MINISO Group Holding Ltd (MNSO) Exchange: NYSE
Data as of May 9, 2025
$18.59 ($0.06) 0.32%
MINISO Group Holding Ltd - Daily Information
Click for more stock information on MINISO Group Holding Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.56 |
| Previous Close | $18.59 |
| High | $18.83 |
| Low | $18.50 |
| Adjusted Open | $18.56 |
| Previous Adjusted Close | $18.59 |
| Adjusted High | $18.83 |
| Adjusted Low | $18.50 |
Invest in MINISO Group Holding Ltd (MNSO)
Key People MINISO Group Holding Ltd
| Employee | Position |
|---|---|
| Guo Fu Ye | Chairman & Chief Executive Officer |
| Sai Yin Zhang | Chief Financial Officer, Director & Executive VP |
| Min Xin Li | Director & Executive Vice President |
| Na Dou | Director & Executive Vice President |
| Yun Yun Yang | Director & Vice President |
| Wei Cao | Director |
| Rao Hao | Director |
| Yong Hua Zhu | Independent Director |
| Li Li Xu | Independent Director |
| Ma | Head-Legal & Compliance |
| Min Xin Li | Director & Executive VP-Business Development |
| Na Dou | Executive VP-Product Design & Development |
| Yun Yun Yang | Vice President-Risk Management |
| Monlise Wang | Investor Relations Contact |
Historical Stock Data for MINISO Group Holding Ltd (MNSO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $18.56 | $18.83 | $18.50 | $18.59 | $18.59 | 1,382,773 |
| 2025-05-05 | $18.21 | $18.58 | $18.09 | $18.53 | $18.53 | 987,435 |
| 2025-05-02 | $18.21 | $18.33 | $17.85 | $18.13 | $18.13 | 931,295 |
| 2025-05-01 | $18.00 | $18.28 | $18.00 | $18.20 | $18.20 | 355,196 |
| 2025-04-30 | $17.73 | $18.12 | $17.59 | $18.03 | $18.03 | 768,918 |
| 2025-04-29 | $17.29 | $17.74 | $17.29 | $17.60 | $17.60 | 476,776 |
| 2025-04-28 | $17.34 | $17.78 | $17.24 | $17.62 | $17.62 | 554,018 |
| 2025-04-25 | $17.31 | $17.31 | $16.85 | $17.05 | $17.05 | 469,937 |
| 2025-04-24 | $16.78 | $17.34 | $16.66 | $17.22 | $17.22 | 692,848 |
| 2025-04-23 | $17.16 | $17.37 | $16.82 | $17.00 | $17.00 | 813,809 |
| 2025-04-22 | $16.34 | $16.73 | $16.21 | $16.64 | $16.64 | 768,051 |
| 2025-04-21 | $15.63 | $15.98 | $15.47 | $15.98 | $15.98 | 815,757 |
| 2025-04-17 | $15.79 | $15.86 | $15.38 | $15.64 | $15.64 | 675,894 |
| 2025-04-16 | $15.63 | $15.90 | $15.28 | $15.60 | $15.60 | 1,381,433 |
| 2025-04-15 | $16.56 | $16.71 | $16.28 | $16.58 | $16.58 | 1,672,629 |
| 2025-04-14 | $16.38 | $16.79 | $16.12 | $16.32 | $16.32 | 1,400,877 |
| 2025-04-11 | $15.69 | $16.23 | $15.44 | $15.81 | $15.81 | 1,286,310 |
| 2025-04-10 | $15.42 | $15.76 | $15.01 | $15.39 | $15.39 | 2,136,369 |
| 2025-04-09 | $14.03 | $16.24 | $13.95 | $15.96 | $15.96 | 2,983,079 |
| 2025-04-08 | $15.80 | $15.89 | $14.02 | $14.31 | $14.31 | 2,861,734 |
| 2025-04-07 | $15.86 | $16.96 | $15.60 | $16.15 | $15.79 | 3,543,105 |
| 2025-04-04 | $16.67 | $16.88 | $15.89 | $16.86 | $16.48 | 1,831,307 |
| 2025-04-03 | $17.82 | $18.16 | $17.51 | $18.07 | $17.67 | 1,168,630 |
| 2025-04-02 | $19.66 | $19.66 | $19.06 | $19.27 | $18.84 | 782,788 |
| 2025-04-01 | $18.70 | $19.17 | $18.65 | $19.15 | $18.72 | 834,669 |
| 2025-03-31 | $18.39 | $18.61 | $18.20 | $18.49 | $18.08 | 654,822 |
| 2025-03-28 | $18.75 | $18.91 | $18.35 | $18.58 | $18.17 | 1,107,931 |
| 2025-03-27 | $19.15 | $19.76 | $19.13 | $19.52 | $19.08 | 1,518,420 |
| 2025-03-26 | $18.83 | $19.21 | $18.50 | $18.77 | $18.35 | 1,859,769 |
| 2025-03-25 | $18.76 | $18.98 | $18.21 | $18.24 | $17.83 | 2,120,069 |
| 2025-03-24 | $18.60 | $18.75 | $18.03 | $18.35 | $17.94 | 1,870,265 |
| 2025-03-21 | $18.58 | $19.58 | $17.60 | $18.94 | $18.52 | 5,308,352 |
| 2025-03-20 | $20.96 | $21.49 | $20.65 | $20.79 | $20.33 | 1,281,179 |
| 2025-03-19 | $21.38 | $21.89 | $21.31 | $21.79 | $21.30 | 1,357,481 |
| 2025-03-18 | $21.11 | $21.37 | $20.80 | $21.01 | $20.54 | 1,070,982 |
| 2025-03-17 | $20.72 | $21.94 | $20.72 | $21.61 | $21.13 | 1,734,736 |
| 2025-03-14 | $20.70 | $21.00 | $20.44 | $20.69 | $20.23 | 1,180,371 |
| 2025-03-13 | $19.83 | $20.01 | $19.51 | $19.72 | $19.28 | 693,734 |
| 2025-03-12 | $21.19 | $21.34 | $20.63 | $20.96 | $20.49 | 1,441,926 |
| 2025-03-11 | $19.94 | $20.30 | $19.62 | $19.92 | $19.48 | 625,214 |
| 2025-03-10 | $19.43 | $20.15 | $19.24 | $19.46 | $19.03 | 606,138 |
| 2025-03-07 | $19.75 | $20.18 | $19.45 | $19.89 | $19.89 | 936,323 |
| 2025-03-06 | $19.80 | $20.00 | $18.99 | $19.29 | $19.29 | 1,686,455 |
| 2025-03-05 | $20.47 | $20.47 | $19.71 | $20.18 | $20.18 | 879,942 |
| 2025-03-04 | $19.90 | $20.52 | $19.65 | $20.29 | $20.29 | 724,391 |
| 2025-03-03 | $20.35 | $20.46 | $19.66 | $19.88 | $19.88 | 907,531 |
| 2025-02-28 | $20.07 | $20.89 | $20.07 | $20.81 | $20.81 | 867,652 |
| 2025-02-27 | $20.77 | $21.16 | $20.47 | $20.64 | $20.64 | 689,018 |
| 2025-02-26 | $21.15 | $21.56 | $20.62 | $20.69 | $20.69 | 823,086 |
| 2025-02-25 | $20.18 | $20.75 | $20.18 | $20.68 | $20.68 | 1,460,498 |
| 2025-02-24 | $20.17 | $20.22 | $19.37 | $19.54 | $19.54 | 2,598,771 |
| 2025-02-21 | $21.50 | $21.60 | $19.68 | $19.99 | $19.99 | 3,942,477 |
| 2025-02-20 | $22.65 | $23.20 | $22.48 | $22.71 | $22.71 | 1,020,383 |
| 2025-02-19 | $21.96 | $22.29 | $21.85 | $22.05 | $22.05 | 543,577 |
| 2025-02-18 | $22.42 | $22.54 | $21.87 | $22.23 | $22.23 | 886,216 |
| 2025-02-14 | $23.21 | $23.25 | $22.37 | $22.63 | $22.63 | 1,035,734 |
| 2025-02-13 | $22.17 | $22.80 | $22.17 | $22.62 | $22.62 | 737,738 |
| 2025-02-12 | $21.60 | $22.54 | $21.40 | $22.51 | $22.51 | 975,775 |
| 2025-02-11 | $22.55 | $22.65 | $22.10 | $22.16 | $22.16 | 1,033,832 |
| 2025-02-10 | $23.36 | $23.70 | $23.02 | $23.24 | $23.24 | 589,708 |
| 2025-02-07 | $23.26 | $23.87 | $22.93 | $23.15 | $23.15 | 730,841 |
| 2025-02-06 | $23.00 | $23.03 | $22.56 | $22.89 | $22.89 | 572,618 |
| 2025-02-05 | $23.20 | $23.20 | $22.38 | $22.39 | $22.39 | 915,158 |
| 2025-02-04 | $23.72 | $24.28 | $23.72 | $23.95 | $23.95 | 652,509 |
| 2025-02-03 | $22.74 | $23.37 | $22.57 | $22.98 | $22.98 | 561,722 |
| 2025-01-31 | $23.65 | $23.66 | $22.78 | $22.99 | $22.99 | 613,568 |
| 2025-01-30 | $23.10 | $23.92 | $23.10 | $23.66 | $23.66 | 663,744 |
| 2025-01-29 | $23.45 | $23.45 | $22.83 | $23.02 | $23.02 | 373,821 |
| 2025-01-28 | $22.96 | $23.26 | $22.50 | $23.26 | $23.26 | 425,831 |
| 2025-01-27 | $22.76 | $23.27 | $22.70 | $22.84 | $22.84 | 735,985 |
| 2025-01-24 | $22.62 | $23.29 | $22.30 | $23.19 | $23.19 | 912,061 |
| 2025-01-23 | $22.84 | $22.88 | $22.08 | $22.19 | $22.19 | 1,128,717 |
| 2025-01-22 | $23.61 | $23.75 | $23.01 | $23.17 | $23.17 | 472,866 |
| 2025-01-21 | $24.16 | $24.29 | $23.52 | $23.91 | $23.91 | 1,210,245 |
| 2025-01-17 | $22.85 | $23.76 | $22.85 | $23.55 | $23.55 | 675,547 |
| 2025-01-16 | $22.99 | $23.39 | $22.89 | $22.96 | $22.96 | 638,550 |
| 2025-01-15 | $23.12 | $23.37 | $22.53 | $22.74 | $22.74 | 990,902 |
| 2025-01-14 | $23.59 | $23.83 | $23.22 | $23.33 | $23.33 | 609,942 |
| 2025-01-13 | $23.27 | $23.27 | $22.66 | $22.79 | $22.79 | 1,849,032 |
| 2025-01-10 | $24.00 | $24.34 | $23.68 | $24.25 | $24.25 | 902,194 |
| 2025-01-08 | $24.90 | $25.19 | $24.63 | $24.87 | $24.87 | 907,780 |
| 2025-01-07 | $24.80 | $25.50 | $24.79 | $25.38 | $25.38 | 1,975,749 |
| 2025-01-06 | $26.01 | $26.45 | $24.00 | $24.07 | $24.07 | 5,407,452 |
| 2025-01-03 | $26.80 | $27.71 | $26.68 | $27.56 | $27.56 | 1,420,796 |
| 2025-01-02 | $24.49 | $25.46 | $24.45 | $25.21 | $25.21 | 1,127,783 |
| 2024-12-31 | $23.89 | $24.30 | $23.80 | $23.89 | $23.89 | 462,676 |
| 2024-12-30 | $24.20 | $24.24 | $23.79 | $23.88 | $23.88 | 521,713 |
| 2024-12-27 | $24.14 | $24.27 | $23.78 | $24.06 | $24.06 | 721,369 |
| 2024-12-26 | $24.90 | $25.14 | $24.69 | $25.13 | $25.13 | 979,951 |
| 2024-12-24 | $24.96 | $25.08 | $24.69 | $24.81 | $24.81 | 732,633 |
| 2024-12-23 | $23.94 | $24.26 | $23.55 | $24.14 | $24.14 | 608,571 |
| 2024-12-20 | $22.93 | $23.78 | $22.75 | $23.34 | $23.34 | 510,606 |
| 2024-12-19 | $23.55 | $23.68 | $23.19 | $23.34 | $23.34 | 1,019,817 |
| 2024-12-18 | $23.69 | $24.28 | $23.42 | $23.59 | $23.59 | 530,669 |
| 2024-12-17 | $23.71 | $24.21 | $23.52 | $24.18 | $24.18 | 840,448 |
| 2024-12-16 | $24.30 | $24.93 | $24.19 | $24.81 | $24.81 | 1,367,838 |
| 2024-12-13 | $24.17 | $24.38 | $23.90 | $24.08 | $24.08 | 523,467 |
| 2024-12-12 | $23.91 | $25.02 | $23.91 | $24.75 | $24.75 | 1,610,404 |
| 2024-12-11 | $23.74 | $23.80 | $23.41 | $23.47 | $23.47 | 760,293 |
| 2024-12-10 | $23.44 | $23.76 | $22.94 | $23.34 | $23.34 | 1,182,464 |
| 2024-12-09 | $24.95 | $25.30 | $24.51 | $24.71 | $24.71 | 3,199,759 |
| 2024-12-06 | $24.48 | $24.48 | $23.89 | $24.18 | $24.18 | 1,163,672 |
| 2024-12-05 | $23.95 | $24.90 | $23.91 | $24.62 | $24.62 | 2,177,043 |
| 2024-12-04 | $24.26 | $24.26 | $23.31 | $23.66 | $23.66 | 2,381,087 |
| 2024-12-03 | $22.88 | $25.07 | $22.71 | $25.02 | $25.02 | 5,159,061 |
| 2024-12-02 | $23.01 | $23.26 | $22.15 | $22.82 | $22.82 | 8,567,511 |
| 2024-11-29 | $18.80 | $20.10 | $18.43 | $20.01 | $20.01 | 2,320,852 |
| 2024-11-27 | $18.91 | $19.03 | $18.42 | $18.49 | $18.49 | 2,416,832 |
| 2024-11-26 | $17.30 | $17.60 | $17.12 | $17.40 | $17.40 | 1,138,601 |
| 2024-11-25 | $16.97 | $17.21 | $16.73 | $16.90 | $16.90 | 1,226,756 |
| 2024-11-22 | $16.54 | $16.76 | $16.41 | $16.68 | $16.68 | 1,234,771 |
| 2024-11-21 | $17.20 | $17.36 | $16.70 | $16.99 | $16.99 | 1,565,295 |
| 2024-11-20 | $17.58 | $17.94 | $17.47 | $17.70 | $17.70 | 934,845 |
| 2024-11-19 | $17.69 | $17.76 | $17.34 | $17.58 | $17.58 | 926,140 |
| 2024-11-18 | $17.55 | $17.79 | $17.45 | $17.70 | $17.70 | 1,030,461 |
| 2024-11-15 | $17.01 | $17.38 | $16.92 | $17.27 | $17.27 | 953,194 |
| 2024-11-14 | $17.39 | $17.52 | $16.66 | $16.82 | $16.82 | 2,013,078 |
| 2024-11-13 | $17.98 | $18.25 | $17.88 | $17.96 | $17.96 | 1,862,803 |
| 2024-11-12 | $18.05 | $18.23 | $17.59 | $17.70 | $17.70 | 3,013,660 |
| 2024-11-11 | $19.28 | $19.46 | $18.55 | $19.05 | $19.05 | 1,938,134 |
| 2024-11-08 | $19.01 | $19.49 | $18.81 | $19.33 | $19.33 | 1,788,652 |
| 2024-11-07 | $19.29 | $20.11 | $19.25 | $19.85 | $19.85 | 2,416,520 |
| 2024-11-06 | $18.33 | $18.42 | $17.78 | $18.35 | $18.35 | 1,839,921 |
| 2024-11-05 | $19.67 | $19.81 | $18.75 | $18.97 | $18.97 | 2,039,527 |
| 2024-11-04 | $19.66 | $20.38 | $19.63 | $19.73 | $19.73 | 1,026,033 |
