25.83 | $24.91 | $25.20 | $24.80 | 1,025,866 |
| 2021-12-02 | $24.94 | $25.52 | $24.81 | $25.38 | $24.98 | 1,134,458 |
| 2021-12-01 | $26.11 | $26.73 | $24.63 | $24.63 | $24.24 | 1,962,432 |
| 2021-11-30 | $26.29 | $26.39 | $25.52 | $25.57 | $25.16 | 1,759,042 |
| 2021-11-29 | $27.30 | $27.60 | $26.48 | $26.51 | $26.09 | 2,016,782 |
| 2021-11-26 | $27.19 | $27.50 | $26.26 | $27.20 | $26.77 | 1,645,789 |
| 2021-11-24 | $27.49 | $28.30 | $27.36 | $28.19 | $27.74 | 1,229,106 |
| 2021-11-23 | $28.14 | $28.62 | $27.71 | $27.93 | $27.49 | 1,503,500 |
| 2021-11-22 | $27.80 | $28.47 | $27.50 | $28.28 | $27.83 | 1,588,677 |
| 2021-11-19 | $28.07 | $28.23 | $27.41 | $27.63 | $27.19 | 1,290,963 |
| 2021-11-18 | $28.00 | $28.37 | $27.62 | $28.26 | $27.81 | 1,242,610 |
| 2021-11-17 | $27.68 | $28.00 | $27.56 | $27.89 | $27.45 | 909,118 |
| 2021-11-16 | $27.19 | $27.67 | $27.06 | $27.57 | $27.13 | 773,013 |
| 2021-11-15 | $27.61 | $27.86 | $27.06 | $27.19 | $26.76 | 621,535 |
| 2021-11-12 | $27.21 | $27.54 | $27.17 | $27.53 | $27.09 | 699,898 |
| 2021-11-11 | $26.99 | $27.29 | $26.94 | $27.15 | $26.72 | 908,922 |
| 2021-11-10 | $27.33 | $27.54 | $26.81 | $26.99 | $26.56 | 849,368 |
| 2021-11-09 | $27.02 | $27.57 | $27.02 | $27.56 | $27.12 | 821,312 |
| 2021-11-08 | $27.32 | $27.49 | $26.85 | $27.17 | $26.74 | 1,462,908 |
| 2021-11-05 | $27.15 | $27.63 | $26.97 | $27.00 | $26.57 | 1,464,877 |
| 2021-11-04 | $26.90 | $27.28 | $26.76 | $26.98 | $26.55 | 1,252,865 |
| 2021-11-03 | $26.66 | $27.65 | $26.56 | $26.86 | $26.43 | 2,071,311 |
| 2021-11-02 | $26.97 | $27.36 | $26.51 | $26.52 | $26.10 | 1,371,330 |
| 2021-11-01 | $26.54 | $27.00 | $26.41 | $26.79 | $26.36 | 1,345,411 |
| 2021-10-29 | $26.03 | $26.44 | $26.03 | $26.18 | $25.76 | 881,974 |
| 2021-10-28 | $25.82 | $26.45 | $25.76 | $26.13 | $25.71 | 1,738,784 |
| 2021-10-27 | $26.80 | $26.84 | $25.77 | $25.81 | $25.32 | 1,497,678 |
| 2021-10-26 | $26.32 | $27.11 | $26.32 | $26.70 | $26.19 | 1,513,452 |
| 2021-10-25 | $26.41 | $26.63 | $26.14 | $26.25 | $25.75 | 1,417,154 |
| 2021-10-22 | $25.48 | $26.24 | $25.48 | $26.18 | $25.68 | 1,169,942 |
| 2021-10-21 | $25.64 | $26.00 | $25.54 | $25.74 | $25.25 | 1,396,580 |
| 2021-10-20 | $25.00 | $26.02 | $24.97 | $25.71 | $25.22 | 2,209,953 |
| 2021-10-19 | $24.89 | $25.13 | $24.82 | $24.88 | $24.41 | 1,353,867 |
| 2021-10-18 | $24.52 | $24.97 | $24.29 | $24.93 | $24.46 | 1,695,011 |
| 2021-10-15 | $25.00 | $25.17 | $24.72 | $24.75 | $24.28 | 1,281,978 |
| 2021-10-14 | $24.87 | $25.03 | $24.50 | $24.78 | $24.31 | 2,390,890 |
| 2021-10-13 | $24.60 | $24.84 | $24.28 | $24.70 | $24.23 | 1,977,315 |
| 2021-10-12 | $24.61 | $24.75 | $24.02 | $24.49 | $24.03 | 2,982,134 |
| 2021-10-11 | $25.48 | $25.80 | $24.43 | $24.48 | $24.02 | 2,937,931 |
| 2021-10-08 | $26.36 | $26.42 | $25.34 | $25.55 | $25.07 | 3,661,383 |
| 2021-10-07 | $25.53 | $27.00 | $25.53 | $26.29 | $25.79 | 9,233,495 |
| 2021-10-06 | $25.48 | $25.50 | $23.88 | $24.24 | $23.78 | 8,388,423 |
| 2021-10-05 | $25.15 | $26.06 | $24.86 | $25.55 | $25.07 | 3,256,924 |
| 2021-10-04 | $25.30 | $25.89 | $25.11 | $25.16 | $24.68 | 3,443,023 |
| 2021-10-01 | $24.77 | $25.19 | $24.12 | $25.00 | $24.53 | 1,941,422 |
| 2021-09-30 | $25.57 | $25.57 | $24.28 | $24.51 | $24.05 | 1,986,369 |
| 2021-09-29 | $25.92 | $26.23 | $25.28 | $25.65 | $25.16 | 1,269,026 |
| 2021-09-28 | $25.69 | $26.01 | $25.26 | $25.48 | $25.00 | 1,877,727 |
| 2021-09-27 | $25.51 | $26.30 | $25.42 | $25.84 | $25.35 | 1,058,325 |
| 2021-09-24 | $25.00 | $25.51 | $24.53 | $25.40 | $24.92 | 1,791,904 |
| 2021-09-23 | $25.00 | $25.93 | $24.90 | $25.42 | $24.94 | 1,320,414 |
| 2021-09-22 | $24.41 | $24.94 | $24.35 | $24.76 | $24.29 | 1,219,257 |
| 2021-09-21 | $24.59 | $24.77 | $24.04 | $24.35 | $23.89 | 1,680,857 |
| 2021-09-20 | $25.00 | $25.06 | $24.10 | $24.42 | $23.96 | 2,086,884 |
| 2021-09-17 | $25.67 | $25.97 | $25.21 | $25.39 | $24.91 | 1,924,186 |
| 2021-09-16 | $26.38 | $26.66 | $25.41 | $25.59 | $25.11 | 2,410,579 |
| 2021-09-15 | $26.52 | $26.64 | $26.10 | $26.38 | $25.88 | 1,657,337 |
| 2021-09-14 | $26.44 | $26.66 | $25.85 | $26.51 | $26.01 | 1,780,266 |
| 2021-09-13 | $26.73 | $26.81 | $26.34 | $26.59 | $26.09 | 1,141,735 |
| 2021-09-10 | $26.65 | $27.16 | $26.45 | $26.50 | $26.00 | 1,250,306 |
| 2021-09-09 | $26.57 | $26.70 | $26.20 | $26.51 | $26.01 | 1,716,931 |
| 2021-09-08 | $26.43 | $26.62 | $26.01 | $26.46 | $25.96 | 2,026,447 |
| 2021-09-07 | $26.53 | $26.77 | $26.35 | $26.62 | $26.12 | 1,201,112 |
| 2021-09-03 | $26.51 | $26.61 | $26.12 | $26.50 | $26.00 | 1,017,563 |
| 2021-09-02 | $27.01 | $27.35 | $26.55 | $26.59 | $26.09 | 1,217,128 |
| 2021-09-01 | $26.66 | $27.30 | $26.35 | $26.71 | $26.20 | 1,402,002 |
| 2021-08-31 | $26.91 | $27.02 | $26.11 | $26.21 | $25.71 | 1,517,684 |
| 2021-08-30 | $27.26 | $27.44 | $26.85 | $26.99 | $26.48 | 1,205,395 |
| 2021-08-27 | $26.90 | $27.21 | $26.55 | $26.87 | $26.36 | 799,615 |
| 2021-08-26 | $27.59 | $27.60 | $26.60 | $26.77 | $26.26 | 1,086,201 |
| 2021-08-25 | $27.60 | $27.86 | $27.27 | $27.66 | $27.14 | 692,374 |
| 2021-08-24 | $27.06 | $27.93 | $27.06 | $27.66 | $27.14 | 711,513 |
| 2021-08-23 | $26.78 | $27.35 | $26.72 | $27.09 | $26.58 | 906,304 |
| 2021-08-20 | $26.64 | $26.75 | $25.97 | $26.58 | $26.08 | 1,173,764 |
| 2021-08-19 | $26.53 | $27.04 | $26.13 | $26.47 | $25.97 | 2,160,576 |
| 2021-08-18 | $27.63 | $28.20 | $27.27 | $27.32 | $26.80 | 1,326,486 |
| 2021-08-17 | $27.43 | $27.65 | $27.06 | $27.64 | $27.12 | 1,211,608 |
| 2021-08-16 | $27.87 | $27.94 | $27.22 | $27.78 | $27.25 | 1,063,271 |
| 2021-08-13 | $28.11 | $28.46 | $27.87 | $28.06 | $27.53 | 730,144 |
| 2021-08-12 | $28.57 | $29.08 | $27.97 | $28.27 | $27.74 | 1,009,470 |
| 2021-08-11 | $27.11 | $28.67 | $27.00 | $28.58 | $28.04 | 1,794,611 |
| 2021-08-10 | $26.40 | $27.60 | $25.88 | $27.32 | $26.80 | 1,582,451 |
| 2021-08-09 | $27.11 | $27.22 | $26.38 | $26.45 | $25.95 | 2,345,148 |
| 2021-08-06 | $28.12 | $28.60 | $27.17 | $27.18 | $26.67 | 2,692,159 |
| 2021-08-05 | $27.42 | $27.98 | $27.42 | $27.67 | $27.15 | 767,011 |
| 2021-08-04 | $27.81 | $28.03 | $27.35 | $27.40 | $26.88 | 1,025,697 |
