Nuvei Corporation (Sub Voting) (NVEI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$33.99 ($0.01) 0.03%
Nuvei Corporation (Sub Voting) - Daily Information
Click for more stock information on Nuvei Corporation (Sub Voting).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $33.98 |
| Previous Close | $33.99 |
| High | $34.00 |
| Low | $33.98 |
| Adjusted Open | $33.98 |
| Previous Adjusted Close | $33.99 |
| Adjusted High | $34.00 |
| Adjusted Low | $33.98 |
Invest in Nuvei Corporation (Sub Voting) (NVEI)
Historical Stock Data for Nuvei Corporation (Sub Voting) (NVEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | $33.98 | $34.00 | $33.98 | $33.99 | $33.99 | 3,084,812 |
| 2024-11-14 | $33.98 | $33.99 | $33.98 | $33.98 | $33.98 | 2,139,915 |
| 2024-11-13 | $33.98 | $33.99 | $33.97 | $33.99 | $33.99 | 6,034,530 |
| 2024-11-12 | $33.46 | $33.60 | $33.42 | $33.57 | $33.57 | 371,214 |
| 2024-11-11 | $33.49 | $33.59 | $33.49 | $33.57 | $33.57 | 326,308 |
| 2024-11-08 | $33.42 | $33.56 | $33.39 | $33.55 | $33.55 | 349,345 |
| 2024-11-07 | $33.45 | $33.53 | $33.34 | $33.45 | $33.45 | 335,393 |
| 2024-11-06 | $33.46 | $33.53 | $33.38 | $33.40 | $33.40 | 1,142,082 |
| 2024-11-05 | $33.59 | $33.60 | $33.48 | $33.49 | $33.49 | 1,351,268 |
| 2024-11-04 | $33.62 | $33.70 | $33.50 | $33.54 | $33.54 | 853,487 |
| 2024-11-01 | $33.60 | $33.69 | $33.54 | $33.65 | $33.65 | 730,508 |
| 2024-10-31 | $33.71 | $33.71 | $33.62 | $33.65 | $33.65 | 690,912 |
| 2024-10-30 | $33.47 | $33.74 | $33.47 | $33.72 | $33.72 | 1,200,162 |
| 2024-10-29 | $33.48 | $33.57 | $33.48 | $33.57 | $33.57 | 587,739 |
| 2024-10-28 | $33.50 | $33.54 | $33.43 | $33.53 | $33.53 | 400,752 |
| 2024-10-25 | $33.50 | $33.57 | $33.47 | $33.49 | $33.49 | 399,698 |
| 2024-10-24 | $33.56 | $33.58 | $33.50 | $33.56 | $33.56 | 227,907 |
| 2024-10-23 | $33.49 | $33.56 | $33.49 | $33.54 | $33.54 | 324,661 |
| 2024-10-22 | $33.50 | $33.55 | $33.48 | $33.49 | $33.49 | 437,472 |
| 2024-10-21 | $33.55 | $33.56 | $33.49 | $33.49 | $33.49 | 217,373 |
| 2024-10-18 | $33.57 | $33.60 | $33.54 | $33.55 | $33.55 | 546,492 |
| 2024-10-17 | $33.54 | $33.58 | $33.45 | $33.58 | $33.58 | 527,269 |
| 2024-10-16 | $33.62 | $33.62 | $33.46 | $33.49 | $33.49 | 524,024 |
| 2024-10-15 | $33.41 | $33.46 | $33.41 | $33.46 | $33.46 | 491,825 |
| 2024-10-14 | $33.41 | $33.50 | $33.39 | $33.42 | $33.42 | 423,906 |
| 2024-10-11 | $33.38 | $33.50 | $33.32 | $33.49 | $33.49 | 321,660 |
| 2024-10-10 | $33.40 | $33.43 | $33.35 | $33.41 | $33.41 | 565,403 |
| 2024-10-09 | $33.46 | $33.46 | $33.39 | $33.41 | $33.41 | 1,293,586 |
| 2024-10-08 | $33.37 | $33.45 | $33.37 | $33.44 | $33.44 | 492,515 |
| 2024-10-07 | $33.27 | $33.40 | $33.27 | $33.38 | $33.38 | 210,182 |
| 2024-10-04 | $33.33 | $33.40 | $33.33 | $33.36 | $33.36 | 297,218 |
| 2024-10-03 | $33.35 | $33.41 | $33.33 | $33.40 | $33.40 | 608,800 |
| 2024-10-02 | $33.33 | $33.36 | $33.33 | $33.35 | $33.35 | 274,408 |