| 2024-11-01 | $19.80 | $19.99 | $19.52 | $19.65 | $19.65 | 1,203,397 |
| 2024-10-31 | $20.21 | $20.47 | $19.52 | $19.92 | $19.92 | 2,060,707 |
| 2024-10-30 | $19.51 | $20.62 | $19.45 | $20.17 | $20.17 | 2,599,047 |
| 2024-10-29 | $19.61 | $19.89 | $19.18 | $19.28 | $19.28 | 1,739,808 |
| 2024-10-28 | $18.91 | $19.35 | $18.79 | $19.24 | $19.24 | 3,297,371 |
| 2024-10-25 | $17.63 | $17.68 | $17.22 | $17.41 | $17.41 | 1,133,042 |
| 2024-10-24 | $18.09 | $18.15 | $17.76 | $18.05 | $18.05 | 3,165,431 |
| 2024-10-23 | $18.30 | $18.48 | $17.85 | $17.99 | $17.99 | 2,054,227 |
| 2024-10-22 | $17.20 | $17.72 | $16.95 | $17.59 | $17.59 | 1,623,954 |
| 2024-10-21 | $16.53 | $17.06 | $16.36 | $16.75 | $16.75 | 1,658,881 |
| 2024-10-18 | $16.24 | $16.61 | $15.91 | $16.46 | $16.46 | 2,051,068 |
| 2024-10-17 | $15.55 | $15.60 | $14.98 | $15.16 | $15.16 | 3,058,100 |
| 2024-10-16 | $17.05 | $17.06 | $16.40 | $16.47 | $16.47 | 1,693,376 |
| 2024-10-15 | $17.45 | $17.55 | $16.71 | $16.85 | $16.85 | 2,633,149 |
| 2024-10-14 | $18.51 | $18.93 | $18.03 | $18.30 | $18.30 | 1,950,066 |
| 2024-10-11 | $17.98 | $18.30 | $17.85 | $18.08 | $18.08 | 1,941,690 |
| 2024-10-10 | $18.03 | $18.70 | $17.81 | $18.52 | $18.52 | 2,208,001 |
| 2024-10-09 | $17.24 | $18.27 | $16.93 | $18.11 | $18.11 | 4,013,290 |
| 2024-10-08 | $18.03 | $19.34 | $18.03 | $18.92 | $18.92 | 3,115,071 |
| 2024-10-07 | $21.24 | $21.43 | $19.68 | $20.42 | $20.42 | 4,472,066 |
| 2024-10-04 | $20.02 | $20.88 | $19.74 | $20.62 | $20.62 | 6,040,960 |
| 2024-10-03 | $18.00 | $19.11 | $17.95 | $18.96 | $18.96 | 3,563,025 |
| 2024-10-02 | $19.81 | $20.14 | $18.25 | $19.00 | $19.00 | 6,348,677 |
| 2024-10-01 | $17.69 | $18.88 | $17.50 | $18.86 | $18.86 | 4,289,426 |
| 2024-09-30 | $19.65 | $19.77 | $17.20 | $17.54 | $17.54 | 8,916,033 |
| 2024-09-27 | $16.64 | $17.24 | $15.87 | $17.13 | $17.13 | 6,627,813 |
| 2024-09-26 | $15.89 | $16.76 | $15.07 | $15.43 | $15.43 | 9,829,830 |
| 2024-09-25 | $13.90 | $14.53 | $13.72 | $14.00 | $14.00 | 8,147,124 |
| 2024-09-24 | $13.45 | $13.85 | $12.51 | $13.40 | $13.40 | 12,131,392 |
| 2024-09-23 | $13.52 | $14.25 | $13.19 | $13.72 | $13.72 | 17,374,609 |
| 2024-09-20 | $16.93 | $16.93 | $16.25 | $16.46 | $16.46 | 1,734,955 |
| 2024-09-19 | $16.13 | $16.74 | $16.08 | $16.66 | $16.66 | 2,012,658 |
| 2024-09-18 | $15.37 | $15.46 | $15.11 | $15.14 | $15.14 | 1,272,555 |
| 2024-09-17 | $15.07 | $15.44 | $14.91 | $15.30 | $15.30 | 1,858,870 |
| 2024-09-16 | $15.46 | $15.46 | $14.90 | $15.00 | $15.00 | 1,400,078 |
| 2024-09-13 | $15.75 | $15.80 | $15.36 | $15.41 | $15.41 | 1,275,078 |
| 2024-09-12 | $16.40 | $16.40 | $15.59 | $15.74 | $15.74 | 1,809,687 |
| 2024-09-11 | $16.33 | $16.50 | $16.19 | $16.49 | $16.49 | 1,777,373 |
| 2024-09-10 | $16.67 | $16.74 | $16.34 | $16.48 | $16.48 | 2,338,843 |
| 2024-09-09 | $16.38 | $16.80 | $16.25 | $16.57 | $16.57 | 1,274,676 |
| 2024-09-06 | $15.65 | $16.28 | $15.60 | $16.07 | $16.07 | 2,109,619 |
| 2024-09-05 | $16.63 | $16.68 | $15.97 | $16.04 | $16.04 | 1,466,112 |
| 2024-09-04 | $17.27 | $17.59 | $16.67 | $16.94 | $16.94 | 1,860,899 |
| 2024-09-03 | $16.51 | $17.38 | $16.36 | $17.12 | $17.12 | 2,817,608 |
| 2024-08-30 | $17.40 | $18.06 | $16.20 | $16.43 | $16.43 | 2,908,353 |
| 2024-08-29 | $16.24 | $16.58 | $16.23 | $16.32 | $16.32 | 2,915,614 |
| 2024-08-28 | $15.41 | $15.64 | $15.32 | $15.36 | $15.36 | 1,011,372 |
| 2024-08-27 | $15.95 | $16.22 | $15.34 | $15.55 | $15.55 | 1,741,472 |
| 2024-08-26 | $16.02 | $16.52 | $15.93 | $16.28 | $16.28 | 1,872,005 |
| 2024-08-23 | $15.92 | $16.00 | $15.58 | $15.87 | $15.87 | 1,034,780 |
| 2024-08-22 | $16.20 | $16.34 | $15.85 | $16.04 | $16.04 | 1,631,242 |
| 2024-08-21 | $15.12 | $15.63 | $15.09 | $15.42 | $15.42 | 1,466,258 |
| 2024-08-20 | $15.38 | $15.47 | $14.60 | $14.76 | $14.76 | 1,111,719 |
| 2024-08-19 | $15.52 | $15.84 | $15.30 | $15.61 | $15.61 | 988,942 |
| 2024-08-16 | $15.18 | $15.51 | $15.16 | $15.29 | $15.29 | 513,550 |
| 2024-08-15 | $14.69 | $15.15 | $14.40 | $14.97 | $14.97 | 1,156,379 |
| 2024-08-14 | $15.20 | $15.36 | $14.91 | $15.01 | $15.01 | 586,535 |
| 2024-08-13 | $15.78 | $15.98 | $15.47 | $15.67 | $15.67 | 988,871 |
| 2024-08-12 | $15.89 | $16.10 | $15.80 | $15.85 | $15.85 | 570,753 |
| 2024-08-09 | $15.58 | $15.85 | $15.45 | $15.85 | $15.85 | 683,998 |
| 2024-08-08 | $15.36 | $15.77 | $15.13 | $15.68 | $15.68 | 540,838 |
| 2024-08-07 | $15.43 | $15.69 | $15.24 | $15.27 | $15.27 | 856,195 |
| 2024-08-06 | $14.90 | $15.22 | $14.52 | $15.16 | $15.16 | 957,986 |
| 2024-08-05 | $14.28 | $15.16 | $14.28 | $15.03 | $15.03 | 1,126,045 |
| 2024-08-02 | $15.22 | $15.36 | $14.97 | $15.25 | $15.25 | 1,108,003 |
| 2024-08-01 | $16.55 | $16.71 | $15.77 | $15.83 | $15.83 | 802,600 |
| 2024-07-31 | $16.81 | $16.97 | $16.63 | $16.67 | $16.67 | 933,286 |
| 2024-07-30 | $16.36 | $16.41 | $15.94 | $16.02 | $16.02 | 534,961 |
| 2024-07-29 | $16.85 | $16.85 | $16.32 | $16.42 | $16.42 | 531,811 |
| 2024-07-26 | $16.75 | $16.88 | $16.43 | $16.68 | $16.68 | 545,761 |
| 2024-07-25 | $17.04 | $17.04 | $16.53 | $16.70 | $16.70 | 963,874 |
| 2024-07-24 | $17.32 | $17.81 | $17.01 | $17.04 | $17.04 | 1,004,788 |
| 2024-07-23 | $17.57 | $18.01 | $17.49 | $17.81 | $17.81 | 1,136,732 |
| 2024-07-22 | $17.81 | $18.30 | $17.80 | $18.08 | $18.08 | 1,282,853 |
| 2024-07-19 | $17.07 | $17.28 | $16.98 | $17.14 | $17.14 | 1,015,717 |
| 2024-07-18 | $17.70 | $18.21 | $17.09 | $17.20 | $17.20 | 1,276,785 |
| 2024-07-17 | $17.76 | $18.04 | $17.42 | $17.57 | $17.57 | 725,670 |
| 2024-07-16 | $18.04 | $18.15 | $17.73 | $17.81 | $17.81 | 1,956,058 |
| 2024-07-15 | $18.85 | $18.85 | $18.33 | $18.53 | $18.53 | 1,275,090 |
| 2024-07-12 | $19.56 | $19.79 | $19.40 | $19.57 | $19.57 | 885,586 |
| 2024-07-11 | $19.49 | $19.83 | $19.06 | $19.36 | $19.36 | 808,610 |
| 2024-07-10 | $19.10 | $19.55 | $18.93 | $19.16 | $19.16 | 920,646 |
| 2024-07-09 | $17.97 | $18.59 | $17.89 | $18.54 | $18.54 | 1,718,482 |
| 2024-07-08 | $18.02 | $18.05 | $17.78 | $17.88 | $17.88 | 1,191,707 |
| 2024-07-05 | $18.30 | $18.46 | $17.91 | $18.19 | $18.19 | 1,162,050 |
| 2024-07-03 | $18.60 | $19.13 | $18.55 | $18.80 | $18.80 | 1,422,216 |
| 2024-07-02 | $18.75 | $18.75 | $18.08 | $18.51 | $18.51 | 2,251,530 |
| 2024-07-01 | $19.27 | $19.47 | $18.96 | $18.97 | $18.97 | 568,625 |
| 2024-06-28 | $19.11 | $19.49 | $19.00 | $19.07 | $19.07 | 1,021,002 |
| 2024-06-27 | $19.05 | $19.23 | $18.82 | $19.06 | $19.06 | 630,388 |
| 2024-06-26 | $19.47 | $19.51 | $19.03 | $19.21 | $19.21 | 987,599 |
| 2024-06-25 | $19.66 | $19.81 | $19.05 | $19.43 | $19.43 | 1,282,243 |
| 2024-06-24 | $20.19 | $20.53 | $19.84 | $19.91 | $19.91 | 749,119 |
| 2024-06-21 | $20.29 | $20.71 | $20.17 | $20.70 | $20.70 | 1,229,301 |
| 2024-06-20 | $20.76 | $20.98 | $20.46 | $20.90 | $20.90 | 1,513,133 |
| 2024-06-18 | $20.73 | $20.83 | $20.40 | $20.45 | $20.45 | 777,887 |
| 2024-06-17 | $20.79 | $21.00 | $20.48 | $20.70 | $20.70 | 1,052,895 |
| 2024-06-14 | $20.74 | $20.75 | $20.39 | $20.65 | $20.65 | 1,070,056 |
| 2024-06-13 | $21.50 | $21.62 | $20.86 | $21.06 | $21.06 | 637,085 |
| 2024-06-12 | $21.42 | $21.87 | $21.12 | $21.48 | $21.48 | 891,493 |
| 2024-06-11 | $21.39 | $21.67 | $21.18 | $21.25 | $21.25 | 663,388 |
| 2024-06-10 | $21.52 | $21.70 | $21.37 | $21.69 | $21.69 | 354,550 |
| 2024-06-07 | $21.52 | $21.91 | $21.37 | $21.47 | $21.47 | 602,325 |
| 2024-06-06 | $21.68 | $21.96 | $21.20 | $21.56 | $21.56 | 1,699,797 |
| 2024-06-05 | $22.56 | $22.75 | $21.56 | $21.81 | $21.81 | 1,530,983 |
| 2024-06-04 | $23.00 | $23.34 | $22.53 | $22.78 | $22.78 | 1,333,064 |
| 2024-06-03 | $23.00 | $23.38 | $22.85 | $23.20 | $23.20 | 1,279,587 |
| 2024-05-31 | $23.20 | $23.43 | $22.18 | $22.49 | $22.49 | 1,445,002 |
| 2024-05-30 | $23.55 | $24.07 | $23.45 | $23.59 | $23.59 | 1,957,726 |
| 2024-05-29 | $23.26 | $23.49 | $23.18 | $23.35 | $23.35 | 633,568 |
| 2024-05-28 | $23.24 | $23.63 | $23.09 | $23.45 | $23.45 | 1,452,676 |
| 2024-05-24 | $22.50 | $22.72 | $22.39 | $22.51 | $22.51 | 581,655 |
| 2024-05-23 | $22.07 | $22.49 | $21.91 | $22.35 | $22.35 | 1,039,513 |
| 2024-05-22 | $22.69 | $22.79 | $21.75 | $22.13 | $22.13 | 1,542,543 |
| 2024-05-21 | $22.74 | $23.42 | $22.65 | $22.90 | $22.90 | 2,842,566 |
| 2024-05-20 | $23.64 | $23.68 | $22.86 | $23.06 | $23.06 | 1,254,603 |
| 2024-05-17 | $23.98 | $24.16 | $23.30 | $23.93 | $23.93 | 2,405,222 |
| 2024-05-16 | $24.81 | $25.12 | $24.31 | $24.62 | $24.62 | 1,669,675 |
| 2024-05-15 | $24.49 | $24.87 | $24.23 | $24.53 | $24.53 | 1,192,069 |
| 2024-05-14 | $22.72 | $24.50 | $21.82 | $24.15 | $24.15 | 2,735,572 |
| 2024-05-13 | $25.36 | $25.50 | $24.89 | $25.35 | $25.35 | 2,161,320 |
| 2024-05-10 | $24.84 | $25.03 | $24.27 | $24.69 | $24.69 | 964,347 |
| 2024-05-09 | $25.00 | $25.16 | $24.51 | $24.79 | $24.79 | 1,619,678 |
| 2024-05-08 | $23.60 | $24.79 | $23.35 | $24.52 | $24.52 | 1,212,680 |
| 2024-05-07 | $24.37 | $24.50 | $23.85 | $24.09 | $24.09 | 2,091,591 |
| 2024-05-06 | $24.15 | $24.23 | $23.79 | $24.03 | $24.03 | 975,442 |
| 2024-05-03 | $24.00 | $24.13 | $23.73 | $24.02 | $24.02 | 1,358,453 |
| 2024-05-02 | $23.02 | $24.38 | $23.00 | $24.20 | $24.20 | 1,555,427 |
| 2024-05-01 | $22.50 | $22.79 | $22.19 | $22.20 | $22.20 | 400,796 |
| 2024-04-30 | $23.05 | $23.23 | $22.47 | $22.47 | $22.47 | 634,048 |
| 2024-04-29 | $23.43 | $23.53 | $22.79 | $23.14 | $23.14 | 859,673 |
| 2024-04-26 | $23.81 | $24.35 | $23.17 | $23.63 | $23.63 | 2,727,365 |
| 2024-04-25 | $22.23 | $22.36 | $21.85 | $22.22 | $22.22 | 737,520 |
| 2024-04-24 | $22.60 | $23.03 | $22.15 | $22.58 | $22.58 | 1,920,257 |
| 2024-04-23 | $21.72 | $22.25 | $21.65 | $22.04 | $22.04 | 1,896,338 |
| 2024-04-22 | $20.63 | $21.26 | $20.63 | $21.21 | $21.21 | 546,245 |
| 2024-04-19 | $20.54 | $20.70 | $20.32 | $20.46 | $20.46 | 1,029,518 |
| 2024-04-18 | $20.74 | $21.11 | $20.63 | $20.88 | $20.88 | 975,709 |
| 2024-04-17 | $20.09 | $20.66 | $19.60 | $20.56 | $20.56 | 2,668,347 |
| 2024-04-16 | $19.72 | $19.86 | $18.81 | $19.02 | $19.02 | 3,277,608 |
| 2024-04-15 | $21.39 | $21.73 | $20.45 | $20.74 | $20.74 | 1,837,106 |
| 2024-04-12 | $21.85 | $22.25 | $20.94 | $21.17 | $21.17 | 1,871,978 |
