Lightspeed Commerce Inc (Sub Voting) (LSPD) Exchange: NYSE
Data as of Aug. 22, 2025
$11.72 ($0.23) 2.00%
Lightspeed Commerce Inc (Sub Voting) - Daily Information
Click for more stock information on Lightspeed Commerce Inc (Sub Voting).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.49 |
| Previous Close | $11.72 |
| High | $11.73 |
| Low | $11.47 |
| Adjusted Open | $11.49 |
| Previous Adjusted Close | $11.72 |
| Adjusted High | $11.73 |
| Adjusted Low | $11.47 |
Invest in Lightspeed Commerce Inc (Sub Voting) (LSPD)
Key People Lightspeed Commerce Inc (Sub Voting)
| Employee | Position |
|---|---|
| Dax Dasilva | Chief Executive Officer & Director |
| Jean-Paul Chauvet | President & Director |
| Brandon Nussey | Chief Financial & Operations Officer |
| Jim Texier | Chief Product Officer |
| Asha Bakshani | Senior Vice President-Finance |
| Merline Saintil | Director |
| Lory Ajamian | Executive Vice President-Marketing |
| Marty M. Réaume | Chief People Officer |
| Daniel Micak | Secretary, Executive VP & General Counsel |
| Patrick Pichette | Chairman |
| Marie-Josée Lamothe | Independent Director |
| Robert Williams | Independent Director |
| Paul J. McFeeters | Independent Director |
Historical Stock Data for Lightspeed Commerce Inc (Sub Voting) (LSPD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $11.49 | $11.73 | $11.47 | $11.72 | $11.72 | 404,454 |
| 2025-08-20 | $12.05 | $12.05 | $11.47 | $11.49 | $11.49 | 556,378 |
| 2025-08-19 | $12.35 | $12.38 | $12.04 | $12.06 | $12.06 | 282,768 |
| 2025-08-18 | $12.34 | $12.41 | $12.28 | $12.35 | $12.35 | 310,178 |
| 2025-08-15 | $12.22 | $12.42 | $12.14 | $12.38 | $12.38 | 473,012 |
| 2025-08-14 | $12.25 | $12.36 | $12.04 | $12.19 | $12.19 | 300,734 |
| 2025-08-13 | $12.17 | $12.39 | $12.01 | $12.37 | $12.37 | 334,639 |
| 2025-08-12 | $11.99 | $12.15 | $11.97 | $12.03 | $12.03 | 421,853 |
| 2025-08-11 | $11.93 | $12.29 | $11.91 | $11.98 | $11.98 | 443,395 |
| 2025-08-08 | $12.29 | $12.37 | $11.99 | $12.04 | $12.04 | 721,876 |
| 2025-08-07 | $12.68 | $12.68 | $12.09 | $12.33 | $12.33 | 518,803 |
| 2025-08-06 | $12.58 | $12.66 | $12.37 | $12.55 | $12.55 | 449,503 |
| 2025-08-05 | $12.54 | $12.55 | $12.12 | $12.44 | $12.44 | 863,149 |
| 2025-08-04 | $12.39 | $12.70 | $12.23 | $12.55 | $12.55 | 594,263 |
| 2025-08-01 | $12.19 | $12.41 | $11.86 | $12.30 | $12.30 | 820,566 |
| 2025-07-31 | $13.65 | $14.34 | $12.38 | $12.44 | $12.44 | 2,007,604 |
| 2025-07-30 | $13.41 | $13.46 | $13.02 | $13.15 | $13.15 | 1,143,265 |
| 2025-07-29 | $13.94 | $13.96 | $13.16 | $13.36 | $13.36 | 1,153,863 |
| 2025-07-28 | $13.73 | $13.99 | $13.68 | $13.83 | $13.83 | 801,989 |
| 2025-07-25 | $13.16 | $13.76 | $13.07 | $13.69 | $13.69 | 1,084,421 |
| 2025-07-24 | $13.18 | $13.18 | $12.97 | $13.12 | $13.12 | 386,878 |
| 2025-07-23 | $13.22 | $13.26 | $12.95 | $13.18 | $13.18 | 393,112 |
| 2025-07-22 | $12.92 | $13.33 | $12.72 | $13.17 | $13.17 | 717,265 |
| 2025-07-21 | $12.62 | $12.94 | $12.49 | $12.92 | $12.92 | 698,499 |
| 2025-07-18 | $12.45 | $12.60 | $12.42 | $12.54 | $12.54 | 392,145 |
| 2025-07-17 | $12.28 | $12.54 | $12.28 | $12.35 | $12.35 | 390,446 |
| 2025-07-16 | $11.88 | $12.30 | $11.78 | $12.28 | $12.28 | 448,177 |
| 2025-07-15 | $11.70 | $12.04 | $11.69 | $11.83 | $11.83 | 375,695 |
| 2025-07-14 | $11.44 | $11.68 | $11.37 | $11.63 | $11.63 | 320,654 |
| 2025-07-11 | $11.57 | $11.70 | $11.47 | $11.48 | $11.48 | 294,016 |
| 2025-07-10 | $11.87 | $11.88 | $11.46 | $11.74 | $11.74 | 384,323 |
| 2025-07-09 | $11.76 | $11.88 | $11.63 | $11.86 | $11.86 | 304,857 |
| 2025-07-08 | $11.67 | $11.92 | $11.64 | $11.78 | $11.78 | 391,572 |
| 2025-07-07 | $11.59 | $11.79 | $11.52 | $11.64 | $11.64 | 509,790 |
| 2025-07-03 | $11.69 | $11.83 | $11.69 | $11.73 | $11.73 | 252,735 |
| 2025-07-02 | $11.63 | $11.67 | $11.43 | $11.66 | $11.66 | 341,804 |
| 2025-07-01 | $11.66 | $11.74 | $11.48 | $11.63 | $11.63 | 332,021 |
| 2025-06-30 | $11.61 | $11.79 | $11.56 | $11.71 | $11.71 | 557,362 |
| 2025-06-27 | $11.67 | $11.73 | $11.39 | $11.49 | $11.49 | 754,468 |
| 2025-06-26 | $11.38 | $11.64 | $11.20 | $11.62 | $11.62 | 537,702 |
| 2025-06-25 | $11.84 | $11.84 | $11.33 | $11.36 | $11.36 | 423,821 |
| 2025-06-24 | $11.17 | $11.88 | $11.17 | $11.76 | $11.76 | 1,020,469 |
| 2025-06-23 | $10.88 | $11.08 | $10.73 | $10.99 | $10.99 | 557,305 |
| 2025-06-20 | $11.26 | $11.30 | $10.86 | $10.89 | $10.89 | 990,940 |
| 2025-06-18 | $11.26 | $11.37 | $11.18 | $11.20 | $11.20 | 421,870 |
| 2025-06-17 | $11.28 | $11.32 | $11.12 | $11.26 | $11.26 | 615,992 |
| 2025-06-16 | $11.08 | $11.43 | $10.97 | $11.35 | $11.35 | 744,204 |
| 2025-06-13 | $11.32 | $11.37 | $10.89 | $10.93 | $10.93 | 1,102,663 |
| 2025-06-12 | $11.99 | $12.07 | $11.50 | $11.50 | $11.50 | 947,904 |
| 2025-06-11 | $12.18 | $12.28 | $12.00 | $12.06 | $12.06 | 906,292 |
| 2025-06-10 | $11.81 | $12.17 | $11.67 | $12.11 | $12.11 | 1,297,473 |
| 2025-06-09 | $11.55 | $11.71 | $11.49 | $11.67 | $11.67 | 827,260 |
| 2025-06-06 | $11.41 | $11.62 | $11.39 | $11.50 | $11.50 | 587,985 |
| 2025-06-05 | $11.26 | $11.55 | $11.19 | $11.34 | $11.34 | 1,071,119 |
| 2025-06-04 | $11.03 | $11.23 | $11.03 | $11.16 | $11.16 | 970,874 |
| 2025-06-03 | $10.69 | $11.26 | $10.62 | $11.05 | $11.05 | 2,187,749 |
| 2025-06-02 | $10.45 | $10.71 | $10.24 | $10.69 | $10.69 | 917,927 |
| 2025-05-30 | $10.63 | $10.66 | $10.41 | $10.48 | $10.48 | 531,189 |
| 2025-05-29 | $10.69 | $10.78 | $10.58 | $10.68 | $10.68 | 473,069 |
| 2025-05-28 | $10.86 | $10.86 | $10.54 | $10.57 | $10.57 | 543,944 |
| 2025-05-27 | $10.64 | $10.89 | $10.44 | $10.87 | $10.87 | 931,852 |
| 2025-05-23 | $9.72 | $10.70 | $9.68 | $10.53 | $10.53 | 1,104,758 |
| 2025-05-22 | $10.40 | $10.45 | $9.70 | $9.88 | $9.88 | 2,010,747 |
| 2025-05-21 | $10.88 | $11.10 | $10.72 | $10.77 | $10.77 | 1,401,146 |
| 2025-05-20 | $10.83 | $11.02 | $10.77 | $10.97 | $10.97 | 917,323 |
| 2025-05-19 | $10.68 | $10.93 | $10.62 | $10.88 | $10.88 | 354,360 |
| 2025-05-16 | $10.69 | $10.85 | $10.65 | $10.84 | $10.84 | 563,087 |
| 2025-05-15 | $10.75 | $10.81 | $10.52 | $10.67 | $10.67 | 575,677 |
| 2025-05-14 | $10.79 | $10.86 | $10.62 | $10.83 | $10.83 | 711,286 |
| 2025-05-13 | $10.50 | $10.81 | $10.50 | $10.78 | $10.78 | 692,902 |
| 2025-05-12 | $10.33 | $10.51 | $10.19 | $10.49 | $10.49 | 1,052,529 |
| 2025-05-09 | $10.08 | $10.16 | $9.86 | $9.93 | $9.93 | 778,773 |
| 2025-05-08 | $9.88 | $10.08 | $9.73 | $10.04 | $10.04 | 1,005,468 |
| 2025-05-07 | $9.79 | $9.83 | $9.62 | $9.75 | $9.75 | 528,852 |
| 2025-05-06 | $9.51 | $9.78 | $9.51 | $9.73 | $9.73 | 597,086 |
| 2025-05-05 | $9.59 | $9.82 | $9.55 | $9.66 | $9.66 | 483,709 |
| 2025-05-02 | $9.82 | $9.87 | $9.68 | $9.70 | $9.70 | 630,224 |
| 2025-05-01 | $9.93 | $9.94 | $9.60 | $9.72 | $9.72 | 730,770 |
| 2025-04-30 | $9.82 | $9.88 | $9.66 | $9.80 | $9.80 | 947,681 |
| 2025-04-29 | $10.22 | $10.27 | $9.98 | $10.02 | $10.02 | 561,373 |
| 2025-04-28 | $10.17 | $10.40 | $10.02 | $10.19 | $10.19 | 1,284,584 |
| 2025-04-25 | $10.10 | $10.39 | $10.10 | $10.24 | $10.24 | 1,151,974 |
| 2025-04-24 | $9.90 | $10.24 | $9.89 | $10.12 | $10.12 | 1,645,846 |
| 2025-04-23 | $9.89 | $10.12 | $9.81 | $9.84 | $9.84 | 1,370,600 |
| 2025-04-22 | $9.33 | $9.70 | $9.33 | $9.57 | $9.57 | 1,450,896 |
| 2025-04-21 | $9.20 | $9.29 | $9.15 | $9.22 | $9.22 | 1,463,848 |
| 2025-04-17 | $9.16 | $9.43 | $9.16 | $9.28 | $9.28 | 1,138,586 |
| 2025-04-16 | $8.87 | $9.43 | $8.87 | $9.16 | $9.16 | 1,338,377 |
| 2025-04-15 | $9.14 | $9.35 | $8.90 | $8.99 | $8.99 | 724,462 |
| 2025-04-14 | $9.10 | $9.32 | $8.90 | $9.13 | $9.13 | 1,553,899 |
| 2025-04-11 | $8.84 | $9.30 | $8.84 | $9.11 | $9.11 | 1,360,361 |
| 2025-04-10 | $8.95 | $9.15 | $8.64 | $8.83 | $8.83 | 1,886,690 |
| 2025-04-09 | $8.00 | $9.40 | $8.00 | $9.20 | $9.20 | 2,826,858 |
| 2025-04-08 | $8.45 | $8.73 | $7.92 | $8.05 | $8.05 | 2,047,651 |
| 2025-04-07 | $7.34 | $8.23 | $7.34 | $7.97 | $7.97 | 2,300,207 |
| 2025-04-04 | $7.94 | $8.00 | $7.43 | $7.86 | $7.86 | 2,290,896 |
| 2025-04-03 | $8.68 | $8.79 | $8.19 | $8.20 | $8.20 | 1,729,866 |
| 2025-04-02 | $8.81 | $9.13 | $8.77 | $9.05 | $9.05 | 1,013,537 |
| 2025-04-01 | $8.81 | $8.95 | $8.54 | $8.91 | $8.91 | 972,815 |
| 2025-03-31 | $8.89 | $8.98 | $8.72 | $8.75 | $8.75 | 2,601,403 |
| 2025-03-28 | $9.26 | $9.36 | $9.00 | $9.09 | $9.09 | 877,775 |
| 2025-03-27 | $9.54 | $9.67 | $9.25 | $9.37 | $9.37 | 1,366,532 |
| 2025-03-26 | $10.24 | $10.38 | $9.90 | $9.94 | $9.94 | 814,410 |
| 2025-03-25 | $9.94 | $10.14 | $9.88 | $10.14 | $10.14 | 2,475,519 |
| 2025-03-24 | $10.74 | $10.81 | $9.90 | $9.98 | $9.98 | 2,742,319 |
| 2025-03-21 | $10.45 | $10.63 | $10.38 | $10.63 | $10.63 | 609,309 |
| 2025-03-20 | $10.30 | $10.73 | $10.30 | $10.58 | $10.58 | 582,723 |
| 2025-03-19 | $10.57 | $10.60 | $10.31 | $10.49 | $10.49 | 1,128,674 |
| 2025-03-18 | $10.52 | $10.62 | $10.38 | $10.50 | $10.50 | 1,255,259 |
| 2025-03-17 | $10.65 | $10.88 | $10.59 | $10.61 | $10.61 | 856,836 |
| 2025-03-14 | $10.45 | $10.79 | $10.45 | $10.78 | $10.78 | 624,473 |
| 2025-03-13 | $10.71 | $10.71 | $10.20 | $10.25 | $10.25 | 718,797 |
| 2025-03-12 | $10.96 | $11.05 | $10.68 | $10.75 | $10.75 | 824,330 |
| 2025-03-11 | $10.88 | $10.95 | $10.52 | $10.77 | $10.77 | 1,216,077 |
| 2025-03-10 | $11.12 | $11.18 | $10.80 | $10.91 | $10.91 | 1,413,823 |
| 2025-03-07 | $11.32 | $11.57 | $11.06 | $11.41 | $11.41 | 1,079,439 |
| 2025-03-06 | $11.62 | $11.75 | $11.33 | $11.38 | $11.38 | 1,505,455 |
| 2025-03-05 | $11.66 | $11.83 | $11.57 | $11.78 | $11.78 | 811,095 |
| 2025-03-04 | $11.96 | $12.03 | $11.20 | $11.55 | $11.55 | 1,663,403 |
| 2025-03-03 | $12.72 | $12.90 | $12.05 | $12.14 | $12.14 | 1,156,473 |
| 2025-02-28 | $12.68 | $12.81 | $12.47 | $12.63 | $12.63 | 926,315 |
| 2025-02-27 | $13.02 | $13.16 | $12.69 | $12.78 | $12.78 | 1,292,112 |
| 2025-02-26 | $12.96 | $13.28 | $12.92 | $12.93 | $12.93 | 980,255 |
| 2025-02-25 | $13.07 | $13.14 | $12.80 | $12.89 | $12.89 | 1,430,726 |
| 2025-02-24 | $13.11 | $13.28 | $12.78 | $13.09 | $13.09 | 1,098,558 |
| 2025-02-21 | $13.46 | $13.51 | $13.12 | $13.15 | $13.15 | 1,402,335 |
| 2025-02-20 | $13.53 | $13.53 | $13.19 | $13.44 | $13.44 | 2,013,826 |
| 2025-02-19 | $14.03 | $14.03 | $13.56 | $13.59 | $13.59 | 1,355,489 |
| 2025-02-18 | $13.55 | $13.85 | $13.51 | $13.72 | $13.72 | 952,122 |
| 2025-02-14 | $13.41 | $13.55 | $13.21 | $13.54 | $13.54 | 1,177,956 |
| 2025-02-13 | $13.24 | $13.57 | $13.24 | $13.39 | $13.39 | 759,089 |
| 2025-02-12 | $12.95 | $13.42 | $12.94 | $13.22 | $13.22 | 821,452 |
| 2025-02-11 | $13.16 | $13.37 | $12.80 | $13.13 | $13.13 | 1,023,642 |
| 2025-02-10 | $13.22 | $13.38 | $12.98 | $13.31 | $13.31 | 928,689 |
| 2025-02-07 | $12.54 | $13.16 | $12.32 | $13.12 | $13.12 | 1,817,949 |
| 2025-02-06 | $13.10 | $13.10 | $11.81 | $12.60 | $12.60 | 3,792,455 |
| 2025-02-05 | $14.53 | $14.59 | $14.24 | $14.50 | $14.50 | 813,427 |
| 2025-02-04 | $13.98 | $14.46 | $13.93 | $14.46 | $14.46 | 589,347 |
| 2025-02-03 | $13.90 | $13.90 | $13.47 | $13.83 | $13.83 | 743,504 |
| 2025-01-31 | $14.80 | $15.10 | $14.40 | $14.43 | $14.43 | 702,694 |
| 2025-01-30 | $14.40 | $14.88 | $14.40 | $14.68 | $14.68 | 443,650 |
| 2025-01-29 | $14.48 | $14.52 | $14.20 | $14.45 | $14.45 | 230,894 |
| 2025-01-28 | $14.29 | $14.59 | $14.22 | $14.56 | $14.56 | 351,793 |
| 2025-01-27 | $14.50 | $14.72 | $14.10 | $14.30 | $14.30 | 532,666 |
| 2025-01-24 | $14.75 | $15.07 | $14.65 | $14.66 | $14.66 | 653,270 |
| 2025-01-23 | $14.70 | $14.82 | $14.58 | $14.70 | $14.70 | 254,933 |
| 2025-01-22 | $14.91 | $15.17 | $14.75 | $14.80 | $14.80 | 298,465 |
| 2025-01-21 | $14.75 | $14.90 | $14.36 | $14.78 | $14.78 | 421,630 |
| 2025-01-17 | $15.14 | $15.14 | $14.60 | $14.61 | $14.61 | 360,217 |
| 2025-01-16 | $14.79 | $15.13 | $14.73 | $14.94 | $14.94 | 336,788 |
| 2025-01-15 | $15.22 | $15.22 | $14.76 | $14.84 | $14.84 | 261,391 |
| 2025-01-14 | $14.56 | $14.76 | $14.51 | $14.71 | $14.71 | 465,406 |
| 2025-01-13 | $14.55 | $14.66 | $14.25 | $14.46 | $14.46 | 416,047 |
| 2025-01-10 | $14.74 | $14.83 | $14.38 | $14.79 | $14.79 | 472,251 |
| 2025-01-08 | $15.50 | $15.55 | $15.20 | $15.38 | $15.38 | 531,380 |
| 2025-01-07 | $16.23 | $16.24 | $15.53 | $15.55 | $15.55 | 382,721 |
| 2025-01-06 | $16.00 | $16.22 | $15.87 | $16.19 | $16.19 | 338,652 |
| 2025-01-03 | $15.85 | $16.08 | $15.51 | $15.72 | $15.72 | 277,740 |
| 2025-01-02 | $15.34 | $15.75 | $15.22 | $15.74 | $15.74 | 380,163 |
| 2024-12-31 | $15.32 | $15.35 | $15.15 | $15.23 | $15.23 | 401,923 |
| 2024-12-30 | $15.45 | $15.45 | $15.17 | $15.26 | $15.26 | 309,199 |
| 2024-12-27 | $16.00 | $16.15 | $15.38 | $15.63 | $15.63 | 329,257 |
| 2024-12-26 | $15.61 | $16.40 | $15.50 | $16.12 | $16.12 | 534,188 |
| 2024-12-24 | $15.84 | $15.84 | $15.62 | $15.67 | $15.67 | 166,788 |
| 2024-12-23 | $16.02 | $16.20 | $15.80 | $15.89 | $15.89 | 340,161 |
| 2024-12-20 | $15.25 | $16.16 | $15.25 | $16.07 | $16.07 | 1,169,215 |
| 2024-12-19 | $15.86 | $15.98 | $15.33 | $15.42 | $15.42 | 645,156 |
| 2024-12-18 | $16.55 | $16.74 | $15.54 | $15.54 | $15.54 | 664,552 |
| 2024-12-17 | $16.04 | $16.57 | $16.01 | $16.50 | $16.50 | 381,616 |
| 2024-12-16 | $16.01 | $16.26 | $15.72 | $16.22 | $16.22 | 587,919 |
| 2024-12-13 | $16.45 | $16.50 | $16.04 | $16.23 | $16.23 | 530,083 |
| 2024-12-12 | $16.57 | $16.69 | $16.23 | $16.53 | $16.53 | 372,372 |
| 2024-12-11 | $16.86 | $16.90 | $16.52 | $16.67 | $16.67 | 414,169 |