| 2024-10-01 | $33.33 | $33.37 | $33.31 | $33.33 | $33.33 | 610,597 |
| 2024-09-30 | $33.30 | $33.36 | $33.30 | $33.35 | $33.35 | 508,767 |
| 2024-09-27 | $33.37 | $33.37 | $33.31 | $33.34 | $33.34 | 392,674 |
| 2024-09-26 | $33.35 | $33.36 | $33.32 | $33.33 | $33.33 | 723,766 |
| 2024-09-25 | $33.28 | $33.36 | $33.28 | $33.35 | $33.35 | 723,701 |
| 2024-09-24 | $33.35 | $33.37 | $33.25 | $33.34 | $33.34 | 244,767 |
| 2024-09-23 | $33.08 | $33.36 | $33.02 | $33.31 | $33.31 | 329,479 |
| 2024-09-20 | $33.22 | $33.37 | $33.22 | $33.30 | $33.30 | 306,409 |
| 2024-09-19 | $33.46 | $33.48 | $33.32 | $33.34 | $33.34 | 563,845 |
| 2024-09-18 | $33.23 | $33.45 | $33.23 | $33.40 | $33.40 | 801,451 |
| 2024-09-17 | $33.26 | $33.29 | $33.22 | $33.28 | $33.28 | 157,853 |
| 2024-09-16 | $33.21 | $33.30 | $33.21 | $33.25 | $33.25 | 430,857 |
| 2024-09-13 | $33.30 | $33.34 | $33.24 | $33.25 | $33.25 | 529,920 |
| 2024-09-12 | $33.27 | $33.28 | $33.22 | $33.28 | $33.28 | 523,267 |
| 2024-09-11 | $33.22 | $33.26 | $33.21 | $33.24 | $33.24 | 386,105 |
| 2024-09-10 | $33.19 | $33.25 | $33.19 | $33.24 | $33.24 | 303,270 |
| 2024-09-09 | $33.22 | $33.23 | $33.17 | $33.21 | $33.21 | 752,747 |
| 2024-09-06 | $33.23 | $33.25 | $33.11 | $33.17 | $33.17 | 970,356 |
| 2024-09-05 | $33.22 | $33.25 | $33.21 | $33.25 | $33.25 | 400,245 |
| 2024-09-04 | $33.22 | $33.26 | $33.21 | $33.23 | $33.23 | 422,763 |
| 2024-09-03 | $33.22 | $33.25 | $33.21 | $33.25 | $33.25 | 406,428 |
| 2024-08-30 | $33.24 | $33.28 | $33.22 | $33.26 | $33.26 | 363,840 |
| 2024-08-29 | $33.30 | $33.30 | $33.23 | $33.23 | $33.23 | 487,137 |
| 2024-08-28 | $32.87 | $33.26 | $32.86 | $33.26 | $33.26 | 795,858 |
| 2024-08-27 | $33.21 | $33.26 | $33.20 | $33.26 | $33.26 | 340,164 |
| 2024-08-26 | $33.21 | $33.33 | $33.20 | $33.21 | $33.21 | 372,002 |
| 2024-08-23 | $33.24 | $33.30 | $33.20 | $33.22 | $33.22 | 836,049 |
| 2024-08-22 | $33.17 | $33.33 | $33.17 | $33.18 | $33.18 | 819,336 |
| 2024-08-21 | $33.06 | $33.25 | $33.06 | $33.24 | $33.24 | 632,141 |
| 2024-08-20 | $33.16 | $33.23 | $33.11 | $33.13 | $33.13 | 667,290 |
| 2024-08-19 | $33.13 | $33.25 | $33.11 | $33.21 | $33.11 | 311,838 |
| 2024-08-16 | $33.10 | $33.20 | $33.10 | $33.19 | $33.09 | 269,608 |
| 2024-08-15 | $33.18 | $33.20 | $33.11 | $33.14 | $33.04 | 280,034 |
| 2024-08-14 | $33.14 | $33.24 | $33.09 | $33.11 | $33.01 | 883,976 |
| 2024-08-13 | $33.19 | $33.21 | $33.12 | $33.19 | $33.09 | 592,660 |
| 2024-08-12 | $33.14 | $33.25 | $33.05 | $33.09 | $32.99 | 437,802 |
| 2024-08-09 | $33.12 | $33.26 | $33.11 | $33.22 | $33.12 | 432,342 |
| 2024-08-08 | $33.02 | $33.16 | $32.95 | $33.12 | $33.02 | 622,324 |
| 2024-08-07 | $32.90 | $33.26 | $32.90 | $33.00 | $32.90 | 990,224 |
| 2024-08-06 | $32.90 | $33.13 | $32.75 | $33.00 | $32.90 | 693,419 |
| 2024-08-05 | $32.65 | $32.95 | $32.65 | $32.90 | $32.80 | 1,350,975 |
| 2024-08-02 | $33.05 | $33.14 | $32.88 | $32.99 | $32.89 | 962,841 |