| 2024-04-11 | $21.49 | $21.72 | $21.33 | $21.51 | $21.51 | 824,020 |
| 2024-04-10 | $21.18 | $21.86 | $21.00 | $21.30 | $21.30 | 1,441,290 |
| 2024-04-09 | $21.40 | $21.60 | $21.18 | $21.29 | $21.29 | 930,246 |
| 2024-04-08 | $21.13 | $21.41 | $21.05 | $21.25 | $21.25 | 741,602 |
| 2024-04-05 | $20.74 | $21.15 | $20.62 | $21.04 | $21.04 | 528,457 |
| 2024-04-04 | $21.35 | $21.47 | $20.76 | $20.76 | $20.76 | 570,888 |
| 2024-04-03 | $21.16 | $21.47 | $20.97 | $21.21 | $21.21 | 745,704 |
| 2024-04-02 | $21.11 | $21.54 | $20.96 | $21.49 | $21.49 | 1,451,241 |
| 2024-04-01 | $21.85 | $21.99 | $21.10 | $21.16 | $21.16 | 1,287,035 |
| 2024-03-28 | $20.40 | $20.83 | $20.36 | $20.50 | $20.50 | 784,779 |
| 2024-03-27 | $20.06 | $20.41 | $19.90 | $20.27 | $20.27 | 749,891 |
| 2024-03-26 | $20.56 | $21.03 | $20.10 | $20.19 | $19.91 | 1,622,081 |
| 2024-03-25 | $20.50 | $21.09 | $20.40 | $20.65 | $20.36 | 1,716,718 |
| 2024-03-22 | $20.93 | $21.43 | $20.43 | $20.83 | $20.54 | 1,441,753 |
| 2024-03-21 | $21.98 | $21.99 | $20.95 | $21.40 | $21.10 | 2,466,090 |
| 2024-03-20 | $21.37 | $21.65 | $20.72 | $21.20 | $20.90 | 1,956,214 |
| 2024-03-19 | $20.26 | $20.69 | $20.03 | $20.67 | $20.38 | 1,384,508 |
| 2024-03-18 | $20.20 | $20.53 | $20.07 | $20.40 | $20.40 | 1,917,293 |
| 2024-03-15 | $19.68 | $19.82 | $19.30 | $19.70 | $19.70 | 3,539,630 |
| 2024-03-14 | $19.35 | $19.81 | $19.05 | $19.70 | $19.70 | 2,344,575 |
| 2024-03-13 | $19.04 | $19.93 | $18.76 | $19.74 | $19.74 | 4,058,947 |
| 2024-03-12 | $19.28 | $19.75 | $17.40 | $18.22 | $18.22 | 6,547,505 |
| 2024-03-11 | $17.24 | $18.14 | $17.19 | $17.92 | $17.92 | 2,309,969 |
| 2024-03-08 | $16.95 | $17.13 | $16.67 | $17.06 | $17.06 | 1,327,818 |
| 2024-03-07 | $17.26 | $17.36 | $16.71 | $17.05 | $17.05 | 1,351,989 |
| 2024-03-06 | $18.18 | $18.26 | $17.52 | $17.63 | $17.63 | 1,533,032 |
| 2024-03-05 | $17.80 | $17.83 | $17.18 | $17.70 | $17.70 | 1,548,239 |
| 2024-03-04 | $18.94 | $18.99 | $18.07 | $18.27 | $18.27 | 1,260,824 |
| 2024-03-01 | $18.80 | $19.49 | $18.55 | $18.94 | $18.94 | 940,105 |
| 2024-02-29 | $18.65 | $18.96 | $18.32 | $18.33 | $18.33 | 1,007,036 |
| 2024-02-28 | $18.29 | $18.65 | $18.01 | $18.01 | $18.01 | 738,685 |
| 2024-02-27 | $18.91 | $18.99 | $18.52 | $18.77 | $18.77 | 1,222,035 |
| 2024-02-26 | $18.45 | $18.83 | $18.24 | $18.38 | $18.38 | 1,080,642 |
| 2024-02-23 | $19.53 | $19.70 | $18.65 | $18.91 | $18.91 | 1,430,039 |
| 2024-02-22 | $19.18 | $19.60 | $19.16 | $19.32 | $19.32 | 2,446,512 |
| 2024-02-21 | $18.67 | $18.94 | $18.29 | $18.59 | $18.59 | 1,790,861 |
| 2024-02-20 | $18.45 | $18.95 | $17.93 | $18.07 | $18.07 | 1,943,250 |
| 2024-02-16 | $17.47 | $18.29 | $17.47 | $17.96 | $17.96 | 2,280,309 |
| 2024-02-15 | $16.94 | $17.16 | $16.81 | $17.00 | $17.00 | 704,630 |
| 2024-02-14 | $16.55 | $16.91 | $16.55 | $16.86 | $16.86 | 407,898 |
| 2024-02-13 | $16.50 | $16.61 | $16.21 | $16.30 | $16.30 | 428,482 |
| 2024-02-12 | $16.60 | $17.08 | $16.60 | $16.84 | $16.84 | 560,323 |
| 2024-02-09 | $16.27 | $16.54 | $16.16 | $16.47 | $16.47 | 267,709 |
| 2024-02-08 | $16.16 | $16.50 | $16.14 | $16.36 | $16.36 | 719,414 |
| 2024-02-07 | $16.20 | $16.40 | $15.87 | $16.16 | $16.16 | 1,013,160 |
| 2024-02-06 | $16.84 | $17.04 | $16.31 | $16.72 | $16.72 | 1,322,856 |
| 2024-02-05 | $16.42 | $16.42 | $15.71 | $16.06 | $16.06 | 1,799,755 |
| 2024-02-02 | $16.51 | $16.59 | $16.22 | $16.35 | $16.35 | 1,043,672 |
| 2024-02-01 | $17.24 | $17.58 | $16.78 | $16.88 | $16.88 | 1,124,784 |
| 2024-01-31 | $16.91 | $17.56 | $16.49 | $16.96 | $16.96 | 2,258,263 |
| 2024-01-30 | $17.01 | $17.23 | $16.65 | $17.15 | $17.15 | 2,601,282 |
| 2024-01-29 | $19.59 | $19.60 | $17.27 | $17.66 | $17.66 | 3,671,216 |
| 2024-01-26 | $19.76 | $20.22 | $19.48 | $19.80 | $19.80 | 1,181,281 |
| 2024-01-25 | $20.25 | $20.68 | $20.16 | $20.29 | $20.29 | 733,257 |
| 2024-01-24 | $21.22 | $21.40 | $19.81 | $20.10 | $20.10 | 1,721,833 |
| 2024-01-23 | $21.18 | $21.74 | $20.58 | $20.94 | $20.94 | 1,582,460 |
| 2024-01-22 | $20.61 | $20.79 | $19.89 | $20.33 | $20.33 | 2,183,481 |
| 2024-01-19 | $21.56 | $21.88 | $20.21 | $21.18 | $21.18 | 2,458,192 |
| 2024-01-18 | $21.97 | $23.20 | $20.72 | $20.78 | $20.78 | 2,805,074 |
| 2024-01-17 | $21.52 | $21.75 | $20.75 | $21.00 | $21.00 | 2,018,643 |
| 2024-01-16 | $22.42 | $22.94 | $22.03 | $22.53 | $22.53 | 1,539,142 |
| 2024-01-12 | $21.81 | $22.52 | $21.79 | $22.49 | $22.49 | 1,091,152 |
| 2024-01-11 | $22.33 | $22.56 | $21.56 | $21.77 | $21.77 | 1,118,137 |
| 2024-01-10 | $21.79 | $22.12 | $21.21 | $21.96 | $21.96 | 1,623,851 |
| 2024-01-09 | $21.13 | $22.20 | $21.09 | $22.01 | $22.01 | 1,648,545 |
| 2024-01-08 | $21.07 | $21.38 | $20.81 | $21.07 | $21.07 | 1,467,529 |
| 2024-01-05 | $21.65 | $22.05 | $21.34 | $21.38 | $21.38 | 1,546,532 |
| 2024-01-04 | $21.21 | $22.65 | $21.21 | $21.89 | $21.89 | 3,909,652 |
| 2024-01-03 | $19.75 | $20.27 | $19.75 | $19.92 | $19.92 | 1,042,852 |
| 2024-01-02 | $19.88 | $20.12 | $19.29 | $19.84 | $19.84 | 1,500,701 |
| 2023-12-29 | $20.26 | $21.04 | $20.06 | $20.40 | $20.40 | 1,733,327 |
| 2023-12-28 | $20.18 | $21.43 | $20.14 | $20.24 | $20.24 | 1,933,666 |
| 2023-12-27 | $20.14 | $20.15 | $19.66 | $19.94 | $19.94 | 851,710 |
| 2023-12-26 | $19.76 | $20.12 | $19.65 | $19.87 | $19.87 | 665,360 |
| 2023-12-22 | $19.04 | $19.79 | $18.75 | $19.64 | $19.64 | 1,031,147 |
| 2023-12-21 | $19.11 | $19.64 | $19.05 | $19.60 | $19.60 | 783,623 |
| 2023-12-20 | $19.53 | $19.85 | $18.88 | $18.89 | $18.89 | 1,138,208 |
| 2023-12-19 | $19.40 | $19.94 | $19.37 | $19.85 | $19.85 | 1,818,609 |
| 2023-12-18 | $19.15 | $19.49 | $18.97 | $19.20 | $19.20 | 1,321,903 |
| 2023-12-15 | $18.61 | $20.14 | $18.61 | $19.14 | $19.14 | 3,350,760 |
| 2023-12-14 | $18.89 | $19.08 | $18.27 | $18.48 | $18.48 | 2,706,424 |
| 2023-12-13 | $19.19 | $19.36 | $18.55 | $19.03 | $19.03 | 1,537,690 |
| 2023-12-12 | $19.50 | $19.51 | $18.93 | $19.31 | $19.31 | 1,537,073 |
| 2023-12-11 | $19.73 | $20.00 | $19.29 | $19.44 | $19.44 | 2,544,648 |
| 2023-12-08 | $20.39 | $20.50 | $19.00 | $19.55 | $19.55 | 3,599,623 |
| 2023-12-07 | $20.95 | $21.38 | $20.73 | $21.00 | $21.00 | 1,841,405 |
| 2023-12-06 | $21.22 | $21.84 | $21.05 | $21.13 | $21.13 | 2,832,266 |
| 2023-12-05 | $20.16 | $21.85 | $20.13 | $20.70 | $20.70 | 2,750,041 |
| 2023-12-04 | $23.40 | $23.40 | $20.63 | $20.76 | $20.76 | 5,462,809 |
| 2023-12-01 | $24.13 | $24.38 | $23.28 | $24.24 | $24.24 | 2,350,609 |
| 2023-11-30 | $26.30 | $26.48 | $25.21 | $25.33 | $25.33 | 5,275,931 |
| 2023-11-29 | $25.43 | $26.54 | $25.40 | $25.93 | $25.93 | 2,337,056 |
| 2023-11-28 | $24.83 | $25.43 | $24.45 | $25.04 | $25.04 | 980,546 |
| 2023-11-27 | $25.37 | $25.68 | $24.74 | $24.85 | $24.85 | 1,507,617 |
| 2023-11-24 | $24.45 | $25.64 | $24.42 | $25.16 | $25.16 | 2,385,963 |
| 2023-11-22 | $24.98 | $25.12 | $23.47 | $23.89 | $23.89 | 2,135,045 |
| 2023-11-21 | $26.56 | $27.33 | $24.55 | $24.99 | $24.99 | 2,999,934 |
| 2023-11-20 | $26.23 | $28.16 | $26.20 | $27.66 | $27.66 | 1,384,680 |
| 2023-11-17 | $26.51 | $27.00 | $26.40 | $26.65 | $26.65 | 774,042 |
| 2023-11-16 | $26.50 | $27.65 | $26.13 | $26.61 | $26.61 | 1,036,661 |
| 2023-11-15 | $27.12 | $28.00 | $26.53 | $27.06 | $27.06 | 1,553,434 |
| 2023-11-14 | $26.05 | $27.16 | $25.96 | $26.40 | $26.40 | 1,169,740 |
| 2023-11-13 | $25.50 | $26.16 | $25.01 | $25.95 | $25.95 | 902,651 |
| 2023-11-10 | $25.58 | $26.00 | $25.11 | $25.78 | $25.78 | 920,888 |
| 2023-11-09 | $27.00 | $27.02 | $25.56 | $25.75 | $25.75 | 881,879 |
| 2023-11-08 | $26.56 | $27.24 | $26.41 | $26.84 | $26.84 | 950,148 |
| 2023-11-07 | $26.82 | $27.58 | $26.15 | $26.78 | $26.78 | 1,094,543 |
| 2023-11-06 | $27.00 | $27.30 | $26.68 | $27.01 | $27.01 | 798,647 |
| 2023-11-03 | $26.16 | $26.97 | $25.34 | $26.64 | $26.64 | 1,422,833 |
| 2023-11-02 | $26.00 | $26.33 | $25.38 | $25.75 | $25.75 | 927,987 |
| 2023-11-01 | $25.25 | $25.57 | $25.05 | $25.48 | $25.48 | 955,617 |
| 2023-10-31 | $26.14 | $26.47 | $24.76 | $25.31 | $25.31 | 1,442,837 |
| 2023-10-30 | $26.82 | $27.42 | $26.44 | $26.88 | $26.88 | 922,837 |
| 2023-10-27 | $26.80 | $27.20 | $25.76 | $26.01 | $26.01 | 984,329 |
| 2023-10-26 | $26.52 | $27.23 | $25.77 | $25.96 | $25.96 | 1,334,680 |
| 2023-10-25 | $27.47 | $27.68 | $26.67 | $26.91 | $26.91 | 1,512,597 |
| 2023-10-24 | $25.98 | $28.28 | $25.98 | $28.11 | $28.11 | 2,554,319 |
| 2023-10-23 | $24.94 | $25.73 | $24.03 | $25.45 | $25.45 | 737,011 |
| 2023-10-20 | $24.87 | $25.60 | $24.76 | $25.07 | $25.07 | 1,729,371 |
| 2023-10-19 | $25.20 | $25.54 | $24.82 | $24.96 | $24.96 | 1,324,087 |
| 2023-10-18 | $25.27 | $26.11 | $25.21 | $25.59 | $25.59 | 1,605,940 |
| 2023-10-17 | $25.82 | $26.62 | $25.25 | $25.60 | $25.60 | 2,271,323 |
| 2023-10-16 | $25.60 | $25.80 | $25.12 | $25.27 | $25.27 | 677,616 |
| 2023-10-13 | $25.74 | $26.19 | $25.10 | $25.80 | $25.80 | 1,648,717 |
| 2023-10-12 | $25.80 | $26.14 | $24.68 | $24.98 | $24.98 | 1,517,451 |
| 2023-10-11 | $26.01 | $26.41 | $25.58 | $26.00 | $26.00 | 1,831,352 |
| 2023-10-10 | $26.72 | $27.62 | $25.40 | $25.99 | $25.99 | 2,895,597 |
| 2023-10-09 | $25.00 | $26.17 | $25.00 | $26.01 | $26.01 | 1,972,296 |
| 2023-10-06 | $24.27 | $24.88 | $24.23 | $24.69 | $24.69 | 1,467,933 |
| 2023-10-05 | $24.55 | $24.63 | $23.61 | $24.01 | $24.01 | 1,471,528 |
| 2023-10-04 | $25.31 | $25.31 | $24.21 | $24.68 | $24.68 | 1,255,087 |
| 2023-10-03 | $25.08 | $25.45 | $24.75 | $25.17 | $25.17 | 1,026,104 |
| 2023-10-02 | $25.81 | $26.26 | $25.43 | $25.70 | $25.70 | 1,059,780 |
| 2023-09-29 | $26.45 | $26.68 | $25.73 | $25.90 | $25.90 | 1,256,874 |
| 2023-09-28 | $25.41 | $26.11 | $24.99 | $25.99 | $25.99 | 2,706,564 |
| 2023-09-27 | $26.50 | $26.59 | $24.72 | $25.44 | $25.44 | 1,817,249 |
| 2023-09-26 | $26.08 | $26.81 | $26.00 | $26.40 | $26.40 | 2,512,171 |
| 2023-09-25 | $25.21 | $26.79 | $25.15 | $26.34 | $26.34 | 1,490,973 |
| 2023-09-22 | $26.48 | $26.54 | $25.28 | $25.78 | $25.78 | 2,500,715 |
| 2023-09-21 | $24.79 | $25.41 | $24.54 | $25.14 | $25.14 | 2,090,130 |
| 2023-09-20 | $25.85 | $25.99 | $25.41 | $25.49 | $25.49 | 2,027,551 |
| 2023-09-19 | $25.57 | $25.81 | $24.94 | $25.65 | $25.65 | 4,896,660 |