| 2024-12-10 | $17.12 | $17.28 | $16.76 | $16.80 | $16.80 | 377,962 |
| 2024-12-09 | $17.30 | $17.59 | $17.06 | $17.10 | $17.10 | 339,105 |
| 2024-12-06 | $17.18 | $17.43 | $17.16 | $17.31 | $17.31 | 350,872 |
| 2024-12-05 | $17.27 | $17.47 | $17.09 | $17.09 | $17.09 | 534,474 |
| 2024-12-04 | $17.50 | $17.89 | $17.24 | $17.25 | $17.25 | 796,132 |
| 2024-12-03 | $16.90 | $17.53 | $16.86 | $17.36 | $17.36 | 575,468 |
| 2024-12-02 | $18.50 | $18.61 | $17.12 | $17.12 | $17.12 | 1,699,357 |
| 2024-11-29 | $18.46 | $18.96 | $18.46 | $18.80 | $18.80 | 321,347 |
| 2024-11-27 | $18.18 | $18.84 | $18.18 | $18.77 | $18.77 | 961,476 |
| 2024-11-26 | $17.40 | $18.49 | $17.40 | $18.25 | $18.25 | 744,550 |
| 2024-11-25 | $17.90 | $17.98 | $17.44 | $17.86 | $17.86 | 773,704 |
| 2024-11-22 | $17.59 | $17.86 | $17.56 | $17.74 | $17.74 | 491,858 |
| 2024-11-21 | $17.71 | $17.85 | $17.44 | $17.67 | $17.67 | 676,508 |
| 2024-11-20 | $17.74 | $17.76 | $17.42 | $17.59 | $17.59 | 635,537 |
| 2024-11-19 | $17.37 | $17.71 | $17.34 | $17.66 | $17.66 | 624,085 |
| 2024-11-18 | $17.36 | $17.91 | $17.32 | $17.53 | $17.53 | 1,181,892 |
| 2024-11-15 | $17.45 | $17.45 | $17.08 | $17.27 | $17.27 | 1,280,168 |
| 2024-11-14 | $18.33 | $18.63 | $17.59 | $17.59 | $17.59 | 1,135,138 |
| 2024-11-13 | $18.40 | $18.88 | $18.31 | $18.35 | $18.35 | 1,106,315 |
| 2024-11-12 | $17.60 | $18.50 | $17.60 | $18.40 | $18.40 | 1,619,534 |
| 2024-11-11 | $17.11 | $17.79 | $17.03 | $17.75 | $17.75 | 1,213,200 |
| 2024-11-08 | $16.86 | $17.25 | $16.62 | $17.07 | $17.07 | 1,285,289 |
| 2024-11-07 | $16.86 | $17.93 | $16.66 | $16.95 | $16.95 | 2,840,967 |
| 2024-11-06 | $15.70 | $15.86 | $15.46 | $15.76 | $15.76 | 1,329,143 |
| 2024-11-05 | $15.35 | $15.63 | $15.24 | $15.53 | $15.53 | 1,044,793 |
| 2024-11-04 | $14.83 | $15.19 | $14.77 | $15.11 | $15.11 | 812,238 |
| 2024-11-01 | $15.20 | $15.20 | $14.83 | $14.89 | $14.89 | 906,803 |
| 2024-10-31 | $15.01 | $15.39 | $14.75 | $15.12 | $15.12 | 1,624,134 |
| 2024-10-30 | $14.80 | $15.17 | $14.80 | $15.05 | $15.05 | 580,676 |
| 2024-10-29 | $14.86 | $15.07 | $14.77 | $14.95 | $14.95 | 494,365 |
| 2024-10-28 | $14.94 | $15.11 | $14.86 | $14.93 | $14.93 | 421,642 |
| 2024-10-25 | $15.05 | $15.20 | $14.78 | $14.78 | $14.78 | 725,304 |
| 2024-10-24 | $15.30 | $15.30 | $14.93 | $15.05 | $15.05 | 604,764 |
| 2024-10-23 | $15.41 | $15.44 | $14.94 | $15.15 | $15.15 | 557,317 |
| 2024-10-22 | $15.73 | $15.92 | $15.40 | $15.44 | $15.44 | 479,429 |
| 2024-10-21 | $15.74 | $15.80 | $15.44 | $15.77 | $15.77 | 280,502 |
| 2024-10-18 | $15.84 | $15.91 | $15.71 | $15.79 | $15.79 | 342,787 |
| 2024-10-17 | $15.99 | $16.00 | $15.70 | $15.72 | $15.72 | 390,186 |
| 2024-10-16 | $15.88 | $16.10 | $15.78 | $15.96 | $15.96 | 386,437 |
| 2024-10-15 | $15.75 | $15.86 | $15.57 | $15.86 | $15.86 | 421,866 |
| 2024-10-14 | $15.89 | $15.96 | $15.68 | $15.84 | $15.84 | 320,342 |
| 2024-10-11 | $15.93 | $16.12 | $15.86 | $15.91 | $15.91 | 353,979 |
| 2024-10-10 | $15.86 | $15.98 | $15.78 | $15.94 | $15.94 | 378,782 |
| 2024-10-09 | $15.93 | $16.08 | $15.81 | $15.98 | $15.98 | 407,890 |
| 2024-10-08 | $15.77 | $16.15 | $15.77 | $16.01 | $16.01 | 670,719 |
| 2024-10-07 | $16.06 | $16.44 | $15.76 | $15.85 | $15.85 | 681,062 |
| 2024-10-04 | $16.35 | $16.36 | $16.02 | $16.10 | $16.10 | 655,595 |
| 2024-10-03 | $16.12 | $16.35 | $15.98 | $16.09 | $16.09 | 563,715 |
| 2024-10-02 | $16.40 | $16.67 | $16.18 | $16.32 | $16.32 | 797,137 |
| 2024-10-01 | $16.44 | $16.47 | $15.94 | $16.44 | $16.44 | 824,984 |
| 2024-09-30 | $16.68 | $16.79 | $16.27 | $16.49 | $16.49 | 1,111,444 |
| 2024-09-27 | $16.50 | $16.88 | $16.32 | $16.76 | $16.76 | 1,421,171 |
| 2024-09-26 | $16.03 | $16.84 | $15.81 | $16.42 | $16.42 | 2,336,906 |
| 2024-09-25 | $13.88 | $16.26 | $13.79 | $15.68 | $15.68 | 9,334,655 |
| 2024-09-24 | $13.76 | $13.92 | $13.59 | $13.89 | $13.89 | 391,172 |
| 2024-09-23 | $13.82 | $13.85 | $13.64 | $13.64 | $13.64 | 479,581 |
| 2024-09-20 | $14.00 | $14.02 | $13.68 | $13.81 | $13.81 | 546,371 |
| 2024-09-19 | $13.71 | $14.03 | $13.57 | $14.02 | $14.02 | 823,705 |
| 2024-09-18 | $13.23 | $13.62 | $13.16 | $13.34 | $13.34 | 605,488 |
| 2024-09-17 | $13.34 | $13.35 | $13.00 | $13.17 | $13.17 | 891,467 |
| 2024-09-16 | $12.58 | $12.85 | $12.50 | $12.85 | $12.85 | 619,287 |
| 2024-09-13 | $12.55 | $12.88 | $12.55 | $12.62 | $12.62 | 472,127 |
| 2024-09-12 | $12.64 | $12.74 | $12.50 | $12.61 | $12.61 | 521,285 |
| 2024-09-11 | $12.23 | $12.67 | $12.03 | $12.62 | $12.62 | 607,161 |
| 2024-09-10 | $12.24 | $12.31 | $11.84 | $12.28 | $12.28 | 831,620 |
| 2024-09-09 | $12.13 | $12.42 | $12.13 | $12.25 | $12.25 | 1,134,752 |
| 2024-09-06 | $12.62 | $12.74 | $11.87 | $12.04 | $12.04 | 922,793 |
| 2024-09-05 | $12.71 | $12.90 | $12.57 | $12.62 | $12.62 | 571,709 |
| 2024-09-04 | $12.76 | $13.02 | $12.55 | $12.67 | $12.67 | 531,991 |
| 2024-09-03 | $12.74 | $13.04 | $12.73 | $12.91 | $12.91 | 615,798 |
| 2024-08-30 | $12.92 | $12.93 | $12.74 | $12.88 | $12.88 | 690,916 |
| 2024-08-29 | $12.72 | $12.90 | $12.67 | $12.74 | $12.74 | 681,776 |
| 2024-08-28 | $12.99 | $13.03 | $12.53 | $12.56 | $12.56 | 878,288 |
| 2024-08-27 | $13.10 | $13.17 | $12.97 | $13.08 | $13.08 | 416,397 |
| 2024-08-26 | $13.17 | $13.34 | $13.08 | $13.23 | $13.23 | 721,314 |
| 2024-08-23 | $13.32 | $13.43 | $13.17 | $13.22 | $13.22 | 830,658 |
| 2024-08-22 | $13.41 | $13.41 | $13.04 | $13.13 | $13.13 | 511,439 |
| 2024-08-21 | $13.28 | $13.35 | $13.14 | $13.30 | $13.30 | 506,571 |
| 2024-08-20 | $13.55 | $13.58 | $13.24 | $13.24 | $13.24 | 550,696 |
| 2024-08-19 | $13.39 | $13.62 | $13.34 | $13.61 | $13.61 | 455,891 |
| 2024-08-16 | $13.31 | $13.38 | $13.16 | $13.36 | $13.36 | 482,941 |
| 2024-08-15 | $13.11 | $13.40 | $13.04 | $13.33 | $13.33 | 750,222 |
| 2024-08-14 | $12.98 | $13.13 | $12.82 | $12.95 | $12.95 | 1,122,566 |
| 2024-08-13 | $12.65 | $13.16 | $12.58 | $12.98 | $12.98 | 834,143 |
| 2024-08-12 | $12.54 | $12.74 | $12.46 | $12.53 | $12.53 | 507,079 |
| 2024-08-09 | $12.66 | $12.69 | $12.31 | $12.43 | $12.43 | 606,602 |
| 2024-08-08 | $12.21 | $12.68 | $12.01 | $12.61 | $12.61 | 697,176 |
| 2024-08-07 | $12.39 | $12.54 | $11.93 | $11.98 | $11.98 | 848,150 |
| 2024-08-06 | $11.79 | $12.47 | $11.65 | $12.08 | $12.08 | 1,580,812 |
| 2024-08-05 | $11.22 | $11.90 | $11.01 | $11.84 | $11.84 | 1,334,236 |
| 2024-08-02 | $12.69 | $12.96 | $11.80 | $11.92 | $11.92 | 1,766,103 |
| 2024-08-01 | $13.97 | $14.29 | $13.03 | $13.17 | $13.17 | 2,410,634 |
| 2024-07-31 | $13.56 | $13.73 | $13.36 | $13.39 | $13.39 | 2,333,750 |
| 2024-07-30 | $13.44 | $13.63 | $13.20 | $13.44 | $13.44 | 1,212,227 |
| 2024-07-29 | $13.39 | $13.53 | $13.14 | $13.46 | $13.46 | 1,074,814 |
| 2024-07-26 | $13.26 | $13.37 | $13.12 | $13.30 | $13.30 | 883,429 |
| 2024-07-25 | $13.13 | $13.38 | $12.92 | $13.04 | $13.04 | 423,835 |
| 2024-07-24 | $13.64 | $13.66 | $13.01 | $13.12 | $13.12 | 987,652 |
| 2024-07-23 | $13.78 | $14.02 | $13.72 | $13.74 | $13.74 | 649,068 |
| 2024-07-22 | $13.68 | $13.84 | $13.49 | $13.80 | $13.80 | 676,764 |
| 2024-07-19 | $13.47 | $13.64 | $13.37 | $13.55 | $13.55 | 555,869 |
| 2024-07-18 | $13.98 | $14.13 | $13.50 | $13.50 | $13.50 | 837,445 |
| 2024-07-17 | $14.08 | $14.26 | $13.85 | $13.95 | $13.95 | 804,548 |
| 2024-07-16 | $14.02 | $14.50 | $13.95 | $14.27 | $14.27 | 907,431 |
| 2024-07-15 | $13.90 | $13.97 | $13.75 | $13.96 | $13.96 | 616,616 |
| 2024-07-12 | $13.70 | $13.92 | $13.61 | $13.88 | $13.88 | 936,692 |
| 2024-07-11 | $13.63 | $13.94 | $13.51 | $13.68 | $13.68 | 602,317 |
| 2024-07-10 | $13.79 | $13.92 | $13.38 | $13.41 | $13.41 | 778,826 |
| 2024-07-09 | $13.85 | $13.99 | $13.66 | $13.77 | $13.77 | 443,713 |
| 2024-07-08 | $13.65 | $13.97 | $13.56 | $13.86 | $13.86 | 552,235 |
| 2024-07-05 | $13.60 | $13.81 | $13.60 | $13.65 | $13.65 | 881,781 |
| 2024-07-03 | $13.80 | $13.80 | $13.61 | $13.67 | $13.67 | 259,480 |
| 2024-07-02 | $13.78 | $13.94 | $13.52 | $13.73 | $13.73 | 566,972 |
| 2024-07-01 | $13.73 | $14.21 | $13.67 | $13.94 | $13.94 | 542,259 |
| 2024-06-28 | $13.78 | $13.83 | $13.61 | $13.69 | $13.69 | 721,269 |
| 2024-06-27 | $13.46 | $13.79 | $13.43 | $13.75 | $13.75 | 652,837 |
| 2024-06-26 | $13.74 | $13.76 | $13.42 | $13.49 | $13.49 | 506,505 |
| 2024-06-25 | $13.73 | $13.76 | $13.56 | $13.75 | $13.75 | 437,934 |
| 2024-06-24 | $13.70 | $13.89 | $13.68 | $13.74 | $13.74 | 684,137 |
| 2024-06-21 | $13.23 | $13.73 | $13.19 | $13.72 | $13.72 | 1,231,949 |
| 2024-06-20 | $13.61 | $13.66 | $13.10 | $13.33 | $13.33 | 1,225,866 |
| 2024-06-18 | $14.34 | $14.40 | $13.59 | $13.60 | $13.60 | 1,462,302 |
| 2024-06-17 | $14.62 | $14.74 | $14.04 | $14.39 | $14.39 | 996,970 |
| 2024-06-14 | $14.72 | $14.94 | $14.64 | $14.67 | $14.67 | 733,025 |
| 2024-06-13 | $15.22 | $15.33 | $14.83 | $14.85 | $14.85 | 653,104 |
| 2024-06-12 | $15.40 | $15.42 | $15.17 | $15.23 | $15.23 | 936,897 |
| 2024-06-11 | $14.96 | $15.16 | $14.73 | $15.03 | $15.03 | 871,454 |
| 2024-06-10 | $14.62 | $15.24 | $14.62 | $15.09 | $15.09 | 916,926 |
| 2024-06-07 | $14.55 | $14.84 | $14.52 | $14.73 | $14.73 | 586,422 |
| 2024-06-06 | $14.86 | $14.98 | $14.66 | $14.72 | $14.72 | 903,083 |
| 2024-06-05 | $14.66 | $15.11 | $14.49 | $14.88 | $14.88 | 1,003,585 |
| 2024-06-04 | $14.61 | $14.70 | $14.48 | $14.55 | $14.55 | 554,432 |
| 2024-06-03 | $14.64 | $14.75 | $14.49 | $14.63 | $14.63 | 864,674 |
| 2024-05-31 | $14.97 | $15.05 | $14.31 | $14.54 | $14.54 | 1,299,352 |
| 2024-05-30 | $15.27 | $15.34 | $14.79 | $14.93 | $14.93 | 1,216,219 |
| 2024-05-29 | $15.02 | $15.61 | $14.95 | $15.30 | $15.30 | 1,086,903 |
| 2024-05-28 | $15.25 | $15.31 | $15.10 | $15.28 | $15.28 | 1,045,247 |
| 2024-05-24 | $15.10 | $15.50 | $14.94 | $15.15 | $15.15 | 2,954,240 |
| 2024-05-23 | $14.66 | $14.81 | $14.42 | $14.50 | $14.50 | 1,777,050 |
| 2024-05-22 | $14.54 | $14.76 | $14.33 | $14.47 | $14.47 | 841,670 |
| 2024-05-21 | $15.09 | $15.26 | $14.52 | $14.61 | $14.61 | 1,289,731 |
| 2024-05-20 | $15.29 | $15.34 | $14.98 | $15.31 | $15.31 | 913,272 |
| 2024-05-17 | $15.22 | $15.65 | $14.89 | $15.42 | $15.42 | 2,425,036 |
| 2024-05-16 | $14.05 | $15.13 | $14.00 | $15.10 | $15.10 | 5,041,325 |
| 2024-05-15 | $12.85 | $12.89 | $12.46 | $12.78 | $12.78 | 4,045,339 |
| 2024-05-14 | $13.21 | $13.34 | $12.62 | $12.65 | $12.65 | 3,299,702 |
| 2024-05-13 | $13.24 | $13.58 | $13.03 | $13.09 | $13.09 | 1,895,060 |
| 2024-05-10 | $13.54 | $13.60 | $13.13 | $13.14 | $13.14 | 1,061,603 |
| 2024-05-09 | $13.57 | $13.71 | $13.30 | $13.44 | $13.44 | 903,057 |
| 2024-05-08 | $13.62 | $13.67 | $13.44 | $13.57 | $13.57 | 816,228 |
| 2024-05-07 | $14.08 | $14.10 | $13.75 | $13.84 | $13.84 | 489,004 |
| 2024-05-06 | $13.63 | $14.08 | $13.59 | $14.08 | $14.08 | 694,937 |
| 2024-05-03 | $13.60 | $13.69 | $13.35 | $13.49 | $13.49 | 534,929 |
| 2024-05-02 | $13.44 | $13.46 | $13.11 | $13.29 | $13.29 | 547,155 |
| 2024-05-01 | $13.07 | $13.49 | $13.01 | $13.21 | $13.21 | 1,351,698 |
| 2024-04-30 | $13.27 | $13.39 | $13.08 | $13.08 | $13.08 | 570,901 |
| 2024-04-29 | $13.51 | $13.59 | $13.33 | $13.43 | $13.43 | 575,180 |
| 2024-04-26 | $13.38 | $13.53 | $13.32 | $13.40 | $13.40 | 480,666 |
| 2024-04-25 | $13.29 | $13.32 | $13.14 | $13.22 | $13.22 | 640,937 |
| 2024-04-24 | $13.53 | $13.65 | $13.36 | $13.59 | $13.59 | 567,022 |
| 2024-04-23 | $13.30 | $13.59 | $13.19 | $13.52 | $13.52 | 742,029 |
| 2024-04-22 | $13.06 | $13.18 | $12.92 | $13.14 | $13.14 | 559,032 |
| 2024-04-19 | $12.93 | $13.12 | $12.81 | $12.93 | $12.93 | 526,209 |
| 2024-04-18 | $12.87 | $13.30 | $12.87 | $12.99 | $12.99 | 642,068 |
| 2024-04-17 | $12.97 | $13.21 | $12.90 | $13.10 | $13.10 | 787,343 |
| 2024-04-16 | $12.80 | $13.17 | $12.71 | $12.84 | $12.84 | 1,042,889 |
| 2024-04-15 | $13.43 | $13.50 | $12.82 | $12.92 | $12.92 | 763,995 |
| 2024-04-12 | $13.85 | $13.96 | $13.38 | $13.38 | $13.38 | 609,794 |
| 2024-04-11 | $13.98 | $14.12 | $13.79 | $14.01 | $14.01 | 448,624 |
| 2024-04-10 | $13.86 | $14.05 | $13.80 | $13.90 | $13.90 | 513,585 |
| 2024-04-09 | $14.23 | $14.32 | $14.07 | $14.24 | $14.24 | 739,332 |
| 2024-04-08 | $14.20 | $14.26 | $14.02 | $14.14 | $14.14 | 464,392 |
| 2024-04-05 | $13.80 | $14.24 | $13.75 | $14.11 | $14.11 | 857,285 |
| 2024-04-04 | $14.54 | $14.78 | $13.76 | $13.82 | $13.82 | 3,075,371 |
| 2024-04-03 | $14.45 | $14.80 | $14.35 | $14.69 | $14.69 | 1,960,770 |
| 2024-04-02 | $13.83 | $13.97 | $13.78 | $13.90 | $13.90 | 512,018 |
| 2024-04-01 | $14.04 | $14.36 | $13.74 | $14.18 | $14.18 | 1,167,930 |
| 2024-03-28 | $13.96 | $14.12 | $13.85 | $14.06 | $14.06 | 830,552 |
| 2024-03-27 | $13.92 | $13.99 | $13.54 | $13.98 | $13.98 | 821,594 |
| 2024-03-26 | $13.99 | $14.18 | $13.79 | $13.84 | $13.84 | 997,807 |
| 2024-03-25 | $13.60 | $14.22 | $13.55 | $13.79 | $13.79 | 1,333,853 |
| 2024-03-22 | $13.52 | $13.61 | $13.25 | $13.31 | $13.31 | 497,942 |
| 2024-03-21 | $13.80 | $13.98 | $13.56 | $13.64 | $13.64 | 690,691 |
| 2024-03-20 | $13.18 | $13.82 | $13.03 | $13.72 | $13.72 | 1,255,711 |
| 2024-03-19 | $13.11 | $13.26 | $13.03 | $13.17 | $13.17 | 1,194,947 |
| 2024-03-18 | $12.90 | $13.27 | $12.90 | $13.27 | $13.27 | 982,763 |
| 2024-03-15 | $12.84 | $13.16 | $12.78 | $12.80 | $12.80 | 1,113,607 |
| 2024-03-14 | $13.36 | $13.40 | $12.98 | $13.02 | $13.02 | 635,027 |
| 2024-03-13 | $13.40 | $13.72 | $13.32 | $13.39 | $13.39 | 658,557 |