| 2024-08-01 | $33.08 | $33.20 | $33.02 | $33.08 | $32.98 | 522,536 |
| 2024-07-31 | $33.02 | $33.22 | $32.90 | $33.10 | $33.00 | 713,821 |
| 2024-07-30 | $32.88 | $32.99 | $32.88 | $32.95 | $32.85 | 331,222 |
| 2024-07-29 | $32.96 | $32.97 | $32.88 | $32.92 | $32.82 | 405,731 |
| 2024-07-26 | $32.83 | $33.00 | $32.83 | $32.91 | $32.81 | 343,899 |
| 2024-07-25 | $32.90 | $32.97 | $32.85 | $32.90 | $32.80 | 622,680 |
| 2024-07-24 | $32.76 | $32.99 | $32.76 | $32.90 | $32.80 | 681,272 |
| 2024-07-23 | $32.88 | $33.00 | $32.83 | $33.00 | $32.90 | 1,057,480 |
| 2024-07-22 | $32.81 | $32.87 | $32.81 | $32.87 | $32.77 | 529,258 |
| 2024-07-19 | $32.81 | $32.89 | $32.81 | $32.84 | $32.74 | 777,671 |
| 2024-07-18 | $32.78 | $32.90 | $32.78 | $32.83 | $32.73 | 743,654 |
| 2024-07-17 | $32.59 | $32.92 | $32.59 | $32.83 | $32.73 | 1,642,956 |
| 2024-07-16 | $32.51 | $32.60 | $32.48 | $32.59 | $32.49 | 513,071 |
| 2024-07-15 | $32.53 | $32.56 | $32.50 | $32.51 | $32.41 | 630,030 |
| 2024-07-12 | $32.55 | $32.55 | $32.48 | $32.51 | $32.41 | 481,146 |
| 2024-07-11 | $32.51 | $32.55 | $32.47 | $32.49 | $32.39 | 631,643 |
| 2024-07-10 | $32.49 | $32.56 | $32.46 | $32.48 | $32.38 | 1,266,208 |
| 2024-07-09 | $32.44 | $32.53 | $32.42 | $32.49 | $32.39 | 722,571 |
| 2024-07-08 | $32.39 | $32.51 | $32.33 | $32.45 | $32.45 | 493,858 |
| 2024-07-05 | $32.34 | $32.49 | $32.31 | $32.47 | $32.47 | 227,137 |
| 2024-07-03 | $32.40 | $32.47 | $32.32 | $32.44 | $32.44 | 520,213 |
| 2024-07-02 | $32.39 | $32.52 | $32.39 | $32.39 | $32.39 | 892,974 |
| 2024-07-01 | $32.38 | $32.49 | $32.36 | $32.46 | $32.46 | 449,090 |
| 2024-06-28 | $32.36 | $32.42 | $32.32 | $32.38 | $32.38 | 461,715 |
| 2024-06-27 | $32.28 | $32.43 | $32.28 | $32.30 | $32.30 | 557,421 |
| 2024-06-26 | $32.20 | $32.32 | $32.14 | $32.31 | $32.31 | 723,778 |
| 2024-06-25 | $32.01 | $32.25 | $31.96 | $32.21 | $32.21 | 979,364 |
| 2024-06-24 | $31.95 | $32.05 | $31.94 | $32.01 | $32.01 | 482,494 |
| 2024-06-21 | $32.02 | $32.09 | $31.93 | $31.95 | $31.95 | 1,113,351 |
| 2024-06-20 | $32.13 | $32.19 | $31.95 | $32.02 | $32.02 | 1,972,202 |
| 2024-06-18 | $32.12 | $32.23 | $32.10 | $32.17 | $32.17 | 810,079 |
| 2024-06-17 | $32.12 | $32.19 | $32.09 | $32.09 | $32.09 | 477,006 |
| 2024-06-14 | $32.10 | $32.20 | $32.05 | $32.13 | $32.13 | 1,166,705 |
| 2024-06-13 | $32.05 | $32.20 | $32.01 | $32.10 | $32.10 | 1,133,764 |
| 2024-06-12 | $32.26 | $32.26 | $32.12 | $32.16 | $32.16 | 745,691 |
| 2024-06-11 | $32.11 | $32.17 | $32.09 | $32.10 | $32.10 | 860,724 |
| 2024-06-10 | $32.15 | $32.18 | $32.10 | $32.13 | $32.13 | 597,359 |
| 2024-06-07 | $32.18 | $32.22 | $32.13 | $32.19 | $32.19 | 1,066,294 |
| 2024-06-06 | $32.17 | $32.23 | $32.12 | $32.20 | $32.20 | 593,518 |
| 2024-06-05 | $32.14 | $32.23 | $32.07 | $32.20 | $32.20 | 1,494,147 |
| 2024-06-04 | $32.03 | $32.17 | $32.02 | $32.05 | $32.05 | 759,361 |
| 2024-06-03 | $32.22 | $32.24 | $32.00 | $32.09 | $32.09 | 993,644 |