| 2023-09-18 | $26.77 | $27.24 | $25.84 | $26.57 | $26.57 | 2,812,632 |
| 2023-09-15 | $29.92 | $29.92 | $27.35 | $28.15 | $28.15 | 2,535,374 |
| 2023-09-14 | $28.71 | $29.69 | $28.51 | $29.64 | $29.64 | 2,575,995 |
| 2023-09-13 | $27.90 | $28.16 | $27.46 | $28.15 | $28.15 | 1,514,273 |
| 2023-09-12 | $28.15 | $28.92 | $27.88 | $27.91 | $27.91 | 1,791,545 |
| 2023-09-11 | $27.20 | $28.23 | $27.11 | $28.13 | $28.13 | 2,283,966 |
| 2023-09-08 | $26.71 | $26.95 | $26.22 | $26.69 | $26.69 | 925,779 |
| 2023-09-07 | $26.74 | $27.00 | $25.91 | $26.86 | $26.86 | 2,261,053 |
| 2023-09-06 | $26.73 | $28.00 | $26.60 | $27.17 | $27.17 | 3,503,244 |
| 2023-09-05 | $28.15 | $28.37 | $26.33 | $26.61 | $26.21 | 4,261,634 |
| 2023-09-01 | $25.96 | $26.27 | $25.30 | $26.07 | $25.68 | 1,783,271 |
| 2023-08-31 | $25.85 | $26.23 | $25.55 | $25.90 | $25.90 | 2,647,958 |
| 2023-08-30 | $25.00 | $25.06 | $24.51 | $24.81 | $24.81 | 2,262,397 |
| 2023-08-29 | $23.58 | $25.63 | $23.26 | $25.09 | $25.09 | 2,763,077 |
| 2023-08-28 | $23.04 | $23.58 | $22.66 | $22.95 | $22.95 | 1,062,246 |
| 2023-08-25 | $22.62 | $22.77 | $22.03 | $22.62 | $22.62 | 1,241,625 |
| 2023-08-24 | $23.55 | $24.07 | $22.70 | $22.70 | $22.70 | 1,756,424 |
| 2023-08-23 | $22.67 | $23.51 | $22.51 | $23.31 | $23.31 | 1,952,034 |
| 2023-08-22 | $22.10 | $22.46 | $21.21 | $22.35 | $22.35 | 2,960,154 |
| 2023-08-21 | $20.15 | $20.64 | $19.93 | $20.36 | $20.36 | 1,223,965 |
| 2023-08-18 | $19.80 | $20.29 | $19.13 | $20.15 | $20.15 | 757,693 |
| 2023-08-17 | $20.60 | $20.95 | $20.36 | $20.41 | $20.41 | 912,272 |
| 2023-08-16 | $20.50 | $20.50 | $19.75 | $19.89 | $19.89 | 798,896 |
| 2023-08-15 | $20.19 | $21.15 | $20.10 | $20.77 | $20.77 | 1,237,399 |
| 2023-08-14 | $18.93 | $20.07 | $18.84 | $20.01 | $20.01 | 1,384,269 |
| 2023-08-11 | $19.65 | $19.65 | $18.61 | $19.12 | $19.12 | 1,425,163 |
| 2023-08-10 | $20.97 | $21.23 | $20.17 | $20.20 | $20.20 | 880,852 |
| 2023-08-09 | $20.45 | $20.66 | $19.90 | $20.53 | $20.53 | 840,498 |
| 2023-08-08 | $20.00 | $20.29 | $19.53 | $20.27 | $20.27 | 741,113 |
| 2023-08-07 | $21.17 | $21.18 | $20.02 | $20.52 | $20.52 | 1,151,038 |
| 2023-08-04 | $20.81 | $21.45 | $20.31 | $20.97 | $20.97 | 938,939 |
| 2023-08-03 | $20.50 | $21.04 | $20.05 | $20.95 | $20.95 | 869,143 |
| 2023-08-02 | $20.69 | $20.70 | $19.61 | $20.11 | $20.11 | 1,448,687 |
| 2023-08-01 | $20.88 | $21.42 | $20.55 | $20.97 | $20.97 | 628,252 |
| 2023-07-31 | $21.00 | $21.21 | $20.53 | $21.01 | $21.01 | 1,590,984 |
| 2023-07-28 | $20.83 | $21.56 | $20.60 | $21.00 | $21.00 | 1,539,088 |
| 2023-07-27 | $20.94 | $20.95 | $20.19 | $20.38 | $20.38 | 1,263,006 |
| 2023-07-26 | $20.63 | $21.24 | $20.60 | $20.91 | $20.91 | 1,305,555 |
| 2023-07-25 | $20.90 | $21.34 | $19.93 | $20.34 | $20.34 | 1,563,918 |
| 2023-07-24 | $18.66 | $20.59 | $18.66 | $20.34 | $20.34 | 2,145,739 |
| 2023-07-21 | $18.35 | $18.83 | $18.29 | $18.55 | $18.55 | 613,466 |
| 2023-07-20 | $17.79 | $18.21 | $17.76 | $18.05 | $18.05 | 432,998 |
| 2023-07-19 | $18.38 | $18.94 | $17.57 | $17.89 | $17.89 | 799,013 |
| 2023-07-18 | $18.54 | $18.76 | $17.77 | $18.15 | $18.15 | 793,691 |
| 2023-07-17 | $18.74 | $18.79 | $18.29 | $18.64 | $18.64 | 426,648 |
| 2023-07-14 | $19.33 | $19.33 | $18.64 | $18.78 | $18.78 | 719,115 |
| 2023-07-13 | $18.18 | $19.48 | $18.18 | $19.40 | $19.40 | 1,099,817 |
| 2023-07-12 | $17.77 | $18.00 | $17.46 | $17.92 | $17.92 | 719,720 |
| 2023-07-11 | $17.80 | $17.92 | $17.26 | $17.52 | $17.52 | 561,593 |
| 2023-07-10 | $16.96 | $17.81 | $16.96 | $17.76 | $17.76 | 922,112 |
| 2023-07-07 | $16.52 | $17.21 | $16.48 | $16.97 | $16.97 | 750,395 |
| 2023-07-06 | $16.90 | $16.90 | $16.33 | $16.42 | $16.42 | 679,968 |
| 2023-07-05 | $17.30 | $17.30 | $16.74 | $17.04 | $17.04 | 649,695 |
| 2023-07-03 | $17.25 | $17.71 | $17.24 | $17.33 | $17.33 | 534,382 |
| 2023-06-30 | $16.77 | $17.14 | $16.59 | $16.99 | $16.99 | 317,287 |
| 2023-06-29 | $16.79 | $16.79 | $16.34 | $16.77 | $16.77 | 504,624 |
| 2023-06-28 | $17.20 | $17.20 | $16.55 | $16.95 | $16.95 | 659,048 |
| 2023-06-27 | $16.56 | $17.39 | $16.55 | $17.32 | $17.32 | 1,112,061 |
| 2023-06-26 | $15.65 | $16.34 | $15.65 | $16.16 | $16.16 | 736,412 |
| 2023-06-23 | $15.70 | $15.73 | $15.39 | $15.59 | $15.59 | 444,044 |
| 2023-06-22 | $15.92 | $16.16 | $15.72 | $15.75 | $15.75 | 299,357 |
| 2023-06-21 | $16.00 | $16.14 | $15.71 | $15.95 | $15.95 | 1,544,017 |
| 2023-06-20 | $17.19 | $17.20 | $16.04 | $16.08 | $16.08 | 2,652,733 |
| 2023-06-16 | $17.90 | $18.00 | $17.38 | $17.55 | $17.55 | 1,000,623 |
| 2023-06-15 | $18.10 | $18.64 | $17.40 | $17.82 | $17.82 | 2,188,920 |
| 2023-06-14 | $17.51 | $17.88 | $17.21 | $17.59 | $17.59 | 2,085,054 |
| 2023-06-13 | $17.50 | $17.88 | $17.21 | $17.45 | $17.45 | 2,040,096 |
| 2023-06-12 | $17.14 | $17.42 | $17.03 | $17.21 | $17.21 | 754,205 |
| 2023-06-09 | $17.74 | $17.88 | $17.13 | $17.14 | $17.14 | 736,329 |
| 2023-06-08 | $17.57 | $18.02 | $17.44 | $17.67 | $17.67 | 1,831,168 |
| 2023-06-07 | $17.30 | $17.80 | $17.27 | $17.43 | $17.43 | 2,299,791 |
| 2023-06-06 | $16.53 | $17.42 | $16.53 | $17.30 | $17.30 | 1,859,602 |
| 2023-06-05 | $16.33 | $16.51 | $15.98 | $16.38 | $16.38 | 764,698 |
| 2023-06-02 | $16.60 | $16.73 | $16.17 | $16.48 | $16.48 | 1,249,441 |
| 2023-06-01 | $15.20 | $16.06 | $15.20 | $15.94 | $15.94 | 1,226,992 |
| 2023-05-31 | $14.79 | $15.21 | $14.46 | $15.20 | $15.20 | 2,406,716 |
| 2023-05-30 | $15.13 | $15.67 | $14.71 | $14.97 | $14.97 | 1,169,049 |
| 2023-05-26 | $14.97 | $15.21 | $14.67 | $15.05 | $15.05 | 884,409 |
| 2023-05-25 | $15.59 | $15.77 | $14.57 | $14.74 | $14.74 | 1,309,535 |
| 2023-05-24 | $16.49 | $16.52 | $15.60 | $15.70 | $15.70 | 1,152,577 |
| 2023-05-23 | $16.79 | $17.16 | $16.37 | $16.57 | $16.57 | 1,703,139 |
| 2023-05-22 | $16.23 | $17.10 | $16.21 | $16.99 | $16.99 | 1,439,628 |
| 2023-05-19 | $16.27 | $16.40 | $15.48 | $16.11 | $16.11 | 1,474,730 |
| 2023-05-18 | $17.45 | $17.54 | $15.79 | $16.00 | $16.00 | 1,388,169 |
| 2023-05-17 | $16.92 | $18.23 | $16.89 | $17.50 | $17.50 | 1,960,350 |
| 2023-05-16 | $17.85 | $18.36 | $16.64 | $16.77 | $16.77 | 2,051,693 |
| 2023-05-15 | $16.71 | $17.58 | $16.60 | $17.33 | $17.33 | 980,737 |
| 2023-05-12 | $16.93 | $16.96 | $16.48 | $16.59 | $16.59 | 541,796 |
| 2023-05-11 | $16.34 | $17.22 | $16.34 | $17.15 | $17.15 | 708,610 |
| 2023-05-10 | $15.73 | $16.58 | $15.60 | $16.45 | $16.45 | 735,951 |
| 2023-05-09 | $16.02 | $16.05 | $15.28 | $15.78 | $15.78 | 939,200 |
| 2023-05-08 | $16.70 | $16.70 | $15.78 | $16.26 | $16.26 | 1,401,694 |
| 2023-05-05 | $16.72 | $16.96 | $16.50 | $16.73 | $16.73 | 531,666 |
| 2023-05-04 | $16.42 | $17.07 | $16.42 | $16.72 | $16.72 | 1,154,679 |
| 2023-05-03 | $16.68 | $16.73 | $15.95 | $16.34 | $16.34 | 854,544 |
| 2023-05-02 | $17.55 | $17.63 | $16.63 | $16.69 | $16.69 | 564,616 |
| 2023-05-01 | $18.37 | $18.45 | $17.75 | $17.77 | $17.77 | 422,867 |
| 2023-04-28 | $17.47 | $18.55 | $17.16 | $18.44 | $18.44 | 828,993 |
| 2023-04-27 | $16.59 | $17.34 | $16.56 | $17.28 | $17.28 | 890,649 |
| 2023-04-26 | $16.41 | $16.73 | $16.38 | $16.57 | $16.57 | 625,714 |
| 2023-04-25 | $16.36 | $16.76 | $15.86 | $16.22 | $16.22 | 809,026 |
| 2023-04-24 | $16.37 | $16.83 | $15.96 | $16.25 | $16.25 | 605,318 |
| 2023-04-21 | $16.67 | $16.68 | $15.66 | $16.39 | $16.39 | 833,901 |
| 2023-04-20 | $17.01 | $17.55 | $16.70 | $16.79 | $16.79 | 550,270 |
| 2023-04-19 | $16.91 | $17.12 | $16.68 | $17.09 | $17.09 | 332,152 |
| 2023-04-18 | $16.94 | $17.24 | $16.87 | $17.16 | $17.16 | 481,413 |
| 2023-04-17 | $16.75 | $17.03 | $16.71 | $16.91 | $16.91 | 493,351 |
| 2023-04-14 | $16.80 | $17.07 | $16.40 | $16.61 | $16.61 | 729,477 |
| 2023-04-13 | $17.00 | $17.34 | $16.72 | $16.88 | $16.88 | 740,564 |
| 2023-04-12 | $17.45 | $17.54 | $16.77 | $16.87 | $16.87 | 1,132,573 |
| 2023-04-11 | $17.09 | $17.64 | $17.09 | $17.45 | $17.45 | 678,136 |
| 2023-04-10 | $16.64 | $16.90 | $16.24 | $16.89 | $16.89 | 560,421 |
| 2023-04-06 | $17.00 | $17.27 | $16.68 | $16.71 | $16.71 | 2,124,321 |
| 2023-04-05 | $17.43 | $17.75 | $16.44 | $16.88 | $16.88 | 712,234 |
| 2023-04-04 | $16.88 | $17.35 | $16.88 | $17.27 | $17.27 | 746,616 |
| 2023-04-03 | $17.86 | $18.18 | $16.88 | $17.20 | $17.20 | 1,725,227 |
| 2023-03-31 | $17.48 | $17.89 | $17.16 | $17.74 | $17.74 | 2,060,164 |
| 2023-03-30 | $16.60 | $17.65 | $16.41 | $17.42 | $17.42 | 2,352,345 |
| 2023-03-29 | $16.66 | $16.66 | $16.11 | $16.33 | $16.33 | 2,169,612 |
| 2023-03-28 | $17.06 | $17.49 | $16.42 | $16.77 | $16.77 | 4,221,200 |
| 2023-03-27 | $16.38 | $16.85 | $16.30 | $16.71 | $16.71 | 1,734,034 |
| 2023-03-24 | $17.35 | $17.40 | $16.27 | $16.42 | $16.42 | 1,388,987 |
| 2023-03-23 | $17.61 | $18.18 | $17.12 | $17.49 | $17.49 | 1,774,100 |
| 2023-03-22 | $17.51 | $17.82 | $17.03 | $17.48 | $17.48 | 2,061,212 |
| 2023-03-21 | $17.97 | $18.00 | $17.13 | $17.65 | $17.65 | 1,582,553 |
| 2023-03-20 | $17.69 | $18.65 | $17.19 | $17.81 | $17.81 | 2,244,805 |
| 2023-03-17 | $18.78 | $18.78 | $17.18 | $17.50 | $17.50 | 2,295,219 |
| 2023-03-16 | $18.56 | $18.82 | $18.20 | $18.68 | $18.68 | 1,655,968 |
| 2023-03-15 | $18.84 | $18.94 | $18.33 | $18.58 | $18.58 | 1,533,150 |
| 2023-03-14 | $18.75 | $19.10 | $18.08 | $19.07 | $19.07 | 1,342,528 |
| 2023-03-13 | $18.73 | $19.38 | $18.36 | $18.88 | $18.88 | 2,603,014 |
| 2023-03-10 | $18.48 | $18.54 | $17.76 | $18.44 | $18.44 | 1,399,934 |
| 2023-03-09 | $18.54 | $18.68 | $18.27 | $18.66 | $18.66 | 1,978,098 |
| 2023-03-08 | $18.38 | $19.14 | $17.95 | $18.99 | $18.99 | 2,338,441 |
| 2023-03-07 | $18.70 | $18.88 | $17.99 | $18.61 | $18.61 | 1,902,905 |
| 2023-03-06 | $19.49 | $19.49 | $18.35 | $18.68 | $18.68 | 1,722,380 |
| 2023-03-03 | $18.71 | $19.42 | $18.51 | $19.29 | $19.29 | 2,690,518 |
| 2023-03-02 | $18.06 | $18.77 | $17.98 | $18.51 | $18.51 | 1,735,442 |
| 2023-03-01 | $18.70 | $19.24 | $17.97 | $18.13 | $18.13 | 2,842,616 |
| 2023-02-28 | $17.90 | $18.44 | $17.54 | $17.90 | $17.90 | 13,542,189 |
| 2023-02-27 | $16.58 | $17.58 | $16.58 | $16.98 | $16.98 | 2,214,429 |
| 2023-02-24 | $16.23 | $16.48 | $16.08 | $16.45 | $16.45 | 1,914,146 |
| 2023-02-23 | $16.20 | $16.74 | $16.15 | $16.42 | $16.42 | 1,879,647 |