| 2024-03-12 | $13.45 | $13.52 | $13.27 | $13.45 | $13.45 | 597,450 |
| 2024-03-11 | $13.48 | $13.54 | $13.26 | $13.42 | $13.42 | 993,794 |
| 2024-03-08 | $13.75 | $14.07 | $13.56 | $13.57 | $13.57 | 1,213,719 |
| 2024-03-07 | $13.80 | $13.83 | $13.48 | $13.70 | $13.70 | 1,039,124 |
| 2024-03-06 | $14.02 | $14.08 | $13.52 | $13.55 | $13.55 | 1,641,531 |
| 2024-03-05 | $14.07 | $14.17 | $13.62 | $13.73 | $13.73 | 897,286 |
| 2024-03-04 | $14.22 | $14.42 | $13.93 | $14.21 | $14.21 | 1,170,070 |
| 2024-03-01 | $14.02 | $14.43 | $13.93 | $14.28 | $14.28 | 1,003,335 |
| 2024-02-29 | $13.75 | $14.05 | $13.69 | $14.04 | $14.04 | 1,517,878 |
| 2024-02-28 | $13.50 | $13.69 | $13.39 | $13.61 | $13.61 | 785,182 |
| 2024-02-27 | $13.53 | $13.71 | $13.29 | $13.68 | $13.68 | 805,195 |
| 2024-02-26 | $13.51 | $13.83 | $13.45 | $13.54 | $13.54 | 1,070,362 |
| 2024-02-23 | $13.04 | $13.61 | $12.91 | $13.55 | $13.55 | 1,103,235 |
| 2024-02-22 | $13.51 | $13.51 | $13.01 | $13.03 | $13.03 | 1,489,295 |
| 2024-02-21 | $13.42 | $13.49 | $13.05 | $13.20 | $13.20 | 2,124,606 |
| 2024-02-20 | $14.21 | $14.36 | $13.42 | $13.59 | $13.59 | 3,398,901 |
| 2024-02-16 | $14.46 | $14.66 | $14.19 | $14.34 | $14.34 | 4,176,854 |
| 2024-02-15 | $13.60 | $14.65 | $13.60 | $14.63 | $14.63 | 3,585,792 |
| 2024-02-14 | $13.50 | $13.92 | $13.46 | $13.55 | $13.55 | 1,337,744 |
| 2024-02-13 | $13.28 | $13.50 | $13.15 | $13.43 | $13.43 | 2,279,821 |
| 2024-02-12 | $14.05 | $14.30 | $13.80 | $13.83 | $13.83 | 3,581,929 |
| 2024-02-09 | $15.00 | $15.09 | $14.06 | $14.07 | $14.07 | 6,840,785 |
| 2024-02-08 | $17.15 | $17.65 | $14.55 | $14.80 | $14.80 | 9,051,929 |
| 2024-02-07 | $19.77 | $20.09 | $19.53 | $19.57 | $19.57 | 2,458,338 |
| 2024-02-06 | $19.21 | $19.82 | $19.16 | $19.72 | $19.72 | 1,338,676 |
| 2024-02-05 | $18.74 | $19.09 | $18.50 | $19.06 | $19.06 | 1,253,534 |
| 2024-02-02 | $18.38 | $19.25 | $18.21 | $18.98 | $18.98 | 1,018,954 |
| 2024-02-01 | $18.55 | $18.86 | $18.24 | $18.52 | $18.52 | 715,573 |
| 2024-01-31 | $18.69 | $19.06 | $18.43 | $18.44 | $18.44 | 730,571 |
| 2024-01-30 | $19.25 | $19.25 | $18.79 | $18.92 | $18.92 | 449,929 |
| 2024-01-29 | $18.82 | $19.33 | $18.57 | $19.31 | $19.31 | 815,140 |
| 2024-01-26 | $18.49 | $18.92 | $18.20 | $18.80 | $18.80 | 872,890 |
| 2024-01-25 | $18.19 | $18.30 | $17.94 | $18.12 | $18.12 | 814,696 |
| 2024-01-24 | $18.66 | $18.80 | $17.88 | $17.89 | $17.89 | 764,532 |
| 2024-01-23 | $18.75 | $18.78 | $18.17 | $18.34 | $18.34 | 769,703 |
| 2024-01-22 | $18.80 | $19.31 | $18.52 | $18.61 | $18.61 | 789,898 |
| 2024-01-19 | $18.49 | $18.63 | $18.00 | $18.61 | $18.61 | 705,061 |
| 2024-01-18 | $18.74 | $18.74 | $18.02 | $18.40 | $18.40 | 819,620 |
| 2024-01-17 | $18.47 | $18.58 | $18.07 | $18.44 | $18.44 | 956,063 |
| 2024-01-16 | $18.71 | $19.02 | $18.52 | $18.91 | $18.91 | 609,342 |
| 2024-01-12 | $19.35 | $19.47 | $18.93 | $18.97 | $18.97 | 564,476 |
| 2024-01-11 | $19.17 | $19.38 | $18.65 | $19.04 | $19.04 | 570,199 |
| 2024-01-10 | $19.01 | $19.42 | $18.84 | $19.18 | $19.18 | 626,363 |
| 2024-01-09 | $18.76 | $19.37 | $18.61 | $19.03 | $19.03 | 919,669 |
| 2024-01-08 | $18.49 | $19.12 | $18.42 | $19.09 | $19.09 | 1,102,250 |
| 2024-01-05 | $18.52 | $19.00 | $18.41 | $18.44 | $18.44 | 544,772 |
| 2024-01-04 | $18.48 | $18.79 | $18.19 | $18.66 | $18.66 | 940,873 |
| 2024-01-03 | $19.00 | $19.05 | $18.45 | $18.59 | $18.59 | 1,798,934 |
| 2024-01-02 | $20.54 | $20.59 | $19.29 | $19.46 | $19.46 | 2,418,258 |
| 2023-12-29 | $21.20 | $21.71 | $20.97 | $20.99 | $20.99 | 988,133 |
| 2023-12-28 | $20.85 | $21.49 | $20.58 | $21.10 | $21.10 | 986,429 |
| 2023-12-27 | $20.59 | $20.79 | $20.46 | $20.70 | $20.70 | 690,418 |
| 2023-12-26 | $20.10 | $20.67 | $19.93 | $20.60 | $20.60 | 560,682 |
| 2023-12-22 | $20.00 | $20.15 | $19.70 | $20.12 | $20.12 | 1,035,429 |
| 2023-12-21 | $19.22 | $19.94 | $19.22 | $19.90 | $19.90 | 1,437,900 |
| 2023-12-20 | $19.41 | $19.98 | $18.86 | $18.92 | $18.92 | 1,411,212 |
| 2023-12-19 | $18.59 | $19.40 | $18.44 | $19.39 | $19.39 | 1,421,053 |
| 2023-12-18 | $18.31 | $18.62 | $18.09 | $18.53 | $18.53 | 1,180,476 |
| 2023-12-15 | $18.25 | $18.28 | $17.76 | $17.93 | $17.93 | 1,395,848 |
| 2023-12-14 | $17.35 | $18.09 | $17.31 | $18.05 | $18.05 | 1,911,519 |
| 2023-12-13 | $16.15 | $17.03 | $15.84 | $17.02 | $17.02 | 1,541,594 |
| 2023-12-12 | $16.85 | $16.85 | $16.15 | $16.16 | $16.16 | 936,765 |
| 2023-12-11 | $16.96 | $17.01 | $16.58 | $16.81 | $16.81 | 550,343 |
| 2023-12-08 | $16.33 | $17.10 | $16.30 | $17.04 | $17.04 | 1,089,656 |
| 2023-12-07 | $16.61 | $16.61 | $16.30 | $16.39 | $16.39 | 944,947 |
| 2023-12-06 | $16.76 | $16.94 | $16.55 | $16.58 | $16.58 | 811,664 |
| 2023-12-05 | $16.47 | $16.83 | $16.31 | $16.64 | $16.64 | 779,059 |
| 2023-12-04 | $16.64 | $17.00 | $16.47 | $16.67 | $16.67 | 1,170,564 |
| 2023-12-01 | $16.10 | $17.07 | $16.01 | $16.95 | $16.95 | 1,330,676 |
| 2023-11-30 | $16.79 | $16.80 | $15.98 | $16.07 | $16.07 | 978,211 |
| 2023-11-29 | $16.77 | $16.94 | $16.63 | $16.79 | $16.79 | 547,173 |
| 2023-11-28 | $16.48 | $16.75 | $16.31 | $16.68 | $16.68 | 437,465 |
| 2023-11-27 | $16.33 | $16.82 | $16.31 | $16.54 | $16.54 | 599,722 |
| 2023-11-24 | $16.39 | $16.51 | $16.30 | $16.48 | $16.48 | 253,016 |
| 2023-11-22 | $16.58 | $16.67 | $16.39 | $16.40 | $16.40 | 465,605 |
| 2023-11-21 | $16.53 | $16.58 | $16.12 | $16.44 | $16.44 | 689,555 |
| 2023-11-20 | $16.53 | $16.74 | $16.47 | $16.66 | $16.66 | 498,932 |
| 2023-11-17 | $16.12 | $16.67 | $15.96 | $16.54 | $16.54 | 1,092,197 |
| 2023-11-16 | $16.44 | $16.44 | $15.64 | $16.00 | $16.00 | 992,603 |
| 2023-11-15 | $16.25 | $16.80 | $15.99 | $16.58 | $16.58 | 1,204,686 |
| 2023-11-14 | $16.00 | $16.46 | $15.93 | $16.15 | $16.15 | 1,237,301 |
| 2023-11-13 | $15.43 | $15.66 | $15.34 | $15.45 | $15.45 | 547,364 |
| 2023-11-10 | $15.05 | $15.59 | $14.94 | $15.55 | $15.55 | 587,709 |
| 2023-11-09 | $15.33 | $15.78 | $15.05 | $15.07 | $15.07 | 788,278 |
| 2023-11-08 | $15.22 | $15.45 | $14.94 | $15.43 | $15.43 | 894,616 |
| 2023-11-07 | $14.87 | $16.02 | $14.85 | $15.21 | $15.21 | 1,641,771 |
| 2023-11-06 | $14.93 | $15.07 | $14.64 | $14.98 | $14.98 | 976,698 |
| 2023-11-03 | $15.00 | $15.09 | $14.67 | $14.92 | $14.92 | 1,001,612 |
| 2023-11-02 | $14.47 | $15.03 | $14.24 | $14.42 | $14.42 | 1,670,227 |
| 2023-11-01 | $12.39 | $12.61 | $12.24 | $12.44 | $12.44 | 1,026,621 |
| 2023-10-31 | $12.56 | $12.61 | $12.27 | $12.46 | $12.46 | 442,223 |
| 2023-10-30 | $12.62 | $12.75 | $12.23 | $12.65 | $12.65 | 615,352 |
| 2023-10-27 | $12.70 | $12.73 | $12.35 | $12.38 | $12.38 | 582,967 |
| 2023-10-26 | $12.92 | $13.25 | $12.56 | $12.61 | $12.61 | 872,342 |
| 2023-10-25 | $14.03 | $14.03 | $12.90 | $12.94 | $12.94 | 1,125,356 |
| 2023-10-24 | $13.67 | $14.40 | $13.67 | $14.04 | $14.04 | 681,440 |
| 2023-10-23 | $13.34 | $13.64 | $13.18 | $13.46 | $13.46 | 790,445 |
| 2023-10-20 | $13.70 | $13.75 | $13.39 | $13.46 | $13.46 | 618,167 |
| 2023-10-19 | $13.92 | $14.09 | $13.70 | $13.77 | $13.77 | 559,509 |
| 2023-10-18 | $14.17 | $14.23 | $13.71 | $13.85 | $13.85 | 439,716 |
| 2023-10-17 | $13.78 | $14.36 | $13.78 | $14.31 | $14.31 | 503,213 |
| 2023-10-16 | $13.79 | $14.15 | $13.61 | $14.06 | $14.06 | 390,229 |
| 2023-10-13 | $13.94 | $13.97 | $13.56 | $13.69 | $13.69 | 443,121 |
| 2023-10-12 | $14.42 | $14.42 | $13.84 | $13.94 | $13.94 | 430,227 |
| 2023-10-11 | $14.74 | $14.82 | $14.36 | $14.43 | $14.43 | 414,891 |
| 2023-10-10 | $14.24 | $14.77 | $14.24 | $14.60 | $14.60 | 483,542 |
| 2023-10-09 | $14.04 | $14.33 | $13.94 | $14.24 | $14.24 | 282,424 |
| 2023-10-06 | $13.50 | $14.36 | $13.50 | $14.26 | $14.26 | 461,344 |
| 2023-10-05 | $13.68 | $13.81 | $13.50 | $13.63 | $13.63 | 389,436 |
| 2023-10-04 | $13.34 | $13.79 | $13.21 | $13.75 | $13.75 | 738,310 |
| 2023-10-03 | $13.59 | $13.80 | $13.25 | $13.30 | $13.30 | 616,488 |
| 2023-10-02 | $13.85 | $14.13 | $13.77 | $13.83 | $13.83 | 600,116 |
| 2023-09-29 | $14.08 | $14.38 | $13.96 | $14.03 | $14.03 | 571,016 |
| 2023-09-28 | $13.90 | $14.09 | $13.47 | $13.86 | $13.86 | 780,614 |
| 2023-09-27 | $14.22 | $14.28 | $13.64 | $13.84 | $13.84 | 783,911 |
| 2023-09-26 | $14.25 | $14.52 | $13.70 | $14.00 | $14.00 | 732,877 |
| 2023-09-25 | $14.05 | $14.67 | $13.90 | $14.43 | $14.43 | 523,958 |
| 2023-09-22 | $14.36 | $14.47 | $13.97 | $14.08 | $14.08 | 659,768 |
| 2023-09-21 | $14.36 | $14.72 | $14.26 | $14.28 | $14.28 | 631,662 |
| 2023-09-20 | $14.89 | $15.14 | $14.62 | $14.63 | $14.63 | 584,455 |
| 2023-09-19 | $14.93 | $14.96 | $14.59 | $14.80 | $14.80 | 436,106 |
| 2023-09-18 | $15.37 | $15.39 | $14.97 | $14.97 | $14.97 | 584,720 |
| 2023-09-15 | $15.67 | $15.79 | $15.37 | $15.37 | $15.37 | 428,376 |
| 2023-09-14 | $15.54 | $15.92 | $15.48 | $15.76 | $15.76 | 489,139 |
| 2023-09-13 | $15.66 | $15.76 | $15.08 | $15.41 | $15.41 | 978,728 |
| 2023-09-12 | $15.96 | $16.20 | $15.79 | $15.82 | $15.82 | 377,171 |
| 2023-09-11 | $15.91 | $16.32 | $15.70 | $16.18 | $16.18 | 466,246 |
| 2023-09-08 | $16.10 | $16.24 | $15.72 | $15.80 | $15.80 | 1,016,241 |
| 2023-09-07 | $15.82 | $16.48 | $15.45 | $16.11 | $16.11 | 787,646 |
| 2023-09-06 | $16.35 | $16.46 | $15.98 | $16.16 | $16.16 | 403,537 |
| 2023-09-05 | $16.27 | $16.36 | $16.04 | $16.32 | $16.32 | 386,097 |
| 2023-09-01 | $16.57 | $16.64 | $16.31 | $16.37 | $16.37 | 317,085 |
| 2023-08-31 | $15.67 | $16.36 | $15.60 | $16.33 | $16.33 | 637,427 |
| 2023-08-30 | $15.58 | $15.96 | $15.52 | $15.77 | $15.77 | 491,636 |
| 2023-08-29 | $14.97 | $15.70 | $14.86 | $15.69 | $15.69 | 737,022 |
| 2023-08-28 | $14.94 | $15.20 | $14.88 | $14.90 | $14.90 | 423,346 |
| 2023-08-25 | $14.71 | $14.96 | $14.45 | $14.80 | $14.80 | 558,302 |
| 2023-08-24 | $15.40 | $15.40 | $14.70 | $14.73 | $14.73 | 559,419 |
| 2023-08-23 | $14.95 | $15.42 | $14.95 | $15.34 | $15.34 | 468,413 |
| 2023-08-22 | $15.58 | $15.63 | $14.74 | $15.01 | $15.01 | 599,622 |
| 2023-08-21 | $15.63 | $15.81 | $15.38 | $15.60 | $15.60 | 377,088 |
| 2023-08-18 | $14.74 | $15.57 | $14.58 | $15.56 | $15.56 | 730,206 |
| 2023-08-17 | $15.60 | $15.60 | $14.98 | $15.04 | $15.04 | 695,310 |
| 2023-08-16 | $15.58 | $15.69 | $15.45 | $15.52 | $15.52 | 368,921 |
| 2023-08-15 | $15.96 | $16.09 | $15.66 | $15.72 | $15.72 | 580,340 |
| 2023-08-14 | $15.64 | $16.34 | $15.62 | $16.15 | $16.15 | 587,478 |
| 2023-08-11 | $15.67 | $15.96 | $15.64 | $15.86 | $15.86 | 522,248 |
| 2023-08-10 | $16.88 | $16.91 | $15.93 | $16.00 | $16.00 | 1,286,757 |
| 2023-08-09 | $16.83 | $17.02 | $16.46 | $16.71 | $16.71 | 1,060,626 |
| 2023-08-08 | $17.46 | $17.79 | $16.82 | $16.93 | $16.93 | 1,114,492 |
| 2023-08-07 | $17.82 | $17.91 | $17.18 | $17.84 | $17.84 | 825,692 |
| 2023-08-04 | $17.63 | $18.05 | $17.13 | $17.81 | $17.81 | 984,078 |
| 2023-08-03 | $16.66 | $17.59 | $15.61 | $17.43 | $17.43 | 1,807,414 |
| 2023-08-02 | $16.90 | $16.90 | $16.08 | $16.22 | $16.22 | 1,192,824 |
| 2023-08-01 | $17.45 | $17.45 | $17.10 | $17.25 | $17.25 | 627,978 |
| 2023-07-31 | $17.26 | $17.76 | $17.22 | $17.58 | $17.58 | 1,092,035 |
| 2023-07-28 | $17.19 | $17.37 | $16.87 | $17.21 | $17.21 | 886,337 |
| 2023-07-27 | $17.46 | $17.56 | $16.66 | $16.78 | $16.78 | 593,686 |
| 2023-07-26 | $16.93 | $17.20 | $16.86 | $17.08 | $17.08 | 393,435 |
| 2023-07-25 | $17.29 | $17.43 | $17.05 | $17.09 | $17.09 | 451,444 |
| 2023-07-24 | $17.57 | $17.69 | $17.10 | $17.17 | $17.17 | 663,738 |
| 2023-07-21 | $17.81 | $17.93 | $17.45 | $17.54 | $17.54 | 735,958 |
| 2023-07-20 | $18.03 | $18.04 | $17.45 | $17.66 | $17.66 | 686,558 |
| 2023-07-19 | $18.40 | $18.73 | $17.79 | $18.21 | $18.21 | 1,117,350 |
| 2023-07-18 | $18.06 | $18.35 | $17.79 | $18.30 | $18.30 | 458,493 |
| 2023-07-17 | $17.95 | $18.23 | $17.67 | $18.08 | $18.08 | 351,613 |
| 2023-07-14 | $18.44 | $18.44 | $17.65 | $17.77 | $17.77 | 717,567 |
| 2023-07-13 | $18.08 | $18.61 | $17.90 | $18.45 | $18.45 | 939,789 |
| 2023-07-12 | $17.97 | $18.00 | $17.66 | $17.81 | $17.81 | 824,952 |
| 2023-07-11 | $17.32 | $17.56 | $17.11 | $17.54 | $17.54 | 954,404 |
| 2023-07-10 | $16.53 | $17.14 | $16.48 | $17.11 | $17.11 | 604,282 |
| 2023-07-07 | $16.42 | $17.14 | $16.31 | $16.69 | $16.69 | 868,417 |
| 2023-07-06 | $16.80 | $16.80 | $16.13 | $16.27 | $16.27 | 875,928 |
| 2023-07-05 | $16.83 | $17.28 | $16.51 | $17.13 | $17.13 | 876,919 |
| 2023-07-03 | $16.80 | $17.11 | $16.79 | $17.01 | $17.01 | 181,198 |
| 2023-06-30 | $16.73 | $17.25 | $16.63 | $16.92 | $16.92 | 808,005 |
| 2023-06-29 | $16.49 | $16.86 | $16.24 | $16.50 | $16.50 | 1,002,280 |
| 2023-06-28 | $15.45 | $16.26 | $15.42 | $16.19 | $16.19 | 1,043,985 |
| 2023-06-27 | $14.92 | $15.69 | $14.87 | $15.61 | $15.61 | 952,965 |
| 2023-06-26 | $15.03 | $15.27 | $14.75 | $14.77 | $14.77 | 587,982 |
| 2023-06-23 | $15.00 | $15.05 | $14.78 | $15.00 | $15.00 | 556,543 |
| 2023-06-22 | $15.28 | $15.43 | $14.90 | $15.24 | $15.24 | 970,902 |
| 2023-06-21 | $15.77 | $15.84 | $15.03 | $15.55 | $15.55 | 1,194,391 |
| 2023-06-20 | $16.23 | $16.45 | $15.84 | $15.87 | $15.87 | 1,023,339 |
| 2023-06-16 | $16.46 | $16.50 | $16.11 | $16.37 | $16.37 | 1,447,343 |
| 2023-06-15 | $15.92 | $16.26 | $15.68 | $16.17 | $16.17 | 866,432 |
| 2023-06-14 | $16.41 | $16.50 | $15.87 | $16.12 | $16.12 | 1,376,708 |
| 2023-06-13 | $16.40 | $17.11 | $16.31 | $16.41 | $16.41 | 2,256,339 |
| 2023-06-12 | $15.08 | $16.19 | $15.08 | $16.16 | $16.16 | 2,027,506 |