| 2024-05-31 | $32.15 | $32.20 | $32.02 | $32.20 | $32.20 | 527,248 |
| 2024-05-30 | $32.15 | $32.17 | $32.05 | $32.15 | $32.15 | 560,267 |
| 2024-05-29 | $31.92 | $32.15 | $31.92 | $32.11 | $32.11 | 859,453 |
| 2024-05-28 | $31.96 | $32.15 | $31.92 | $32.05 | $32.05 | 1,155,744 |
| 2024-05-24 | $32.11 | $32.23 | $32.05 | $32.07 | $32.07 | 733,724 |
| 2024-05-23 | $32.18 | $32.22 | $32.09 | $32.11 | $32.11 | 1,047,561 |
| 2024-05-22 | $32.17 | $32.22 | $32.12 | $32.20 | $32.20 | 990,764 |
| 2024-05-21 | $32.20 | $32.24 | $32.16 | $32.17 | $32.17 | 1,428,620 |
| 2024-05-20 | $32.20 | $32.25 | $32.19 | $32.22 | $32.22 | 720,167 |
| 2024-05-17 | $32.23 | $32.37 | $32.17 | $32.26 | $32.16 | 2,082,087 |
| 2024-05-16 | $32.29 | $32.40 | $32.00 | $32.22 | $32.12 | 7,887,718 |
| 2024-05-15 | $32.29 | $32.33 | $32.25 | $32.30 | $32.20 | 1,003,122 |
| 2024-05-14 | $32.23 | $32.30 | $32.22 | $32.25 | $32.15 | 1,198,478 |
| 2024-05-13 | $32.24 | $32.30 | $32.17 | $32.22 | $32.12 | 1,198,388 |
| 2024-05-10 | $32.26 | $32.30 | $32.18 | $32.23 | $32.13 | 1,447,200 |
| 2024-05-09 | $32.42 | $32.45 | $32.25 | $32.26 | $32.16 | 1,027,511 |
| 2024-05-08 | $32.37 | $32.49 | $32.25 | $32.48 | $32.38 | 969,000 |
| 2024-05-07 | $32.38 | $32.47 | $32.34 | $32.35 | $32.25 | 1,039,800 |
| 2024-05-06 | $32.32 | $32.50 | $32.30 | $32.44 | $32.34 | 818,863 |
| 2024-05-03 | $32.34 | $32.40 | $32.28 | $32.34 | $32.34 | 771,925 |
| 2024-05-02 | $32.25 | $32.35 | $32.24 | $32.33 | $32.33 | 895,685 |
| 2024-05-01 | $32.13 | $32.31 | $32.00 | $32.19 | $32.19 | 2,089,065 |
| 2024-04-30 | $32.24 | $32.27 | $32.06 | $32.14 | $32.14 | 919,024 |
| 2024-04-29 | $32.29 | $32.39 | $32.20 | $32.30 | $32.30 | 574,352 |
| 2024-04-26 | $32.15 | $32.30 | $32.15 | $32.28 | $32.28 | 577,861 |
| 2024-04-25 | $32.08 | $32.25 | $32.04 | $32.24 | $32.24 | 754,470 |
| 2024-04-24 | $32.10 | $32.29 | $32.05 | $32.14 | $32.14 | 1,045,625 |
| 2024-04-23 | $32.15 | $32.16 | $32.03 | $32.08 | $32.08 | 826,422 |
| 2024-04-22 | $32.08 | $32.14 | $32.02 | $32.10 | $32.10 | 678,363 |
| 2024-04-19 | $32.06 | $32.14 | $31.99 | $32.07 | $32.07 | 876,091 |
| 2024-04-18 | $32.13 | $32.13 | $32.00 | $32.06 | $32.06 | 869,715 |
| 2024-04-17 | $32.12 | $32.23 | $31.99 | $32.06 | $32.06 | 2,043,466 |
| 2024-04-16 | $32.11 | $32.33 | $32.05 | $32.09 | $32.09 | 2,183,059 |
| 2024-04-15 | $32.27 | $32.33 | $32.10 | $32.15 | $32.15 | 2,218,597 |
| 2024-04-12 | $32.32 | $32.40 | $32.16 | $32.25 | $32.25 | 1,861,471 |
| 2024-04-11 | $32.35 | $32.48 | $32.27 | $32.35 | $32.35 | 1,247,902 |
| 2024-04-10 | $32.15 | $32.43 | $32.13 | $32.36 | $32.36 | 1,466,787 |
| 2024-04-09 | $32.25 | $32.40 | $32.20 | $32.35 | $32.35 | 1,156,844 |
| 2024-04-08 | $32.20 | $32.35 | $32.12 | $32.28 | $32.28 | 1,262,737 |
| 2024-04-05 | $32.07 | $32.21 | $32.00 | $32.17 | $32.17 | 2,244,103 |
| 2024-04-04 | $32.26 | $32.30 | $31.93 | $32.07 | $32.07 | 3,911,702 |