| 2023-02-22 | $15.56 | $16.23 | $15.56 | $16.08 | $16.08 | 1,269,879 |
| 2023-02-21 | $15.90 | $16.03 | $15.46 | $15.51 | $15.51 | 1,496,997 |
| 2023-02-17 | $16.97 | $16.99 | $15.95 | $16.21 | $16.21 | 2,702,161 |
| 2023-02-16 | $16.60 | $17.50 | $16.46 | $17.14 | $17.14 | 2,078,702 |
| 2023-02-15 | $16.46 | $16.73 | $15.88 | $16.70 | $16.70 | 1,247,405 |
| 2023-02-14 | $16.76 | $16.98 | $16.40 | $16.72 | $16.72 | 1,467,591 |
| 2023-02-13 | $15.88 | $16.74 | $15.86 | $16.73 | $16.73 | 2,552,432 |
| 2023-02-10 | $15.78 | $16.26 | $15.54 | $15.76 | $15.76 | 1,406,311 |
| 2023-02-09 | $16.26 | $16.54 | $15.83 | $15.97 | $15.97 | 1,595,791 |
| 2023-02-08 | $15.99 | $16.07 | $15.42 | $15.92 | $15.92 | 1,265,407 |
| 2023-02-07 | $15.24 | $16.02 | $15.20 | $15.97 | $15.97 | 1,642,966 |
| 2023-02-06 | $15.18 | $15.26 | $14.71 | $15.03 | $15.03 | 1,178,230 |
| 2023-02-03 | $16.13 | $16.25 | $15.06 | $15.31 | $15.31 | 1,442,415 |
| 2023-02-02 | $15.34 | $16.47 | $15.30 | $16.25 | $16.25 | 1,821,475 |
| 2023-02-01 | $15.51 | $15.87 | $15.10 | $15.25 | $15.25 | 1,151,506 |
| 2023-01-31 | $15.30 | $15.39 | $14.77 | $15.22 | $15.22 | 1,046,156 |
| 2023-01-30 | $14.62 | $15.51 | $13.71 | $15.26 | $15.26 | 1,173,582 |
| 2023-01-27 | $15.15 | $15.27 | $14.91 | $15.25 | $15.25 | 542,383 |
| 2023-01-26 | $15.42 | $15.50 | $14.52 | $15.29 | $15.29 | 637,296 |
| 2023-01-25 | $14.78 | $15.41 | $14.66 | $15.27 | $15.27 | 582,102 |
| 2023-01-24 | $14.79 | $15.01 | $14.62 | $15.00 | $15.00 | 582,034 |
| 2023-01-23 | $15.12 | $15.26 | $14.79 | $15.16 | $15.16 | 593,216 |
| 2023-01-20 | $14.97 | $15.24 | $14.18 | $15.04 | $15.04 | 1,533,142 |
| 2023-01-19 | $14.00 | $14.77 | $13.81 | $14.62 | $14.62 | 859,902 |
| 2023-01-18 | $14.07 | $14.95 | $13.64 | $13.83 | $13.83 | 1,098,551 |
| 2023-01-17 | $14.35 | $14.37 | $13.53 | $14.01 | $14.01 | 1,100,179 |
| 2023-01-13 | $12.70 | $14.57 | $12.68 | $14.40 | $14.40 | 1,951,330 |
| 2023-01-12 | $13.00 | $13.00 | $12.42 | $12.64 | $12.64 | 851,160 |
| 2023-01-11 | $13.29 | $13.33 | $12.62 | $13.20 | $13.20 | 1,266,350 |
| 2023-01-10 | $12.90 | $13.66 | $12.88 | $13.20 | $13.20 | 1,146,032 |
| 2023-01-09 | $12.83 | $13.34 | $12.63 | $12.90 | $12.90 | 1,729,593 |
| 2023-01-06 | $11.64 | $12.61 | $11.54 | $12.51 | $12.51 | 796,079 |
| 2023-01-05 | $11.66 | $11.85 | $11.36 | $11.77 | $11.77 | 404,274 |
| 2023-01-04 | $11.22 | $11.97 | $11.06 | $11.68 | $11.68 | 763,827 |
| 2023-01-03 | $11.00 | $11.35 | $10.50 | $10.75 | $10.75 | 500,063 |
| 2022-12-30 | $10.60 | $10.90 | $10.38 | $10.73 | $10.73 | 500,659 |
| 2022-12-29 | $11.37 | $11.40 | $10.60 | $10.96 | $10.96 | 539,958 |
| 2022-12-28 | $11.99 | $11.99 | $11.39 | $11.41 | $11.41 | 484,474 |
| 2022-12-27 | $11.52 | $12.01 | $11.27 | $11.99 | $11.99 | 557,079 |
| 2022-12-23 | $11.25 | $11.30 | $10.94 | $11.25 | $11.25 | 294,079 |
| 2022-12-22 | $11.45 | $11.77 | $11.40 | $11.60 | $11.60 | 409,698 |
| 2022-12-21 | $11.21 | $11.50 | $10.91 | $11.46 | $11.46 | 364,063 |
| 2022-12-20 | $10.50 | $11.13 | $10.39 | $11.10 | $11.10 | 510,867 |
| 2022-12-19 | $11.08 | $11.08 | $10.56 | $10.60 | $10.60 | 332,615 |
| 2022-12-16 | $10.73 | $11.16 | $10.67 | $11.12 | $11.12 | 712,534 |
| 2022-12-15 | $11.41 | $11.41 | $10.69 | $10.99 | $10.99 | 486,454 |
| 2022-12-14 | $11.25 | $11.55 | $10.97 | $11.39 | $11.39 | 343,695 |
| 2022-12-13 | $11.67 | $11.76 | $11.13 | $11.33 | $11.33 | 1,153,580 |
| 2022-12-12 | $11.78 | $11.78 | $10.87 | $11.15 | $11.15 | 403,573 |
| 2022-12-09 | $12.22 | $12.44 | $11.84 | $12.13 | $12.13 | 635,728 |
| 2022-12-08 | $11.59 | $12.36 | $11.48 | $12.26 | $12.26 | 928,458 |
| 2022-12-07 | $11.03 | $11.14 | $10.23 | $11.04 | $11.04 | 1,286,242 |
| 2022-12-06 | $11.25 | $11.90 | $11.04 | $11.55 | $11.55 | 1,268,687 |
| 2022-12-05 | $12.98 | $13.00 | $10.51 | $11.14 | $11.14 | 2,174,869 |
| 2022-12-02 | $11.28 | $12.02 | $11.10 | $11.96 | $11.96 | 1,080,296 |
| 2022-12-01 | $11.39 | $11.66 | $10.87 | $11.16 | $11.16 | 970,425 |
| 2022-11-30 | $11.56 | $11.84 | $11.03 | $11.81 | $11.81 | 1,312,607 |
| 2022-11-29 | $10.25 | $10.90 | $10.12 | $10.52 | $10.52 | 1,307,326 |
| 2022-11-28 | $9.46 | $10.18 | $9.30 | $9.76 | $9.76 | 458,737 |
| 2022-11-25 | $9.48 | $9.68 | $9.03 | $9.48 | $9.48 | 304,622 |
| 2022-11-23 | $9.40 | $9.71 | $9.08 | $9.64 | $9.64 | 701,176 |
| 2022-11-22 | $9.05 | $9.35 | $8.87 | $9.26 | $9.26 | 645,543 |
| 2022-11-21 | $9.29 | $9.38 | $9.02 | $9.21 | $9.21 | 854,836 |
| 2022-11-18 | $9.68 | $9.85 | $9.23 | $9.76 | $9.76 | 623,452 |
| 2022-11-17 | $9.37 | $10.42 | $9.31 | $10.02 | $10.02 | 1,100,003 |
| 2022-11-16 | $10.76 | $10.76 | $9.66 | $9.75 | $9.75 | 1,505,870 |
| 2022-11-15 | $9.34 | $11.38 | $9.14 | $10.94 | $10.94 | 4,397,241 |
| 2022-11-14 | $7.84 | $9.59 | $7.70 | $9.12 | $9.12 | 4,045,273 |
| 2022-11-11 | $6.91 | $7.28 | $6.77 | $7.07 | $7.07 | 1,023,943 |
| 2022-11-10 | $6.66 | $7.01 | $6.66 | $6.77 | $6.77 | 500,126 |
| 2022-11-09 | $6.57 | $6.57 | $6.31 | $6.42 | $6.42 | 278,392 |
| 2022-11-08 | $6.77 | $6.88 | $6.57 | $6.74 | $6.74 | 359,097 |
| 2022-11-07 | $6.78 | $7.15 | $6.78 | $6.89 | $6.89 | 719,837 |
| 2022-11-04 | $6.89 | $7.00 | $6.52 | $6.78 | $6.78 | 1,469,799 |
| 2022-11-03 | $5.72 | $6.50 | $5.69 | $6.35 | $6.35 | 486,893 |
| 2022-11-02 | $5.71 | $6.35 | $5.71 | $5.88 | $5.88 | 709,608 |
| 2022-11-01 | $5.44 | $6.02 | $5.44 | $5.63 | $5.63 | 934,265 |
| 2022-10-31 | $5.07 | $5.25 | $4.98 | $5.10 | $5.10 | 399,506 |
| 2022-10-28 | $5.22 | $5.30 | $4.92 | $5.28 | $5.28 | 520,241 |
| 2022-10-27 | $5.58 | $5.59 | $5.16 | $5.32 | $5.32 | 482,382 |
| 2022-10-26 | $5.05 | $5.68 | $5.02 | $5.59 | $5.59 | 457,531 |
| 2022-10-25 | $4.90 | $5.40 | $4.86 | $5.04 | $5.04 | 571,290 |
| 2022-10-24 | $4.73 | $5.01 | $4.45 | $5.01 | $5.01 | 1,042,014 |
| 2022-10-21 | $4.89 | $5.08 | $4.86 | $5.04 | $5.04 | 187,156 |
| 2022-10-20 | $4.94 | $5.12 | $4.86 | $4.90 | $4.90 | 232,840 |
| 2022-10-19 | $4.92 | $5.07 | $4.85 | $4.90 | $4.90 | 357,866 |
| 2022-10-18 | $4.90 | $5.08 | $4.78 | $5.00 | $5.00 | 240,715 |
| 2022-10-17 | $4.91 | $5.10 | $4.79 | $4.82 | $4.82 | 269,788 |
| 2022-10-14 | $5.05 | $5.16 | $4.80 | $4.80 | $4.80 | 873,177 |
| 2022-10-13 | $5.02 | $5.11 | $4.93 | $5.00 | $5.00 | 344,137 |
| 2022-10-12 | $5.13 | $5.21 | $5.00 | $5.16 | $5.16 | 1,102,198 |
| 2022-10-11 | $5.53 | $5.53 | $5.16 | $5.20 | $5.20 | 336,851 |
| 2022-10-10 | $5.61 | $5.77 | $5.49 | $5.67 | $5.67 | 366,676 |
| 2022-10-07 | $5.83 | $5.86 | $5.71 | $5.76 | $5.76 | 447,179 |
| 2022-10-06 | $6.09 | $6.16 | $5.86 | $5.90 | $5.90 | 227,010 |
| 2022-10-05 | $6.00 | $6.19 | $5.90 | $6.12 | $6.12 | 281,940 |
| 2022-10-04 | $5.84 | $6.25 | $5.79 | $6.07 | $6.07 | 449,124 |
| 2022-10-03 | $5.38 | $5.73 | $5.32 | $5.66 | $5.66 | 2,076,998 |
| 2022-09-30 | $4.97 | $5.76 | $4.89 | $5.49 | $5.49 | 1,455,271 |
| 2022-09-29 | $4.85 | $5.15 | $4.61 | $4.98 | $4.98 | 710,397 |
| 2022-09-28 | $4.51 | $4.88 | $4.45 | $4.87 | $4.87 | 1,189,564 |
| 2022-09-27 | $4.74 | $4.77 | $4.50 | $4.50 | $4.50 | 706,066 |
| 2022-09-26 | $4.58 | $4.76 | $4.55 | $4.66 | $4.66 | 672,454 |
| 2022-09-23 | $4.69 | $4.70 | $4.53 | $4.60 | $4.60 | 352,239 |
| 2022-09-22 | $5.00 | $5.00 | $4.73 | $4.74 | $4.74 | 362,854 |
| 2022-09-21 | $5.16 | $5.19 | $4.96 | $4.99 | $4.99 | 472,838 |
| 2022-09-20 | $5.28 | $5.34 | $5.21 | $5.23 | $5.23 | 630,990 |
| 2022-09-19 | $5.27 | $5.40 | $5.20 | $5.35 | $5.35 | 461,478 |
| 2022-09-16 | $5.42 | $5.43 | $5.27 | $5.30 | $5.30 | 992,480 |
| 2022-09-15 | $5.50 | $5.67 | $5.47 | $5.50 | $5.50 | 332,446 |
| 2022-09-14 | $5.60 | $5.62 | $5.30 | $5.53 | $5.53 | 453,542 |
| 2022-09-13 | $5.59 | $5.65 | $5.47 | $5.50 | $5.50 | 491,287 |
| 2022-09-12 | $5.81 | $5.90 | $5.76 | $5.83 | $5.83 | 284,648 |
| 2022-09-09 | $5.63 | $5.80 | $5.58 | $5.80 | $5.80 | 501,487 |
| 2022-09-08 | $5.40 | $5.54 | $5.36 | $5.45 | $5.45 | 437,159 |
| 2022-09-07 | $5.46 | $5.75 | $5.42 | $5.70 | $5.70 | 730,454 |
| 2022-09-06 | $5.89 | $5.93 | $5.42 | $5.50 | $5.50 | 854,357 |
| 2022-09-02 | $6.26 | $6.26 | $5.86 | $5.94 | $5.94 | 883,755 |
| 2022-09-01 | $6.40 | $6.46 | $6.26 | $6.31 | $6.31 | 839,193 |
| 2022-08-31 | $6.50 | $6.66 | $6.42 | $6.60 | $6.60 | 637,216 |
| 2022-08-30 | $6.95 | $6.95 | $6.41 | $6.48 | $6.48 | 675,641 |
| 2022-08-29 | $6.68 | $7.29 | $6.68 | $7.01 | $6.83 | 1,284,501 |
| 2022-08-26 | $7.01 | $7.40 | $6.60 | $6.73 | $6.73 | 1,422,862 |
| 2022-08-25 | $6.50 | $7.29 | $6.06 | $6.94 | $6.94 | 1,816,172 |
| 2022-08-24 | $5.88 | $6.26 | $5.88 | $6.10 | $6.10 | 875,870 |
| 2022-08-23 | $5.93 | $6.03 | $5.80 | $6.00 | $6.00 | 456,492 |
| 2022-08-22 | $5.76 | $6.00 | $5.74 | $5.90 | $5.90 | 280,027 |
| 2022-08-19 | $5.96 | $5.97 | $5.74 | $5.80 | $5.80 | 391,207 |
| 2022-08-18 | $5.89 | $6.05 | $5.83 | $5.97 | $5.97 | 324,255 |
| 2022-08-17 | $6.07 | $6.07 | $5.87 | $5.99 | $5.99 | 382,150 |
| 2022-08-16 | $6.13 | $6.13 | $5.83 | $6.00 | $6.00 | 502,949 |
| 2022-08-15 | $5.87 | $6.15 | $5.81 | $6.11 | $6.11 | 335,412 |
| 2022-08-12 | $5.92 | $6.02 | $5.82 | $5.96 | $5.96 | 185,406 |
| 2022-08-11 | $5.98 | $6.12 | $5.85 | $5.99 | $5.99 | 294,150 |
| 2022-08-10 | $5.99 | $6.05 | $5.88 | $5.98 | $5.98 | 550,643 |
| 2022-08-09 | $6.85 | $6.85 | $6.22 | $6.27 | $6.27 | 543,619 |
| 2022-08-08 | $6.65 | $6.86 | $6.58 | $6.67 | $6.67 | 621,736 |
| 2022-08-05 | $6.91 | $6.91 | $6.58 | $6.76 | $6.76 | 540,121 |
| 2022-08-04 | $6.65 | $6.92 | $6.64 | $6.89 | $6.89 | 813,346 |
| 2022-08-03 | $6.15 | $6.47 | $6.07 | $6.39 | $6.39 | 864,664 |
| 2022-08-02 | $5.65 | $6.15 | $5.65 | $5.96 | $5.96 | 612,679 |
| 2022-08-01 | $5.85 | $5.95 | $5.69 | $5.72 | $5.72 | 693,284 |
| 2022-07-29 | $5.83 | $6.15 | $5.76 | $5.87 | $5.87 | 1,125,893 |
| 2022-07-28 | $5.66 | $5.99 | $5.49 | $5.87 | $5.87 | 2,216,568 |
| 2022-07-27 | $6.26 | $6.27 | $5.41 | $5.66 | $5.66 | 2,800,985 |
| 2022-07-26 | $7.00 | $7.00 | $6.04 | $6.13 | $6.13 | 2,964,166 |
| 2022-07-25 | $7.32 | $7.32 | $7.04 | $7.21 | $7.21 | 264,161 |
| 2022-07-22 | $7.32 | $7.32 | $7.12 | $7.17 | $7.17 | 545,754 |
| 2022-07-21 | $7.61 | $7.61 | $7.28 | $7.40 | $7.40 | 531,866 |
| 2022-07-20 | $7.37 | $7.53 | $7.32 | $7.52 | $7.52 | 481,958 |