| 2021-08-03 | $28.69 | $28.91 | $27.88 | $28.04 | $27.51 | 1,359,132 |
| 2021-08-02 | $28.25 | $29.30 | $28.01 | $28.50 | $27.96 | 3,662,408 |
| 2021-07-30 | $27.34 | $27.93 | $27.00 | $27.52 | $27.00 | 1,486,129 |
| 2021-07-29 | $26.66 | $27.64 | $26.66 | $27.46 | $26.86 | 1,643,479 |
| 2021-07-28 | $26.81 | $27.00 | $26.20 | $26.53 | $25.95 | 2,090,041 |
| 2021-07-27 | $27.06 | $27.10 | $26.25 | $26.50 | $25.92 | 1,342,808 |
| 2021-07-26 | $26.88 | $27.59 | $26.76 | $27.16 | $26.57 | 2,762,173 |
| 2021-07-23 | $27.15 | $27.31 | $26.16 | $26.61 | $26.03 | 4,890,301 |
| 2021-07-22 | $27.75 | $27.75 | $26.88 | $26.94 | $26.35 | 2,141,548 |
| 2021-07-21 | $27.74 | $28.24 | $27.54 | $27.81 | $27.20 | 829,133 |
| 2021-07-20 | $26.48 | $27.67 | $26.40 | $27.38 | $26.78 | 1,644,316 |
| 2021-07-19 | $27.00 | $27.40 | $26.24 | $26.50 | $25.92 | 3,326,542 |
| 2021-07-16 | $28.33 | $28.63 | $27.82 | $27.93 | $27.32 | 2,371,352 |
| 2021-07-15 | $30.00 | $30.09 | $27.98 | $28.41 | $27.79 | 3,516,092 |
| 2021-07-14 | $29.48 | $30.08 | $28.89 | $29.88 | $29.23 | 4,952,055 |
| 2021-07-13 | $28.29 | $28.80 | $27.94 | $28.70 | $28.08 | 1,955,187 |
| 2021-07-12 | $28.40 | $28.83 | $27.70 | $28.72 | $28.09 | 2,291,572 |
| 2021-07-09 | $29.40 | $29.79 | $27.63 | $28.38 | $27.76 | 7,826,495 |
| 2021-07-08 | $28.04 | $28.25 | $27.22 | $28.00 | $27.39 | 4,343,588 |
| 2021-07-07 | $28.11 | $28.93 | $27.46 | $28.04 | $27.43 | 2,440,664 |
| 2021-07-06 | $28.04 | $28.54 | $27.53 | $28.27 | $27.65 | 2,353,641 |
| 2021-07-02 | $27.55 | $27.61 | $27.17 | $27.46 | $26.86 | 586,775 |
| 2021-07-01 | $27.90 | $28.05 | $27.45 | $27.48 | $26.88 | 1,370,872 |
| 2021-06-30 | $27.30 | $27.84 | $26.99 | $27.72 | $27.12 | 962,486 |
| 2021-06-29 | $27.62 | $27.90 | $27.25 | $27.29 | $26.70 | 844,963 |
| 2021-06-28 | $27.36 | $27.68 | $26.84 | $27.46 | $26.86 | 1,281,791 |
| 2021-06-25 | $27.19 | $27.85 | $27.00 | $27.37 | $26.77 | 3,202,774 |
| 2021-06-24 | $26.17 | $27.02 | $26.01 | $26.88 | $26.29 | 1,411,162 |
| 2021-06-23 | $25.73 | $26.43 | $25.67 | $25.91 | $25.35 | 1,168,180 |
| 2021-06-22 | $24.84 | $25.80 | $24.26 | $25.73 | $25.17 | 2,184,463 |
| 2021-06-21 | $24.84 | $25.42 | $24.76 | $24.96 | $24.42 | 2,307,659 |
| 2021-06-18 | $25.72 | $26.00 | $24.42 | $24.58 | $24.04 | 3,754,815 |
| 2021-06-17 | $26.71 | $26.89 | $25.84 | $26.23 | $25.66 | 1,294,890 |
| 2021-06-16 | $26.63 | $26.92 | $26.02 | $26.85 | $26.27 | 917,160 |
| 2021-06-15 | $26.73 | $26.89 | $26.15 | $26.65 | $26.07 | 762,702 |
| 2021-06-14 | $27.30 | $27.43 | $26.71 | $26.76 | $26.18 | 1,209,850 |
| 2021-06-11 | $26.70 | $27.33 | $26.68 | $27.25 | $26.66 | 1,013,823 |
| 2021-06-10 | $26.94 | $27.20 | $26.59 | $26.60 | $26.02 | 866,590 |
| 2021-06-09 | $27.21 | $27.35 | $26.51 | $26.76 | $26.18 | 1,341,308 |
| 2021-06-08 | $26.39 | $27.39 | $26.18 | $27.21 | $26.62 | 1,747,891 |
| 2021-06-07 | $26.23 | $26.80 | $26.16 | $26.43 | $25.85 | 1,133,015 |
| 2021-06-04 | $26.57 | $26.61 | $25.68 | $26.08 | $25.51 | 1,570,083 |
| 2021-06-03 | $26.79 | $26.81 | $26.22 | $26.47 | $25.89 | 1,449,315 |
| 2021-06-02 | $27.38 | $27.58 | $26.74 | $26.96 | $26.37 | 2,022,359 |
| 2021-06-01 | $26.92 | $27.63 | $26.92 | $27.51 | $26.91 | 2,904,722 |
| 2021-05-28 | $27.29 | $27.29 | $25.92 | $26.76 | $26.18 | 2,341,506 |
| 2021-05-27 | $27.46 | $27.60 | $27.12 | $27.29 | $26.70 | 1,204,274 |
| 2021-05-26 | $27.52 | $27.72 | $27.03 | $27.20 | $26.61 | 1,441,049 |
| 2021-05-25 | $27.39 | $27.75 | $27.08 | $27.09 | $26.50 | 1,137,409 |
| 2021-05-24 | $27.46 | $27.78 | $27.10 | $27.53 | $26.93 | 898,563 |
| 2021-05-21 | $27.40 | $27.60 | $26.97 | $27.36 | $26.76 | 1,583,200 |
| 2021-05-20 | $27.36 | $27.47 | $26.17 | $27.24 | $26.65 | 2,202,783 |
| 2021-05-19 | $27.84 | $27.88 | $26.97 | $27.36 | $26.76 | 1,621,081 |
| 2021-05-18 | $29.72 | $29.76 | $28.32 | $28.34 | $27.72 | 903,035 |
| 2021-05-17 | $29.10 | $29.38 | $28.59 | $29.35 | $28.71 | 1,038,292 |
| 2021-05-14 | $28.03 | $29.22 | $27.83 | $29.07 | $28.44 | 1,481,799 |
| 2021-05-13 | $27.75 | $28.75 | $27.31 | $27.82 | $27.21 | 1,192,086 |
| 2021-05-12 | $29.55 | $29.71 | $27.59 | $27.61 | $27.01 | 1,616,730 |
| 2021-05-11 | $29.63 | $29.84 | $28.80 | $29.64 | $28.99 | 987,064 |
| 2021-05-10 | $30.15 | $30.47 | $29.79 | $29.87 | $29.22 | 1,290,905 |
| 2021-05-07 | $30.33 | $30.73 | $30.04 | $30.13 | $29.47 | 926,698 |
| 2021-05-06 | $30.35 | $30.49 | $29.87 | $30.34 | $29.68 | 1,523,330 |
| 2021-05-05 | $29.59 | $30.47 | $29.52 | $30.38 | $29.66 | 1,372,600 |
| 2021-05-04 | $30.40 | $30.84 | $29.76 | $30.10 | $29.39 | 1,930,323 |
| 2021-05-03 | $29.07 | $30.48 | $28.94 | $30.48 | $29.76 | 5,125,027 |
| 2021-04-30 | $29.00 | $29.38 | $28.60 | $28.86 | $28.18 | 1,003,809 |
| 2021-04-29 | $29.75 | $29.78 | $29.03 | $29.09 | $28.40 | 1,085,419 |
| 2021-04-28 | $29.64 | $29.99 | $29.25 | $29.47 | $28.77 | 1,797,107 |
| 2021-04-27 | $29.50 | $30.05 | $29.00 | $29.77 | $29.06 | 1,296,722 |
| 2021-04-26 | $29.30 | $29.74 | $28.63 | $28.95 | $28.26 | 1,513,272 |
| 2021-04-23 | $29.11 | $29.78 | $28.91 | $29.56 | $28.86 | 1,661,013 |
| 2021-04-22 | $29.47 | $29.47 | $28.76 | $28.92 | $28.23 | 1,223,964 |
| 2021-04-21 | $29.00 | $29.30 | $28.68 | $29.07 | $28.38 | 2,205,611 |
| 2021-04-20 | $28.33 | $28.93 | $27.93 | $28.91 | $28.22 | 1,784,356 |
| 2021-04-19 | $29.05 | $29.28 | $28.14 | $28.27 | $27.60 | 1,730,942 |
| 2021-04-16 | $27.74 | $29.16 | $27.70 | $29.03 | $28.34 | 2,201,060 |
| 2021-04-15 | $27.33 | $27.73 | $26.87 | $27.58 | $26.93 | 1,931,098 |
| 2021-04-14 | $26.70 | $27.70 | $26.65 | $27.23 | $26.58 | 2,212,766 |
| 2021-04-13 | $26.54 | $26.84 | $25.90 | $26.74 | $26.11 | 2,359,675 |
| 2021-04-12 | $25.68 | $26.52 | $25.62 | $26.47 | $25.84 | 2,677,279 |
| 2021-04-09 | $26.89 | $27.30 | $25.38 | $25.67 | $25.06 | 10,135,952 |
| 2021-04-08 | $24.60 | $25.24 | $24.02 | $25.02 | $24.43 | 4,188,041 |
| 2021-04-07 | $24.48 | $24.78 | $24.31 | $24.46 | $23.88 | 1,122,647 |
| 2021-04-06 | $24.17 | $24.55 | $23.96 | $24.12 | $23.55 | 1,249,621 |
| 2021-04-05 | $24.10 | $24.29 | $23.68 | $24.22 | $23.65 | 621,806 |