| 2023-06-09 | $14.88 | $15.38 | $14.76 | $15.04 | $15.04 | 1,050,885 |
| 2023-06-08 | $15.05 | $15.17 | $14.57 | $14.72 | $14.72 | 691,838 |
| 2023-06-07 | $15.34 | $15.52 | $14.99 | $15.10 | $15.10 | 854,139 |
| 2023-06-06 | $14.54 | $15.28 | $14.49 | $15.22 | $15.22 | 953,629 |
| 2023-06-05 | $15.06 | $15.06 | $14.62 | $14.75 | $14.75 | 753,500 |
| 2023-06-02 | $15.00 | $15.50 | $14.77 | $15.01 | $15.01 | 2,324,671 |
| 2023-06-01 | $13.65 | $14.89 | $13.42 | $14.80 | $14.80 | 2,527,159 |
| 2023-05-31 | $13.25 | $13.51 | $13.09 | $13.50 | $13.50 | 1,338,184 |
| 2023-05-30 | $13.16 | $13.43 | $12.97 | $13.36 | $13.36 | 1,378,873 |
| 2023-05-26 | $12.68 | $12.99 | $12.45 | $12.81 | $12.81 | 926,579 |
| 2023-05-25 | $13.31 | $13.35 | $12.64 | $12.64 | $12.64 | 1,528,348 |
| 2023-05-24 | $13.14 | $13.31 | $12.99 | $13.17 | $13.17 | 1,083,418 |
| 2023-05-23 | $13.85 | $14.12 | $13.36 | $13.42 | $13.42 | 2,359,289 |
| 2023-05-22 | $13.30 | $14.13 | $13.13 | $14.13 | $14.13 | 1,749,017 |
| 2023-05-19 | $13.02 | $13.77 | $12.99 | $13.33 | $13.33 | 2,157,400 |
| 2023-05-18 | $13.72 | $13.80 | $12.63 | $13.00 | $13.00 | 3,857,373 |
| 2023-05-17 | $13.94 | $15.28 | $13.93 | $14.88 | $14.88 | 1,848,815 |
| 2023-05-16 | $14.08 | $14.26 | $13.80 | $13.83 | $13.83 | 1,071,025 |
| 2023-05-15 | $14.55 | $14.61 | $14.13 | $14.32 | $14.32 | 752,833 |
| 2023-05-12 | $14.66 | $14.67 | $14.30 | $14.55 | $14.55 | 660,691 |
| 2023-05-11 | $14.67 | $14.67 | $14.39 | $14.63 | $14.63 | 493,673 |
| 2023-05-10 | $14.68 | $14.88 | $14.57 | $14.68 | $14.68 | 1,363,019 |
| 2023-05-09 | $14.31 | $14.57 | $14.28 | $14.36 | $14.36 | 625,919 |
| 2023-05-08 | $14.18 | $14.73 | $14.15 | $14.59 | $14.59 | 824,425 |
| 2023-05-05 | $13.42 | $14.17 | $13.42 | $14.11 | $14.11 | 876,951 |
| 2023-05-04 | $12.86 | $13.30 | $12.78 | $13.23 | $13.23 | 1,161,021 |
| 2023-05-03 | $12.59 | $13.19 | $12.53 | $12.82 | $12.82 | 556,240 |
| 2023-05-02 | $12.85 | $12.96 | $12.52 | $12.57 | $12.57 | 769,657 |
| 2023-05-01 | $13.01 | $13.16 | $12.81 | $12.97 | $12.97 | 528,764 |
| 2023-04-28 | $13.02 | $13.31 | $12.93 | $13.13 | $13.13 | 690,452 |
| 2023-04-27 | $12.79 | $13.16 | $12.78 | $13.14 | $13.14 | 1,085,807 |
| 2023-04-26 | $12.92 | $13.11 | $12.60 | $12.62 | $12.62 | 1,069,988 |
| 2023-04-25 | $13.19 | $13.29 | $12.83 | $12.84 | $12.84 | 1,266,220 |
| 2023-04-24 | $13.49 | $13.64 | $13.15 | $13.50 | $13.50 | 919,880 |
| 2023-04-21 | $13.51 | $13.72 | $13.45 | $13.54 | $13.54 | 799,564 |
| 2023-04-20 | $13.70 | $13.82 | $13.50 | $13.53 | $13.53 | 607,854 |
| 2023-04-19 | $13.92 | $14.03 | $13.73 | $13.89 | $13.89 | 548,363 |
| 2023-04-18 | $14.39 | $14.46 | $14.14 | $14.21 | $14.21 | 546,605 |
| 2023-04-17 | $14.10 | $14.30 | $13.99 | $14.24 | $14.24 | 515,573 |
| 2023-04-14 | $14.31 | $14.44 | $13.95 | $14.12 | $14.12 | 634,305 |
| 2023-04-13 | $14.26 | $14.81 | $14.21 | $14.47 | $14.47 | 748,180 |
| 2023-04-12 | $14.40 | $14.71 | $14.05 | $14.07 | $14.07 | 816,450 |
| 2023-04-11 | $13.93 | $14.12 | $13.85 | $14.01 | $14.01 | 734,381 |
| 2023-04-10 | $13.67 | $13.95 | $13.43 | $13.86 | $13.86 | 621,027 |
| 2023-04-06 | $13.85 | $14.14 | $13.57 | $13.88 | $13.88 | 606,315 |
| 2023-04-05 | $14.65 | $14.69 | $13.76 | $14.04 | $14.04 | 1,032,069 |
| 2023-04-04 | $15.20 | $15.23 | $14.65 | $14.79 | $14.79 | 641,103 |
| 2023-04-03 | $15.06 | $15.17 | $14.62 | $15.07 | $15.07 | 682,339 |
| 2023-03-31 | $14.37 | $15.28 | $14.34 | $15.18 | $15.18 | 1,455,067 |
| 2023-03-30 | $14.85 | $14.92 | $14.30 | $14.32 | $14.32 | 924,856 |
| 2023-03-29 | $14.55 | $14.69 | $14.36 | $14.60 | $14.60 | 535,406 |
| 2023-03-28 | $14.77 | $14.84 | $14.10 | $14.24 | $14.24 | 811,667 |
| 2023-03-27 | $15.09 | $15.09 | $14.62 | $14.82 | $14.82 | 592,387 |
| 2023-03-24 | $15.26 | $15.36 | $14.75 | $14.83 | $14.83 | 761,189 |
| 2023-03-23 | $15.20 | $15.80 | $15.04 | $15.35 | $15.35 | 796,180 |
| 2023-03-22 | $15.40 | $15.57 | $14.94 | $14.94 | $14.94 | 1,122,478 |
| 2023-03-21 | $14.84 | $15.54 | $14.76 | $15.38 | $15.38 | 613,844 |
| 2023-03-20 | $14.75 | $14.93 | $14.34 | $14.64 | $14.64 | 827,464 |
| 2023-03-17 | $14.72 | $15.07 | $14.60 | $14.79 | $14.79 | 724,723 |
| 2023-03-16 | $14.46 | $14.89 | $14.18 | $14.83 | $14.83 | 502,844 |
| 2023-03-15 | $14.39 | $14.57 | $14.05 | $14.52 | $14.52 | 946,452 |
| 2023-03-14 | $14.55 | $14.95 | $14.34 | $14.82 | $14.82 | 832,496 |
| 2023-03-13 | $13.75 | $14.57 | $13.53 | $14.08 | $14.08 | 937,973 |
| 2023-03-10 | $14.59 | $14.67 | $13.98 | $14.06 | $14.06 | 1,060,509 |
| 2023-03-09 | $14.87 | $15.44 | $14.61 | $14.71 | $14.71 | 696,139 |
| 2023-03-08 | $14.75 | $14.96 | $14.57 | $14.87 | $14.87 | 719,145 |
| 2023-03-07 | $15.05 | $15.30 | $14.73 | $14.77 | $14.77 | 1,025,023 |
| 2023-03-06 | $15.65 | $15.81 | $15.33 | $15.37 | $15.37 | 485,704 |
| 2023-03-03 | $15.24 | $15.70 | $15.24 | $15.63 | $15.63 | 661,946 |
| 2023-03-02 | $15.05 | $15.35 | $14.90 | $15.26 | $15.26 | 611,855 |
| 2023-03-01 | $15.31 | $15.63 | $15.09 | $15.17 | $15.17 | 862,580 |
| 2023-02-28 | $14.97 | $15.34 | $14.96 | $15.29 | $15.29 | 890,709 |
| 2023-02-27 | $15.23 | $15.36 | $14.93 | $14.97 | $14.97 | 651,642 |
| 2023-02-24 | $15.05 | $15.16 | $14.77 | $15.04 | $15.04 | 1,120,856 |
| 2023-02-23 | $15.78 | $15.90 | $15.25 | $15.50 | $15.50 | 659,859 |
| 2023-02-22 | $15.58 | $15.95 | $15.38 | $15.54 | $15.54 | 638,788 |
| 2023-02-21 | $16.01 | $16.11 | $15.49 | $15.51 | $15.51 | 930,905 |
| 2023-02-17 | $16.95 | $17.02 | $16.27 | $16.37 | $16.37 | 1,170,442 |
| 2023-02-16 | $17.56 | $17.84 | $17.18 | $17.19 | $17.19 | 977,112 |
| 2023-02-15 | $16.96 | $18.11 | $16.89 | $18.10 | $18.10 | 701,936 |
| 2023-02-14 | $16.65 | $17.27 | $16.45 | $17.13 | $17.13 | 730,933 |
| 2023-02-13 | $16.72 | $17.06 | $16.49 | $16.84 | $16.84 | 577,498 |
| 2023-02-10 | $16.94 | $17.06 | $16.42 | $16.66 | $16.66 | 989,949 |
| 2023-02-09 | $18.30 | $18.39 | $17.07 | $17.13 | $17.13 | 830,302 |
| 2023-02-08 | $17.70 | $18.64 | $17.67 | $17.94 | $17.94 | 957,393 |
| 2023-02-07 | $16.78 | $17.91 | $16.62 | $17.83 | $17.83 | 1,648,406 |
| 2023-02-06 | $16.23 | $17.42 | $16.09 | $16.91 | $16.91 | 1,700,351 |
| 2023-02-03 | $16.75 | $17.51 | $16.41 | $16.58 | $16.58 | 1,704,814 |
| 2023-02-02 | $19.45 | $20.12 | $17.02 | $17.55 | $17.55 | 3,913,702 |
| 2023-02-01 | $18.12 | $18.77 | $17.88 | $18.72 | $18.72 | 1,182,942 |
| 2023-01-31 | $17.32 | $18.13 | $17.32 | $18.10 | $18.10 | 1,018,661 |
| 2023-01-30 | $17.67 | $18.10 | $17.31 | $17.32 | $17.32 | 947,114 |
| 2023-01-27 | $17.04 | $18.43 | $16.94 | $18.36 | $18.36 | 1,431,632 |
| 2023-01-26 | $17.56 | $17.67 | $16.90 | $17.15 | $17.15 | 1,460,524 |
| 2023-01-25 | $16.61 | $17.19 | $16.31 | $17.07 | $17.07 | 717,484 |
| 2023-01-24 | $17.30 | $17.74 | $17.00 | $17.10 | $17.10 | 1,020,148 |
| 2023-01-23 | $16.65 | $17.58 | $16.57 | $17.57 | $17.57 | 1,006,213 |
| 2023-01-20 | $16.17 | $16.55 | $16.02 | $16.52 | $16.52 | 730,108 |
| 2023-01-19 | $15.97 | $16.45 | $15.86 | $16.09 | $16.09 | 839,359 |
| 2023-01-18 | $17.01 | $17.36 | $16.24 | $16.27 | $16.27 | 1,004,912 |
| 2023-01-17 | $16.53 | $16.63 | $16.12 | $16.60 | $16.60 | 1,139,030 |
| 2023-01-13 | $15.50 | $16.09 | $15.36 | $15.96 | $15.96 | 738,960 |
| 2023-01-12 | $15.62 | $15.87 | $15.01 | $15.87 | $15.87 | 1,136,778 |
| 2023-01-11 | $15.49 | $15.69 | $15.18 | $15.62 | $15.62 | 705,409 |
| 2023-01-10 | $15.16 | $15.56 | $15.09 | $15.38 | $15.38 | 633,387 |
| 2023-01-09 | $15.25 | $15.64 | $15.17 | $15.26 | $15.26 | 630,458 |
| 2023-01-06 | $14.87 | $15.00 | $14.30 | $14.89 | $14.89 | 660,253 |
| 2023-01-05 | $14.67 | $14.81 | $14.31 | $14.62 | $14.62 | 647,306 |
| 2023-01-04 | $14.44 | $15.05 | $14.31 | $14.95 | $14.95 | 1,029,573 |
| 2023-01-03 | $14.67 | $15.03 | $13.95 | $14.20 | $14.20 | 916,356 |
| 2022-12-30 | $14.00 | $14.51 | $13.89 | $14.30 | $14.30 | 942,854 |
| 2022-12-29 | $12.95 | $14.51 | $12.95 | $14.35 | $14.35 | 1,129,373 |
| 2022-12-28 | $13.06 | $13.31 | $12.71 | $12.75 | $12.75 | 977,677 |
| 2022-12-27 | $13.33 | $13.46 | $12.92 | $13.16 | $13.16 | 591,541 |
| 2022-12-23 | $13.32 | $13.49 | $13.06 | $13.48 | $13.48 | 702,394 |
| 2022-12-22 | $13.60 | $13.65 | $12.90 | $13.47 | $13.47 | 1,305,175 |
| 2022-12-21 | $13.95 | $14.18 | $13.62 | $13.90 | $13.90 | 794,750 |
| 2022-12-20 | $13.64 | $14.17 | $13.56 | $13.84 | $13.84 | 686,438 |
| 2022-12-19 | $14.34 | $14.52 | $13.63 | $13.87 | $13.87 | 936,184 |
| 2022-12-16 | $14.45 | $14.67 | $14.21 | $14.49 | $14.49 | 820,515 |
| 2022-12-15 | $14.85 | $15.00 | $14.50 | $14.60 | $14.60 | 1,030,704 |
| 2022-12-14 | $15.24 | $15.73 | $15.09 | $15.40 | $15.40 | 1,232,135 |
| 2022-12-13 | $16.06 | $16.82 | $15.06 | $15.27 | $15.27 | 1,385,926 |
| 2022-12-12 | $14.91 | $15.33 | $14.75 | $15.15 | $15.15 | 1,402,568 |
| 2022-12-09 | $15.06 | $15.36 | $14.92 | $14.92 | $14.92 | 1,597,278 |
| 2022-12-08 | $15.42 | $15.95 | $15.13 | $15.22 | $15.22 | 932,760 |
| 2022-12-07 | $15.18 | $15.39 | $14.79 | $15.20 | $15.20 | 954,510 |
| 2022-12-06 | $15.99 | $15.99 | $15.16 | $15.30 | $15.30 | 949,681 |
| 2022-12-05 | $17.06 | $17.16 | $15.93 | $16.03 | $16.03 | 873,007 |
| 2022-12-02 | $16.79 | $17.61 | $16.47 | $17.24 | $17.24 | 1,552,905 |
| 2022-12-01 | $16.48 | $17.40 | $16.32 | $17.26 | $17.26 | 1,492,685 |
| 2022-11-30 | $15.39 | $16.64 | $15.19 | $16.48 | $16.48 | 2,694,616 |
| 2022-11-29 | $15.07 | $15.34 | $14.78 | $15.30 | $15.30 | 3,350,674 |
| 2022-11-28 | $15.45 | $16.12 | $15.01 | $15.01 | $15.01 | 1,098,876 |
| 2022-11-25 | $15.50 | $15.80 | $15.33 | $15.63 | $15.63 | 422,960 |
| 2022-11-23 | $14.88 | $15.67 | $14.64 | $15.42 | $15.42 | 764,553 |
| 2022-11-22 | $14.89 | $14.99 | $14.34 | $14.86 | $14.86 | 744,946 |
| 2022-11-21 | $14.85 | $15.01 | $14.24 | $14.81 | $14.81 | 1,535,136 |
| 2022-11-18 | $15.86 | $15.97 | $15.00 | $15.06 | $15.06 | 730,657 |
| 2022-11-17 | $15.80 | $16.18 | $15.52 | $15.59 | $15.59 | 815,426 |
| 2022-11-16 | $17.01 | $17.12 | $16.18 | $16.30 | $16.30 | 1,491,834 |
| 2022-11-15 | $17.75 | $18.14 | $17.25 | $17.33 | $17.33 | 1,008,154 |
| 2022-11-14 | $17.44 | $17.63 | $17.03 | $17.03 | $17.03 | 972,061 |
| 2022-11-11 | $16.42 | $17.94 | $15.93 | $17.71 | $17.71 | 1,662,625 |
| 2022-11-10 | $15.45 | $16.38 | $15.30 | $16.27 | $16.27 | 3,182,130 |
| 2022-11-09 | $15.00 | $15.00 | $13.93 | $14.15 | $14.15 | 1,335,183 |
| 2022-11-08 | $15.21 | $15.59 | $14.73 | $15.12 | $15.12 | 1,003,738 |
| 2022-11-07 | $15.17 | $15.33 | $14.60 | $15.06 | $15.06 | 1,803,503 |
| 2022-11-04 | $15.16 | $15.20 | $14.41 | $14.99 | $14.99 | 2,415,292 |
| 2022-11-03 | $17.55 | $17.66 | $14.55 | $14.61 | $14.61 | 4,450,797 |
| 2022-11-02 | $19.10 | $19.38 | $17.94 | $17.94 | $17.94 | 1,687,012 |
| 2022-11-01 | $19.77 | $19.99 | $18.86 | $19.03 | $19.03 | 932,427 |
| 2022-10-31 | $19.03 | $19.46 | $18.89 | $19.16 | $19.16 | 622,605 |
| 2022-10-28 | $18.55 | $19.32 | $18.47 | $19.31 | $19.31 | 930,143 |
| 2022-10-27 | $19.03 | $19.73 | $18.56 | $18.69 | $18.69 | 1,082,283 |
| 2022-10-26 | $18.22 | $19.59 | $17.90 | $18.75 | $18.75 | 988,648 |
| 2022-10-25 | $18.28 | $19.32 | $18.21 | $18.52 | $18.52 | 1,529,800 |
| 2022-10-24 | $18.12 | $18.14 | $17.14 | $18.08 | $18.08 | 830,250 |
| 2022-10-21 | $17.77 | $18.10 | $17.20 | $18.05 | $18.05 | 1,283,341 |
| 2022-10-20 | $17.25 | $18.49 | $17.24 | $17.88 | $17.88 | 774,681 |
| 2022-10-19 | $17.96 | $18.09 | $17.24 | $17.33 | $17.33 | 974,591 |
| 2022-10-18 | $19.29 | $19.39 | $18.19 | $18.38 | $18.38 | 933,056 |
| 2022-10-17 | $17.71 | $18.84 | $17.53 | $18.39 | $18.39 | 1,075,062 |
| 2022-10-14 | $17.60 | $17.84 | $16.81 | $16.87 | $16.87 | 1,431,677 |
| 2022-10-13 | $16.00 | $17.43 | $15.56 | $17.18 | $17.18 | 1,301,422 |
| 2022-10-12 | $17.44 | $17.64 | $16.59 | $17.06 | $17.06 | 838,926 |
| 2022-10-11 | $17.30 | $17.74 | $16.53 | $17.42 | $17.42 | 878,840 |
| 2022-10-10 | $17.69 | $17.88 | $17.02 | $17.51 | $17.51 | 712,406 |
| 2022-10-07 | $19.17 | $19.29 | $17.66 | $17.87 | $17.87 | 1,233,436 |
| 2022-10-06 | $19.57 | $20.00 | $19.15 | $19.68 | $19.68 | 1,040,438 |
| 2022-10-05 | $19.31 | $19.61 | $18.71 | $19.52 | $19.52 | 1,453,166 |
| 2022-10-04 | $18.93 | $20.28 | $18.93 | $20.02 | $20.02 | 1,256,493 |
| 2022-10-03 | $17.98 | $18.47 | $17.69 | $18.24 | $18.24 | 865,426 |
| 2022-09-30 | $17.91 | $18.81 | $17.55 | $17.58 | $17.58 | 715,850 |
| 2022-09-29 | $18.19 | $18.25 | $17.72 | $18.05 | $18.05 | 768,037 |
| 2022-09-28 | $17.24 | $18.74 | $17.10 | $18.63 | $18.63 | 940,921 |
| 2022-09-27 | $16.67 | $17.18 | $16.61 | $17.12 | $17.12 | 917,253 |
| 2022-09-26 | $16.65 | $17.53 | $16.16 | $16.28 | $16.28 | 1,145,837 |
| 2022-09-23 | $16.75 | $16.97 | $16.49 | $16.83 | $16.83 | 1,184,564 |
| 2022-09-22 | $18.07 | $18.07 | $17.00 | $17.11 | $17.11 | 1,117,840 |
| 2022-09-21 | $17.97 | $19.02 | $17.50 | $18.16 | $18.16 | 1,266,492 |
| 2022-09-20 | $17.65 | $17.96 | $17.40 | $17.86 | $17.86 | 636,182 |
| 2022-09-19 | $17.99 | $18.23 | $17.47 | $17.95 | $17.95 | 746,448 |
| 2022-09-16 | $18.63 | $18.66 | $18.06 | $18.33 | $18.33 | 1,092,542 |
| 2022-09-15 | $18.90 | $20.16 | $18.73 | $19.16 | $19.16 | 1,035,149 |
| 2022-09-14 | $18.68 | $19.18 | $18.45 | $19.17 | $19.17 | 464,335 |
| 2022-09-13 | $19.26 | $19.54 | $18.63 | $18.76 | $18.76 | 1,120,294 |
| 2022-09-12 | $20.39 | $20.72 | $19.79 | $20.67 | $20.67 | 1,120,368 |