| 2024-04-03 | $32.25 | $32.42 | $32.20 | $32.21 | $32.21 | 5,438,648 |
| 2024-04-02 | $32.28 | $32.39 | $32.24 | $32.26 | $32.26 | 10,042,658 |
| 2024-04-01 | $33.30 | $33.78 | $32.01 | $32.41 | $32.41 | 9,798,680 |
| 2024-03-28 | $31.31 | $31.69 | $30.34 | $31.62 | $31.62 | 859,223 |
| 2024-03-27 | $30.83 | $32.00 | $30.65 | $31.31 | $31.31 | 1,571,102 |
| 2024-03-26 | $28.86 | $32.58 | $28.66 | $30.85 | $30.85 | 3,484,926 |
| 2024-03-25 | $29.08 | $29.23 | $28.43 | $28.79 | $28.79 | 704,271 |
| 2024-03-22 | $28.80 | $29.38 | $28.51 | $29.13 | $29.13 | 989,732 |
| 2024-03-21 | $28.90 | $29.21 | $28.16 | $28.90 | $28.90 | 1,254,626 |
| 2024-03-20 | $28.45 | $28.72 | $27.68 | $28.70 | $28.70 | 1,191,099 |
| 2024-03-19 | $28.39 | $28.84 | $27.74 | $28.43 | $28.43 | 1,347,068 |
| 2024-03-18 | $27.28 | $29.29 | $26.67 | $28.68 | $28.68 | 4,905,959 |
| 2024-03-15 | $22.29 | $22.56 | $21.71 | $21.76 | $21.68 | 650,050 |
| 2024-03-14 | $23.00 | $23.08 | $22.17 | $22.43 | $22.43 | 494,911 |
| 2024-03-13 | $22.83 | $23.67 | $22.83 | $23.00 | $23.00 | 351,838 |
| 2024-03-12 | $23.36 | $23.52 | $22.71 | $23.01 | $23.01 | 495,919 |
| 2024-03-11 | $23.46 | $23.55 | $23.19 | $23.21 | $23.21 | 290,571 |
| 2024-03-08 | $24.37 | $24.56 | $23.29 | $23.30 | $23.30 | 850,642 |
| 2024-03-07 | $23.00 | $24.09 | $22.91 | $23.78 | $23.78 | 957,434 |
| 2024-03-06 | $23.50 | $25.97 | $22.31 | $22.79 | $22.79 | 1,715,352 |
| 2024-03-05 | $25.75 | $25.87 | $24.99 | $25.27 | $25.27 | 646,842 |
| 2024-03-04 | $26.50 | $26.75 | $25.54 | $25.68 | $25.68 | 532,174 |
| 2024-03-01 | $26.52 | $26.89 | $26.28 | $26.44 | $26.44 | 351,386 |
| 2024-02-29 | $26.40 | $26.53 | $26.00 | $26.44 | $26.44 | 245,641 |
| 2024-02-28 | $25.41 | $26.61 | $25.18 | $26.07 | $26.07 | 418,212 |
| 2024-02-27 | $24.65 | $25.82 | $24.53 | $25.69 | $25.69 | 321,093 |
| 2024-02-26 | $25.46 | $25.66 | $24.52 | $24.69 | $24.69 | 328,465 |
| 2024-02-23 | $24.28 | $25.73 | $23.95 | $25.46 | $25.46 | 560,773 |
| 2024-02-22 | $23.77 | $24.15 | $23.74 | $23.95 | $23.95 | 258,156 |
| 2024-02-21 | $24.25 | $24.25 | $22.93 | $23.35 | $23.35 | 334,105 |
| 2024-02-20 | $24.88 | $25.11 | $24.11 | $24.26 | $24.26 | 324,270 |
| 2024-02-16 | $26.26 | $26.99 | $24.83 | $25.01 | $25.01 | 864,142 |
| 2024-02-15 | $26.13 | $26.78 | $25.94 | $26.65 | $26.65 | 197,830 |
| 2024-02-14 | $25.81 | $26.25 | $25.44 | $25.97 | $25.97 | 133,268 |
| 2024-02-13 | $25.43 | $25.76 | $24.42 | $25.36 | $25.36 | 409,656 |
| 2024-02-12 | $26.64 | $27.35 | $26.06 | $26.61 | $26.61 | 239,578 |
| 2024-02-09 | $26.46 | $26.88 | $26.00 | $26.81 | $26.81 | 304,474 |
| 2024-02-08 | $25.83 | $26.53 | $25.24 | $26.02 | $26.02 | 597,605 |
| 2024-02-07 | $25.10 | $26.12 | $24.85 | $25.99 | $25.99 | 581,558 |
| 2024-02-06 | $24.74 | $25.21 | $24.60 | $24.91 | $24.91 | 163,310 |
| 2024-02-05 | $23.72 | $24.83 | $23.54 | $24.72 | $24.72 | 431,317 |
| 2024-02-02 | $24.39 | $24.46 | $23.84 | $24.04 | $24.04 | 524,106 |