| 2022-07-19 | $7.27 | $7.64 | $7.20 | $7.25 | $7.25 | 712,369 |
| 2022-07-18 | $7.15 | $7.35 | $7.05 | $7.22 | $7.22 | 775,708 |
| 2022-07-15 | $6.56 | $7.12 | $6.47 | $7.10 | $7.10 | 992,912 |
| 2022-07-14 | $6.68 | $6.76 | $6.49 | $6.59 | $6.59 | 912,349 |
| 2022-07-13 | $6.87 | $7.04 | $6.63 | $6.65 | $6.65 | 1,349,280 |
| 2022-07-12 | $6.87 | $7.02 | $6.79 | $6.86 | $6.86 | 1,648,372 |
| 2022-07-11 | $7.16 | $7.25 | $6.87 | $6.87 | $6.87 | 523,385 |
| 2022-07-08 | $7.37 | $7.67 | $7.30 | $7.36 | $7.36 | 384,054 |
| 2022-07-07 | $7.84 | $7.94 | $7.39 | $7.50 | $7.50 | 2,101,292 |
| 2022-07-06 | $7.35 | $7.95 | $7.30 | $7.78 | $7.78 | 2,276,850 |
| 2022-07-05 | $7.71 | $7.85 | $7.02 | $7.25 | $7.25 | 2,575,748 |
| 2022-07-01 | $7.84 | $8.04 | $7.66 | $7.93 | $7.93 | 723,375 |
| 2022-06-30 | $7.56 | $7.86 | $7.36 | $7.85 | $7.85 | 1,986,234 |
| 2022-06-29 | $8.37 | $8.50 | $7.66 | $7.79 | $7.79 | 1,545,324 |
| 2022-06-28 | $8.86 | $9.63 | $8.58 | $8.72 | $8.72 | 1,936,214 |
| 2022-06-27 | $8.64 | $9.16 | $8.31 | $8.75 | $8.75 | 3,709,740 |
| 2022-06-24 | $8.41 | $9.05 | $8.24 | $8.77 | $8.77 | 1,960,652 |
| 2022-06-23 | $8.00 | $8.33 | $7.87 | $8.24 | $8.24 | 919,817 |
| 2022-06-22 | $7.82 | $8.20 | $7.73 | $7.94 | $7.94 | 1,595,625 |
| 2022-06-21 | $7.55 | $8.40 | $7.50 | $8.20 | $8.20 | 1,839,548 |
| 2022-06-17 | $6.59 | $7.80 | $6.49 | $7.67 | $7.67 | 2,627,256 |
| 2022-06-16 | $6.35 | $6.38 | $6.07 | $6.30 | $6.30 | 254,071 |
| 2022-06-15 | $6.33 | $6.70 | $6.25 | $6.42 | $6.42 | 568,877 |
| 2022-06-14 | $5.74 | $6.33 | $5.72 | $6.24 | $6.24 | 1,757,163 |
| 2022-06-13 | $5.72 | $5.82 | $5.55 | $5.64 | $5.64 | 673,198 |
| 2022-06-10 | $5.93 | $6.30 | $5.85 | $5.99 | $5.99 | 1,125,198 |
| 2022-06-09 | $6.76 | $6.76 | $5.75 | $5.80 | $5.80 | 1,391,790 |
| 2022-06-08 | $5.50 | $7.31 | $5.44 | $6.90 | $6.90 | 4,066,807 |
| 2022-06-07 | $5.38 | $5.62 | $5.32 | $5.44 | $5.44 | 1,014,411 |
| 2022-06-06 | $5.36 | $5.59 | $5.34 | $5.41 | $5.41 | 814,972 |
| 2022-06-03 | $5.26 | $5.34 | $5.13 | $5.18 | $5.18 | 189,138 |
| 2022-06-02 | $5.15 | $5.40 | $5.10 | $5.35 | $5.35 | 472,196 |
| 2022-06-01 | $5.50 | $5.52 | $5.08 | $5.17 | $5.17 | 321,964 |
| 2022-05-31 | $5.83 | $5.83 | $5.48 | $5.50 | $5.50 | 1,207,649 |
| 2022-05-27 | $5.50 | $5.76 | $5.50 | $5.73 | $5.73 | 190,323 |
| 2022-05-26 | $5.37 | $5.61 | $5.36 | $5.54 | $5.54 | 1,472,422 |
| 2022-05-25 | $5.34 | $5.42 | $5.21 | $5.31 | $5.31 | 233,914 |
| 2022-05-24 | $5.31 | $5.34 | $5.17 | $5.29 | $5.29 | 364,698 |
| 2022-05-23 | $5.26 | $5.45 | $5.10 | $5.41 | $5.41 | 404,397 |
| 2022-05-20 | $5.60 | $5.61 | $5.07 | $5.25 | $5.25 | 712,414 |
| 2022-05-19 | $5.53 | $5.84 | $5.41 | $5.56 | $5.56 | 364,225 |
| 2022-05-18 | $5.60 | $5.78 | $5.38 | $5.55 | $5.55 | 326,362 |
| 2022-05-17 | $5.67 | $5.87 | $5.63 | $5.75 | $5.75 | 303,198 |
| 2022-05-16 | $5.37 | $5.76 | $5.34 | $5.67 | $5.67 | 1,972,757 |
| 2022-05-13 | $5.42 | $5.67 | $5.29 | $5.48 | $5.48 | 402,302 |
| 2022-05-12 | $5.31 | $5.44 | $5.13 | $5.30 | $5.30 | 270,685 |
| 2022-05-11 | $5.55 | $5.68 | $5.29 | $5.31 | $5.31 | 500,000 |
| 2022-05-10 | $5.63 | $5.92 | $5.50 | $5.54 | $5.54 | 218,148 |
| 2022-05-09 | $5.72 | $5.93 | $5.43 | $5.62 | $5.62 | 441,166 |
| 2022-05-06 | $6.87 | $6.87 | $6.00 | $6.04 | $6.04 | 638,013 |
| 2022-05-05 | $7.06 | $7.09 | $6.73 | $6.91 | $6.91 | 181,572 |
| 2022-05-04 | $7.45 | $7.45 | $6.96 | $7.27 | $7.27 | 539,378 |
| 2022-05-03 | $7.68 | $8.00 | $7.31 | $7.54 | $7.54 | 472,001 |
| 2022-05-02 | $7.33 | $7.69 | $7.19 | $7.66 | $7.66 | 496,263 |
| 2022-04-29 | $7.93 | $8.16 | $7.30 | $7.35 | $7.35 | 633,602 |
| 2022-04-28 | $7.45 | $7.56 | $7.21 | $7.44 | $7.44 | 244,704 |
| 2022-04-27 | $7.30 | $7.72 | $7.12 | $7.39 | $7.39 | 350,527 |
| 2022-04-26 | $7.18 | $7.29 | $6.95 | $7.09 | $7.09 | 299,762 |
| 2022-04-25 | $7.60 | $7.60 | $7.19 | $7.35 | $7.35 | 437,916 |
| 2022-04-22 | $7.41 | $7.75 | $7.41 | $7.60 | $7.60 | 397,175 |
| 2022-04-21 | $8.04 | $8.04 | $7.25 | $7.34 | $7.34 | 985,780 |
| 2022-04-20 | $8.20 | $8.20 | $7.84 | $7.98 | $7.98 | 220,264 |
| 2022-04-19 | $7.80 | $8.24 | $7.74 | $8.19 | $8.19 | 390,845 |
| 2022-04-18 | $8.00 | $8.03 | $7.62 | $7.76 | $7.76 | 494,282 |
| 2022-04-14 | $8.17 | $8.35 | $8.09 | $8.10 | $8.10 | 362,813 |
| 2022-04-13 | $7.64 | $8.53 | $7.64 | $8.26 | $8.26 | 405,500 |
| 2022-04-12 | $7.82 | $7.95 | $7.70 | $7.82 | $7.82 | 385,673 |
| 2022-04-11 | $7.73 | $7.95 | $7.66 | $7.66 | $7.66 | 368,071 |
| 2022-04-08 | $7.98 | $8.14 | $7.75 | $7.86 | $7.86 | 404,654 |
| 2022-04-07 | $7.86 | $8.07 | $7.40 | $7.95 | $7.95 | 904,570 |
| 2022-04-06 | $8.14 | $8.14 | $7.73 | $7.86 | $7.86 | 434,964 |
| 2022-04-05 | $8.59 | $8.61 | $8.20 | $8.29 | $8.29 | 1,315,648 |
| 2022-04-04 | $8.48 | $8.79 | $8.43 | $8.63 | $8.63 | 1,252,497 |
| 2022-04-01 | $8.25 | $8.39 | $8.14 | $8.17 | $8.17 | 525,071 |
| 2022-03-31 | $8.17 | $8.29 | $7.76 | $7.80 | $7.80 | 626,966 |
| 2022-03-30 | $8.40 | $8.97 | $7.90 | $8.09 | $8.09 | 379,016 |
| 2022-03-29 | $8.06 | $8.70 | $7.95 | $8.69 | $8.69 | 1,214,872 |
| 2022-03-28 | $8.14 | $8.25 | $7.66 | $7.88 | $7.88 | 348,703 |
| 2022-03-25 | $8.11 | $8.25 | $7.97 | $8.02 | $8.02 | 174,321 |
| 2022-03-24 | $8.73 | $8.73 | $8.30 | $8.36 | $8.36 | 166,563 |
| 2022-03-23 | $8.67 | $8.90 | $8.49 | $8.66 | $8.66 | 404,022 |
| 2022-03-22 | $8.60 | $9.02 | $8.38 | $8.87 | $8.87 | 353,680 |
| 2022-03-21 | $9.03 | $9.23 | $8.24 | $8.32 | $8.32 | 325,297 |
| 2022-03-18 | $8.32 | $9.20 | $8.17 | $9.00 | $9.00 | 809,246 |
| 2022-03-17 | $7.88 | $8.40 | $7.67 | $8.40 | $8.40 | 330,443 |
| 2022-03-16 | $8.26 | $8.45 | $7.62 | $7.99 | $7.99 | 976,182 |
| 2022-03-15 | $6.39 | $7.28 | $6.24 | $7.19 | $7.19 | 1,776,861 |
| 2022-03-14 | $6.89 | $7.06 | $6.18 | $6.48 | $6.48 | 2,567,618 |
| 2022-03-11 | $9.40 | $9.40 | $7.28 | $7.33 | $7.33 | 1,171,774 |
| 2022-03-10 | $9.22 | $9.42 | $9.05 | $9.30 | $9.30 | 810,610 |
| 2022-03-09 | $8.96 | $9.87 | $8.81 | $9.71 | $9.71 | 540,097 |
| 2022-03-08 | $8.75 | $9.05 | $8.50 | $8.63 | $8.63 | 955,942 |
| 2022-03-07 | $9.00 | $9.28 | $8.74 | $8.75 | $8.75 | 716,693 |
| 2022-03-04 | $9.80 | $9.83 | $9.01 | $9.20 | $9.20 | 963,945 |
| 2022-03-03 | $9.62 | $10.20 | $9.30 | $9.96 | $9.96 | 1,057,162 |
| 2022-03-02 | $8.95 | $8.95 | $8.45 | $8.78 | $8.78 | 473,704 |
| 2022-03-01 | $8.87 | $9.35 | $8.81 | $8.85 | $8.85 | 857,125 |
| 2022-02-28 | $8.57 | $8.96 | $8.36 | $8.73 | $8.73 | 726,009 |
| 2022-02-25 | $8.67 | $8.84 | $8.35 | $8.73 | $8.73 | 409,400 |
| 2022-02-24 | $7.65 | $8.73 | $7.60 | $8.67 | $8.67 | 633,805 |
| 2022-02-23 | $9.77 | $9.77 | $8.05 | $8.08 | $8.08 | 826,088 |
| 2022-02-22 | $9.82 | $10.28 | $9.55 | $9.60 | $9.60 | 515,062 |
| 2022-02-18 | $9.83 | $10.17 | $9.76 | $10.00 | $10.00 | 191,283 |
| 2022-02-17 | $10.00 | $10.36 | $9.90 | $9.92 | $9.92 | 713,324 |
| 2022-02-16 | $9.78 | $10.30 | $9.78 | $10.11 | $10.11 | 420,155 |
| 2022-02-15 | $9.50 | $9.86 | $9.50 | $9.86 | $9.86 | 1,179,496 |
| 2022-02-14 | $9.62 | $9.82 | $9.38 | $9.41 | $9.41 | 1,067,828 |
| 2022-02-11 | $10.00 | $10.09 | $9.66 | $9.71 | $9.71 | 229,740 |
| 2022-02-10 | $9.92 | $10.44 | $9.81 | $9.85 | $9.85 | 391,906 |
| 2022-02-09 | $9.55 | $10.03 | $9.51 | $9.98 | $9.98 | 201,719 |
| 2022-02-08 | $9.17 | $9.56 | $9.17 | $9.50 | $9.50 | 686,149 |
| 2022-02-07 | $9.41 | $9.57 | $9.17 | $9.22 | $9.22 | 192,529 |
| 2022-02-04 | $9.20 | $9.50 | $9.07 | $9.43 | $9.43 | 226,014 |
| 2022-02-03 | $9.32 | $9.47 | $9.10 | $9.21 | $9.21 | 182,332 |
| 2022-02-02 | $9.92 | $9.92 | $9.43 | $9.46 | $9.46 | 122,027 |
| 2022-02-01 | $10.03 | $10.13 | $9.85 | $9.97 | $9.97 | 122,702 |
| 2022-01-31 | $9.44 | $10.29 | $9.44 | $10.15 | $10.15 | 663,970 |
| 2022-01-28 | $8.94 | $9.36 | $8.87 | $9.33 | $9.33 | 161,877 |
| 2022-01-27 | $9.18 | $9.38 | $8.90 | $9.03 | $9.03 | 322,140 |
| 2022-01-26 | $9.88 | $9.88 | $9.00 | $9.07 | $9.07 | 459,357 |
| 2022-01-25 | $10.07 | $10.16 | $9.60 | $9.78 | $9.78 | 369,608 |
| 2022-01-24 | $9.55 | $10.31 | $9.45 | $10.26 | $10.26 | 635,559 |
| 2022-01-21 | $10.03 | $10.16 | $9.70 | $9.83 | $9.83 | 391,515 |
| 2022-01-20 | $10.15 | $10.52 | $10.00 | $10.15 | $10.15 | 619,026 |
| 2022-01-19 | $9.75 | $9.94 | $9.46 | $9.66 | $9.66 | 480,757 |
| 2022-01-18 | $9.28 | $10.03 | $9.26 | $9.72 | $9.72 | 620,242 |
| 2022-01-14 | $9.56 | $9.83 | $9.31 | $9.55 | $9.55 | 321,040 |
| 2022-01-13 | $9.92 | $10.08 | $9.46 | $9.55 | $9.55 | 333,311 |
| 2022-01-12 | $10.63 | $10.80 | $10.04 | $10.16 | $10.16 | 205,600 |
| 2022-01-11 | $10.03 | $10.34 | $9.95 | $10.24 | $10.24 | 322,856 |
| 2022-01-10 | $10.53 | $10.62 | $9.86 | $9.99 | $9.99 | 408,930 |
| 2022-01-07 | $10.14 | $10.67 | $10.13 | $10.50 | $10.50 | 1,082,432 |
| 2022-01-06 | $10.01 | $10.30 | $9.91 | $10.09 | $10.09 | 279,578 |
| 2022-01-05 | $9.98 | $10.29 | $9.75 | $9.79 | $9.79 | 240,481 |
| 2022-01-04 | $10.05 | $10.32 | $9.92 | $10.10 | $10.10 | 308,926 |
| 2022-01-03 | $10.31 | $10.40 | $9.97 | $10.31 | $10.31 | 477,312 |
| 2021-12-31 | $10.13 | $10.73 | $10.03 | $10.34 | $10.34 | 650,119 |
| 2021-12-30 | $9.33 | $10.48 | $9.33 | $10.24 | $10.24 | 783,361 |
| 2021-12-29 | $10.10 | $10.10 | $9.32 | $9.32 | $9.32 | 815,219 |
| 2021-12-28 | $9.88 | $9.97 | $9.70 | $9.83 | $9.83 | 2,090,138 |
| 2021-12-27 | $9.91 | $10.40 | $9.87 | $9.88 | $9.88 | 275,039 |
| 2021-12-23 | $10.01 | $10.16 | $9.72 | $10.07 | $10.07 | 2,091,413 |
| 2021-12-22 | $10.04 | $10.18 | $9.89 | $9.91 | $9.91 | 1,012,154 |
| 2021-12-21 | $10.12 | $10.41 | $9.96 | $10.32 | $10.32 | 2,056,354 |
| 2021-12-20 | $9.65 | $9.75 | $9.25 | $9.48 | $9.48 | 899,711 |
| 2021-12-17 | $10.03 | $10.11 | $9.71 | $9.88 | $9.88 | 2,940,152 |
| 2021-12-16 | $10.29 | $10.74 | $10.05 | $10.11 | $10.11 | 1,063,952 |
| 2021-12-15 | $10.11 | $10.48 | $9.75 | $10.32 | $10.32 | 799,333 |
| 2021-12-14 | $10.62 | $10.70 | $10.11 | $10.30 | $10.30 | 657,606 |
| 2021-12-13 | $11.39 | $11.57 | $10.74 | $10.74 | $10.74 | 749,720 |
| 2021-12-10 | $10.83 | $12.31 | $10.65 | $11.63 | $11.63 | 1,563,166 |
| 2021-12-09 | $11.45 | $11.78 | $10.91 | $10.97 | $10.97 | 645,125 |
| 2021-12-08 | $11.14 | $11.47 | $10.80 | $11.47 | $11.47 | 1,470,506 |
| 2021-12-07 | $11.50 | $11.68 | $11.05 | $11.08 | $11.08 | 676,961 |