| 2022-09-09 | $18.95 | $20.20 | $18.93 | $20.11 | $20.11 | 1,805,454 |
| 2022-09-08 | $17.41 | $18.64 | $17.15 | $18.64 | $18.64 | 1,275,310 |
| 2022-09-07 | $17.56 | $18.05 | $17.21 | $17.76 | $17.76 | 1,043,499 |
| 2022-09-06 | $17.88 | $17.97 | $17.41 | $17.65 | $17.65 | 784,745 |
| 2022-09-02 | $18.60 | $18.63 | $17.75 | $17.76 | $17.76 | 846,069 |
| 2022-09-01 | $18.80 | $18.80 | $17.74 | $18.22 | $18.22 | 808,856 |
| 2022-08-31 | $19.51 | $19.85 | $18.91 | $19.14 | $19.14 | 561,212 |
| 2022-08-30 | $19.60 | $19.98 | $18.63 | $19.22 | $19.22 | 708,140 |
| 2022-08-29 | $19.00 | $19.80 | $18.93 | $19.29 | $19.29 | 516,774 |
| 2022-08-26 | $20.68 | $20.88 | $19.14 | $19.42 | $19.42 | 831,140 |
| 2022-08-25 | $20.23 | $20.75 | $20.14 | $20.58 | $20.58 | 642,206 |
| 2022-08-24 | $19.31 | $20.31 | $19.22 | $19.82 | $19.82 | 1,005,436 |
| 2022-08-23 | $19.24 | $19.81 | $19.05 | $19.35 | $19.35 | 828,094 |
| 2022-08-22 | $19.52 | $19.65 | $19.14 | $19.29 | $19.29 | 971,171 |
| 2022-08-19 | $20.29 | $20.36 | $19.66 | $20.16 | $20.16 | 761,015 |
| 2022-08-18 | $20.74 | $20.97 | $20.42 | $20.75 | $20.75 | 506,034 |
| 2022-08-17 | $21.98 | $21.98 | $20.72 | $20.77 | $20.77 | 1,075,314 |
| 2022-08-16 | $22.35 | $22.90 | $21.43 | $22.52 | $22.52 | 948,419 |
| 2022-08-15 | $23.09 | $23.39 | $22.30 | $22.43 | $22.43 | 1,199,296 |
| 2022-08-12 | $24.19 | $24.52 | $23.39 | $23.50 | $23.50 | 1,139,487 |
| 2022-08-11 | $24.77 | $25.34 | $23.49 | $23.60 | $23.60 | 1,165,833 |
| 2022-08-10 | $22.77 | $24.18 | $22.70 | $24.14 | $24.14 | 1,291,726 |
| 2022-08-09 | $22.79 | $22.81 | $21.44 | $21.91 | $21.91 | 920,997 |
| 2022-08-08 | $21.99 | $23.78 | $21.80 | $23.38 | $23.38 | 1,876,360 |
| 2022-08-05 | $20.80 | $22.42 | $20.45 | $21.81 | $21.81 | 1,426,209 |
| 2022-08-04 | $24.90 | $25.00 | $21.26 | $21.54 | $21.54 | 2,330,287 |
| 2022-08-03 | $22.99 | $24.52 | $22.93 | $24.48 | $24.48 | 1,395,172 |
| 2022-08-02 | $21.53 | $23.12 | $21.53 | $22.60 | $22.60 | 1,336,481 |
| 2022-08-01 | $21.24 | $22.30 | $20.78 | $22.11 | $22.11 | 882,326 |
| 2022-07-29 | $20.95 | $21.46 | $20.51 | $21.45 | $21.45 | 929,591 |
| 2022-07-28 | $19.29 | $20.89 | $18.86 | $20.84 | $20.84 | 1,148,101 |
| 2022-07-27 | $18.33 | $19.37 | $18.07 | $19.35 | $19.35 | 1,072,502 |
| 2022-07-26 | $18.61 | $18.68 | $17.62 | $17.91 | $17.91 | 1,013,489 |
| 2022-07-25 | $20.23 | $20.23 | $18.85 | $19.09 | $19.09 | 928,757 |
| 2022-07-22 | $21.39 | $22.04 | $20.03 | $20.29 | $20.29 | 760,512 |
| 2022-07-21 | $20.99 | $21.56 | $20.72 | $21.40 | $21.40 | 1,047,164 |
| 2022-07-20 | $19.61 | $21.37 | $19.42 | $21.02 | $21.02 | 1,670,490 |
| 2022-07-19 | $19.14 | $19.53 | $18.40 | $19.48 | $19.48 | 1,436,808 |
| 2022-07-18 | $19.08 | $19.76 | $18.37 | $18.66 | $18.66 | 1,691,540 |
| 2022-07-15 | $18.81 | $18.88 | $17.99 | $18.50 | $18.50 | 1,455,972 |
| 2022-07-14 | $18.04 | $18.46 | $17.66 | $18.26 | $18.26 | 1,057,255 |
| 2022-07-13 | $18.21 | $19.61 | $17.86 | $18.57 | $18.57 | 1,619,271 |
| 2022-07-12 | $19.52 | $20.15 | $18.85 | $19.06 | $19.06 | 988,982 |
| 2022-07-11 | $20.78 | $20.78 | $19.53 | $19.61 | $19.61 | 1,172,891 |
| 2022-07-08 | $21.21 | $22.07 | $20.14 | $21.18 | $21.18 | 1,225,630 |
| 2022-07-07 | $21.73 | $22.24 | $21.39 | $21.67 | $21.67 | 973,625 |
| 2022-07-06 | $23.06 | $23.84 | $21.47 | $21.64 | $21.64 | 1,469,246 |
| 2022-07-05 | $22.00 | $23.16 | $21.67 | $23.04 | $23.04 | 1,049,695 |
| 2022-07-01 | $22.56 | $23.12 | $22.08 | $22.71 | $22.71 | 481,921 |
| 2022-06-30 | $21.70 | $22.72 | $20.70 | $22.30 | $22.30 | 1,404,458 |
| 2022-06-29 | $22.70 | $23.20 | $21.94 | $22.29 | $22.29 | 731,936 |
| 2022-06-28 | $24.31 | $24.83 | $22.52 | $22.72 | $22.72 | 805,157 |
| 2022-06-27 | $25.51 | $25.93 | $24.08 | $24.39 | $24.39 | 766,080 |
| 2022-06-24 | $24.35 | $25.63 | $24.35 | $25.47 | $25.47 | 1,350,863 |
| 2022-06-23 | $22.64 | $24.17 | $22.32 | $24.05 | $24.05 | 993,825 |
| 2022-06-22 | $21.69 | $22.82 | $21.44 | $22.40 | $22.40 | 967,384 |
| 2022-06-21 | $22.28 | $23.35 | $22.09 | $22.28 | $22.28 | 1,107,081 |
| 2022-06-17 | $20.09 | $21.74 | $20.00 | $21.19 | $21.19 | 1,311,803 |
| 2022-06-16 | $20.49 | $20.69 | $19.47 | $19.95 | $19.95 | 1,132,628 |
| 2022-06-15 | $20.75 | $22.05 | $20.41 | $21.59 | $21.59 | 1,423,269 |
| 2022-06-14 | $20.32 | $20.72 | $19.63 | $20.31 | $20.31 | 749,355 |
| 2022-06-13 | $22.17 | $22.21 | $19.93 | $20.12 | $20.12 | 1,666,311 |
| 2022-06-10 | $24.00 | $24.49 | $22.99 | $23.70 | $23.70 | 867,293 |
| 2022-06-09 | $26.53 | $26.71 | $25.20 | $25.22 | $25.22 | 794,929 |
| 2022-06-08 | $27.62 | $27.69 | $26.51 | $26.70 | $26.70 | 800,911 |
| 2022-06-07 | $26.87 | $27.92 | $26.67 | $27.47 | $27.47 | 919,169 |
| 2022-06-06 | $28.01 | $28.35 | $26.95 | $27.45 | $27.45 | 944,474 |
| 2022-06-03 | $26.89 | $27.51 | $26.14 | $27.24 | $27.24 | 1,030,425 |
| 2022-06-02 | $24.73 | $28.14 | $24.73 | $27.85 | $27.85 | 1,366,646 |
| 2022-06-01 | $26.33 | $26.98 | $24.38 | $24.98 | $24.98 | 1,054,870 |
| 2022-05-31 | $26.73 | $26.88 | $25.54 | $25.99 | $25.99 | 1,101,626 |
| 2022-05-27 | $25.16 | $26.22 | $25.08 | $25.92 | $25.92 | 891,894 |
| 2022-05-26 | $22.40 | $25.29 | $22.04 | $24.91 | $24.91 | 1,720,563 |
| 2022-05-25 | $21.24 | $22.49 | $21.20 | $22.47 | $22.47 | 1,222,823 |
| 2022-05-24 | $23.70 | $23.79 | $21.09 | $21.51 | $21.51 | 1,748,563 |
| 2022-05-23 | $22.76 | $24.84 | $22.74 | $24.63 | $24.63 | 1,182,789 |
| 2022-05-20 | $23.03 | $23.66 | $21.80 | $22.99 | $22.99 | 1,936,207 |
| 2022-05-19 | $21.74 | $23.15 | $20.03 | $22.36 | $22.36 | 3,143,434 |
| 2022-05-18 | $20.25 | $22.03 | $19.80 | $20.19 | $20.19 | 1,974,555 |
| 2022-05-17 | $20.97 | $21.33 | $19.51 | $21.03 | $21.03 | 1,134,785 |
| 2022-05-16 | $21.11 | $22.00 | $19.73 | $19.82 | $19.82 | 1,387,108 |
| 2022-05-13 | $17.10 | $21.53 | $17.10 | $21.37 | $21.37 | 2,864,766 |
| 2022-05-12 | $15.32 | $17.07 | $15.03 | $16.17 | $16.17 | 1,530,003 |
| 2022-05-11 | $17.17 | $17.45 | $15.74 | $15.82 | $15.82 | 1,248,457 |
| 2022-05-10 | $18.83 | $19.20 | $16.97 | $17.39 | $17.39 | 1,495,390 |
| 2022-05-09 | $19.35 | $19.44 | $17.97 | $18.07 | $18.07 | 1,416,179 |
| 2022-05-06 | $20.26 | $20.45 | $19.04 | $19.66 | $19.66 | 1,073,467 |
| 2022-05-05 | $21.46 | $22.01 | $20.17 | $20.56 | $20.56 | 1,115,816 |
| 2022-05-04 | $21.61 | $22.45 | $20.16 | $22.43 | $22.43 | 1,461,883 |
| 2022-05-03 | $22.61 | $23.05 | $21.50 | $21.64 | $21.64 | 982,338 |
| 2022-05-02 | $22.03 | $22.80 | $21.57 | $22.63 | $22.63 | 824,394 |
| 2022-04-29 | $22.95 | $24.39 | $22.19 | $22.35 | $22.35 | 952,154 |
| 2022-04-28 | $22.14 | $23.40 | $21.30 | $23.38 | $23.38 | 1,025,237 |
| 2022-04-27 | $21.60 | $22.26 | $21.06 | $21.48 | $21.48 | 1,283,992 |
| 2022-04-26 | $23.08 | $23.08 | $21.57 | $21.59 | $21.59 | 710,337 |
| 2022-04-25 | $21.91 | $23.35 | $21.63 | $23.35 | $23.35 | 1,333,997 |
| 2022-04-22 | $22.50 | $23.30 | $21.80 | $22.22 | $22.22 | 1,210,403 |
| 2022-04-21 | $24.50 | $25.28 | $22.49 | $22.75 | $22.75 | 985,754 |
| 2022-04-20 | $25.47 | $25.82 | $23.81 | $24.06 | $24.06 | 779,102 |
| 2022-04-19 | $24.81 | $26.24 | $24.73 | $25.40 | $25.40 | 1,027,505 |
| 2022-04-18 | $25.44 | $25.51 | $24.15 | $24.88 | $24.88 | 938,012 |
| 2022-04-14 | $25.72 | $26.09 | $24.84 | $25.47 | $25.47 | 615,816 |
| 2022-04-13 | $24.55 | $25.91 | $24.34 | $25.85 | $25.85 | 994,988 |
| 2022-04-12 | $26.26 | $26.66 | $24.44 | $24.60 | $24.60 | 1,071,485 |
| 2022-04-11 | $25.65 | $26.13 | $24.73 | $25.54 | $25.54 | 1,605,840 |
| 2022-04-08 | $27.77 | $27.82 | $26.48 | $26.54 | $26.54 | 821,165 |
| 2022-04-07 | $29.11 | $29.38 | $27.20 | $28.12 | $28.12 | 1,305,916 |
| 2022-04-06 | $30.85 | $31.00 | $28.97 | $29.33 | $29.33 | 1,079,079 |
| 2022-04-05 | $32.96 | $33.36 | $31.44 | $31.77 | $31.77 | 1,250,039 |
| 2022-04-04 | $31.57 | $34.14 | $31.41 | $32.74 | $32.74 | 1,093,298 |
| 2022-04-01 | $30.72 | $31.54 | $30.51 | $31.22 | $31.22 | 716,601 |
| 2022-03-31 | $31.53 | $31.53 | $30.47 | $30.47 | $30.47 | 470,128 |
| 2022-03-30 | $31.14 | $32.55 | $30.51 | $31.16 | $31.16 | 890,332 |
| 2022-03-29 | $29.90 | $31.75 | $29.63 | $31.61 | $31.61 | 1,267,599 |
| 2022-03-28 | $29.03 | $29.91 | $28.00 | $29.06 | $29.06 | 826,999 |
| 2022-03-25 | $30.15 | $31.04 | $28.70 | $29.00 | $29.00 | 1,250,146 |
| 2022-03-24 | $30.91 | $31.53 | $28.95 | $30.09 | $30.09 | 1,186,284 |
| 2022-03-23 | $31.50 | $32.17 | $30.18 | $30.57 | $30.57 | 1,126,801 |
| 2022-03-22 | $29.31 | $32.17 | $29.21 | $31.73 | $31.73 | 1,444,356 |
| 2022-03-21 | $28.88 | $29.88 | $27.72 | $29.35 | $29.35 | 1,325,891 |
| 2022-03-18 | $27.22 | $29.33 | $26.85 | $29.06 | $29.06 | 2,151,130 |
| 2022-03-17 | $23.51 | $27.79 | $22.91 | $27.72 | $27.72 | 3,115,027 |
| 2022-03-16 | $22.04 | $23.80 | $21.89 | $23.80 | $23.80 | 1,350,566 |
| 2022-03-15 | $19.90 | $21.86 | $19.90 | $21.62 | $21.62 | 1,174,268 |
| 2022-03-14 | $20.95 | $21.15 | $19.48 | $19.90 | $19.90 | 1,456,771 |
| 2022-03-11 | $23.37 | $23.54 | $21.03 | $21.11 | $21.11 | 803,729 |
| 2022-03-10 | $22.50 | $23.04 | $21.92 | $22.66 | $22.66 | 800,442 |
| 2022-03-09 | $22.47 | $23.43 | $22.31 | $23.40 | $23.40 | 984,470 |
| 2022-03-08 | $20.77 | $22.40 | $20.06 | $21.58 | $21.58 | 1,226,148 |
| 2022-03-07 | $22.46 | $22.80 | $20.69 | $20.92 | $20.92 | 1,396,420 |
| 2022-03-04 | $24.35 | $24.66 | $22.16 | $22.47 | $22.47 | 1,791,673 |
| 2022-03-03 | $25.98 | $26.18 | $24.40 | $24.55 | $24.55 | 1,193,295 |
| 2022-03-02 | $25.97 | $26.04 | $24.52 | $25.86 | $25.86 | 1,364,558 |
| 2022-03-01 | $26.46 | $27.29 | $25.22 | $25.58 | $25.58 | 1,188,203 |
| 2022-02-28 | $25.98 | $27.44 | $25.98 | $26.27 | $26.27 | 1,373,223 |
| 2022-02-25 | $25.93 | $26.55 | $24.81 | $26.36 | $26.36 | 1,521,591 |
| 2022-02-24 | $22.86 | $25.98 | $22.31 | $25.97 | $25.97 | 2,195,026 |
| 2022-02-23 | $26.09 | $26.71 | $24.48 | $24.51 | $24.51 | 1,171,858 |
| 2022-02-22 | $26.02 | $26.88 | $25.36 | $25.71 | $25.71 | 1,758,779 |
| 2022-02-18 | $28.07 | $28.64 | $26.50 | $26.60 | $26.60 | 1,258,980 |
| 2022-02-17 | $30.14 | $30.40 | $27.98 | $28.01 | $28.01 | 936,298 |
| 2022-02-16 | $31.30 | $31.49 | $30.29 | $30.70 | $30.70 | 866,505 |
| 2022-02-15 | $29.78 | $31.85 | $29.66 | $31.73 | $31.73 | 1,462,107 |
| 2022-02-14 | $29.54 | $30.36 | $28.71 | $28.73 | $28.73 | 1,452,271 |
| 2022-02-11 | $32.03 | $32.55 | $29.16 | $29.74 | $29.74 | 1,239,981 |
| 2022-02-10 | $31.42 | $33.92 | $30.87 | $32.29 | $32.29 | 1,284,002 |
| 2022-02-09 | $31.03 | $32.32 | $30.89 | $32.29 | $32.29 | 1,820,391 |
| 2022-02-08 | $30.73 | $31.10 | $29.82 | $30.31 | $30.31 | 1,344,559 |
| 2022-02-07 | $31.55 | $33.03 | $30.88 | $30.94 | $30.94 | 1,225,632 |
| 2022-02-04 | $31.17 | $32.12 | $30.62 | $31.52 | $31.52 | 1,770,384 |
| 2022-02-03 | $26.79 | $32.42 | $26.41 | $30.83 | $30.83 | 4,419,288 |
| 2022-02-02 | $35.38 | $35.50 | $31.75 | $32.08 | $32.08 | 1,957,223 |
| 2022-02-01 | $34.03 | $35.42 | $32.69 | $34.62 | $34.62 | 2,365,272 |
| 2022-01-31 | $29.60 | $32.52 | $29.31 | $32.45 | $32.45 | 1,724,749 |
| 2022-01-28 | $27.28 | $29.09 | $26.47 | $28.88 | $28.88 | 1,274,269 |
| 2022-01-27 | $29.90 | $29.90 | $27.10 | $27.16 | $27.16 | 1,248,446 |
| 2022-01-26 | $30.39 | $31.60 | $28.83 | $29.09 | $29.09 | 1,459,962 |
| 2022-01-25 | $29.00 | $30.44 | $28.37 | $29.09 | $29.09 | 1,175,398 |
| 2022-01-24 | $28.45 | $30.43 | $26.14 | $30.34 | $30.34 | 2,503,953 |
| 2022-01-21 | $31.71 | $31.79 | $29.80 | $29.99 | $29.99 | 1,616,538 |
| 2022-01-20 | $33.37 | $34.26 | $31.96 | $31.98 | $31.98 | 1,409,041 |
| 2022-01-19 | $34.02 | $34.62 | $32.50 | $32.51 | $32.51 | 1,112,505 |
| 2022-01-18 | $35.85 | $35.89 | $33.53 | $33.63 | $33.63 | 1,187,093 |
| 2022-01-14 | $37.00 | $38.01 | $35.88 | $36.56 | $36.56 | 1,293,086 |
| 2022-01-13 | $39.89 | $40.15 | $37.49 | $37.57 | $37.57 | 1,315,502 |
| 2022-01-12 | $39.25 | $40.53 | $39.10 | $39.37 | $39.37 | 1,900,900 |
| 2022-01-11 | $36.07 | $38.81 | $35.65 | $38.33 | $38.33 | 1,063,888 |
| 2022-01-10 | $35.82 | $36.12 | $33.82 | $36.07 | $36.07 | 1,651,452 |
| 2022-01-07 | $36.21 | $37.44 | $35.15 | $36.44 | $36.44 | 1,201,134 |
| 2022-01-06 | $36.81 | $37.99 | $35.41 | $36.61 | $36.61 | 871,711 |
| 2022-01-05 | $39.22 | $39.23 | $36.77 | $36.94 | $36.94 | 975,027 |
| 2022-01-04 | $41.19 | $41.49 | $38.22 | $39.54 | $39.54 | 1,079,091 |
| 2022-01-03 | $40.77 | $41.50 | $39.54 | $41.05 | $41.05 | 778,139 |
| 2021-12-31 | $41.83 | $42.43 | $40.34 | $40.43 | $40.43 | 600,646 |
| 2021-12-30 | $40.25 | $42.98 | $40.24 | $42.05 | $42.05 | 967,351 |
| 2021-12-29 | $40.63 | $41.60 | $39.91 | $40.25 | $40.25 | 919,931 |
| 2021-12-28 | $41.51 | $41.66 | $39.82 | $40.75 | $40.75 | 466,699 |
| 2021-12-27 | $41.36 | $42.38 | $40.96 | $41.63 | $41.63 | 563,475 |
| 2021-12-23 | $41.16 | $41.35 | $39.75 | $40.80 | $40.80 | 838,111 |
| 2021-12-22 | $41.85 | $41.96 | $40.48 | $40.91 | $40.91 | 990,003 |
| 2021-12-21 | $39.50 | $42.17 | $39.48 | $41.85 | $41.85 | 1,308,954 |
| 2021-12-20 | $38.92 | $39.46 | $38.22 | $38.89 | $38.89 | 1,203,006 |
| 2021-12-17 | $39.39 | $41.05 | $38.12 | $40.41 | $40.41 | 1,730,346 |
| 2021-12-16 | $43.13 | $43.55 | $39.34 | $39.85 | $39.85 | 1,880,943 |
| 2021-12-15 | $41.27 | $42.45 | $39.04 | $42.39 | $42.39 | 1,872,759 |
| 2021-12-14 | $42.00 | $43.05 | $40.66 | $41.57 | $41.57 | 1,206,067 |
| 2021-12-13 | $43.79 | $43.80 | $41.56 | $42.81 | $42.81 | 1,815,575 |
| 2021-12-10 | $46.38 | $46.50 | $43.31 | $43.93 | $43.93 | 950,523 |