| 2024-02-01 | $24.44 | $25.00 | $23.97 | $24.70 | $24.70 | 313,508 |
| 2024-01-31 | $24.65 | $25.31 | $24.24 | $24.29 | $24.29 | 344,659 |
| 2024-01-30 | $25.39 | $25.44 | $24.36 | $24.76 | $24.76 | 478,585 |
| 2024-01-29 | $24.64 | $25.49 | $24.35 | $25.47 | $25.47 | 230,409 |
| 2024-01-26 | $24.80 | $25.37 | $24.60 | $24.71 | $24.71 | 332,095 |
| 2024-01-25 | $24.50 | $24.72 | $23.73 | $24.50 | $24.50 | 293,543 |
| 2024-01-24 | $24.98 | $25.46 | $24.39 | $24.50 | $24.50 | 523,270 |
| 2024-01-23 | $23.03 | $24.72 | $23.00 | $24.44 | $24.44 | 563,000 |
| 2024-01-22 | $23.13 | $23.49 | $22.62 | $22.91 | $22.91 | 344,137 |
| 2024-01-19 | $22.59 | $23.19 | $21.93 | $22.78 | $22.78 | 268,470 |
| 2024-01-18 | $23.06 | $23.19 | $22.20 | $22.37 | $22.37 | 148,428 |
| 2024-01-17 | $23.01 | $23.01 | $21.70 | $22.64 | $22.64 | 461,899 |
| 2024-01-16 | $23.63 | $23.78 | $23.17 | $23.36 | $23.36 | 276,682 |
| 2024-01-12 | $24.86 | $24.96 | $23.71 | $23.97 | $23.97 | 224,675 |
| 2024-01-11 | $25.00 | $25.00 | $24.00 | $24.64 | $24.64 | 252,141 |
| 2024-01-10 | $24.49 | $25.03 | $24.27 | $24.78 | $24.78 | 285,591 |
| 2024-01-09 | $25.19 | $25.37 | $24.53 | $24.63 | $24.63 | 349,405 |
| 2024-01-08 | $24.69 | $25.75 | $24.57 | $25.75 | $25.75 | 424,908 |
| 2024-01-05 | $24.25 | $25.32 | $24.25 | $24.67 | $24.67 | 447,292 |
| 2024-01-04 | $23.78 | $25.07 | $23.77 | $24.91 | $24.91 | 658,715 |
| 2024-01-03 | $23.78 | $24.38 | $23.40 | $24.08 | $24.08 | 695,195 |
| 2024-01-02 | $25.90 | $25.91 | $24.51 | $24.70 | $24.70 | 790,428 |
| 2023-12-29 | $26.70 | $26.92 | $25.94 | $26.26 | $26.26 | 353,228 |
| 2023-12-28 | $26.77 | $27.38 | $26.75 | $26.79 | $26.79 | 361,277 |
| 2023-12-27 | $26.73 | $27.01 | $26.46 | $26.92 | $26.92 | 331,909 |
| 2023-12-26 | $26.45 | $26.64 | $26.06 | $26.30 | $26.30 | 277,023 |
| 2023-12-22 | $26.37 | $26.43 | $25.76 | $26.18 | $26.18 | 330,965 |
| 2023-12-21 | $26.27 | $26.50 | $25.86 | $26.30 | $26.30 | 470,200 |
| 2023-12-20 | $26.01 | $26.79 | $25.41 | $25.54 | $25.54 | 854,647 |
| 2023-12-19 | $24.59 | $25.50 | $24.37 | $25.49 | $25.49 | 600,916 |
| 2023-12-18 | $23.84 | $24.53 | $23.42 | $24.47 | $24.47 | 332,159 |
| 2023-12-15 | $24.29 | $24.56 | $23.77 | $23.83 | $23.83 | 550,014 |
| 2023-12-14 | $23.63 | $24.75 | $23.63 | $24.30 | $24.30 | 496,697 |
| 2023-12-13 | $22.91 | $23.50 | $22.04 | $23.38 | $23.38 | 481,926 |
| 2023-12-12 | $23.30 | $23.55 | $22.70 | $22.91 | $22.91 | 312,288 |
| 2023-12-11 | $23.62 | $23.77 | $22.81 | $23.30 | $23.30 | 416,122 |
| 2023-12-08 | $22.27 | $23.88 | $21.92 | $23.78 | $23.78 | 687,963 |
| 2023-12-07 | $23.71 | $23.71 | $22.38 | $22.53 | $22.53 | 374,180 |
| 2023-12-06 | $23.13 | $23.68 | $22.62 | $23.40 | $23.40 | 553,924 |
| 2023-12-05 | $22.30 | $23.26 | $22.14 | $22.82 | $22.82 | 817,443 |
| 2023-12-04 | $21.85 | $22.50 | $21.39 | $22.43 | $22.43 | 640,503 |
| 2023-12-01 | $20.63 | $21.36 | $20.06 | $21.19 | $21.19 | 302,679 |