| 2021-04-01 | $24.19 | $24.27 | $23.65 | $23.69 | $23.13 | 567,253 |
| 2021-03-31 | $23.73 | $24.08 | $23.73 | $23.91 | $23.34 | 426,100 |
| 2021-03-30 | $23.62 | $23.93 | $23.49 | $23.82 | $23.26 | 780,720 |
| 2021-03-29 | $24.06 | $24.16 | $23.29 | $23.63 | $23.07 | 848,518 |
| 2021-03-26 | $24.11 | $24.36 | $23.40 | $23.91 | $23.34 | 462,878 |
| 2021-03-25 | $22.72 | $24.01 | $22.58 | $23.87 | $23.30 | 700,873 |
| 2021-03-24 | $23.27 | $23.61 | $23.00 | $23.04 | $22.49 | 1,078,926 |
| 2021-03-23 | $24.58 | $24.69 | $22.94 | $23.03 | $22.48 | 1,438,826 |
| 2021-03-22 | $24.88 | $25.17 | $24.16 | $24.82 | $24.23 | 1,318,875 |
| 2021-03-19 | $24.84 | $25.22 | $24.66 | $25.01 | $24.42 | 2,112,002 |
| 2021-03-18 | $25.24 | $25.29 | $24.82 | $24.99 | $24.40 | 1,772,938 |
| 2021-03-17 | $24.92 | $25.11 | $24.58 | $25.07 | $24.48 | 1,359,754 |
| 2021-03-16 | $25.48 | $25.48 | $24.75 | $25.00 | $24.41 | 1,414,351 |
| 2021-03-15 | $25.16 | $25.78 | $25.14 | $25.71 | $25.10 | 1,494,260 |
| 2021-03-12 | $24.51 | $25.25 | $24.50 | $25.14 | $24.54 | 1,249,019 |
| 2021-03-11 | $24.71 | $24.84 | $23.96 | $24.48 | $23.90 | 1,548,923 |
| 2021-03-10 | $24.77 | $24.85 | $24.19 | $24.63 | $24.05 | 1,083,561 |
| 2021-03-09 | $24.60 | $25.10 | $24.32 | $24.79 | $24.20 | 1,266,450 |
| 2021-03-08 | $24.62 | $24.93 | $24.36 | $24.78 | $24.19 | 1,686,372 |
| 2021-03-05 | $24.06 | $24.17 | $23.66 | $24.07 | $23.50 | 3,015,853 |
| 2021-03-04 | $23.90 | $24.19 | $23.38 | $23.91 | $23.34 | 1,471,680 |
| 2021-03-03 | $24.00 | $24.25 | $23.76 | $24.12 | $23.55 | 1,773,341 |
| 2021-03-02 | $23.50 | $23.95 | $23.45 | $23.90 | $23.33 | 733,836 |
| 2021-03-01 | $23.45 | $24.05 | $23.34 | $23.58 | $23.02 | 1,721,446 |
| 2021-02-26 | $23.29 | $23.49 | $22.68 | $23.26 | $22.71 | 946,605 |
| 2021-02-25 | $23.13 | $23.86 | $23.00 | $23.31 | $22.76 | 747,427 |
| 2021-02-24 | $23.04 | $23.49 | $22.93 | $23.29 | $22.74 | 653,184 |
| 2021-02-23 | $23.47 | $23.49 | $22.22 | $23.07 | $22.52 | 805,100 |
| 2021-02-22 | $22.87 | $24.01 | $22.75 | $23.57 | $23.01 | 1,076,742 |
| 2021-02-19 | $21.98 | $23.46 | $21.94 | $23.05 | $22.50 | 2,027,442 |
| 2021-02-18 | $21.82 | $21.95 | $21.45 | $21.89 | $21.37 | 774,005 |
| 2021-02-17 | $21.71 | $22.18 | $21.49 | $21.97 | $21.45 | 1,917,956 |
| 2021-02-16 | $20.99 | $21.90 | $20.94 | $21.86 | $21.34 | 1,986,384 |
| 2021-02-12 | $20.70 | $21.06 | $20.49 | $20.91 | $20.41 | 740,956 |
| 2021-02-11 | $21.03 | $21.39 | $20.82 | $20.92 | $20.42 | 1,077,188 |
| 2021-02-10 | $20.50 | $21.10 | $20.46 | $21.03 | $20.53 | 1,554,271 |
| 2021-02-09 | $19.49 | $20.57 | $19.44 | $20.49 | $20.00 | 1,998,984 |
| 2021-02-08 | $19.97 | $20.13 | $19.45 | $19.45 | $18.95 | 1,454,633 |
| 2021-02-05 | $20.35 | $20.48 | $19.85 | $19.99 | $19.48 | 1,614,423 |
| 2021-02-04 | $19.99 | $20.35 | $19.85 | $20.12 | $19.60 | 1,231,683 |
| 2021-02-03 | $19.94 | $20.24 | $19.70 | $19.74 | $19.23 | 1,160,490 |
| 2021-02-02 | $19.73 | $19.99 | $19.25 | $19.74 | $19.23 | 1,474,816 |
| 2021-02-01 | $19.76 | $19.93 | $19.32 | $19.68 | $19.18 | 1,244,939 |
| 2021-01-29 | $20.30 | $20.53 | $19.57 | $19.71 | $19.21 | 1,959,562 |
| 2021-01-28 | $20.91 | $21.50 | $20.02 | $20.74 | $20.21 | 4,138,262 |
| 2021-01-27 | $21.00 | $22.20 | $20.76 | $22.00 | $21.44 | 2,652,682 |
| 2021-01-26 | $21.60 | $22.16 | $20.80 | $21.35 | $20.80 | 1,893,581 |
| 2021-01-25 | $20.80 | $21.50 | $20.64 | $21.24 | $20.70 | 1,369,706 |
| 2021-01-22 | $20.71 | $21.14 | $20.33 | $20.80 | $20.27 | 900,159 |
| 2021-01-21 | $21.15 | $21.45 | $20.82 | $20.85 | $20.32 | 911,829 |
| 2021-01-20 | $21.01 | $21.41 | $21.01 | $21.13 | $20.59 | 705,296 |
| 2021-01-19 | $21.35 | $21.50 | $20.82 | $21.13 | $20.59 | 1,041,996 |
| 2021-01-15 | $21.64 | $21.64 | $20.94 | $21.34 | $20.79 | 922,052 |
| 2021-01-14 | $21.76 | $22.01 | $21.60 | $21.65 | $21.10 | 1,337,744 |
| 2021-01-13 | $22.30 | $22.33 | $21.40 | $21.57 | $21.02 | 1,502,746 |
| 2021-01-12 | $21.26 | $22.64 | $21.26 | $22.49 | $21.91 | 2,402,502 |
| 2021-01-11 | $20.52 | $21.33 | $20.31 | $21.32 | $20.77 | 1,622,350 |
| 2021-01-08 | $20.32 | $20.71 | $20.31 | $20.50 | $19.98 | 979,646 |
| 2021-01-07 | $20.87 | $20.92 | $20.19 | $20.32 | $19.80 | 1,373,751 |
| 2021-01-06 | $20.34 | $21.08 | $20.18 | $20.56 | $20.03 | 1,603,342 |
| 2021-01-05 | $19.62 | $20.13 | $19.62 | $19.97 | $19.46 | 911,142 |
| 2021-01-04 | $20.15 | $20.28 | $19.41 | $19.65 | $19.15 | 1,626,964 |
| 2020-12-31 | $20.46 | $20.49 | $20.03 | $20.08 | $19.57 | 555,914 |
| 2020-12-30 | $20.00 | $20.61 | $19.96 | $20.42 | $19.90 | 1,561,703 |
| 2020-12-29 | $20.12 | $20.30 | $19.54 | $19.82 | $19.31 | 1,173,781 |
| 2020-12-28 | $20.69 | $20.94 | $20.32 | $20.33 | $19.81 | 889,891 |
| 2020-12-24 | $21.10 | $21.12 | $20.55 | $20.61 | $20.08 | 405,005 |
| 2020-12-23 | $21.02 | $21.30 | $21.01 | $21.13 | $20.59 | 1,015,873 |
| 2020-12-22 | $21.69 | $21.70 | $21.05 | $21.12 | $20.58 | 803,268 |
| 2020-12-21 | $21.10 | $21.67 | $21.01 | $21.53 | $20.98 | 1,091,619 |
| 2020-12-18 | $21.37 | $21.83 | $21.26 | $21.55 | $21.00 | 1,660,221 |
| 2020-12-17 | $21.36 | $21.55 | $21.05 | $21.47 | $20.92 | 1,264,793 |
| 2020-12-16 | $20.84 | $21.42 | $20.70 | $21.35 | $20.80 | 1,397,486 |
| 2020-12-15 | $20.56 | $20.82 | $20.38 | $20.82 | $20.29 | 1,153,087 |
| 2020-12-14 | $20.76 | $20.83 | $20.27 | $20.33 | $19.81 | 1,250,642 |
| 2020-12-11 | $20.45 | $20.68 | $20.30 | $20.49 | $19.97 | 1,565,629 |
| 2020-12-10 | $20.76 | $21.24 | $20.25 | $20.78 | $20.25 | 3,560,354 |
| 2020-12-09 | $19.76 | $20.37 | $19.65 | $20.25 | $19.73 | 1,981,974 |
| 2020-12-08 | $19.28 | $19.91 | $19.28 | $19.79 | $19.28 | 787,914 |
| 2020-12-07 | $19.63 | $19.63 | $19.30 | $19.42 | $18.92 | 1,532,938 |
| 2020-12-04 | $19.52 | $19.93 | $19.43 | $19.83 | $19.32 | 1,414,484 |
| 2020-12-03 | $18.97 | $19.43 | $18.80 | $19.40 | $18.90 | 1,699,279 |
| 2020-12-02 | $18.70 | $18.89 | $18.46 | $18.87 | $18.39 | 684,925 |
| 2020-12-01 | $18.71 | $19.02 | $18.35 | $18.78 | $18.30 | 1,264,888 |
| 2020-11-30 | $19.19 | $19.21 | $18.32 | $18.39 | $17.92 | 2,365,855 |