| 2021-12-06 | $10.73 | $11.30 | $10.41 | $11.26 | $11.26 | 567,949 |
| 2021-12-03 | $11.53 | $11.60 | $10.52 | $10.61 | $10.61 | 967,302 |
| 2021-12-02 | $13.27 | $13.27 | $11.82 | $11.94 | $11.94 | 809,869 |
| 2021-12-01 | $13.48 | $13.48 | $12.94 | $13.05 | $13.05 | 392,948 |
| 2021-11-30 | $13.46 | $13.51 | $12.81 | $13.30 | $13.30 | 303,646 |
| 2021-11-29 | $13.15 | $14.01 | $12.94 | $13.70 | $13.70 | 772,868 |
| 2021-11-26 | $13.27 | $13.48 | $12.71 | $13.02 | $13.02 | 631,209 |
| 2021-11-24 | $13.39 | $14.06 | $13.20 | $13.82 | $13.82 | 464,106 |
| 2021-11-23 | $14.33 | $14.70 | $13.31 | $13.44 | $13.44 | 397,557 |
| 2021-11-22 | $14.11 | $14.49 | $13.89 | $14.35 | $14.35 | 1,016,681 |
| 2021-11-19 | $15.63 | $15.77 | $13.90 | $14.08 | $14.08 | 1,415,930 |
| 2021-11-18 | $16.81 | $17.00 | $15.85 | $15.85 | $15.85 | 746,998 |
| 2021-11-17 | $16.91 | $16.91 | $15.94 | $16.15 | $16.15 | 274,840 |
| 2021-11-16 | $16.58 | $16.75 | $16.32 | $16.50 | $16.50 | 545,104 |
| 2021-11-15 | $16.88 | $16.88 | $16.35 | $16.50 | $16.50 | 411,409 |
| 2021-11-12 | $17.01 | $17.08 | $16.58 | $16.73 | $16.73 | 273,716 |
| 2021-11-11 | $16.33 | $16.95 | $16.29 | $16.94 | $16.94 | 307,823 |
| 2021-11-10 | $16.10 | $16.71 | $15.97 | $16.14 | $16.14 | 211,865 |
| 2021-11-09 | $16.00 | $16.53 | $15.91 | $16.10 | $16.10 | 176,218 |
| 2021-11-08 | $16.37 | $16.47 | $15.95 | $16.00 | $16.00 | 271,403 |
| 2021-11-05 | $16.87 | $16.95 | $16.02 | $16.42 | $16.42 | 793,331 |
| 2021-11-04 | $16.59 | $17.39 | $16.40 | $16.72 | $16.72 | 788,416 |
| 2021-11-03 | $15.98 | $16.61 | $15.90 | $16.53 | $16.53 | 368,868 |
| 2021-11-02 | $15.58 | $16.20 | $15.50 | $16.03 | $16.03 | 267,190 |
| 2021-11-01 | $14.88 | $15.73 | $14.84 | $15.59 | $15.59 | 618,969 |
| 2021-10-29 | $15.44 | $15.56 | $14.89 | $15.01 | $15.01 | 166,785 |
| 2021-10-28 | $15.31 | $15.60 | $15.19 | $15.56 | $15.56 | 172,111 |
| 2021-10-27 | $15.74 | $15.95 | $15.44 | $15.49 | $15.49 | 139,002 |
| 2021-10-26 | $16.63 | $16.64 | $15.76 | $15.98 | $15.98 | 361,504 |
| 2021-10-25 | $16.29 | $16.86 | $16.26 | $16.63 | $16.63 | 226,877 |
| 2021-10-22 | $16.08 | $16.27 | $15.94 | $16.24 | $16.24 | 146,230 |
| 2021-10-21 | $16.04 | $16.42 | $16.01 | $16.12 | $16.12 | 159,857 |
| 2021-10-20 | $16.45 | $16.59 | $15.98 | $16.33 | $16.33 | 270,258 |
| 2021-10-19 | $16.13 | $16.37 | $15.95 | $16.20 | $16.20 | 328,569 |
| 2021-10-18 | $16.16 | $16.36 | $15.84 | $15.89 | $15.89 | 253,467 |
| 2021-10-15 | $16.65 | $16.78 | $15.92 | $16.27 | $16.27 | 248,216 |
| 2021-10-14 | $16.06 | $16.79 | $16.00 | $16.59 | $16.59 | 574,124 |
| 2021-10-13 | $15.16 | $16.30 | $15.06 | $16.26 | $16.26 | 281,569 |
| 2021-10-12 | $15.90 | $16.12 | $15.01 | $15.11 | $15.11 | 429,767 |
| 2021-10-11 | $16.37 | $16.43 | $15.72 | $15.74 | $15.74 | 187,605 |
| 2021-10-08 | $15.99 | $16.40 | $15.86 | $16.23 | $16.23 | 609,383 |
| 2021-10-07 | $15.55 | $16.47 | $15.52 | $15.99 | $15.99 | 661,552 |
| 2021-10-06 | $15.27 | $15.35 | $14.69 | $15.15 | $15.15 | 301,280 |
| 2021-10-05 | $15.60 | $16.28 | $15.34 | $15.36 | $15.36 | 465,294 |
| 2021-10-04 | $15.41 | $15.79 | $15.05 | $15.69 | $15.69 | 576,700 |
| 2021-10-01 | $15.37 | $15.65 | $14.91 | $15.58 | $15.58 | 457,998 |
| 2021-09-30 | $14.84 | $15.69 | $14.53 | $15.24 | $15.24 | 769,526 |
| 2021-09-29 | $13.92 | $14.98 | $13.80 | $14.57 | $14.57 | 817,919 |
| 2021-09-28 | $14.08 | $14.24 | $13.78 | $13.94 | $13.94 | 183,853 |
| 2021-09-27 | $13.50 | $14.36 | $13.42 | $14.11 | $14.11 | 328,308 |
| 2021-09-24 | $13.67 | $13.77 | $13.18 | $13.42 | $13.42 | 207,255 |
| 2021-09-23 | $13.76 | $13.98 | $13.56 | $13.89 | $13.89 | 419,913 |
| 2021-09-22 | $13.16 | $14.07 | $13.05 | $13.72 | $13.72 | 331,334 |
| 2021-09-21 | $13.00 | $13.30 | $12.90 | $13.08 | $13.08 | 198,492 |
| 2021-09-20 | $12.96 | $13.10 | $12.70 | $13.06 | $13.06 | 342,634 |
| 2021-09-17 | $13.10 | $13.19 | $12.88 | $13.13 | $13.13 | 514,975 |
| 2021-09-16 | $12.91 | $13.12 | $12.78 | $12.98 | $12.98 | 218,835 |
| 2021-09-15 | $12.97 | $13.12 | $12.62 | $13.08 | $13.08 | 579,644 |
| 2021-09-14 | $13.23 | $13.32 | $12.85 | $13.11 | $13.11 | 400,382 |
| 2021-09-13 | $13.80 | $13.80 | $13.16 | $13.38 | $13.38 | 290,600 |
| 2021-09-10 | $14.01 | $14.02 | $13.62 | $13.70 | $13.70 | 179,022 |
| 2021-09-09 | $13.70 | $14.00 | $13.45 | $13.89 | $13.89 | 288,951 |
| 2021-09-08 | $13.84 | $14.18 | $13.51 | $14.02 | $14.02 | 407,283 |
| 2021-09-07 | $13.55 | $14.29 | $13.51 | $13.99 | $13.99 | 252,601 |
| 2021-09-03 | $13.90 | $14.15 | $13.29 | $13.42 | $13.42 | 969,448 |
| 2021-09-02 | $14.16 | $14.28 | $13.79 | $14.12 | $14.12 | 404,235 |
| 2021-09-01 | $13.68 | $14.38 | $13.55 | $14.05 | $14.05 | 383,398 |
| 2021-08-31 | $13.37 | $13.67 | $13.29 | $13.52 | $13.52 | 318,829 |
| 2021-08-30 | $13.20 | $13.23 | $12.85 | $13.21 | $13.21 | 192,078 |
| 2021-08-27 | $13.35 | $13.54 | $12.99 | $13.33 | $13.17 | 481,537 |
| 2021-08-26 | $13.67 | $13.71 | $12.97 | $13.35 | $13.19 | 280,376 |
| 2021-08-25 | $13.24 | $14.00 | $13.06 | $13.84 | $13.68 | 406,338 |
| 2021-08-24 | $13.01 | $13.84 | $13.01 | $13.49 | $13.33 | 808,577 |
| 2021-08-23 | $12.45 | $12.94 | $12.05 | $12.85 | $12.70 | 968,441 |
| 2021-08-20 | $13.08 | $13.43 | $12.37 | $12.40 | $12.26 | 433,504 |
| 2021-08-19 | $13.75 | $14.40 | $12.74 | $12.96 | $12.81 | 1,678,602 |
| 2021-08-18 | $13.20 | $13.48 | $12.96 | $13.11 | $12.96 | 1,521,384 |
| 2021-08-17 | $13.01 | $13.27 | $12.70 | $13.03 | $12.88 | 788,333 |
| 2021-08-16 | $13.66 | $13.71 | $12.83 | $13.07 | $12.92 | 376,005 |
| 2021-08-13 | $14.15 | $14.15 | $13.60 | $13.79 | $13.63 | 221,934 |
| 2021-08-12 | $14.56 | $14.56 | $13.50 | $14.10 | $13.94 | 367,136 |
| 2021-08-11 | $15.76 | $15.80 | $14.54 | $14.56 | $14.39 | 600,531 |
| 2021-08-10 | $15.50 | $16.01 | $15.39 | $15.73 | $15.55 | 647,515 |
| 2021-08-09 | $15.78 | $15.78 | $14.70 | $15.36 | $15.18 | 898,342 |
| 2021-08-06 | $15.87 | $16.05 | $14.89 | $15.81 | $15.63 | 622,180 |
| 2021-08-05 | $16.47 | $16.65 | $15.94 | $15.95 | $15.76 | 225,918 |
| 2021-08-04 | $16.48 | $16.92 | $16.35 | $16.45 | $16.26 | 188,766 |
| 2021-08-03 | $16.52 | $16.82 | $16.11 | $16.49 | $16.30 | 467,583 |
| 2021-08-02 | $16.92 | $17.34 | $16.81 | $16.97 | $16.77 | 332,571 |
| 2021-07-30 | $16.85 | $17.28 | $16.73 | $16.89 | $16.69 | 401,830 |
| 2021-07-29 | $17.81 | $17.88 | $16.60 | $16.90 | $16.70 | 671,998 |
| 2021-07-28 | $16.04 | $17.84 | $15.75 | $17.68 | $17.47 | 1,177,872 |
| 2021-07-27 | $16.56 | $16.75 | $14.82 | $15.01 | $14.83 | 2,368,493 |
| 2021-07-26 | $16.51 | $17.00 | $15.84 | $16.93 | $16.73 | 1,148,690 |
| 2021-07-23 | $17.38 | $17.50 | $16.11 | $17.16 | $16.96 | 1,176,235 |
| 2021-07-22 | $18.06 | $18.23 | $17.63 | $17.91 | $17.70 | 213,337 |
| 2021-07-21 | $17.80 | $18.36 | $17.49 | $18.23 | $18.02 | 321,838 |
| 2021-07-20 | $17.37 | $18.00 | $17.21 | $17.81 | $17.60 | 554,083 |
| 2021-07-19 | $17.10 | $17.54 | $16.86 | $17.25 | $17.05 | 601,965 |
| 2021-07-16 | $17.57 | $17.63 | $17.18 | $17.35 | $17.15 | 745,384 |
| 2021-07-15 | $18.36 | $18.47 | $17.51 | $17.56 | $17.36 | 524,649 |
| 2021-07-14 | $18.51 | $18.58 | $17.97 | $18.51 | $18.29 | 796,167 |
| 2021-07-13 | $18.75 | $19.33 | $18.70 | $18.92 | $18.70 | 541,795 |
| 2021-07-12 | $18.07 | $18.76 | $17.89 | $18.74 | $18.52 | 486,917 |
| 2021-07-09 | $17.98 | $18.17 | $17.43 | $18.11 | $17.90 | 426,175 |
| 2021-07-08 | $17.80 | $17.91 | $17.31 | $17.56 | $17.36 | 886,468 |
| 2021-07-07 | $19.52 | $19.60 | $18.02 | $18.19 | $17.98 | 502,802 |
| 2021-07-06 | $19.32 | $19.66 | $19.23 | $19.51 | $19.28 | 416,057 |
| 2021-07-02 | $20.05 | $20.08 | $19.36 | $19.43 | $19.20 | 268,056 |
| 2021-07-01 | $20.77 | $20.77 | $20.03 | $20.04 | $19.81 | 185,864 |
| 2021-06-30 | $20.39 | $20.92 | $20.18 | $20.79 | $20.55 | 507,262 |
| 2021-06-29 | $21.11 | $21.11 | $19.99 | $20.43 | $20.19 | 928,028 |
| 2021-06-28 | $20.97 | $21.47 | $20.67 | $21.08 | $20.83 | 1,024,995 |
| 2021-06-25 | $21.30 | $21.30 | $20.46 | $20.85 | $20.61 | 2,347,594 |
| 2021-06-24 | $21.10 | $21.41 | $20.84 | $21.00 | $20.75 | 985,986 |
| 2021-06-23 | $21.55 | $21.78 | $20.91 | $20.91 | $20.67 | 643,696 |
| 2021-06-22 | $22.16 | $22.42 | $21.43 | $21.49 | $21.24 | 421,715 |
| 2021-06-21 | $22.52 | $22.77 | $22.09 | $22.09 | $21.83 | 311,156 |
| 2021-06-18 | $22.64 | $24.68 | $22.36 | $22.90 | $22.63 | 4,522,554 |
| 2021-06-17 | $22.96 | $23.43 | $22.51 | $22.60 | $22.34 | 433,928 |
| 2021-06-16 | $22.88 | $23.63 | $22.52 | $22.96 | $22.69 | 421,958 |
| 2021-06-15 | $23.62 | $23.88 | $22.51 | $23.19 | $22.92 | 427,194 |
| 2021-06-14 | $23.49 | $24.05 | $23.24 | $23.62 | $23.34 | 416,857 |
| 2021-06-11 | $23.35 | $23.59 | $23.11 | $23.51 | $23.24 | 493,424 |
| 2021-06-10 | $23.37 | $23.76 | $23.16 | $23.31 | $23.04 | 590,720 |
| 2021-06-09 | $22.64 | $23.80 | $22.26 | $23.37 | $23.10 | 1,212,094 |
| 2021-06-08 | $21.74 | $22.79 | $21.51 | $22.64 | $22.38 | 529,235 |
| 2021-06-07 | $21.94 | $21.94 | $21.35 | $21.64 | $21.39 | 219,750 |
| 2021-06-04 | $22.11 | $22.16 | $21.52 | $21.94 | $21.68 | 338,146 |
| 2021-06-03 | $21.95 | $22.41 | $21.60 | $22.11 | $21.85 | 766,151 |
| 2021-06-02 | $22.09 | $22.48 | $21.80 | $22.40 | $22.14 | 639,674 |
| 2021-06-01 | $21.37 | $22.61 | $21.20 | $22.46 | $22.20 | 3,457,992 |
| 2021-05-28 | $21.91 | $22.00 | $20.86 | $21.08 | $20.83 | 2,947,104 |
| 2021-05-27 | $23.50 | $23.50 | $21.50 | $21.86 | $21.60 | 2,799,469 |
| 2021-05-26 | $23.85 | $24.30 | $22.99 | $23.49 | $23.22 | 573,120 |
| 2021-05-25 | $24.61 | $25.17 | $23.53 | $23.74 | $23.46 | 627,448 |
| 2021-05-24 | $23.99 | $25.39 | $22.68 | $24.99 | $24.70 | 773,753 |
| 2021-05-21 | $23.76 | $24.39 | $23.29 | $23.76 | $23.48 | 379,376 |
| 2021-05-20 | $23.67 | $24.17 | $23.21 | $23.72 | $23.44 | 184,254 |
| 2021-05-19 | $22.55 | $23.93 | $22.10 | $23.50 | $23.23 | 710,969 |
| 2021-05-18 | $23.81 | $23.91 | $22.80 | $22.82 | $22.55 | 338,564 |
| 2021-05-17 | $24.03 | $24.46 | $23.43 | $23.52 | $23.25 | 163,999 |
| 2021-05-14 | $22.60 | $24.31 | $22.55 | $24.26 | $23.98 | 271,074 |
| 2021-05-13 | $23.15 | $23.66 | $22.20 | $22.75 | $22.48 | 283,587 |