| 2023-11-30 | $20.50 | $20.85 | $20.03 | $20.53 | $20.53 | 693,688 |
| 2023-11-29 | $20.62 | $21.02 | $20.55 | $20.63 | $20.63 | 287,556 |
| 2023-11-28 | $20.17 | $20.87 | $20.17 | $20.54 | $20.54 | 400,881 |
| 2023-11-27 | $19.76 | $20.78 | $19.65 | $20.70 | $20.70 | 363,560 |
| 2023-11-24 | $19.39 | $20.06 | $19.37 | $19.90 | $19.90 | 86,184 |
| 2023-11-22 | $19.54 | $19.74 | $19.18 | $19.53 | $19.53 | 423,059 |
| 2023-11-21 | $19.61 | $19.61 | $19.07 | $19.28 | $19.28 | 223,699 |
| 2023-11-20 | $19.37 | $19.79 | $19.34 | $19.73 | $19.73 | 464,639 |
| 2023-11-17 | $19.81 | $19.94 | $19.35 | $19.62 | $19.62 | 310,550 |
| 2023-11-16 | $20.00 | $20.18 | $19.51 | $19.61 | $19.51 | 325,959 |
| 2023-11-15 | $19.77 | $20.96 | $19.59 | $20.08 | $19.98 | 856,103 |
| 2023-11-14 | $19.37 | $20.10 | $19.37 | $19.80 | $19.70 | 570,269 |
| 2023-11-13 | $18.25 | $19.16 | $18.17 | $18.84 | $18.74 | 518,139 |
| 2023-11-10 | $18.69 | $18.81 | $17.85 | $18.56 | $18.47 | 588,801 |
| 2023-11-09 | $18.58 | $19.52 | $18.10 | $18.72 | $18.63 | 851,946 |
| 2023-11-08 | $17.77 | $19.38 | $17.50 | $18.86 | $18.76 | 2,732,872 |
| 2023-11-07 | $15.09 | $15.99 | $14.94 | $15.75 | $15.67 | 623,771 |
| 2023-11-06 | $15.50 | $15.70 | $15.06 | $15.30 | $15.22 | 368,165 |
| 2023-11-03 | $15.33 | $15.79 | $15.15 | $15.35 | $15.27 | 650,563 |
| 2023-11-02 | $14.92 | $15.13 | $14.26 | $14.95 | $14.87 | 622,213 |
| 2023-11-01 | $13.97 | $13.99 | $13.60 | $13.89 | $13.82 | 247,067 |
| 2023-10-31 | $13.58 | $14.03 | $13.44 | $13.89 | $13.82 | 536,028 |
| 2023-10-30 | $13.62 | $13.90 | $13.47 | $13.58 | $13.51 | 238,031 |
| 2023-10-27 | $13.89 | $14.02 | $13.32 | $13.53 | $13.46 | 563,896 |
| 2023-10-26 | $13.99 | $14.16 | $13.58 | $13.87 | $13.80 | 848,537 |
| 2023-10-25 | $15.05 | $15.24 | $13.86 | $14.01 | $14.01 | 1,254,900 |
| 2023-10-24 | $15.50 | $16.39 | $15.49 | $15.63 | $15.63 | 354,729 |
| 2023-10-23 | $15.12 | $15.68 | $15.05 | $15.48 | $15.48 | 412,363 |
| 2023-10-20 | $15.49 | $15.75 | $15.14 | $15.25 | $15.25 | 504,941 |
| 2023-10-19 | $15.50 | $15.68 | $15.22 | $15.48 | $15.48 | 325,587 |
| 2023-10-18 | $15.74 | $15.74 | $15.19 | $15.43 | $15.43 | 469,152 |
| 2023-10-17 | $15.50 | $16.18 | $15.50 | $15.90 | $15.90 | 377,341 |
| 2023-10-16 | $15.24 | $15.79 | $14.92 | $15.66 | $15.66 | 344,902 |
| 2023-10-13 | $15.22 | $15.49 | $15.04 | $15.12 | $15.12 | 383,596 |
| 2023-10-12 | $15.89 | $15.89 | $15.15 | $15.15 | $15.15 | 374,821 |
| 2023-10-11 | $15.91 | $16.07 | $15.64 | $15.82 | $15.82 | 513,888 |
| 2023-10-10 | $16.08 | $16.42 | $15.84 | $15.98 | $15.98 | 312,874 |
| 2023-10-09 | $15.69 | $16.13 | $15.50 | $15.98 | $15.98 | 284,229 |
| 2023-10-06 | $15.00 | $15.95 | $14.99 | $15.72 | $15.72 | 358,212 |
| 2023-10-05 | $14.99 | $15.28 | $14.70 | $15.20 | $15.20 | 480,593 |
| 2023-10-04 | $14.87 | $15.10 | $14.29 | $15.01 | $15.01 | 757,565 |
| 2023-10-03 | $14.55 | $14.76 | $14.44 | $14.66 | $14.66 | 651,588 |