| 2020-11-27 | $19.58 | $19.75 | $19.00 | $19.16 | $18.67 | 1,075,428 |
| 2020-11-25 | $19.35 | $19.55 | $19.10 | $19.49 | $18.99 | 1,608,052 |
| 2020-11-24 | $19.44 | $19.69 | $19.05 | $19.50 | $19.00 | 2,327,686 |
| 2020-11-23 | $18.82 | $19.10 | $18.67 | $19.01 | $18.52 | 1,374,816 |
| 2020-11-20 | $18.86 | $18.88 | $18.59 | $18.77 | $18.29 | 789,542 |
| 2020-11-19 | $18.46 | $18.99 | $18.01 | $18.92 | $18.44 | 1,869,868 |
| 2020-11-18 | $18.37 | $18.92 | $18.32 | $18.72 | $18.24 | 2,297,822 |
| 2020-11-17 | $17.58 | $18.23 | $17.53 | $18.23 | $17.76 | 1,943,994 |
| 2020-11-16 | $17.56 | $17.80 | $17.30 | $17.70 | $17.25 | 1,680,496 |
| 2020-11-13 | $16.62 | $17.26 | $16.62 | $17.14 | $16.70 | 1,288,967 |
| 2020-11-12 | $16.65 | $16.75 | $16.22 | $16.46 | $16.04 | 1,355,675 |
| 2020-11-11 | $17.37 | $17.41 | $16.72 | $16.85 | $16.42 | 2,198,360 |
| 2020-11-10 | $16.95 | $17.55 | $16.90 | $17.32 | $16.88 | 3,945,395 |
| 2020-11-09 | $16.34 | $16.90 | $16.00 | $16.50 | $16.08 | 2,476,617 |
| 2020-11-06 | $16.05 | $16.15 | $15.53 | $15.56 | $15.16 | 1,288,659 |
| 2020-11-05 | $15.84 | $16.15 | $15.73 | $16.14 | $15.73 | 1,063,257 |
| 2020-11-04 | $15.85 | $15.86 | $15.38 | $15.64 | $15.24 | 1,419,738 |
| 2020-11-03 | $16.08 | $16.17 | $15.80 | $16.07 | $15.66 | 1,264,277 |
| 2020-11-02 | $15.99 | $16.23 | $15.79 | $15.83 | $15.42 | 1,545,370 |
| 2020-10-30 | $16.17 | $16.27 | $15.54 | $15.78 | $15.38 | 1,570,028 |
| 2020-10-29 | $15.85 | $16.29 | $15.75 | $16.21 | $15.80 | 1,362,192 |
| 2020-10-28 | $16.18 | $16.24 | $15.62 | $15.85 | $15.44 | 1,824,585 |
| 2020-10-27 | $16.38 | $16.68 | $16.21 | $16.52 | $16.10 | 1,068,527 |
| 2020-10-26 | $16.53 | $16.60 | $16.15 | $16.27 | $15.85 | 1,527,288 |
| 2020-10-23 | $16.63 | $16.98 | $16.39 | $16.82 | $16.39 | 1,570,919 |
| 2020-10-22 | $16.29 | $16.60 | $16.21 | $16.55 | $16.13 | 1,486,741 |
| 2020-10-21 | $16.23 | $16.36 | $16.03 | $16.29 | $15.87 | 1,299,898 |
| 2020-10-20 | $15.98 | $16.57 | $15.90 | $16.36 | $15.94 | 2,314,959 |
| 2020-10-19 | $15.74 | $16.12 | $15.72 | $15.88 | $15.47 | 2,010,098 |
| 2020-10-16 | $16.09 | $16.10 | $15.72 | $15.72 | $15.32 | 1,226,665 |
| 2020-10-15 | $15.25 | $16.05 | $15.17 | $16.02 | $15.61 | 1,703,781 |
| 2020-10-14 | $15.64 | $15.90 | $15.45 | $15.51 | $15.11 | 1,522,339 |
| 2020-10-13 | $15.70 | $15.76 | $15.27 | $15.64 | $15.24 | 2,520,873 |
| 2020-10-12 | $15.81 | $16.44 | $15.65 | $15.80 | $15.40 | 6,759,303 |
| 2020-10-09 | $15.63 | $15.69 | $15.03 | $15.21 | $14.82 | 3,444,126 |
| 2020-10-08 | $15.53 | $15.80 | $15.05 | $15.56 | $15.16 | 4,228,279 |
| 2020-10-07 | $16.81 | $16.85 | $15.30 | $15.49 | $15.09 | 17,491,830 |
| 2020-10-06 | $15.00 | $15.27 | $14.61 | $14.74 | $14.36 | 7,746,372 |
| 2020-10-05 | $14.36 | $15.10 | $14.36 | $15.01 | $14.63 | 3,059,441 |
| 2020-10-02 | $13.56 | $14.25 | $13.51 | $14.15 | $13.79 | 2,779,497 |
| 2020-10-01 | $13.64 | $14.09 | $13.52 | $13.94 | $13.58 | 1,885,024 |
| 2020-09-30 | $13.32 | $13.63 | $13.32 | $13.40 | $13.06 | 1,096,456 |
| 2020-09-29 | $13.52 | $13.55 | $13.14 | $13.31 | $12.97 | 1,492,402 |
| 2020-09-28 | $13.00 | $13.61 | $13.00 | $13.59 | $13.24 | 1,536,109 |
| 2020-09-25 | $12.59 | $12.94 | $12.56 | $12.92 | $12.59 | 1,196,920 |
| 2020-09-24 | $12.71 | $13.02 | $12.32 | $12.87 | $12.54 | 1,530,493 |
| 2020-09-23 | $12.54 | $13.20 | $12.50 | $12.82 | $12.49 | 1,892,959 |
| 2020-09-22 | $12.15 | $12.52 | $11.91 | $12.36 | $12.04 | 1,881,985 |
| 2020-09-21 | $12.26 | $12.29 | $12.00 | $12.00 | $11.69 | 1,963,915 |
| 2020-09-18 | $13.07 | $13.15 | $12.50 | $12.52 | $12.20 | 2,014,729 |
| 2020-09-17 | $13.33 | $13.47 | $13.14 | $13.20 | $12.86 | 797,886 |
| 2020-09-16 | $13.47 | $13.69 | $13.31 | $13.49 | $13.14 | 1,012,497 |
| 2020-09-15 | $13.77 | $13.83 | $13.43 | $13.47 | $13.13 | 1,133,432 |
| 2020-09-14 | $13.36 | $13.80 | $13.27 | $13.69 | $13.34 | 1,312,940 |
| 2020-09-11 | $13.32 | $13.60 | $13.23 | $13.27 | $12.93 | 1,394,775 |
| 2020-09-10 | $12.82 | $13.40 | $12.82 | $13.22 | $12.88 | 1,691,992 |
| 2020-09-09 | $12.77 | $13.09 | $12.51 | $12.83 | $12.50 | 1,132,504 |
| 2020-09-08 | $12.30 | $12.99 | $12.26 | $12.77 | $12.44 | 1,421,138 |
| 2020-09-04 | $12.64 | $12.72 | $12.21 | $12.42 | $12.10 | 808,226 |
| 2020-09-03 | $12.75 | $13.00 | $12.43 | $12.55 | $12.23 | 847,047 |
| 2020-09-02 | $12.52 | $12.87 | $12.51 | $12.75 | $12.42 | 961,586 |
| 2020-09-01 | $12.30 | $12.57 | $12.09 | $12.41 | $12.09 | 1,475,557 |
| 2020-08-31 | $12.85 | $12.86 | $12.30 | $12.32 | $12.00 | 2,056,793 |
| 2020-08-28 | $12.80 | $12.90 | $12.47 | $12.89 | $12.56 | 633,855 |
| 2020-08-27 | $12.54 | $12.76 | $12.46 | $12.69 | $12.37 | 921,365 |
| 2020-08-26 | $12.60 | $12.76 | $12.40 | $12.43 | $12.11 | 700,057 |
| 2020-08-25 | $12.79 | $12.88 | $12.60 | $12.67 | $12.35 | 812,310 |
| 2020-08-24 | $12.24 | $12.74 | $12.24 | $12.70 | $12.37 | 1,140,376 |
| 2020-08-21 | $12.31 | $12.44 | $12.16 | $12.24 | $11.93 | 784,557 |
| 2020-08-20 | $12.20 | $12.33 | $12.05 | $12.29 | $11.98 | 883,289 |
| 2020-08-19 | $12.31 | $12.43 | $12.15 | $12.28 | $11.97 | 924,420 |
| 2020-08-18 | $12.72 | $12.72 | $12.21 | $12.21 | $11.90 | 1,285,020 |
| 2020-08-17 | $12.75 | $12.84 | $12.32 | $12.80 | $12.47 | 1,333,061 |
| 2020-08-14 | $12.70 | $13.00 | $12.58 | $12.76 | $12.43 | 893,413 |
| 2020-08-13 | $12.76 | $12.87 | $12.60 | $12.78 | $12.45 | 1,020,892 |
| 2020-08-12 | $13.02 | $13.09 | $12.57 | $12.87 | $12.54 | 1,335,356 |
| 2020-08-11 | $13.15 | $13.44 | $12.89 | $12.91 | $12.58 | 1,296,875 |
| 2020-08-10 | $12.50 | $12.94 | $12.49 | $12.91 | $12.58 | 1,255,298 |
| 2020-08-07 | $12.08 | $12.50 | $12.01 | $12.50 | $12.18 | 939,727 |
| 2020-08-06 | $12.29 | $12.32 | $12.05 | $12.07 | $11.76 | 1,235,706 |
| 2020-08-05 | $12.19 | $12.56 | $12.19 | $12.40 | $12.08 | 1,206,872 |
| 2020-08-04 | $12.07 | $12.19 | $11.98 | $12.16 | $11.85 | 987,506 |
| 2020-08-03 | $12.18 | $12.24 | $11.93 | $12.08 | $11.77 | 1,419,311 |
| 2020-07-31 | $12.19 | $12.35 | $12.05 | $12.16 | $11.85 | 1,065,570 |
| 2020-07-30 | $12.24 | $12.57 | $12.09 | $12.25 | $11.94 | 1,083,664 |