| 2021-05-12 | $23.53 | $23.82 | $22.54 | $23.00 | $22.73 | 364,160 |
| 2021-05-11 | $22.29 | $24.30 | $22.04 | $24.01 | $23.73 | 490,011 |
| 2021-05-10 | $24.50 | $24.54 | $22.72 | $22.91 | $22.64 | 2,054,408 |
| 2021-05-07 | $25.75 | $26.32 | $24.35 | $24.68 | $24.39 | 208,261 |
| 2021-05-06 | $25.26 | $25.87 | $24.75 | $25.85 | $25.55 | 662,915 |
| 2021-05-05 | $26.42 | $26.58 | $25.02 | $25.26 | $24.97 | 273,500 |
| 2021-05-04 | $27.00 | $27.03 | $25.98 | $26.43 | $26.12 | 226,377 |
| 2021-05-03 | $26.81 | $27.22 | $26.59 | $27.07 | $26.75 | 166,873 |
| 2021-04-30 | $26.44 | $27.07 | $25.97 | $26.90 | $26.59 | 158,320 |
| 2021-04-29 | $27.00 | $27.10 | $25.50 | $26.44 | $26.13 | 316,672 |
| 2021-04-28 | $28.55 | $28.55 | $27.30 | $27.53 | $27.21 | 919,059 |
| 2021-04-27 | $27.15 | $27.99 | $27.06 | $27.84 | $27.52 | 179,139 |
| 2021-04-26 | $27.32 | $27.66 | $27.05 | $27.39 | $27.07 | 642,570 |
| 2021-04-23 | $26.56 | $27.60 | $26.52 | $27.44 | $27.12 | 176,146 |
| 2021-04-22 | $26.20 | $27.47 | $25.93 | $26.80 | $26.49 | 311,689 |
| 2021-04-21 | $24.10 | $26.34 | $24.10 | $26.08 | $25.78 | 671,629 |
| 2021-04-20 | $24.80 | $25.67 | $23.85 | $23.98 | $23.70 | 558,266 |
| 2021-04-19 | $24.83 | $24.95 | $24.21 | $24.57 | $24.28 | 197,818 |
| 2021-04-16 | $26.10 | $26.42 | $24.51 | $24.84 | $24.55 | 423,815 |
| 2021-04-15 | $27.56 | $27.79 | $25.86 | $26.05 | $25.75 | 532,795 |
| 2021-04-14 | $27.27 | $27.82 | $26.88 | $27.21 | $26.89 | 514,709 |
| 2021-04-13 | $25.48 | $28.17 | $25.34 | $27.36 | $27.04 | 540,628 |
| 2021-04-12 | $24.70 | $25.30 | $24.64 | $24.95 | $24.66 | 500,086 |
| 2021-04-09 | $24.80 | $25.23 | $24.62 | $24.69 | $24.40 | 1,169,775 |
| 2021-04-08 | $25.51 | $25.74 | $24.81 | $24.89 | $24.60 | 672,590 |
| 2021-04-07 | $25.00 | $25.47 | $24.62 | $25.43 | $25.13 | 422,833 |
| 2021-04-06 | $24.66 | $25.10 | $23.88 | $24.91 | $24.62 | 1,263,963 |
| 2021-04-05 | $24.18 | $25.16 | $23.85 | $24.90 | $24.61 | 1,090,531 |
| 2021-04-01 | $24.29 | $24.47 | $23.97 | $24.07 | $23.79 | 506,393 |
| 2021-03-31 | $22.55 | $24.35 | $22.49 | $24.02 | $23.74 | 952,367 |
| 2021-03-30 | $22.50 | $23.01 | $21.15 | $22.54 | $22.28 | 1,099,640 |
| 2021-03-29 | $21.51 | $23.86 | $21.36 | $22.48 | $22.22 | 1,413,306 |
| 2021-03-26 | $21.22 | $22.10 | $20.80 | $21.53 | $21.28 | 2,871,184 |
| 2021-03-25 | $20.52 | $21.20 | $20.24 | $20.75 | $20.51 | 453,015 |
| 2021-03-24 | $21.43 | $22.18 | $20.58 | $21.20 | $20.95 | 1,245,845 |
| 2021-03-23 | $22.18 | $22.32 | $21.34 | $21.69 | $21.44 | 938,571 |
| 2021-03-22 | $23.68 | $24.00 | $22.22 | $22.92 | $22.65 | 774,303 |
| 2021-03-19 | $24.18 | $24.45 | $23.62 | $23.67 | $23.39 | 812,712 |
| 2021-03-18 | $24.16 | $24.45 | $23.65 | $24.09 | $23.81 | 582,601 |
| 2021-03-17 | $24.20 | $24.39 | $23.40 | $24.00 | $23.72 | 664,837 |
| 2021-03-16 | $25.10 | $25.30 | $23.99 | $24.31 | $24.03 | 474,991 |
| 2021-03-15 | $25.00 | $25.31 | $24.29 | $24.81 | $24.52 | 808,576 |
| 2021-03-12 | $24.00 | $25.34 | $23.72 | $25.00 | $24.71 | 492,077 |
| 2021-03-11 | $24.86 | $25.03 | $24.00 | $24.40 | $24.12 | 1,098,335 |
| 2021-03-10 | $24.87 | $25.33 | $23.45 | $24.26 | $23.98 | 766,957 |
| 2021-03-09 | $23.86 | $25.45 | $23.86 | $24.59 | $24.30 | 739,226 |
| 2021-03-08 | $25.92 | $26.50 | $22.72 | $22.93 | $22.66 | 1,327,169 |
| 2021-03-05 | $27.62 | $28.13 | $26.00 | $26.70 | $26.39 | 1,442,657 |
| 2021-03-04 | $28.21 | $29.54 | $26.24 | $27.88 | $27.55 | 1,890,904 |
| 2021-03-03 | $28.98 | $29.70 | $28.50 | $29.20 | $28.86 | 1,098,993 |
| 2021-03-02 | $28.00 | $28.66 | $27.27 | $28.59 | $28.26 | 807,699 |
| 2021-03-01 | $27.62 | $28.20 | $27.27 | $28.05 | $27.72 | 1,061,623 |
| 2021-02-26 | $27.92 | $27.94 | $25.75 | $26.67 | $26.36 | 951,242 |
| 2021-02-25 | $30.63 | $31.00 | $27.06 | $27.18 | $26.86 | 1,626,506 |
| 2021-02-24 | $29.67 | $29.82 | $27.84 | $28.09 | $27.76 | 1,129,617 |
| 2021-02-23 | $28.80 | $30.30 | $27.64 | $29.71 | $29.36 | 890,138 |
| 2021-02-22 | $29.10 | $31.13 | $28.53 | $30.37 | $30.02 | 808,054 |
| 2021-02-19 | $32.20 | $32.70 | $29.32 | $29.54 | $29.20 | 994,305 |
| 2021-02-18 | $32.00 | $32.50 | $30.30 | $31.75 | $31.38 | 843,532 |
| 2021-02-17 | $34.00 | $34.38 | $32.75 | $33.39 | $33.00 | 561,402 |
| 2021-02-16 | $34.64 | $34.64 | $32.90 | $33.05 | $32.66 | 739,921 |
| 2021-02-12 | $32.02 | $34.14 | $32.02 | $33.64 | $33.25 | 264,582 |
| 2021-02-11 | $32.90 | $33.26 | $31.81 | $32.25 | $31.87 | 381,197 |
| 2021-02-10 | $34.48 | $34.99 | $32.22 | $32.59 | $32.21 | 897,874 |
| 2021-02-09 | $34.51 | $35.21 | $33.16 | $34.10 | $33.70 | 709,718 |
| 2021-02-08 | $29.79 | $35.19 | $29.58 | $34.77 | $34.36 | 1,100,069 |
| 2021-02-05 | $30.70 | $30.71 | $29.34 | $30.30 | $29.95 | 676,946 |
| 2021-02-04 | $31.49 | $31.49 | $30.10 | $30.43 | $30.07 | 509,576 |
| 2021-02-03 | $30.17 | $31.39 | $29.81 | $31.12 | $30.76 | 663,722 |
| 2021-02-02 | $31.21 | $31.32 | $29.80 | $30.04 | $29.69 | 690,990 |
| 2021-02-01 | $32.14 | $32.35 | $30.20 | $31.21 | $30.85 | 792,450 |
| 2021-01-29 | $30.82 | $32.32 | $29.75 | $31.50 | $31.13 | 489,741 |
| 2021-01-28 | $29.30 | $31.66 | $29.04 | $31.02 | $30.66 | 864,208 |
| 2021-01-27 | $29.62 | $29.75 | $28.10 | $29.31 | $28.97 | 1,693,896 |
| 2021-01-26 | $33.75 | $33.75 | $30.31 | $30.79 | $30.43 | 1,108,957 |
| 2021-01-25 | $31.52 | $34.99 | $30.55 | $33.99 | $33.59 | 2,351,125 |
| 2021-01-22 | $30.10 | $30.62 | $29.51 | $30.38 | $30.03 | 1,066,488 |
| 2021-01-21 | $31.91 | $31.95 | $28.68 | $30.33 | $29.98 | 1,392,262 |
| 2021-01-20 | $31.28 | $32.66 | $31.28 | $32.14 | $31.76 | 1,326,416 |
| 2021-01-19 | $29.19 | $30.98 | $28.89 | $30.32 | $29.97 | 852,338 |
| 2021-01-15 | $29.06 | $29.35 | $28.20 | $28.59 | $28.26 | 757,607 |
| 2021-01-14 | $30.98 | $31.11 | $29.05 | $29.48 | $29.14 | 772,889 |
| 2021-01-13 | $30.78 | $31.43 | $29.62 | $30.59 | $30.23 | 1,442,519 |
| 2021-01-12 | $29.10 | $31.21 | $29.02 | $31.09 | $30.73 | 1,846,901 |
| 2021-01-11 | $27.16 | $29.31 | $26.25 | $29.05 | $28.71 | 1,217,957 |
| 2021-01-08 | $28.28 | $28.65 | $27.24 | $27.90 | $27.57 | 893,410 |
| 2021-01-07 | $28.61 | $29.50 | $27.77 | $28.50 | $28.17 | 1,907,682 |
| 2021-01-06 | $26.54 | $29.25 | $26.54 | $29.00 | $28.66 | 1,503,043 |
| 2021-01-05 | $25.42 | $26.88 | $25.42 | $26.74 | $26.43 | 547,487 |
| 2021-01-04 | $26.42 | $26.70 | $25.22 | $25.42 | $25.12 | 942,361 |
| 2020-12-31 | $26.39 | $27.38 | $26.18 | $26.39 | $26.08 | 679,405 |
| 2020-12-30 | $26.81 | $27.40 | $25.64 | $26.37 | $26.06 | 1,367,895 |
| 2020-12-29 | $26.83 | $27.26 | $26.00 | $26.68 | $26.37 | 937,491 |
| 2020-12-28 | $29.59 | $29.66 | $24.33 | $25.63 | $25.33 | 2,704,912 |
| 2020-12-24 | $29.93 | $31.60 | $29.55 | $31.04 | $30.68 | 1,001,940 |
| 2020-12-23 | $27.50 | $30.24 | $27.37 | $29.54 | $29.20 | 1,786,359 |
| 2020-12-22 | $27.85 | $28.50 | $26.80 | $27.74 | $27.42 | 1,787,514 |
| 2020-12-21 | $23.99 | $28.80 | $23.83 | $27.85 | $27.52 | 2,623,846 |
| 2020-12-18 | $24.40 | $24.69 | $23.01 | $23.90 | $23.62 | 2,643,674 |
| 2020-12-17 | $23.50 | $24.40 | $23.43 | $24.20 | $23.92 | 2,162,962 |
| 2020-12-16 | $23.20 | $23.99 | $22.22 | $22.99 | $22.72 | 1,380,736 |
| 2020-12-15 | $22.10 | $23.33 | $21.22 | $23.18 | $22.91 | 1,327,164 |
| 2020-12-14 | $23.33 | $23.35 | $21.86 | $22.17 | $21.91 | 894,795 |
| 2020-12-11 | $21.80 | $23.11 | $21.80 | $22.84 | $22.57 | 837,011 |
| 2020-12-10 | $21.51 | $23.19 | $21.32 | $21.94 | $21.68 | 1,758,760 |
| 2020-12-09 | $21.03 | $21.83 | $20.81 | $20.93 | $20.69 | 876,504 |
| 2020-12-08 | $20.55 | $21.75 | $20.50 | $20.79 | $20.55 | 784,897 |
| 2020-12-07 | $21.77 | $22.10 | $20.04 | $20.30 | $20.06 | 732,443 |
| 2020-12-04 | $20.17 | $22.08 | $20.16 | $21.96 | $21.70 | 878,346 |
| 2020-12-03 | $19.60 | $20.20 | $19.42 | $19.94 | $19.71 | 387,888 |
| 2020-12-02 | $19.98 | $19.99 | $19.28 | $19.70 | $19.47 | 260,149 |
| 2020-12-01 | $19.94 | $20.54 | $19.75 | $20.10 | $19.87 | 579,054 |
| 2020-11-30 | $20.10 | $20.18 | $19.11 | $19.94 | $19.71 | 332,770 |
| 2020-11-27 | $20.00 | $20.34 | $19.02 | $20.10 | $19.87 | 1,114,854 |
| 2020-11-25 | $18.08 | $20.44 | $18.05 | $20.00 | $19.77 | 1,653,190 |
| 2020-11-24 | $18.42 | $18.42 | $17.98 | $18.02 | $17.81 | 1,022,517 |
| 2020-11-23 | $19.15 | $19.35 | $18.35 | $18.37 | $18.16 | 691,707 |
| 2020-11-20 | $19.71 | $19.73 | $18.94 | $19.01 | $18.79 | 593,591 |
| 2020-11-19 | $19.86 | $19.89 | $18.85 | $19.73 | $19.50 | 404,960 |
| 2020-11-18 | $20.00 | $20.18 | $18.80 | $19.95 | $19.72 | 412,890 |
| 2020-11-17 | $20.20 | $20.33 | $19.84 | $20.00 | $19.77 | 414,933 |
| 2020-11-16 | $20.50 | $20.70 | $20.02 | $20.46 | $20.22 | 803,236 |
| 2020-11-13 | $20.29 | $20.63 | $19.99 | $20.11 | $19.88 | 576,273 |
| 2020-11-12 | $20.72 | $21.00 | $19.91 | $20.03 | $19.80 | 937,572 |
| 2020-11-11 | $21.08 | $21.43 | $20.57 | $20.72 | $20.48 | 697,823 |
| 2020-11-10 | $22.74 | $22.74 | $20.72 | $21.07 | $20.82 | 1,491,005 |
| 2020-11-09 | $22.54 | $24.79 | $21.98 | $22.91 | $22.64 | 3,168,764 |
| 2020-11-06 | $20.15 | $20.67 | $19.57 | $20.45 | $20.21 | 449,086 |
| 2020-11-05 | $20.40 | $20.79 | $19.95 | $20.39 | $20.15 | 631,325 |
| 2020-11-04 | $20.24 | $21.20 | $19.16 | $20.45 | $20.21 | 882,239 |
| 2020-11-03 | $19.05 | $20.65 | $18.99 | $20.24 | $20.00 | 552,307 |
| 2020-11-02 | $19.00 | $19.31 | $18.70 | $19.30 | $19.07 | 881,524 |
| 2020-10-30 | $18.80 | $19.16 | $18.80 | $19.10 | $18.88 | 508,621 |
| 2020-10-29 | $19.06 | $19.31 | $18.75 | $19.00 | $18.78 | 893,699 |
| 2020-10-28 | $18.50 | $19.69 | $18.50 | $19.00 | $18.78 | 1,045,038 |
| 2020-10-27 | $18.45 | $19.05 | $18.45 | $19.04 | $18.82 | 849,992 |
| 2020-10-26 | $19.27 | $19.27 | $18.34 | $18.45 | $18.23 | 1,881,572 |
| 2020-10-23 | $20.30 | $20.30 | $19.00 | $19.42 | $19.19 | 1,367,450 |
| 2020-10-22 | $21.30 | $21.30 | $20.01 | $20.15 | $19.91 | 700,507 |
| 2020-10-21 | $20.30 | $22.50 | $20.28 | $21.05 | $20.80 | 2,718,086 |
| 2020-10-20 | $21.60 | $22.12 | $19.46 | $20.00 | $19.77 | 2,263,556 |
| 2020-10-19 | $23.76 | $23.89 | $20.65 | $20.88 | $20.64 | 4,074,151 |
| 2020-10-16 | $22.01 | $24.49 | $21.78 | $23.18 | $22.91 | 7,598,618 |
| 2020-10-15 | $24.40 | $24.90 | $20.65 | $20.88 | $20.64 | 21,708,491 |