| 2021-12-09 | $48.15 | $49.19 | $45.23 | $45.80 | $45.80 | 930,797 |
| 2021-12-08 | $50.53 | $50.54 | $47.69 | $48.57 | $48.57 | 1,097,417 |
| 2021-12-07 | $49.08 | $51.61 | $49.01 | $49.39 | $49.39 | 1,674,773 |
| 2021-12-06 | $44.33 | $46.85 | $42.65 | $46.43 | $46.43 | 1,509,054 |
| 2021-12-03 | $48.95 | $49.01 | $43.73 | $44.31 | $44.31 | 1,687,118 |
| 2021-12-02 | $45.83 | $48.23 | $45.10 | $48.09 | $48.09 | 1,572,632 |
| 2021-12-01 | $51.33 | $52.40 | $46.65 | $46.88 | $46.88 | 2,306,956 |
| 2021-11-30 | $53.02 | $53.73 | $49.89 | $50.49 | $50.49 | 1,534,536 |
| 2021-11-29 | $55.79 | $55.83 | $51.97 | $53.41 | $53.41 | 1,297,710 |
| 2021-11-26 | $54.00 | $55.69 | $53.36 | $54.08 | $54.08 | 1,091,223 |
| 2021-11-24 | $51.87 | $57.43 | $51.50 | $55.31 | $55.31 | 3,650,868 |
| 2021-11-23 | $57.56 | $59.14 | $52.40 | $53.31 | $53.31 | 2,977,632 |
| 2021-11-22 | $57.65 | $58.72 | $55.68 | $57.74 | $57.74 | 1,691,990 |
| 2021-11-19 | $62.27 | $62.49 | $57.70 | $58.15 | $58.15 | 3,506,744 |
| 2021-11-18 | $68.00 | $68.00 | $62.23 | $63.00 | $63.00 | 1,553,616 |
| 2021-11-17 | $68.47 | $69.17 | $67.49 | $67.57 | $67.57 | 723,809 |
| 2021-11-16 | $69.20 | $69.32 | $67.61 | $68.77 | $68.77 | 970,076 |
| 2021-11-15 | $70.30 | $71.72 | $68.75 | $69.39 | $69.39 | 1,094,655 |
| 2021-11-12 | $67.65 | $70.31 | $67.05 | $69.58 | $69.58 | 1,094,904 |
| 2021-11-11 | $68.67 | $69.05 | $66.05 | $66.76 | $66.76 | 1,360,313 |
| 2021-11-10 | $70.71 | $71.30 | $67.40 | $67.90 | $67.90 | 1,312,425 |
| 2021-11-09 | $72.39 | $74.46 | $70.55 | $71.24 | $71.24 | 1,537,792 |
| 2021-11-08 | $71.84 | $74.20 | $70.29 | $72.41 | $72.41 | 2,488,196 |
| 2021-11-05 | $70.96 | $73.90 | $67.42 | $73.05 | $73.05 | 4,304,955 |
| 2021-11-04 | $76.18 | $76.45 | $66.96 | $71.36 | $71.36 | 13,510,215 |
| 2021-11-03 | $98.18 | $99.71 | $96.54 | $98.97 | $98.97 | 1,551,505 |
| 2021-11-02 | $102.34 | $102.34 | $96.88 | $97.48 | $97.48 | 1,063,788 |
| 2021-11-01 | $98.55 | $101.52 | $98.31 | $101.21 | $101.21 | 1,331,795 |
| 2021-10-29 | $96.94 | $98.75 | $96.50 | $97.69 | $97.69 | 561,560 |
| 2021-10-28 | $92.09 | $98.48 | $92.00 | $98.11 | $98.11 | 1,103,173 |
| 2021-10-27 | $94.75 | $96.35 | $91.65 | $91.87 | $91.87 | 661,530 |
| 2021-10-26 | $98.21 | $98.21 | $93.26 | $95.13 | $95.13 | 876,470 |
| 2021-10-25 | $96.00 | $98.89 | $96.00 | $97.36 | $97.36 | 622,094 |
| 2021-10-22 | $99.92 | $100.70 | $95.36 | $95.86 | $95.86 | 744,879 |
| 2021-10-21 | $96.51 | $101.07 | $95.55 | $99.94 | $99.94 | 809,452 |
| 2021-10-20 | $98.55 | $98.81 | $95.50 | $96.16 | $96.16 | 586,944 |
| 2021-10-19 | $96.81 | $98.37 | $95.53 | $97.17 | $97.17 | 752,065 |
| 2021-10-18 | $97.00 | $97.61 | $93.92 | $95.31 | $95.31 | 1,711,660 |
| 2021-10-15 | $98.45 | $101.15 | $96.74 | $98.74 | $98.74 | 1,376,472 |
| 2021-10-14 | $95.48 | $98.58 | $94.21 | $97.69 | $97.69 | 1,641,619 |
| 2021-10-13 | $90.21 | $93.23 | $89.23 | $92.51 | $92.51 | 979,150 |
| 2021-10-12 | $86.58 | $90.95 | $86.34 | $88.94 | $88.94 | 901,583 |
| 2021-10-11 | $86.06 | $88.21 | $85.91 | $86.70 | $86.70 | 609,858 |
| 2021-10-08 | $94.21 | $94.79 | $86.31 | $86.71 | $86.71 | 1,527,905 |
| 2021-10-07 | $89.96 | $93.02 | $89.96 | $92.59 | $92.59 | 1,278,866 |
| 2021-10-06 | $87.77 | $90.43 | $84.29 | $88.09 | $88.09 | 2,168,152 |
| 2021-10-05 | $90.74 | $93.33 | $90.00 | $91.91 | $91.91 | 1,372,622 |
| 2021-10-04 | $98.15 | $99.33 | $88.71 | $90.47 | $90.47 | 2,566,937 |
| 2021-10-01 | $93.20 | $99.34 | $93.01 | $98.18 | $98.18 | 2,211,085 |
| 2021-09-30 | $98.04 | $103.29 | $93.89 | $96.43 | $96.43 | 3,261,556 |
| 2021-09-29 | $105.78 | $109.21 | $96.63 | $98.77 | $98.77 | 7,407,928 |
| 2021-09-28 | $115.05 | $116.40 | $112.00 | $112.50 | $112.50 | 1,710,433 |
| 2021-09-27 | $119.40 | $120.15 | $117.30 | $118.36 | $118.36 | 1,191,192 |
| 2021-09-24 | $122.43 | $122.89 | $118.88 | $121.17 | $121.17 | 767,587 |
| 2021-09-23 | $126.08 | $126.92 | $121.39 | $123.81 | $123.81 | 937,495 |
| 2021-09-22 | $122.96 | $130.02 | $122.53 | $124.41 | $124.41 | 1,627,066 |
| 2021-09-21 | $122.78 | $126.08 | $121.97 | $122.53 | $122.53 | 881,334 |
| 2021-09-20 | $118.39 | $122.34 | $117.64 | $121.26 | $121.26 | 1,272,698 |
| 2021-09-17 | $125.33 | $127.49 | $123.25 | $124.37 | $124.37 | 1,308,099 |
| 2021-09-16 | $121.69 | $123.88 | $120.57 | $123.66 | $123.66 | 1,327,671 |
| 2021-09-15 | $119.01 | $124.12 | $119.00 | $122.67 | $122.67 | 707,990 |
| 2021-09-14 | $119.14 | $121.85 | $118.10 | $119.24 | $119.24 | 1,100,552 |
| 2021-09-13 | $124.31 | $125.09 | $117.22 | $118.61 | $118.61 | 1,335,650 |
| 2021-09-10 | $125.90 | $128.13 | $123.10 | $124.02 | $124.02 | 1,262,823 |
| 2021-09-09 | $116.80 | $125.94 | $115.57 | $124.03 | $124.03 | 1,675,791 |
| 2021-09-08 | $118.67 | $118.91 | $114.86 | $116.34 | $116.34 | 1,268,357 |
| 2021-09-07 | $120.17 | $120.68 | $115.80 | $118.95 | $118.95 | 866,766 |
| 2021-09-03 | $118.75 | $120.02 | $116.30 | $119.97 | $119.97 | 1,146,456 |
| 2021-09-02 | $116.43 | $118.65 | $115.61 | $118.61 | $118.61 | 1,473,870 |
| 2021-09-01 | $112.03 | $115.26 | $111.56 | $115.10 | $115.10 | 1,269,950 |
| 2021-08-31 | $108.62 | $111.25 | $107.19 | $111.18 | $111.18 | 1,234,771 |
| 2021-08-30 | $107.94 | $109.50 | $105.06 | $108.05 | $108.05 | 1,510,618 |
| 2021-08-27 | $98.85 | $104.68 | $98.77 | $104.58 | $104.58 | 653,148 |
| 2021-08-26 | $99.86 | $101.32 | $98.55 | $98.76 | $98.76 | 938,384 |
| 2021-08-25 | $98.50 | $100.72 | $98.50 | $100.31 | $100.31 | 835,155 |
| 2021-08-24 | $97.24 | $98.27 | $96.26 | $98.08 | $98.08 | 648,500 |
| 2021-08-23 | $94.58 | $96.82 | $94.40 | $96.51 | $96.51 | 721,214 |
| 2021-08-20 | $90.44 | $93.50 | $90.07 | $93.45 | $93.45 | 798,676 |
| 2021-08-19 | $91.47 | $92.53 | $89.90 | $90.13 | $90.13 | 826,268 |
| 2021-08-18 | $91.13 | $94.14 | $90.78 | $93.01 | $93.01 | 583,239 |
| 2021-08-17 | $92.18 | $93.54 | $89.83 | $91.01 | $91.01 | 1,419,891 |
| 2021-08-16 | $94.10 | $95.28 | $93.50 | $94.72 | $94.72 | 1,102,739 |
| 2021-08-13 | $95.67 | $96.50 | $94.39 | $94.93 | $94.93 | 897,865 |
| 2021-08-12 | $94.78 | $95.74 | $93.45 | $95.18 | $95.18 | 955,182 |
| 2021-08-11 | $93.00 | $96.72 | $93.00 | $95.75 | $95.75 | 1,745,575 |
| 2021-08-10 | $94.00 | $94.00 | $92.15 | $93.22 | $93.22 | 1,367,350 |
| 2021-08-09 | $93.09 | $93.60 | $90.61 | $92.68 | $92.68 | 3,602,148 |
| 2021-08-06 | $96.51 | $97.97 | $94.68 | $97.18 | $97.18 | 1,045,160 |
| 2021-08-05 | $91.84 | $97.54 | $91.13 | $95.76 | $95.76 | 1,604,133 |
| 2021-08-04 | $87.96 | $89.32 | $87.46 | $89.17 | $89.17 | 684,218 |
| 2021-08-03 | $87.55 | $87.59 | $84.60 | $87.41 | $87.41 | 584,763 |
| 2021-08-02 | $86.30 | $88.64 | $85.77 | $87.00 | $87.00 | 515,989 |
| 2021-07-30 | $87.50 | $88.25 | $84.80 | $85.53 | $85.53 | 568,676 |
| 2021-07-29 | $89.04 | $90.20 | $88.36 | $88.37 | $88.37 | 336,603 |
| 2021-07-28 | $87.50 | $90.21 | $87.50 | $89.53 | $89.53 | 508,557 |
| 2021-07-27 | $87.66 | $88.56 | $85.58 | $87.68 | $87.68 | 564,825 |
| 2021-07-26 | $85.96 | $88.24 | $84.35 | $87.93 | $87.93 | 509,938 |
| 2021-07-23 | $84.18 | $86.16 | $83.94 | $85.97 | $85.97 | 452,656 |
| 2021-07-22 | $83.32 | $84.24 | $82.91 | $83.84 | $83.84 | 669,557 |
| 2021-07-21 | $81.67 | $83.34 | $81.07 | $82.74 | $82.74 | 481,148 |
| 2021-07-20 | $77.62 | $82.20 | $77.36 | $81.83 | $81.83 | 1,240,443 |
| 2021-07-19 | $75.95 | $78.14 | $75.45 | $77.62 | $77.62 | 644,619 |
| 2021-07-16 | $79.61 | $80.27 | $77.63 | $78.29 | $78.29 | 507,382 |
| 2021-07-15 | $80.70 | $81.48 | $77.75 | $79.05 | $79.05 | 570,406 |
| 2021-07-14 | $82.42 | $83.83 | $81.19 | $81.24 | $81.24 | 450,933 |
| 2021-07-13 | $83.74 | $84.34 | $82.18 | $82.42 | $82.42 | 397,284 |
| 2021-07-12 | $85.69 | $85.85 | $83.41 | $84.22 | $84.22 | 331,850 |
| 2021-07-09 | $82.28 | $85.24 | $81.36 | $85.14 | $85.14 | 601,767 |
| 2021-07-08 | $80.71 | $82.71 | $78.94 | $81.88 | $81.88 | 565,879 |
| 2021-07-07 | $85.64 | $86.49 | $82.25 | $83.11 | $83.11 | 599,300 |
| 2021-07-06 | $87.63 | $88.63 | $84.32 | $85.23 | $85.23 | 901,790 |
| 2021-07-02 | $84.15 | $87.04 | $84.15 | $86.69 | $86.69 | 570,201 |
| 2021-07-01 | $82.91 | $84.39 | $81.43 | $84.16 | $84.16 | 446,748 |
| 2021-06-30 | $83.31 | $86.18 | $83.07 | $83.61 | $83.61 | 1,555,651 |
| 2021-06-29 | $86.41 | $87.51 | $85.23 | $85.33 | $85.33 | 768,723 |
| 2021-06-28 | $85.24 | $86.51 | $84.73 | $86.17 | $86.17 | 526,989 |
| 2021-06-25 | $85.99 | $86.66 | $84.10 | $84.19 | $84.19 | 631,469 |
| 2021-06-24 | $83.58 | $85.49 | $83.58 | $84.61 | $84.61 | 863,180 |
| 2021-06-23 | $82.39 | $84.00 | $81.22 | $82.63 | $82.63 | 996,616 |
| 2021-06-22 | $82.08 | $83.00 | $80.85 | $82.00 | $82.00 | 822,469 |
| 2021-06-21 | $80.21 | $84.90 | $78.89 | $82.42 | $82.42 | 1,257,419 |
| 2021-06-18 | $76.16 | $80.62 | $75.88 | $79.95 | $79.95 | 1,445,067 |
| 2021-06-17 | $72.08 | $77.50 | $71.87 | $77.50 | $77.50 | 990,890 |
| 2021-06-16 | $73.42 | $74.42 | $72.29 | $72.58 | $72.58 | 893,145 |
| 2021-06-15 | $75.50 | $75.86 | $72.80 | $73.40 | $73.40 | 532,848 |
| 2021-06-14 | $72.70 | $76.92 | $72.66 | $75.95 | $75.95 | 1,430,771 |
| 2021-06-11 | $71.79 | $72.15 | $70.31 | $72.15 | $72.15 | 429,996 |
| 2021-06-10 | $70.45 | $71.85 | $69.69 | $71.10 | $71.10 | 691,527 |
| 2021-06-09 | $74.24 | $74.51 | $70.71 | $70.76 | $70.76 | 774,011 |
| 2021-06-08 | $73.32 | $75.50 | $72.28 | $73.73 | $73.73 | 1,039,733 |
| 2021-06-07 | $72.38 | $73.86 | $71.66 | $72.21 | $72.21 | 812,986 |
| 2021-06-04 | $70.25 | $72.07 | $69.45 | $71.85 | $71.85 | 704,248 |
| 2021-06-03 | $69.48 | $70.10 | $68.30 | $69.27 | $69.27 | 487,632 |
| 2021-06-02 | $69.81 | $71.42 | $69.30 | $70.43 | $70.43 | 568,391 |
| 2021-06-01 | $72.41 | $73.80 | $69.32 | $69.48 | $69.48 | 1,150,324 |
| 2021-05-28 | $73.06 | $73.43 | $71.69 | $71.99 | $71.99 | 655,535 |
| 2021-05-27 | $73.39 | $73.60 | $71.55 | $72.83 | $72.83 | 1,874,820 |
| 2021-05-26 | $72.95 | $73.45 | $70.85 | $73.19 | $73.19 | 732,798 |
| 2021-05-25 | $73.12 | $73.77 | $71.84 | $72.76 | $72.76 | 1,019,513 |
| 2021-05-24 | $70.31 | $73.04 | $70.01 | $72.76 | $72.76 | 809,682 |
| 2021-05-21 | $67.89 | $70.50 | $67.42 | $70.37 | $70.37 | 1,591,342 |
| 2021-05-20 | $61.63 | $66.86 | $60.62 | $66.45 | $66.45 | 2,342,874 |
| 2021-05-19 | $57.54 | $58.27 | $56.13 | $57.44 | $57.44 | 1,624,452 |
| 2021-05-18 | $59.06 | $61.17 | $58.47 | $58.77 | $58.77 | 769,091 |
| 2021-05-17 | $58.66 | $58.99 | $57.32 | $58.16 | $58.16 | 708,237 |
| 2021-05-14 | $56.50 | $59.39 | $56.25 | $58.64 | $58.64 | 790,536 |
| 2021-05-13 | $58.41 | $58.95 | $55.43 | $55.70 | $55.70 | 809,985 |
| 2021-05-12 | $58.69 | $60.44 | $57.20 | $57.71 | $57.71 | 575,322 |
| 2021-05-11 | $56.98 | $60.16 | $55.22 | $59.87 | $59.87 | 958,273 |
| 2021-05-10 | $62.15 | $62.47 | $58.85 | $58.86 | $58.86 | 644,912 |
| 2021-05-07 | $62.66 | $64.02 | $61.61 | $62.63 | $62.63 | 812,739 |
| 2021-05-06 | $64.15 | $64.73 | $59.95 | $61.37 | $61.37 | 1,073,120 |
| 2021-05-05 | $66.20 | $66.54 | $64.11 | $64.42 | $64.42 | 415,800 |
| 2021-05-04 | $66.85 | $67.15 | $63.29 | $65.14 | $65.14 | 713,864 |
| 2021-05-03 | $69.80 | $70.13 | $67.01 | $67.81 | $67.81 | 568,594 |
| 2021-04-30 | $69.04 | $71.74 | $68.39 | $69.81 | $69.81 | 289,391 |
| 2021-04-29 | $72.01 | $72.18 | $68.43 | $69.80 | $69.80 | 290,534 |
| 2021-04-28 | $69.15 | $72.06 | $68.27 | $71.50 | $71.50 | 379,332 |
| 2021-04-27 | $71.80 | $71.80 | $69.47 | $69.76 | $69.76 | 226,545 |
| 2021-04-26 | $70.12 | $71.05 | $69.12 | $71.05 | $71.05 | 274,519 |
| 2021-04-23 | $66.80 | $70.06 | $66.80 | $69.62 | $69.62 | 452,391 |
| 2021-04-22 | $68.12 | $69.50 | $66.12 | $66.85 | $66.85 | 555,543 |
| 2021-04-21 | $63.70 | $68.17 | $62.25 | $68.11 | $68.11 | 822,488 |
| 2021-04-20 | $64.57 | $64.77 | $62.37 | $64.08 | $64.08 | 852,917 |
| 2021-04-19 | $66.68 | $66.68 | $62.41 | $64.49 | $64.49 | 1,071,186 |
| 2021-04-16 | $69.76 | $70.09 | $66.81 | $66.89 | $66.89 | 2,143,738 |
| 2021-04-15 | $72.40 | $72.70 | $70.80 | $71.01 | $71.01 | 631,329 |
| 2021-04-14 | $73.83 | $74.65 | $71.15 | $71.27 | $71.27 | 371,926 |
| 2021-04-13 | $72.64 | $73.88 | $71.88 | $73.44 | $73.44 | 335,616 |
| 2021-04-12 | $71.71 | $72.71 | $70.20 | $72.04 | $72.04 | 425,368 |
| 2021-04-09 | $71.69 | $73.10 | $71.05 | $72.31 | $72.31 | 660,265 |
| 2021-04-08 | $69.09 | $72.39 | $68.99 | $72.26 | $72.26 | 708,041 |
| 2021-04-07 | $68.04 | $69.87 | $67.57 | $68.43 | $68.43 | 597,853 |
| 2021-04-06 | $64.21 | $69.17 | $64.21 | $67.97 | $67.97 | 527,892 |
| 2021-04-05 | $65.50 | $65.81 | $63.40 | $64.59 | $64.59 | 544,494 |
| 2021-04-01 | $64.70 | $65.35 | $63.70 | $64.40 | $64.40 | 977,262 |
| 2021-03-31 | $60.80 | $63.48 | $60.20 | $62.81 | $62.81 | 617,010 |
| 2021-03-30 | $58.01 | $60.36 | $57.31 | $59.68 | $59.68 | 722,467 |
| 2021-03-29 | $60.53 | $61.02 | $57.51 | $58.83 | $58.83 | 772,921 |
| 2021-03-26 | $61.00 | $61.60 | $58.00 | $60.35 | $60.35 | 653,450 |
| 2021-03-25 | $58.81 | $61.04 | $57.24 | $60.54 | $60.54 | 841,719 |
| 2021-03-24 | $64.35 | $64.77 | $60.02 | $60.08 | $60.08 | 922,119 |
| 2021-03-23 | $65.65 | $66.17 | $63.87 | $64.00 | $64.00 | 485,174 |
| 2021-03-22 | $63.86 | $68.15 | $63.86 | $65.63 | $65.63 | 748,752 |
| 2021-03-19 | $64.06 | $65.75 | $62.66 | $63.23 | $63.23 | 680,828 |
| 2021-03-18 | $66.51 | $67.03 | $63.28 | $63.65 | $63.65 | 952,881 |
| 2021-03-17 | $68.25 | $69.15 | $65.65 | $68.72 | $68.72 | 925,323 |