| 2020-07-29 | $12.57 | $12.63 | $12.30 | $12.32 | $12.00 | 1,832,880 |
| 2020-07-28 | $12.18 | $12.57 | $12.12 | $12.57 | $12.25 | 1,376,883 |
| 2020-07-27 | $12.22 | $12.28 | $12.03 | $12.18 | $11.87 | 1,247,811 |
| 2020-07-24 | $12.45 | $12.46 | $12.17 | $12.33 | $12.01 | 1,945,528 |
| 2020-07-23 | $12.12 | $12.50 | $12.02 | $12.19 | $11.88 | 2,254,312 |
| 2020-07-22 | $12.06 | $12.10 | $11.91 | $12.04 | $11.73 | 1,536,440 |
| 2020-07-21 | $12.08 | $12.33 | $12.05 | $12.15 | $11.84 | 1,661,105 |
| 2020-07-20 | $12.30 | $12.34 | $11.82 | $12.00 | $11.69 | 2,442,610 |
| 2020-07-17 | $12.51 | $12.51 | $12.25 | $12.36 | $12.04 | 1,346,262 |
| 2020-07-16 | $12.50 | $12.68 | $12.38 | $12.45 | $12.13 | 1,481,899 |
| 2020-07-15 | $12.53 | $12.83 | $12.37 | $12.63 | $12.31 | 2,677,783 |
| 2020-07-14 | $12.30 | $12.71 | $12.21 | $12.30 | $11.99 | 1,519,691 |
| 2020-07-13 | $12.74 | $12.84 | $12.28 | $12.39 | $12.07 | 2,170,143 |
| 2020-07-10 | $12.43 | $12.76 | $12.30 | $12.60 | $12.28 | 2,309,875 |
| 2020-07-09 | $12.78 | $13.06 | $12.36 | $12.43 | $12.11 | 4,282,386 |
| 2020-07-08 | $13.19 | $13.32 | $12.45 | $12.68 | $12.36 | 10,729,025 |
| 2020-07-07 | $14.16 | $14.25 | $13.65 | $13.83 | $13.48 | 4,450,494 |
| 2020-07-06 | $13.74 | $14.41 | $13.54 | $14.41 | $14.04 | 3,371,066 |
| 2020-07-02 | $13.95 | $14.10 | $13.24 | $13.35 | $13.01 | 1,465,833 |
| 2020-07-01 | $13.38 | $13.75 | $13.28 | $13.70 | $13.35 | 1,559,153 |
| 2020-06-30 | $13.04 | $13.41 | $12.85 | $13.40 | $13.06 | 1,351,158 |
| 2020-06-29 | $12.40 | $13.26 | $12.25 | $13.24 | $12.90 | 1,177,584 |
| 2020-06-26 | $12.80 | $12.83 | $12.17 | $12.25 | $11.94 | 1,464,914 |
| 2020-06-25 | $12.83 | $13.15 | $12.59 | $12.93 | $12.60 | 1,253,656 |
| 2020-06-24 | $13.42 | $13.48 | $12.87 | $13.00 | $12.67 | 1,965,822 |
| 2020-06-23 | $13.70 | $14.03 | $13.30 | $13.50 | $13.15 | 1,599,339 |
| 2020-06-22 | $13.39 | $13.64 | $13.20 | $13.45 | $13.11 | 1,156,118 |
| 2020-06-19 | $14.00 | $14.15 | $13.22 | $13.39 | $13.05 | 1,705,646 |
| 2020-06-18 | $13.95 | $14.18 | $13.70 | $13.78 | $13.43 | 1,288,188 |
| 2020-06-17 | $14.56 | $14.69 | $14.08 | $14.18 | $13.82 | 1,341,981 |
| 2020-06-16 | $14.93 | $15.08 | $14.02 | $14.42 | $14.05 | 946,695 |
| 2020-06-15 | $13.21 | $14.19 | $13.11 | $14.14 | $13.78 | 1,177,390 |
| 2020-06-12 | $14.13 | $14.21 | $13.25 | $13.79 | $13.44 | 1,445,766 |
| 2020-06-11 | $13.73 | $14.00 | $13.32 | $13.66 | $13.31 | 1,443,208 |
| 2020-06-10 | $15.27 | $15.37 | $14.57 | $14.63 | $14.26 | 1,456,068 |
| 2020-06-09 | $15.33 | $15.61 | $15.13 | $15.44 | $15.04 | 1,343,054 |
| 2020-06-08 | $16.52 | $16.55 | $15.58 | $15.81 | $15.41 | 2,017,037 |
| 2020-06-05 | $16.30 | $16.97 | $15.91 | $16.07 | $15.66 | 2,230,073 |
| 2020-06-04 | $15.05 | $15.54 | $14.78 | $15.44 | $15.04 | 1,926,571 |
| 2020-06-03 | $14.59 | $15.79 | $14.48 | $15.34 | $14.95 | 2,182,273 |
| 2020-06-02 | $14.05 | $14.45 | $13.90 | $14.28 | $13.91 | 1,043,450 |
| 2020-06-01 | $13.45 | $14.01 | $13.36 | $13.81 | $13.46 | 1,010,079 |
| 2020-05-29 | $13.36 | $13.61 | $13.12 | $13.49 | $13.14 | 1,176,511 |
| 2020-05-28 | $14.59 | $14.60 | $13.61 | $13.63 | $13.28 | 869,760 |
| 2020-05-27 | $14.70 | $14.79 | $13.94 | $14.58 | $14.21 | 1,610,041 |
| 2020-05-26 | $13.50 | $14.40 | $13.50 | $14.16 | $13.80 | 2,787,485 |
| 2020-05-22 | $13.05 | $13.19 | $12.71 | $12.92 | $12.59 | 856,415 |
| 2020-05-21 | $12.37 | $13.13 | $12.26 | $13.06 | $12.73 | 1,016,136 |
| 2020-05-20 | $12.80 | $12.81 | $12.37 | $12.43 | $12.11 | 643,543 |
| 2020-05-19 | $13.09 | $13.10 | $12.39 | $12.43 | $12.11 | 730,106 |
| 2020-05-18 | $12.71 | $13.20 | $12.66 | $13.07 | $12.74 | 1,310,702 |
| 2020-05-15 | $11.93 | $12.31 | $11.79 | $12.09 | $11.78 | 1,347,870 |
| 2020-05-14 | $11.50 | $12.29 | $11.13 | $12.20 | $11.89 | 1,119,843 |
| 2020-05-13 | $12.50 | $12.51 | $11.63 | $11.85 | $11.55 | 1,058,917 |
| 2020-05-12 | $12.41 | $12.76 | $12.41 | $12.60 | $12.28 | 1,434,226 |
| 2020-05-11 | $12.60 | $12.60 | $12.05 | $12.40 | $12.08 | 1,197,913 |
| 2020-05-08 | $12.09 | $12.87 | $12.02 | $12.84 | $12.51 | 1,664,251 |
| 2020-05-07 | $11.90 | $12.28 | $11.77 | $11.82 | $11.52 | 993,307 |
| 2020-05-06 | $12.10 | $12.26 | $11.59 | $11.80 | $11.50 | 1,251,363 |
| 2020-05-05 | $12.58 | $12.80 | $11.96 | $12.04 | $11.73 | 1,391,590 |
| 2020-05-04 | $12.29 | $12.63 | $11.96 | $12.34 | $12.02 | 1,137,449 |
| 2020-05-01 | $12.55 | $12.69 | $12.15 | $12.54 | $12.22 | 1,166,070 |
| 2020-04-30 | $13.22 | $13.31 | $12.60 | $12.89 | $12.56 | 1,590,312 |
| 2020-04-29 | $13.65 | $13.68 | $13.15 | $13.36 | $13.02 | 2,198,752 |
| 2020-04-28 | $13.56 | $13.59 | $12.83 | $13.15 | $12.81 | 1,933,525 |
| 2020-04-27 | $12.75 | $13.28 | $12.60 | $13.11 | $12.77 | 1,920,319 |
| 2020-04-24 | $12.33 | $12.87 | $12.22 | $12.60 | $12.28 | 1,449,337 |
| 2020-04-23 | $12.51 | $12.73 | $12.24 | $12.36 | $12.04 | 1,229,007 |
| 2020-04-22 | $13.05 | $13.05 | $12.44 | $12.59 | $12.19 | 1,441,735 |
| 2020-04-21 | $12.50 | $12.76 | $12.21 | $12.32 | $11.93 | 1,165,313 |
| 2020-04-20 | $13.11 | $13.45 | $12.70 | $12.86 | $12.45 | 1,253,391 |
| 2020-04-17 | $13.40 | $14.06 | $13.36 | $13.50 | $13.07 | 2,619,970 |
| 2020-04-16 | $13.05 | $13.42 | $12.47 | $12.68 | $12.28 | 1,564,416 |
| 2020-04-15 | $13.16 | $13.55 | $12.89 | $13.00 | $12.59 | 3,468,119 |
| 2020-04-14 | $14.33 | $14.73 | $13.61 | $13.92 | $13.48 | 2,202,588 |
| 2020-04-13 | $13.71 | $13.99 | $12.93 | $13.83 | $13.39 | 2,295,200 |
| 2020-04-09 | $13.50 | $14.56 | $13.25 | $13.78 | $13.34 | 2,897,741 |
| 2020-04-08 | $12.75 | $13.91 | $12.12 | $13.13 | $12.71 | 3,610,061 |
| 2020-04-07 | $12.05 | $12.57 | $11.35 | $12.01 | $11.63 | 3,496,436 |
| 2020-04-06 | $10.14 | $11.19 | $10.08 | $10.94 | $10.59 | 2,467,962 |
| 2020-04-03 | $10.05 | $10.17 | $9.09 | $9.51 | $9.21 | 2,442,168 |
| 2020-04-02 | $11.08 | $11.18 | $10.00 | $10.07 | $9.75 | 1,561,415 |
| 2020-04-01 | $12.01 | $12.10 | $10.53 | $10.65 | $10.31 | 2,728,653 |
| 2020-03-31 | $12.93 | $13.25 | $12.25 | $12.43 | $12.03 | 1,350,324 |
| 2020-03-30 | $12.55 | $13.12 | $12.53 | $13.02 | $12.61 | 1,681,153 |