| 2021-03-16 | $72.79 | $73.00 | $69.79 | $70.60 | $70.60 | 827,126 |
| 2021-03-15 | $70.09 | $73.99 | $69.11 | $72.25 | $72.25 | 930,248 |
| 2021-03-12 | $65.21 | $69.12 | $62.81 | $69.12 | $69.12 | 1,426,865 |
| 2021-03-11 | $60.12 | $64.68 | $58.80 | $64.54 | $64.54 | 1,278,438 |
| 2021-03-10 | $61.01 | $62.34 | $57.45 | $58.15 | $58.15 | 946,953 |
| 2021-03-09 | $58.23 | $60.54 | $57.23 | $59.49 | $59.49 | 1,253,770 |
| 2021-03-08 | $58.44 | $59.51 | $53.87 | $54.09 | $54.09 | 1,314,870 |
| 2021-03-05 | $62.88 | $62.96 | $52.84 | $58.46 | $58.46 | 2,205,245 |
| 2021-03-04 | $66.75 | $68.16 | $58.29 | $61.23 | $61.23 | 1,525,083 |
| 2021-03-03 | $71.16 | $71.75 | $67.50 | $67.56 | $67.56 | 477,930 |
| 2021-03-02 | $72.58 | $72.76 | $70.55 | $71.44 | $71.44 | 617,288 |
| 2021-03-01 | $71.30 | $72.36 | $70.44 | $72.16 | $72.16 | 684,486 |
| 2021-02-26 | $69.47 | $69.98 | $66.42 | $68.42 | $68.42 | 888,943 |
| 2021-02-25 | $73.39 | $73.50 | $69.10 | $69.92 | $69.92 | 711,960 |
| 2021-02-24 | $75.50 | $75.97 | $72.71 | $73.47 | $73.47 | 672,137 |
| 2021-02-23 | $77.97 | $80.10 | $71.80 | $75.11 | $75.11 | 1,258,760 |
| 2021-02-22 | $78.78 | $82.53 | $77.30 | $80.85 | $80.85 | 1,104,788 |
| 2021-02-19 | $74.40 | $78.07 | $73.37 | $77.50 | $77.50 | 1,230,585 |
| 2021-02-18 | $69.40 | $73.90 | $68.46 | $73.63 | $73.63 | 811,022 |
| 2021-02-17 | $70.73 | $71.06 | $67.79 | $70.85 | $70.85 | 798,848 |
| 2021-02-16 | $73.78 | $74.80 | $71.10 | $71.65 | $71.65 | 642,115 |
| 2021-02-12 | $73.24 | $75.57 | $72.62 | $73.02 | $73.02 | 863,270 |
| 2021-02-11 | $73.02 | $74.20 | $71.94 | $73.40 | $73.40 | 1,039,759 |
| 2021-02-10 | $71.98 | $74.33 | $70.82 | $71.30 | $71.30 | 3,668,872 |
| 2021-02-09 | $68.64 | $73.64 | $68.50 | $72.80 | $72.80 | 880,914 |
| 2021-02-08 | $72.50 | $73.65 | $70.00 | $72.01 | $72.01 | 484,517 |
| 2021-02-05 | $73.93 | $76.02 | $70.60 | $72.49 | $72.49 | 546,214 |
| 2021-02-04 | $78.10 | $81.97 | $71.52 | $72.60 | $72.60 | 1,331,470 |
| 2021-02-03 | $72.39 | $75.09 | $71.93 | $74.78 | $74.78 | 391,552 |
| 2021-02-02 | $71.75 | $72.70 | $68.50 | $71.86 | $71.86 | 299,151 |
| 2021-02-01 | $66.14 | $71.00 | $65.75 | $70.74 | $70.74 | 553,536 |
| 2021-01-29 | $67.00 | $69.95 | $64.88 | $64.92 | $64.92 | 628,012 |
| 2021-01-28 | $64.75 | $68.34 | $63.00 | $67.78 | $67.78 | 361,448 |
| 2021-01-27 | $69.14 | $69.36 | $65.19 | $65.34 | $65.34 | 598,342 |
| 2021-01-26 | $69.79 | $72.04 | $69.13 | $70.84 | $70.84 | 390,880 |
| 2021-01-25 | $69.15 | $70.80 | $67.55 | $69.14 | $69.14 | 419,048 |
| 2021-01-22 | $69.76 | $70.47 | $67.39 | $69.13 | $69.13 | 724,770 |
| 2021-01-21 | $72.37 | $72.46 | $70.29 | $70.34 | $70.34 | 381,824 |
| 2021-01-20 | $72.80 | $73.69 | $71.83 | $72.17 | $72.17 | 192,419 |
| 2021-01-19 | $74.25 | $74.25 | $71.73 | $72.50 | $72.50 | 392,993 |
| 2021-01-15 | $74.19 | $75.47 | $69.78 | $70.29 | $70.29 | 403,385 |
| 2021-01-14 | $76.10 | $79.03 | $74.72 | $74.73 | $74.73 | 1,009,873 |
| 2021-01-13 | $69.66 | $75.50 | $69.29 | $74.54 | $74.54 | 475,328 |
| 2021-01-12 | $67.68 | $69.55 | $67.09 | $69.10 | $69.10 | 237,964 |
| 2021-01-11 | $66.16 | $68.70 | $65.33 | $67.19 | $67.19 | 207,949 |
| 2021-01-08 | $68.00 | $68.85 | $66.06 | $67.83 | $67.83 | 250,939 |
| 2021-01-07 | $65.81 | $67.96 | $65.65 | $67.43 | $67.43 | 195,605 |
| 2021-01-06 | $66.22 | $66.22 | $61.43 | $64.64 | $64.64 | 771,185 |
| 2021-01-05 | $66.27 | $66.87 | $65.10 | $66.49 | $66.49 | 408,277 |
| 2021-01-04 | $71.26 | $71.38 | $64.10 | $67.16 | $67.16 | 522,398 |
| 2020-12-31 | $70.75 | $70.75 | $68.80 | $70.39 | $70.39 | 201,272 |
| 2020-12-30 | $69.15 | $71.00 | $68.42 | $69.98 | $69.98 | 265,693 |
| 2020-12-29 | $69.46 | $71.00 | $67.45 | $68.39 | $68.39 | 349,569 |
| 2020-12-28 | $69.49 | $70.16 | $67.21 | $68.90 | $68.90 | 234,396 |
| 2020-12-24 | $67.51 | $68.62 | $66.68 | $68.46 | $68.46 | 123,101 |
| 2020-12-23 | $68.63 | $69.04 | $65.38 | $67.09 | $67.09 | 485,766 |
| 2020-12-22 | $61.80 | $68.05 | $60.81 | $67.06 | $67.06 | 786,884 |
| 2020-12-21 | $55.45 | $60.80 | $54.87 | $60.62 | $60.62 | 703,818 |
| 2020-12-18 | $59.54 | $60.08 | $56.30 | $58.09 | $58.09 | 815,424 |
| 2020-12-17 | $58.45 | $59.28 | $57.88 | $59.19 | $59.19 | 315,112 |
| 2020-12-16 | $57.90 | $59.52 | $57.29 | $58.30 | $58.30 | 494,008 |
| 2020-12-15 | $57.79 | $58.22 | $56.88 | $57.79 | $57.79 | 435,327 |
| 2020-12-14 | $59.58 | $60.19 | $57.75 | $57.75 | $57.75 | 311,849 |
| 2020-12-11 | $57.24 | $60.67 | $57.24 | $59.07 | $59.07 | 280,691 |
| 2020-12-10 | $56.74 | $58.53 | $56.12 | $58.32 | $58.32 | 341,824 |
| 2020-12-09 | $60.12 | $60.46 | $57.28 | $57.64 | $57.64 | 392,197 |
| 2020-12-08 | $60.80 | $61.20 | $59.06 | $59.67 | $59.67 | 306,179 |
| 2020-12-07 | $59.97 | $61.36 | $58.19 | $60.80 | $60.80 | 700,591 |
| 2020-12-04 | $61.91 | $62.54 | $59.01 | $60.12 | $60.12 | 552,740 |
| 2020-12-03 | $58.70 | $61.05 | $58.19 | $60.75 | $60.75 | 779,140 |
| 2020-12-02 | $54.58 | $58.48 | $54.16 | $58.12 | $58.12 | 827,462 |
| 2020-12-01 | $53.00 | $55.62 | $52.23 | $52.62 | $52.62 | 495,615 |
| 2020-11-30 | $55.42 | $55.49 | $50.69 | $52.05 | $52.05 | 1,001,208 |
| 2020-11-27 | $53.87 | $56.00 | $53.52 | $55.70 | $55.70 | 601,043 |
| 2020-11-25 | $47.68 | $51.78 | $47.68 | $51.17 | $51.17 | 580,283 |
| 2020-11-24 | $49.70 | $49.70 | $47.16 | $47.65 | $47.65 | 549,417 |
| 2020-11-23 | $46.36 | $48.44 | $45.41 | $48.32 | $48.32 | 445,544 |
| 2020-11-20 | $42.60 | $46.54 | $42.60 | $45.48 | $45.48 | 579,458 |
| 2020-11-19 | $42.93 | $43.53 | $42.46 | $42.75 | $42.75 | 421,670 |
| 2020-11-18 | $41.81 | $43.59 | $41.35 | $42.99 | $42.99 | 285,653 |
| 2020-11-17 | $39.75 | $42.03 | $39.17 | $41.80 | $41.80 | 223,998 |
| 2020-11-16 | $39.40 | $39.95 | $38.69 | $39.75 | $39.75 | 124,166 |
| 2020-11-13 | $39.40 | $39.91 | $39.20 | $39.38 | $39.38 | 116,099 |
| 2020-11-12 | $40.00 | $40.34 | $38.84 | $39.15 | $39.15 | 103,016 |
| 2020-11-11 | $39.40 | $40.94 | $39.40 | $40.17 | $40.17 | 188,058 |
| 2020-11-10 | $38.90 | $39.44 | $37.92 | $39.01 | $39.01 | 276,824 |
| 2020-11-09 | $40.52 | $41.98 | $38.64 | $38.91 | $38.91 | 533,841 |
| 2020-11-06 | $40.42 | $40.58 | $38.64 | $39.43 | $39.43 | 256,126 |
| 2020-11-05 | $36.68 | $40.66 | $36.68 | $40.50 | $40.50 | 699,850 |
| 2020-11-04 | $33.67 | $34.62 | $32.80 | $34.50 | $34.50 | 330,474 |
| 2020-11-03 | $31.84 | $32.83 | $31.75 | $32.83 | $32.83 | 130,788 |
| 2020-11-02 | $32.48 | $32.85 | $31.00 | $31.24 | $31.24 | 156,074 |
| 2020-10-30 | $31.49 | $32.08 | $30.95 | $32.03 | $32.03 | 216,806 |
| 2020-10-29 | $31.82 | $32.29 | $31.28 | $31.89 | $31.89 | 88,722 |
| 2020-10-28 | $33.96 | $34.08 | $31.50 | $31.50 | $31.50 | 366,567 |
| 2020-10-27 | $34.17 | $35.01 | $33.96 | $34.85 | $34.85 | 66,908 |
| 2020-10-26 | $33.75 | $34.39 | $32.89 | $34.17 | $34.17 | 118,978 |
| 2020-10-23 | $34.62 | $34.65 | $33.40 | $34.34 | $34.34 | 96,103 |
| 2020-10-22 | $33.66 | $34.57 | $32.68 | $34.15 | $34.15 | 181,648 |
| 2020-10-21 | $34.78 | $35.29 | $33.52 | $33.57 | $33.57 | 163,148 |
| 2020-10-20 | $34.99 | $35.25 | $34.55 | $34.63 | $34.63 | 74,522 |
| 2020-10-19 | $35.99 | $36.40 | $34.75 | $34.80 | $34.80 | 228,440 |
| 2020-10-16 | $36.00 | $36.41 | $35.64 | $35.78 | $35.78 | 163,679 |
| 2020-10-15 | $35.00 | $35.81 | $34.33 | $35.77 | $35.77 | 195,358 |
| 2020-10-14 | $36.66 | $37.24 | $35.36 | $36.07 | $36.07 | 262,218 |
| 2020-10-13 | $38.16 | $38.20 | $36.58 | $36.65 | $36.65 | 323,252 |
| 2020-10-12 | $37.66 | $39.91 | $37.66 | $38.05 | $38.05 | 367,109 |
| 2020-10-09 | $36.04 | $37.69 | $35.95 | $37.21 | $37.21 | 438,478 |
| 2020-10-08 | $36.23 | $36.39 | $35.36 | $35.68 | $35.68 | 451,558 |
| 2020-10-07 | $34.77 | $36.05 | $34.44 | $35.74 | $35.74 | 1,300,136 |
| 2020-10-06 | $33.16 | $33.91 | $32.65 | $33.36 | $33.36 | 446,023 |
| 2020-10-05 | $31.51 | $32.50 | $31.51 | $32.32 | $32.32 | 187,405 |
| 2020-10-02 | $31.90 | $32.33 | $31.41 | $31.58 | $31.58 | 87,604 |
| 2020-10-01 | $32.42 | $33.00 | $32.27 | $32.74 | $32.74 | 111,025 |
| 2020-09-30 | $31.88 | $32.25 | $31.40 | $32.02 | $32.02 | 138,123 |
| 2020-09-29 | $30.95 | $32.00 | $30.82 | $31.69 | $31.69 | 121,725 |
| 2020-09-28 | $30.60 | $31.35 | $30.56 | $31.02 | $31.02 | 164,813 |
| 2020-09-25 | $29.66 | $30.37 | $29.32 | $30.25 | $30.25 | 70,392 |
| 2020-09-24 | $29.32 | $29.90 | $29.03 | $29.57 | $29.57 | 193,423 |
| 2020-09-23 | $30.29 | $30.70 | $29.73 | $29.74 | $29.74 | 263,876 |
| 2020-09-22 | $30.15 | $30.55 | $29.54 | $30.43 | $30.43 | 165,742 |
| 2020-09-21 | $29.09 | $30.23 | $28.29 | $30.23 | $30.23 | 198,041 |
| 2020-09-18 | $30.68 | $30.87 | $29.48 | $29.76 | $29.76 | 317,889 |
| 2020-09-17 | $30.00 | $30.73 | $30.00 | $30.61 | $30.61 | 193,158 |
| 2020-09-16 | $31.45 | $31.61 | $30.51 | $30.87 | $30.87 | 324,717 |
| 2020-09-15 | $32.30 | $32.49 | $31.12 | $31.13 | $31.13 | 376,897 |
| 2020-09-14 | $30.80 | $32.00 | $30.70 | $31.95 | $31.95 | 680,144 |
| 2020-09-11 | $32.00 | $32.44 | $30.23 | $30.25 | $30.25 | 2,847,245 |
| 2020-09-10 | $31.69 | $32.68 | $31.00 | $31.54 | $31.54 | 9,226 |
| 2020-09-09 | $33.27 | $33.27 | $30.99 | $31.00 | $31.00 | 16,074 |
| 2020-09-08 | $31.12 | $33.00 | $30.95 | $32.17 | $32.17 | 14,805 |
| 2020-09-04 | $33.69 | $33.71 | $30.91 | $32.56 | $32.56 | 6,408 |
| 2020-09-03 | $34.67 | $34.67 | $33.46 | $33.46 | $33.46 | 82,859 |
| 2020-09-02 | $36.50 | $36.90 | $36.05 | $36.50 | $36.50 | 3,744 |
| 2020-09-01 | $35.09 | $36.58 | $35.02 | $36.47 | $36.47 | 2,636 |
| 2020-08-31 | $38.00 | $38.00 | $35.10 | $35.10 | $35.10 | 13,795 |
| 2020-08-28 | $35.00 | $35.73 | $28.10 | $35.34 | $35.34 | 3,848 |
| 2020-08-27 | $33.78 | $33.78 | $33.36 | $33.65 | $33.65 | 1,137 |
| 2020-08-26 | $31.82 | $33.50 | $31.70 | $33.00 | $33.00 | 2,511 |
| 2020-08-25 | $31.75 | $32.02 | $31.75 | $32.02 | $32.02 | 1,042 |
| 2020-08-24 | $31.20 | $31.20 | $30.99 | $30.99 | $30.99 | 1,458 |
| 2020-08-21 | $34.25 | $34.25 | $30.65 | $30.79 | $30.79 | 1,489 |
| 2020-08-20 | $29.98 | $30.77 | $29.98 | $30.61 | $30.61 | 5,629 |
| 2020-08-19 | $29.54 | $29.54 | $29.38 | $29.38 | $29.38 | 987 |
| 2020-08-18 | $29.99 | $29.99 | $29.76 | $29.76 | $29.76 | 848 |
| 2020-08-17 | $29.51 | $29.69 | $29.51 | $29.69 | $29.69 | 236 |
| 2020-08-14 | $28.10 | $29.49 | $28.10 | $29.49 | $29.49 | 641 |
| 2020-08-13 | $29.85 | $30.03 | $29.85 | $30.03 | $30.03 | 857 |
| 2020-08-12 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 637 |
| 2020-08-11 | $29.89 | $30.60 | $29.62 | $29.76 | $29.76 | 2,593 |
| 2020-08-10 | $30.09 | $30.09 | $29.15 | $29.63 | $29.63 | 2,733 |
| 2020-08-07 | $30.50 | $30.91 | $30.48 | $30.68 | $30.68 | 3,761 |
| 2020-08-06 | $30.00 | $30.89 | $28.55 | $30.89 | $30.89 | 5,232 |
| 2020-08-05 | $30.84 | $30.84 | $30.47 | $30.76 | $30.76 | 2,636 |
| 2020-08-04 | $28.91 | $34.50 | $28.89 | $30.27 | $30.27 | 6,385 |
| 2020-08-03 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 250 |
| 2020-07-31 | $29.12 | $29.12 | $28.00 | $28.17 | $28.17 | 1,456 |
| 2020-07-30 | $27.30 | $28.56 | $24.00 | $24.00 | $24.00 | 853 |
| 2020-07-29 | $26.02 | $28.00 | $26.02 | $27.30 | $27.30 | 5,237 |
| 2020-07-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 297 |
| 2020-07-27 | $25.23 | $25.55 | $25.23 | $25.55 | $25.55 | 1,591 |
| 2020-07-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 308 |
| 2020-07-23 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 652 |
| 2020-07-22 | $26.36 | $26.39 | $26.10 | $26.10 | $26.10 | 4,025 |
| 2020-07-21 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 193 |
| 2020-07-20 | $25.74 | $25.74 | $25.70 | $25.70 | $25.70 | 1,494 |
| 2020-07-17 | $24.93 | $24.93 | $24.82 | $24.82 | $24.82 | 2,138 |
| 2020-07-16 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 80 |
| 2020-07-15 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 365 |
| 2020-07-14 | $24.15 | $24.15 | $23.74 | $23.85 | $23.85 | 4,561 |
| 2020-07-13 | $26.52 | $27.00 | $25.78 | $25.78 | $25.78 | 2,532 |
| 2020-07-10 | $26.53 | $26.57 | $26.14 | $26.15 | $26.15 | 2,255 |
| 2020-07-09 | $27.76 | $27.76 | $26.98 | $26.98 | $26.98 | 1,723 |
| 2020-07-08 | $26.88 | $27.50 | $26.88 | $27.45 | $27.45 | 3,493 |
| 2020-07-07 | $26.91 | $26.91 | $26.42 | $26.42 | $26.42 | 955 |
| 2020-07-06 | $27.75 | $28.04 | $27.41 | $27.45 | $27.45 | 4,563 |
| 2020-07-02 | $25.37 | $27.49 | $25.37 | $27.40 | $27.40 | 4,372 |
| 2020-07-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 557 |
| 2020-06-30 | $24.00 | $24.00 | $23.73 | $23.76 | $23.76 | 2,893 |
| 2020-06-29 | $24.50 | $24.58 | $23.91 | $24.20 | $24.20 | 6,232 |
| 2020-06-26 | $26.00 | $26.00 | $24.61 | $24.61 | $24.61 | 1,758 |
| 2020-06-25 | $24.36 | $25.18 | $24.36 | $25.18 | $25.18 | 1,391 |
| 2020-06-24 | $25.00 | $25.00 | $24.38 | $24.59 | $24.59 | 1,271 |
| 2020-06-23 | $25.50 | $26.00 | $25.39 | $26.00 | $26.00 | 2,925 |
| 2020-06-22 | $25.13 | $25.24 | $25.13 | $25.24 | $25.24 | 568 |
| 2020-06-19 | $24.93 | $24.93 | $24.59 | $24.59 | $24.59 | 467 |
| 2020-06-18 | $25.00 | $25.00 | $24.69 | $24.96 | $24.96 | 1,691 |
| 2020-06-17 | $25.07 | $25.07 | $24.88 | $25.00 | $25.00 | 3,225 |
| 2020-06-16 | $25.04 | $25.04 | $24.65 | $24.84 | $24.84 | 2,445 |
| 2020-06-15 | $22.78 | $23.64 | $22.78 | $23.64 | $23.64 | 1,019 |
| 2020-06-12 | $24.00 | $24.00 | $23.00 | $23.42 | $23.42 | 2,185 |
| 2020-06-11 | $21.74 | $23.62 | $18.00 | $21.88 | $21.88 | 8,863 |