| 2020-03-27 | $13.64 | $13.78 | $12.28 | $12.76 | $12.35 | 1,945,797 |
| 2020-03-26 | $13.30 | $14.68 | $13.00 | $14.37 | $13.91 | 1,123,568 |
| 2020-03-25 | $12.73 | $13.86 | $12.35 | $13.14 | $12.72 | 1,276,732 |
| 2020-03-24 | $10.98 | $12.56 | $10.90 | $12.52 | $12.12 | 1,318,698 |
| 2020-03-23 | $11.46 | $11.52 | $10.14 | $10.37 | $10.04 | 946,253 |
| 2020-03-20 | $12.29 | $12.41 | $11.40 | $11.46 | $11.09 | 1,415,031 |
| 2020-03-19 | $12.10 | $13.10 | $11.51 | $12.36 | $11.97 | 1,483,166 |
| 2020-03-18 | $12.99 | $13.48 | $12.15 | $12.39 | $12.00 | 1,762,782 |
| 2020-03-17 | $14.23 | $14.83 | $13.75 | $13.88 | $13.44 | 2,341,215 |
| 2020-03-16 | $12.56 | $14.84 | $12.55 | $14.15 | $13.70 | 2,569,262 |
| 2020-03-13 | $13.81 | $14.46 | $13.43 | $14.42 | $13.96 | 1,150,889 |
| 2020-03-12 | $14.73 | $14.73 | $12.95 | $13.17 | $12.75 | 1,774,978 |
| 2020-03-11 | $16.34 | $16.44 | $15.44 | $15.51 | $15.02 | 1,231,094 |
| 2020-03-10 | $16.89 | $17.15 | $16.21 | $16.66 | $16.13 | 914,044 |
| 2020-03-09 | $16.33 | $16.85 | $16.15 | $16.46 | $15.94 | 1,656,639 |
| 2020-03-06 | $17.48 | $17.67 | $17.06 | $17.22 | $16.67 | 997,099 |
| 2020-03-05 | $18.38 | $18.40 | $17.70 | $17.89 | $17.32 | 1,043,550 |
| 2020-03-04 | $18.56 | $18.75 | $18.20 | $18.74 | $18.14 | 693,210 |
| 2020-03-03 | $17.89 | $18.54 | $17.89 | $18.46 | $17.87 | 987,498 |
| 2020-03-02 | $17.03 | $17.93 | $16.88 | $17.87 | $17.30 | 1,592,525 |
| 2020-02-28 | $17.11 | $17.29 | $16.67 | $16.99 | $16.45 | 1,511,776 |
| 2020-02-27 | $17.32 | $18.08 | $17.02 | $17.53 | $16.97 | 984,984 |
| 2020-02-26 | $18.80 | $18.96 | $17.76 | $17.78 | $17.21 | 1,212,422 |
| 2020-02-25 | $19.34 | $19.40 | $18.45 | $18.79 | $18.19 | 1,263,058 |
| 2020-02-24 | $19.33 | $19.60 | $19.08 | $19.12 | $18.51 | 1,434,840 |
| 2020-02-21 | $20.00 | $20.00 | $19.64 | $19.72 | $19.09 | 750,713 |
| 2020-02-20 | $19.33 | $20.00 | $19.33 | $20.00 | $19.36 | 877,286 |
| 2020-02-19 | $19.90 | $20.09 | $19.26 | $19.38 | $18.76 | 1,258,536 |
| 2020-02-18 | $20.10 | $20.32 | $19.72 | $19.83 | $19.20 | 1,153,810 |
| 2020-02-14 | $20.55 | $20.62 | $20.11 | $20.22 | $19.58 | 821,259 |
| 2020-02-13 | $20.39 | $20.71 | $20.18 | $20.48 | $19.83 | 1,074,081 |
| 2020-02-12 | $20.13 | $20.60 | $20.13 | $20.40 | $19.75 | 1,265,702 |
| 2020-02-11 | $20.00 | $20.27 | $19.94 | $19.97 | $19.33 | 1,019,557 |
| 2020-02-10 | $19.41 | $20.05 | $19.41 | $19.96 | $19.25 | 934,791 |
| 2020-02-07 | $19.75 | $19.86 | $19.10 | $19.35 | $18.66 | 1,759,957 |
| 2020-02-06 | $19.97 | $20.09 | $19.76 | $19.79 | $19.08 | 1,210,907 |
| 2020-02-05 | $19.25 | $20.18 | $19.25 | $19.90 | $19.19 | 1,558,976 |
| 2020-02-04 | $19.05 | $19.75 | $18.88 | $19.30 | $18.61 | 1,924,687 |
| 2020-02-03 | $18.61 | $19.64 | $18.14 | $19.16 | $18.48 | 2,664,125 |
| 2020-01-31 | $19.66 | $20.00 | $18.88 | $19.64 | $18.94 | 2,800,698 |
| 2020-01-30 | $19.79 | $19.98 | $19.43 | $19.75 | $19.04 | 2,290,486 |
| 2020-01-29 | $19.76 | $20.00 | $19.50 | $19.80 | $19.09 | 940,620 |
| 2020-01-28 | $20.30 | $20.39 | $19.41 | $19.70 | $19.00 | 2,121,578 |
| 2020-01-27 | $19.93 | $20.30 | $19.70 | $20.25 | $19.53 | 1,155,745 |
| 2020-01-24 | $20.11 | $20.16 | $19.90 | $20.14 | $19.42 | 1,155,008 |
| 2020-01-23 | $19.74 | $20.17 | $19.50 | $19.95 | $19.24 | 1,349,667 |
| 2020-01-22 | $19.88 | $20.01 | $19.45 | $19.89 | $19.18 | 827,281 |
| 2020-01-21 | $19.86 | $20.04 | $19.58 | $20.00 | $19.29 | 1,362,055 |
| 2020-01-17 | $19.69 | $19.98 | $19.21 | $19.98 | $19.27 | 1,200,954 |
| 2020-01-16 | $19.14 | $19.72 | $19.00 | $19.69 | $18.99 | 2,280,135 |
| 2020-01-15 | $18.94 | $19.10 | $18.82 | $19.07 | $18.39 | 516,776 |
| 2020-01-14 | $18.86 | $19.13 | $18.61 | $18.99 | $18.31 | 884,758 |
| 2020-01-13 | $18.68 | $18.93 | $18.56 | $18.85 | $18.18 | 653,958 |
| 2020-01-10 | $18.63 | $18.72 | $18.28 | $18.65 | $17.98 | 966,233 |
| 2020-01-09 | $19.18 | $19.19 | $18.61 | $18.71 | $18.04 | 1,068,626 |
| 2020-01-08 | $19.21 | $19.46 | $18.98 | $19.12 | $18.44 | 457,168 |
| 2020-01-07 | $19.10 | $19.44 | $19.05 | $19.25 | $18.56 | 722,858 |
| 2020-01-06 | $18.90 | $19.23 | $18.87 | $19.07 | $18.39 | 590,949 |
| 2020-01-03 | $19.00 | $19.19 | $18.88 | $19.19 | $18.50 | 356,598 |
| 2020-01-02 | $19.33 | $19.38 | $18.97 | $19.12 | $18.44 | 557,602 |
| 2019-12-31 | $18.95 | $19.42 | $18.90 | $19.29 | $18.60 | 560,446 |
| 2019-12-30 | $19.23 | $19.38 | $18.98 | $19.03 | $18.35 | 648,757 |
| 2019-12-27 | $19.71 | $19.73 | $19.19 | $19.25 | $18.56 | 601,156 |
| 2019-12-26 | $19.70 | $19.81 | $19.45 | $19.66 | $18.96 | 359,991 |
| 2019-12-24 | $19.42 | $19.74 | $19.36 | $19.63 | $18.93 | 223,323 |
| 2019-12-23 | $19.99 | $20.00 | $19.32 | $19.52 | $18.82 | 1,002,504 |
| 2019-12-20 | $19.84 | $20.01 | $19.57 | $19.91 | $19.20 | 2,007,365 |
| 2019-12-19 | $19.62 | $19.75 | $19.35 | $19.53 | $18.83 | 844,686 |
| 2019-12-18 | $19.28 | $19.95 | $19.22 | $19.85 | $19.14 | 1,325,417 |
| 2019-12-17 | $18.81 | $19.40 | $18.68 | $19.28 | $18.59 | 1,761,421 |
| 2019-12-16 | $19.15 | $19.18 | $18.41 | $18.78 | $18.11 | 1,094,337 |
| 2019-12-13 | $18.84 | $19.25 | $18.28 | $18.96 | $18.28 | 2,416,175 |
| 2019-12-12 | $18.05 | $18.42 | $17.97 | $18.41 | $17.75 | 1,416,911 |
| 2019-12-11 | $17.94 | $18.04 | $17.80 | $18.02 | $17.38 | 828,788 |
| 2019-12-10 | $17.40 | $17.98 | $17.31 | $17.97 | $17.33 | 829,000 |
| 2019-12-09 | $17.31 | $17.45 | $17.03 | $17.41 | $16.79 | 1,325,172 |
| 2019-12-06 | $17.33 | $17.57 | $17.20 | $17.43 | $16.81 | 546,397 |
| 2019-12-05 | $17.03 | $17.36 | $17.01 | $17.19 | $16.58 | 862,382 |
| 2019-12-04 | $16.84 | $17.10 | $16.84 | $16.99 | $16.38 | 647,419 |
| 2019-12-03 | $16.55 | $17.00 | $16.38 | $16.89 | $16.29 | 1,338,951 |
| 2019-12-02 | $16.77 | $16.84 | $16.61 | $16.64 | $16.05 | 569,925 |
| 2019-11-29 | $17.02 | $17.02 | $16.76 | $16.78 | $16.18 | 372,720 |
| 2019-11-27 | $16.98 | $17.03 | $16.88 | $16.98 | $16.37 | 662,685 |
| 2019-11-26 | $17.06 | $17.15 | $16.78 | $16.85 | $16.25 | 1,192,426 |
| 2019-11-25 | $17.06 | $17.15 | $16.91 | $17.05 | $16.44 | 941,140 |
| 2019-11-22 | $16.61 | $17.01 | $16.52 | $16.99 | $16.38 | 1,057,142 |
| 2019-11-21 | $16.48 | $16.78 | $16.43 | $16.57 | $15.98 | 1,051,149 |
| 2019-11-20 | $16.99 | $17.00 | $16.32 | $16.37 | $15.79 | 1,612,668 |
| 2019-11-19 | $17.02 | $17.14 | $16.83 | $17.01 | $16.40 | 779,982 |
| 2019-11-18 | $17.20 | $17.25 | $16.92 | $17.06 | $16.45 | 715,240 |
| 2019-11-15 | $17.00 | $17.38 | $16.95 | $17.18 | $16.57 | 496,324 |
| 2019-11-14 | $16.96 | $17.08 | $16.86 | $17.01 | $16.40 | 659,739 |
| 2019-11-13 | $17.04 | $17.04 | $16.87 | $16.95 | $16.34 | 602,926 |
| 2019-11-12 | $17.11 | $17.24 | $16.92 | $17.00 | $16.39 | 768,614 |
| 2019-11-11 | $17.11 | $17.22 | $17.00 | $17.05 | $16.44 | 469,635 |
| 2019-11-08 | $17.45 | $17.48 | $16.96 | $17.13 | $16.52 | 1,063,573 |
| 2019-11-07 | $17.17 | $17.70 | $17.15 | $17.51 | $16.88 | 1,061,988 |
| 2019-11-06 | $17.31 | $17.31 | $17.10 | $17.15 | $16.54 | 870,524 |
| 2019-11-05 | $17.15 | $17.77 | $17.15 | $17.35 | $16.73 | 845,652 |
| 2019-11-04 | $17.92 | $17.94 | $17.07 | $17.12 | $16.51 | 954,526 |
| 2019-11-01 | $17.84 | $17.97 | $17.72 | $17.82 | $17.18 | 1,109,115 |
| 2019-10-31 | $17.72 | $17.85 | $17.34 | $17.82 | $17.18 | 814,914 |
| 2019-10-30 | $17.46 | $17.83 | $17.24 | $17.80 | $17.16 | 1,211,908 |
| 2019-10-29 | $17.07 | $17.36 | $17.02 | $17.32 | $16.70 | 809,247 |
| 2019-10-28 | $17.14 | $17.31 | $16.97 | $17.17 | $16.56 | 822,479 |
| 2019-10-25 | $17.09 | $17.38 | $16.88 | $17.12 | $16.51 | 879,648 |
| 2019-10-24 | $17.52 | $17.52 | $16.91 | $16.98 | $16.37 | 947,509 |
| 2019-10-23 | $17.67 | $17.67 | $17.36 | $17.46 | $16.84 | 561,037 |
| 2019-10-22 | $17.23 | $17.69 | $17.00 | $17.58 | $16.95 | 1,541,347 |
| 2019-10-21 | $17.25 | $17.34 | $17.00 | $17.02 | $16.41 | 1,090,035 |
| 2019-10-18 | $16.85 | $17.22 | $16.85 | $17.11 | $16.50 | 1,034,927 |
| 2019-10-17 | $17.70 | $17.80 | $17.02 | $17.05 | $16.44 | 1,062,755 |
| 2019-10-16 | $17.32 | $17.65 | $17.31 | $17.63 | $17.00 | 755,416 |
| 2019-10-15 | $17.18 | $17.65 | $17.07 | $17.38 | $16.76 | 1,400,322 |
| 2019-10-14 | $17.37 | $17.51 | $16.80 | $17.12 | $16.51 | 1,556,743 |
| 2019-10-11 | $17.57 | $17.98 | $17.39 | $17.41 | $16.79 | 1,806,524 |
| 2019-10-10 | $17.55 | $17.94 | $17.31 | $17.55 | $16.92 | 2,020,080 |
| 2019-10-09 | $19.02 | $19.11 | $17.26 | $17.54 | $16.91 | 6,163,210 |
| 2019-10-08 | $19.67 | $19.83 | $18.75 | $18.96 | $18.28 | 3,896,280 |
| 2019-10-07 | $19.35 | $19.80 | $19.30 | $19.77 | $19.06 | 1,164,314 |
| 2019-10-04 | $19.41 | $19.46 | $18.93 | $19.29 | $18.60 | 623,793 |
| 2019-10-03 | $19.06 | $19.74 | $18.60 | $19.45 | $18.76 | 1,150,634 |
| 2019-10-02 | $19.01 | $19.39 | $18.66 | $19.29 | $18.46 | 955,389 |
| 2019-10-01 | $19.01 | $19.25 | $18.76 | $19.01 | $18.19 | 515,048 |
| 2019-09-30 | $19.14 | $19.21 | $18.86 | $19.04 | $18.22 | 457,980 |
| 2019-09-27 | $18.93 | $19.25 | $18.78 | $19.21 | $18.38 | 612,446 |
| 2019-09-26 | $18.89 | $19.14 | $18.75 | $19.08 | $18.26 | 679,013 |
| 2019-09-25 | $18.41 | $18.95 | $18.27 | $18.91 | $18.09 | 673,188 |
| 2019-09-24 | $18.41 | $18.53 | $17.82 | $18.19 | $17.41 | 354,064 |
| 2019-09-23 | $18.10 | $18.47 | $18.10 | $18.35 | $17.56 | 678,220 |
| 2019-09-20 | $18.47 | $18.69 | $18.25 | $18.25 | $17.46 | 968,078 |
| 2019-09-19 | $18.35 | $18.51 | $18.15 | $18.49 | $17.69 | 295,418 |
| 2019-09-18 | $18.24 | $18.45 | $18.05 | $18.30 | $17.51 | 808,579 |
| 2019-09-17 | $18.43 | $18.54 | $17.95 | $18.26 | $17.47 | 1,304,108 |
| 2019-09-16 | $18.00 | $18.23 | $17.77 | $17.91 | $17.14 | 666,455 |
| 2019-09-13 | $18.62 | $18.89 | $17.93 | $18.00 | $17.22 | 664,500 |
| 2019-09-12 | $18.85 | $19.09 | $18.51 | $18.57 | $17.77 | 898,309 |
| 2019-09-11 | $18.47 | $19.07 | $18.03 | $19.01 | $18.19 | 1,432,374 |
| 2019-09-10 | $18.10 | $18.55 | $17.85 | $18.53 | $17.73 | 1,428,044 |
| 2019-09-09 | $17.25 | $18.27 | $17.08 | $18.19 | $17.41 | 1,913,221 |
| 2019-09-06 | $17.65 | $17.65 | $16.96 | $17.08 | $16.34 | 894,871 |
| 2019-09-05 | $17.56 | $17.70 | $17.40 | $17.58 | $16.82 | 606,300 |
| 2019-09-04 | $17.07 | $17.42 | $16.89 | $17.35 | $16.60 | 574,934 |
| 2019-09-03 | $16.67 | $16.98 | $16.57 | $16.97 | $16.24 | 424,961 |
| 2019-08-30 | $17.33 | $17.41 | $16.82 | $16.90 | $16.17 | 416,346 |
| 2019-08-29 | $17.42 | $17.43 | $17.15 | $17.35 | $16.60 | 322,002 |
| 2019-08-28 | $16.64 | $17.30 | $16.64 | $17.11 | $16.37 | 341,892 |
| 2019-08-27 | $17.20 | $17.35 | $16.60 | $16.71 | $15.99 | 716,190 |
| 2019-08-26 | $16.86 | $17.32 | $16.69 | $17.13 | $16.39 | 605,054 |
| 2019-08-23 | $17.04 | $17.04 | $16.48 | $16.66 | $15.94 | 769,045 |
| 2019-08-22 | $16.95 | $17.22 | $16.81 | $17.20 | $16.46 | 450,543 |
| 2019-08-21 | $16.68 | $17.18 | $16.61 | $16.98 | $16.25 | 861,548 |
| 2019-08-20 | $16.35 | $16.56 | $16.19 | $16.46 | $15.75 | 644,964 |
| 2019-08-19 | $16.64 | $16.78 | $16.07 | $16.31 | $15.61 | 1,196,772 |
| 2019-08-16 | $16.40 | $16.60 | $16.29 | $16.30 | $15.60 | 942,437 |
| 2019-08-15 | $16.79 | $16.91 | $16.06 | $16.12 | $15.43 | 1,004,139 |
| 2019-08-14 | $16.77 | $16.77 | $16.00 | $16.25 | $15.55 | 1,530,074 |
| 2019-08-13 | $17.04 | $17.96 | $16.87 | $17.21 | $16.47 | 1,414,842 |
| 2019-08-12 | $17.14 | $17.24 | $16.91 | $17.09 | $16.35 | 793,800 |
| 2019-08-09 | $17.50 | $17.62 | $16.72 | $17.33 | $16.58 | 1,442,668 |
| 2019-08-08 | $17.98 | $18.08 | $17.52 | $17.61 | $16.85 | 1,213,621 |
| 2019-08-07 | $18.22 | $18.30 | $17.74 | $17.93 | $17.16 | 1,488,423 |
| 2019-08-06 | $18.60 | $18.73 | $18.00 | $18.51 | $17.71 | 1,038,594 |
| 2019-08-05 | $18.48 | $18.71 | $18.12 | $18.64 | $17.84 | 1,241,259 |
| 2019-08-02 | $18.63 | $19.16 | $18.37 | $18.88 | $18.07 | 1,454,357 |
| 2019-08-01 | $18.89 | $19.21 | $18.23 | $18.31 | $17.52 | 1,712,359 |
| 2019-07-31 | $19.05 | $19.15 | $18.59 | $19.06 | $18.24 | 1,222,448 |
| 2019-07-30 | $19.22 | $19.29 | $18.66 | $18.82 | $18.01 | 1,279,658 |
| 2019-07-29 | $19.35 | $19.70 | $18.97 | $19.29 | $18.46 | 879,211 |
| 2019-07-26 | $19.40 | $19.54 | $19.30 | $19.37 | $18.53 | 800,404 |
| 2019-07-25 | $19.30 | $19.52 | $19.06 | $19.32 | $18.49 | 996,699 |
| 2019-07-24 | $18.63 | $19.25 | $18.52 | $19.24 | $18.41 | 1,127,269 |