| 2020-06-10 | $24.69 | $24.96 | $24.24 | $24.63 | $24.63 | 1,446 |
| 2020-06-09 | $24.27 | $29.85 | $24.27 | $25.39 | $25.39 | 6,128 |
| 2020-06-08 | $25.76 | $25.76 | $24.53 | $25.00 | $25.00 | 7,133 |
| 2020-06-05 | $25.79 | $25.79 | $24.57 | $25.13 | $25.13 | 9,051 |
| 2020-06-04 | $25.26 | $26.10 | $24.74 | $24.78 | $24.78 | 6,224 |
| 2020-06-03 | $25.73 | $26.10 | $25.70 | $25.95 | $25.95 | 3,164 |
| 2020-06-02 | $25.93 | $25.93 | $25.40 | $25.56 | $25.56 | 3,516 |
| 2020-06-01 | $24.06 | $25.20 | $23.98 | $25.20 | $25.20 | 3,638 |
| 2020-05-29 | $23.00 | $23.26 | $23.00 | $23.14 | $23.14 | 11,536 |
| 2020-05-28 | $24.35 | $24.35 | $23.00 | $23.00 | $23.00 | 1,073 |
| 2020-05-27 | $25.30 | $25.35 | $23.24 | $23.95 | $23.95 | 16,509 |
| 2020-05-26 | $25.10 | $25.45 | $24.98 | $25.43 | $25.43 | 11,329 |
| 2020-05-22 | $24.84 | $25.55 | $23.44 | $23.53 | $23.53 | 6,140 |
| 2020-05-21 | $21.24 | $24.90 | $20.49 | $24.90 | $24.90 | 14,581 |
| 2020-05-20 | $18.77 | $18.77 | $17.90 | $17.98 | $17.98 | 10,968 |
| 2020-05-19 | $18.49 | $18.57 | $17.70 | $18.00 | $18.00 | 4,022 |
| 2020-05-18 | $16.50 | $22.40 | $16.50 | $16.50 | $16.50 | 829 |
| 2020-05-15 | $16.25 | $16.25 | $15.90 | $15.98 | $15.98 | 4,172 |
| 2020-05-14 | $15.92 | $16.42 | $15.38 | $16.41 | $16.41 | 6,969 |
| 2020-05-13 | $18.41 | $18.41 | $16.87 | $16.88 | $16.88 | 6,789 |
| 2020-05-12 | $19.90 | $19.90 | $19.17 | $19.17 | $19.17 | 1,978 |
| 2020-05-11 | $20.41 | $20.41 | $20.21 | $20.21 | $20.21 | 2,021 |
| 2020-05-08 | $19.21 | $19.21 | $19.20 | $19.20 | $19.20 | 435 |
| 2020-05-07 | $19.43 | $19.53 | $19.00 | $19.00 | $19.00 | 3,369 |
| 2020-05-06 | $18.79 | $18.83 | $18.70 | $18.70 | $18.70 | 986 |
| 2020-05-05 | $19.00 | $19.23 | $18.90 | $19.23 | $19.23 | 1,286 |
| 2020-05-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 455 |
| 2020-05-01 | $17.11 | $17.75 | $15.75 | $17.75 | $17.75 | 3,676 |
| 2020-04-30 | $19.80 | $19.80 | $18.42 | $18.99 | $18.99 | 5,120 |
| 2020-04-29 | $17.90 | $19.40 | $16.08 | $16.08 | $16.08 | 5,553 |
| 2020-04-28 | $16.47 | $17.19 | $13.80 | $13.80 | $13.80 | 3,392 |
| 2020-04-27 | $14.61 | $15.60 | $14.61 | $15.60 | $15.60 | 8,691 |
| 2020-04-24 | $14.56 | $14.59 | $14.25 | $14.25 | $14.25 | 1,495 |
| 2020-04-23 | $14.74 | $14.74 | $14.58 | $14.58 | $14.58 | 538 |
| 2020-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 500 |
| 2020-04-21 | $14.58 | $14.58 | $13.50 | $13.50 | $13.50 | 3,429 |
| 2020-04-20 | $14.19 | $14.95 | $14.19 | $14.95 | $14.95 | 1,671 |
| 2020-04-17 | $15.48 | $15.50 | $14.91 | $15.03 | $15.03 | 3,101 |
| 2020-04-16 | $14.25 | $14.25 | $14.00 | $14.24 | $14.24 | 1,657 |
| 2020-04-15 | $13.91 | $14.66 | $13.91 | $14.66 | $14.66 | 3,398 |
| 2020-04-14 | $14.02 | $15.13 | $13.81 | $15.13 | $15.13 | 12,019 |
| 2020-04-13 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 1,285 |
| 2020-04-09 | $12.96 | $12.96 | $12.60 | $12.66 | $12.66 | 4,000 |
| 2020-04-08 | $12.16 | $12.74 | $12.16 | $12.74 | $12.74 | 3,225 |
| 2020-04-07 | $13.06 | $13.06 | $11.83 | $11.99 | $11.99 | 3,534 |
| 2020-04-06 | $10.73 | $11.84 | $10.71 | $11.84 | $11.84 | 6,345 |
| 2020-04-03 | $9.00 | $9.60 | $8.98 | $9.58 | $9.58 | 4,204 |
| 2020-04-02 | $11.00 | $11.00 | $9.50 | $10.38 | $10.38 | 5,056 |
| 2020-04-01 | $12.17 | $12.17 | $10.82 | $10.82 | $10.82 | 36,430 |
| 2020-03-31 | $13.79 | $13.79 | $13.50 | $13.50 | $13.50 | 18,106 |
| 2020-03-30 | $14.00 | $14.00 | $13.11 | $13.11 | $13.11 | 13,810 |
| 2020-03-27 | $14.51 | $15.01 | $14.18 | $14.18 | $14.18 | 2,919 |
| 2020-03-26 | $12.87 | $17.10 | $12.87 | $17.10 | $17.10 | 4,735 |
| 2020-03-25 | $10.97 | $12.72 | $10.97 | $12.28 | $12.28 | 3,511 |
| 2020-03-24 | $9.93 | $10.48 | $9.93 | $10.48 | $10.48 | 282 |
| 2020-03-23 | $9.18 | $9.18 | $8.97 | $8.97 | $8.97 | 479 |
| 2020-03-20 | $10.11 | $10.11 | $9.39 | $9.39 | $9.39 | 4,623 |
| 2020-03-19 | $8.18 | $8.62 | $8.17 | $8.17 | $8.17 | 1,735 |
| 2020-03-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 2,010 |
| 2020-03-17 | $11.40 | $11.40 | $10.52 | $10.63 | $10.63 | 1,130 |
| 2020-03-16 | $13.07 | $13.21 | $11.66 | $11.66 | $11.66 | 1,031 |
| 2020-03-13 | $13.90 | $13.90 | $12.80 | $13.90 | $13.90 | 1,579 |
| 2020-03-12 | $14.80 | $14.80 | $13.00 | $13.00 | $13.00 | 3,348 |
| 2020-03-11 | $19.94 | $19.94 | $18.81 | $18.81 | $18.81 | 799 |
| 2020-03-10 | $20.49 | $20.49 | $20.00 | $20.00 | $20.00 | 2,509 |
| 2020-03-09 | $19.21 | $20.05 | $17.64 | $20.05 | $20.05 | 392 |
| 2020-03-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 14,733 |
| 2020-03-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 22 |
| 2020-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 311 |
| 2020-03-03 | $24.80 | $24.80 | $23.98 | $23.98 | $23.98 | 776 |
| 2020-03-02 | $23.99 | $24.82 | $23.77 | $24.75 | $24.75 | 1,454 |
| 2020-02-28 | $24.62 | $24.62 | $24.00 | $24.61 | $24.61 | 1,136 |
| 2020-02-27 | $25.30 | $25.30 | $24.50 | $24.67 | $24.67 | 3,095 |
| 2020-02-26 | $26.04 | $26.84 | $26.04 | $26.84 | $26.84 | 344 |
| 2020-02-25 | $26.40 | $26.40 | $26.35 | $26.35 | $26.35 | 662 |
| 2020-02-24 | $27.00 | $27.54 | $26.52 | $27.44 | $27.44 | 675 |
| 2020-02-21 | $28.11 | $28.19 | $28.11 | $28.16 | $28.16 | 868 |
| 2020-02-20 | $27.91 | $27.98 | $27.91 | $27.97 | $27.97 | 1,757 |
| 2020-02-19 | $28.26 | $28.26 | $28.11 | $28.12 | $28.12 | 1,576 |
| 2020-02-18 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 211 |
| 2020-02-14 | $30.66 | $30.66 | $30.18 | $30.18 | $30.18 | 1,685 |
| 2020-02-13 | $29.72 | $30.36 | $29.71 | $30.36 | $30.36 | 1,020 |
| 2020-02-12 | $29.51 | $30.01 | $29.51 | $30.01 | $30.01 | 4,332 |
| 2020-02-11 | $28.54 | $28.58 | $27.90 | $28.58 | $28.58 | 1,708 |
| 2020-02-10 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 395 |
| 2020-02-07 | $27.87 | $27.87 | $26.99 | $26.99 | $26.99 | 1,198 |
| 2020-02-06 | $30.83 | $30.83 | $28.85 | $28.85 | $28.85 | 4,459 |
| 2020-02-05 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 275 |
| 2020-02-04 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 325 |
| 2020-02-03 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 170 |
| 2020-01-31 | $33.35 | $33.41 | $31.67 | $31.67 | $31.67 | 1,826 |
| 2020-01-30 | $33.81 | $33.81 | $33.00 | $33.16 | $33.16 | 748 |
| 2020-01-29 | $33.45 | $34.41 | $33.45 | $34.41 | $34.41 | 383 |
| 2020-01-28 | $32.24 | $32.65 | $32.24 | $32.65 | $32.65 | 1,906 |
| 2020-01-27 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 10 |
| 2020-01-24 | $35.22 | $35.22 | $33.68 | $33.68 | $33.68 | 2,636 |
| 2020-01-23 | $33.97 | $34.38 | $33.97 | $34.38 | $34.38 | 1,275 |
| 2020-01-22 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 200 |
| 2020-01-21 | $32.32 | $32.56 | $32.32 | $32.56 | $32.56 | 981 |
| 2020-01-17 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 157 |
| 2020-01-16 | $32.52 | $32.52 | $32.23 | $32.23 | $32.23 | 2,436 |
| 2020-01-15 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 203 |
| 2020-01-14 | $32.70 | $32.70 | $32.20 | $32.20 | $32.20 | 1,050 |
| 2020-01-13 | $31.71 | $32.79 | $31.71 | $32.79 | $32.79 | 784 |
| 2020-01-10 | $33.00 | $33.00 | $32.45 | $32.45 | $32.45 | 453 |
| 2020-01-09 | $31.87 | $32.69 | $31.87 | $32.52 | $32.52 | 1,655 |
| 2020-01-08 | $31.90 | $31.90 | $31.67 | $31.67 | $31.67 | 1,173 |
| 2020-01-07 | $29.63 | $30.90 | $29.63 | $30.90 | $30.90 | 2,686 |
| 2020-01-06 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 102 |
| 2020-01-03 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 48 |
| 2020-01-02 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 100 |
| 2019-12-30 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 545 |
| 2019-12-27 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 103 |
| 2019-12-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 200 |
| 2019-12-24 | $28.50 | $28.50 | $28.45 | $28.45 | $28.45 | 320 |
| 2019-12-23 | $28.46 | $29.18 | $28.46 | $29.01 | $29.01 | 10,561 |
| 2019-12-20 | $27.32 | $28.50 | $27.32 | $28.50 | $28.50 | 2,118 |
| 2019-12-19 | $27.00 | $27.02 | $26.93 | $27.01 | $27.01 | 1,100 |
| 2019-12-18 | $25.75 | $26.74 | $25.75 | $26.34 | $26.34 | 1,532 |
| 2019-12-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 319 |
| 2019-12-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 599 |
| 2019-12-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2019-12-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 19 |
| 2019-12-11 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 1,100 |
| 2019-12-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 503 |
| 2019-12-06 | $24.92 | $25.21 | $24.92 | $25.10 | $25.10 | 20,553 |
| 2019-12-04 | $25.76 | $25.77 | $25.76 | $25.77 | $25.77 | 427 |
| 2019-12-03 | $25.29 | $25.67 | $25.29 | $25.67 | $25.67 | 510 |
| 2019-12-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 206 |
| 2019-11-29 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 3 |
| 2019-11-27 | $25.60 | $25.62 | $25.60 | $25.62 | $25.62 | 515 |
| 2019-11-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 152 |
| 2019-11-22 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 212 |
| 2019-11-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 110 |
| 2019-11-20 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 469 |
| 2019-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2019-11-15 | $22.50 | $24.00 | $22.50 | $24.00 | $24.00 | 800 |
| 2019-11-14 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 100 |
| 2019-11-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 218 |
| 2019-11-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 230 |
| 2019-11-08 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 135 |
| 2019-11-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 2,012 |
| 2019-11-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 50 |
| 2019-10-31 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 7,740 |
| 2019-10-30 | $25.65 | $25.65 | $25.49 | $25.51 | $25.51 | 31,797 |
| 2019-10-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 165 |
| 2019-10-28 | $25.92 | $25.92 | $25.67 | $25.67 | $25.67 | 226 |
| 2019-10-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 275 |
| 2019-10-24 | $26.00 | $26.00 | $25.48 | $25.48 | $25.48 | 1,996 |
| 2019-10-22 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 60 |
| 2019-10-21 | $25.56 | $25.60 | $25.26 | $25.26 | $25.26 | 428 |
| 2019-10-18 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 197 |
| 2019-10-17 | $26.43 | $26.97 | $26.43 | $26.97 | $26.97 | 1,430 |
| 2019-10-16 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 100 |
| 2019-10-15 | $25.78 | $25.94 | $25.78 | $25.94 | $25.94 | 450 |
| 2019-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2019-10-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 200 |
| 2019-10-09 | $22.37 | $23.08 | $22.21 | $23.05 | $23.05 | 2,963 |
| 2019-10-07 | $22.07 | $22.07 | $22.03 | $22.03 | $22.03 | 980 |
| 2019-10-04 | $21.69 | $21.96 | $21.69 | $21.96 | $21.96 | 520 |
| 2019-10-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 7 |
| 2019-10-01 | $23.10 | $23.10 | $22.50 | $22.91 | $22.91 | 790 |
| 2019-09-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,036 |
| 2019-09-27 | $23.90 | $23.92 | $22.88 | $22.88 | $22.88 | 992 |
| 2019-09-26 | $24.36 | $25.08 | $24.36 | $24.93 | $24.93 | 2,155 |
| 2019-09-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 130 |
| 2019-09-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 25 |
| 2019-09-23 | $24.70 | $24.70 | $24.47 | $24.47 | $24.47 | 346 |
| 2019-09-20 | $23.70 | $24.71 | $23.70 | $24.71 | $24.71 | 700 |
| 2019-09-19 | $23.35 | $23.55 | $23.35 | $23.55 | $23.55 | 1,861 |
| 2019-09-18 | $24.22 | $24.23 | $23.35 | $23.40 | $23.40 | 1,895 |
| 2019-09-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2019-09-16 | $25.87 | $25.87 | $25.20 | $25.20 | $25.20 | 836 |
| 2019-09-12 | $26.50 | $26.50 | $26.42 | $26.42 | $26.42 | 360 |
| 2019-09-11 | $26.04 | $26.04 | $26.03 | $26.03 | $26.03 | 515 |
| 2019-09-10 | $25.75 | $27.20 | $25.75 | $27.20 | $27.20 | 1,786 |
| 2019-09-09 | $26.99 | $26.99 | $26.12 | $26.12 | $26.12 | 1,310 |
| 2019-09-06 | $29.51 | $29.51 | $28.90 | $28.90 | $28.90 | 1,028 |
| 2019-09-05 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 385 |
| 2019-09-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 115 |
| 2019-09-03 | $31.75 | $31.75 | $29.97 | $30.00 | $30.00 | 1,656 |
| 2019-08-30 | $32.64 | $32.64 | $31.66 | $31.66 | $31.66 | 449 |
| 2019-08-29 | $33.17 | $33.37 | $32.98 | $32.98 | $32.98 | 2,585 |
| 2019-08-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 307 |
| 2019-08-27 | $32.98 | $32.98 | $32.50 | $32.50 | $32.50 | 600 |
| 2019-08-26 | $33.20 | $33.39 | $33.20 | $33.39 | $33.39 | 349 |
| 2019-08-23 | $33.62 | $33.90 | $33.15 | $33.19 | $33.19 | 3,313 |
| 2019-08-22 | $33.10 | $33.70 | $33.10 | $33.70 | $33.70 | 1,047 |
| 2019-08-21 | $32.99 | $33.31 | $32.59 | $32.94 | $32.94 | 4,955 |
| 2019-08-20 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 300,474 |
| 2019-08-19 | $30.16 | $31.50 | $30.07 | $31.50 | $31.50 | 2,609 |
| 2019-08-16 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 3 |
| 2019-08-15 | $28.37 | $29.26 | $27.86 | $29.26 | $29.26 | 3,097 |
| 2019-08-14 | $29.88 | $30.00 | $29.76 | $29.76 | $29.76 | 1,977 |
| 2019-08-13 | $32.93 | $32.93 | $32.76 | $32.93 | $32.93 | 429 |