| 2019-07-23 | $18.30 | $18.64 | $18.30 | $18.50 | $17.70 | 708,966 |
| 2019-07-22 | $18.83 | $18.90 | $18.26 | $18.43 | $17.64 | 1,105,544 |
| 2019-07-19 | $18.39 | $18.81 | $18.39 | $18.75 | $17.94 | 1,052,108 |
| 2019-07-18 | $18.79 | $18.89 | $18.16 | $18.40 | $17.61 | 2,238,216 |
| 2019-07-17 | $19.20 | $19.26 | $18.49 | $18.89 | $18.08 | 4,894,343 |
| 2019-07-16 | $20.00 | $20.12 | $19.80 | $19.80 | $18.95 | 968,688 |
| 2019-07-15 | $20.00 | $20.34 | $19.97 | $20.12 | $19.25 | 1,201,588 |
| 2019-07-12 | $20.29 | $20.40 | $19.56 | $20.12 | $19.25 | 3,648,022 |
| 2019-07-11 | $20.84 | $20.84 | $20.20 | $20.25 | $19.38 | 4,510,189 |
| 2019-07-10 | $21.78 | $21.97 | $20.65 | $20.82 | $19.92 | 17,099,722 |
| 2019-07-09 | $23.09 | $23.74 | $22.54 | $23.66 | $22.64 | 4,003,689 |
| 2019-07-08 | $22.46 | $23.37 | $22.30 | $23.19 | $22.19 | 1,860,032 |
| 2019-07-05 | $21.70 | $22.50 | $21.57 | $22.27 | $21.31 | 1,060,716 |
| 2019-07-03 | $21.42 | $22.00 | $21.20 | $21.79 | $20.85 | 683,644 |
| 2019-07-02 | $21.28 | $21.64 | $21.02 | $21.36 | $20.44 | 963,234 |
| 2019-07-01 | $21.00 | $21.55 | $20.78 | $21.25 | $20.33 | 1,233,495 |
| 2019-06-28 | $21.10 | $21.29 | $20.70 | $20.88 | $19.98 | 699,081 |
| 2019-06-27 | $20.68 | $21.18 | $20.68 | $21.07 | $20.16 | 948,597 |
| 2019-06-26 | $21.15 | $21.47 | $20.45 | $20.71 | $19.82 | 2,299,480 |
| 2019-06-25 | $21.13 | $21.45 | $20.75 | $20.75 | $19.86 | 927,189 |
| 2019-06-24 | $21.65 | $22.03 | $20.90 | $21.06 | $20.15 | 788,203 |
| 2019-06-21 | $21.77 | $21.94 | $21.48 | $21.76 | $20.82 | 2,399,280 |
| 2019-06-20 | $22.45 | $22.47 | $21.35 | $21.78 | $20.84 | 1,181,681 |
| 2019-06-19 | $21.98 | $22.47 | $21.75 | $22.31 | $21.35 | 730,063 |
| 2019-06-18 | $21.87 | $22.14 | $21.64 | $21.76 | $20.82 | 628,934 |
| 2019-06-17 | $21.57 | $22.25 | $21.50 | $21.83 | $20.89 | 1,047,405 |
| 2019-06-14 | $21.01 | $21.89 | $21.00 | $21.49 | $20.56 | 708,001 |
| 2019-06-13 | $20.73 | $21.54 | $20.70 | $21.18 | $20.27 | 478,536 |
| 2019-06-12 | $20.95 | $21.13 | $20.50 | $20.63 | $19.74 | 736,479 |
| 2019-06-11 | $21.76 | $21.88 | $20.82 | $20.91 | $20.01 | 485,904 |
| 2019-06-10 | $21.19 | $22.11 | $21.19 | $21.65 | $20.72 | 577,563 |
| 2019-06-07 | $20.80 | $21.09 | $20.40 | $20.97 | $20.07 | 714,448 |
| 2019-06-06 | $21.21 | $21.39 | $20.45 | $20.82 | $19.92 | 782,168 |
| 2019-06-05 | $21.51 | $21.55 | $20.70 | $21.33 | $20.41 | 784,479 |
| 2019-06-04 | $20.84 | $22.08 | $20.81 | $21.48 | $20.55 | 2,093,198 |
| 2019-06-03 | $19.43 | $20.79 | $19.38 | $20.63 | $19.74 | 1,185,491 |
| 2019-05-31 | $20.54 | $20.56 | $18.92 | $19.42 | $18.58 | 3,355,862 |
| 2019-05-30 | $21.11 | $21.33 | $20.41 | $20.79 | $19.89 | 1,893,929 |
| 2019-05-29 | $21.79 | $21.82 | $21.00 | $21.28 | $20.36 | 1,541,656 |
| 2019-05-28 | $22.00 | $22.20 | $21.76 | $21.99 | $21.04 | 668,204 |
| 2019-05-24 | $22.25 | $22.42 | $21.78 | $22.06 | $21.11 | 1,182,822 |
| 2019-05-23 | $22.25 | $22.49 | $22.09 | $22.14 | $21.19 | 660,054 |
| 2019-05-22 | $22.06 | $22.48 | $22.06 | $22.40 | $21.43 | 381,805 |
| 2019-05-21 | $22.00 | $22.29 | $21.89 | $22.25 | $21.29 | 371,482 |
| 2019-05-20 | $21.81 | $22.07 | $21.74 | $22.02 | $21.07 | 473,699 |
| 2019-05-17 | $21.89 | $22.34 | $21.80 | $21.95 | $21.00 | 533,890 |
| 2019-05-16 | $22.16 | $22.35 | $21.96 | $21.97 | $21.02 | 832,998 |
| 2019-05-15 | $22.50 | $22.62 | $22.04 | $22.10 | $21.15 | 534,475 |
| 2019-05-14 | $22.21 | $22.65 | $22.00 | $22.38 | $21.42 | 826,258 |
| 2019-05-13 | $22.00 | $22.12 | $21.80 | $21.98 | $21.03 | 1,052,987 |
| 2019-05-10 | $22.30 | $22.54 | $22.23 | $22.38 | $21.42 | 727,242 |
| 2019-05-09 | $22.51 | $22.63 | $22.31 | $22.48 | $21.51 | 598,267 |
| 2019-05-08 | $22.61 | $22.89 | $22.57 | $22.60 | $21.63 | 678,005 |
| 2019-05-07 | $22.44 | $22.88 | $22.42 | $22.83 | $21.85 | 1,209,616 |
| 2019-05-06 | $22.30 | $22.75 | $22.19 | $22.69 | $21.71 | 682,770 |
| 2019-05-03 | $22.99 | $23.06 | $22.38 | $22.61 | $21.64 | 1,211,123 |
| 2019-05-02 | $22.48 | $22.97 | $22.33 | $22.92 | $21.93 | 954,883 |
| 2019-05-01 | $22.45 | $22.65 | $22.18 | $22.63 | $21.65 | 1,335,209 |
| 2019-04-30 | $23.37 | $23.43 | $22.41 | $22.41 | $21.44 | 1,035,950 |
| 2019-04-29 | $23.04 | $23.26 | $22.79 | $23.19 | $22.19 | 835,256 |
| 2019-04-26 | $22.40 | $22.93 | $22.06 | $22.79 | $21.81 | 1,159,291 |
| 2019-04-25 | $22.40 | $22.51 | $21.88 | $22.33 | $21.37 | 1,104,728 |
| 2019-04-24 | $22.27 | $22.60 | $21.84 | $22.40 | $21.43 | 1,342,247 |
| 2019-04-23 | $22.90 | $22.97 | $22.15 | $22.19 | $21.23 | 2,226,791 |
| 2019-04-22 | $23.81 | $23.91 | $22.77 | $22.82 | $21.84 | 1,735,042 |
| 2019-04-18 | $23.45 | $24.34 | $23.33 | $23.79 | $22.76 | 2,058,588 |
| 2019-04-17 | $23.82 | $23.96 | $23.44 | $23.45 | $22.44 | 941,958 |
| 2019-04-16 | $24.23 | $24.50 | $23.60 | $23.91 | $22.88 | 2,509,081 |
| 2019-04-15 | $22.81 | $24.17 | $22.66 | $23.97 | $22.94 | 5,351,696 |
| 2019-04-12 | $23.07 | $23.22 | $22.32 | $22.45 | $21.48 | 1,689,845 |
| 2019-04-11 | $23.01 | $23.21 | $22.75 | $23.03 | $22.04 | 2,183,245 |
| 2019-04-10 | $23.23 | $23.90 | $22.72 | $22.75 | $21.77 | 10,398,245 |
| 2019-04-09 | $21.40 | $22.02 | $21.26 | $21.88 | $20.94 | 3,204,088 |
| 2019-04-08 | $21.69 | $21.90 | $21.24 | $21.30 | $20.38 | 1,607,766 |
| 2019-04-05 | $21.78 | $21.95 | $21.51 | $21.69 | $20.75 | 1,570,664 |
| 2019-04-04 | $21.85 | $21.99 | $21.38 | $21.69 | $20.75 | 1,236,656 |
| 2019-04-03 | $23.13 | $23.18 | $21.70 | $21.78 | $20.84 | 2,632,777 |
| 2019-04-02 | $22.80 | $23.08 | $22.43 | $23.00 | $22.01 | 1,225,447 |
| 2019-04-01 | $23.99 | $24.19 | $22.60 | $22.71 | $21.73 | 2,587,137 |
| 2019-03-29 | $22.80 | $23.74 | $22.70 | $23.55 | $22.53 | 2,413,940 |
| 2019-03-28 | $22.50 | $22.70 | $22.40 | $22.69 | $21.71 | 1,763,050 |
| 2019-03-27 | $22.32 | $22.72 | $22.19 | $22.30 | $21.34 | 5,228,088 |
| 2019-03-26 | $22.04 | $22.40 | $21.90 | $22.08 | $21.13 | 2,924,027 |
| 2019-03-25 | $22.25 | $22.50 | $21.37 | $21.77 | $20.83 | 3,832,285 |
| 2019-03-22 | $22.86 | $23.24 | $22.01 | $22.12 | $21.17 | 12,359,177 |
| 2019-03-21 | $22.22 | $23.15 | $22.00 | $22.41 | $21.44 | 43,433,725 |