| 2023-10-02 | $15.01 | $15.34 | $14.70 | $14.77 | $14.77 | 631,956 |
| 2023-09-29 | $15.21 | $15.55 | $14.99 | $15.00 | $15.00 | 555,925 |
| 2023-09-28 | $14.91 | $15.08 | $14.75 | $14.88 | $14.88 | 705,631 |
| 2023-09-27 | $15.14 | $15.28 | $14.84 | $15.01 | $15.01 | 381,543 |
| 2023-09-26 | $14.96 | $15.45 | $14.88 | $14.99 | $14.99 | 507,040 |
| 2023-09-25 | $14.98 | $15.20 | $14.86 | $15.15 | $15.15 | 282,443 |
| 2023-09-22 | $15.27 | $15.31 | $14.88 | $14.98 | $14.98 | 297,664 |
| 2023-09-21 | $15.48 | $15.51 | $15.01 | $15.01 | $15.01 | 689,473 |
| 2023-09-20 | $16.53 | $16.70 | $15.66 | $15.67 | $15.67 | 518,704 |
| 2023-09-19 | $16.65 | $16.77 | $16.31 | $16.47 | $16.47 | 350,601 |
| 2023-09-18 | $17.10 | $17.19 | $16.74 | $16.77 | $16.77 | 534,509 |
| 2023-09-15 | $16.85 | $17.50 | $16.80 | $17.34 | $17.34 | 534,351 |
| 2023-09-14 | $17.31 | $17.40 | $16.85 | $16.93 | $16.93 | 418,191 |
| 2023-09-13 | $17.34 | $17.67 | $17.09 | $17.11 | $17.11 | 336,229 |
| 2023-09-12 | $17.95 | $18.15 | $17.46 | $17.50 | $17.50 | 459,510 |
| 2023-09-11 | $18.23 | $18.28 | $17.79 | $18.11 | $18.11 | 336,392 |
| 2023-09-08 | $18.27 | $18.36 | $17.83 | $18.00 | $18.00 | 553,239 |
| 2023-09-07 | $18.25 | $18.38 | $17.88 | $18.29 | $18.29 | 363,085 |
| 2023-09-06 | $18.51 | $18.91 | $18.32 | $18.50 | $18.50 | 572,009 |
| 2023-09-05 | $18.51 | $18.59 | $18.12 | $18.51 | $18.51 | 389,311 |
| 2023-09-01 | $18.20 | $18.78 | $18.08 | $18.57 | $18.57 | 456,882 |
| 2023-08-31 | $17.81 | $18.25 | $17.75 | $18.07 | $18.07 | 330,775 |
| 2023-08-30 | $17.46 | $18.00 | $17.36 | $17.80 | $17.80 | 407,306 |
| 2023-08-29 | $16.23 | $17.67 | $16.23 | $17.50 | $17.50 | 569,043 |
| 2023-08-28 | $16.63 | $16.71 | $16.13 | $16.27 | $16.27 | 399,079 |
| 2023-08-25 | $16.56 | $16.56 | $15.94 | $16.31 | $16.31 | 441,471 |
| 2023-08-24 | $16.80 | $16.99 | $16.22 | $16.31 | $16.31 | 341,917 |
| 2023-08-23 | $17.04 | $17.07 | $16.46 | $16.83 | $16.83 | 467,577 |
| 2023-08-22 | $17.37 | $17.49 | $16.67 | $16.84 | $16.84 | 511,392 |
| 2023-08-21 | $17.69 | $17.69 | $16.70 | $17.36 | $17.36 | 613,909 |
| 2023-08-18 | $16.72 | $17.88 | $16.55 | $17.67 | $17.67 | 716,154 |
| 2023-08-17 | $17.01 | $17.41 | $16.80 | $17.04 | $16.94 | 454,960 |
| 2023-08-16 | $16.14 | $17.53 | $15.87 | $17.01 | $16.91 | 1,189,014 |
| 2023-08-15 | $16.94 | $16.94 | $16.13 | $16.18 | $16.18 | 1,137,724 |
| 2023-08-14 | $16.80 | $17.66 | $16.70 | $16.84 | $16.84 | 1,449,376 |
| 2023-08-11 | $17.50 | $17.50 | $16.56 | $16.56 | $16.56 | 1,803,009 |
| 2023-08-10 | $17.90 | $18.28 | $16.87 | $17.34 | $17.34 | 3,072,609 |
| 2023-08-09 | $21.40 | $21.46 | $17.69 | $18.13 | $18.13 | 7,064,647 |
| 2023-08-08 | $29.40 | $30.14 | $29.37 | $29.93 | $29.93 | 438,605 |
| 2023-08-07 | $31.08 | $31.32 | $29.60 | $30.29 | $30.29 | 199,534 |
| 2023-08-04 | $31.05 | $31.29 | $30.42 | $30.92 | $30.92 | 248,538 |
| 2023-08-03 | $30.50 | $31.24 | $30.25 | $30.75 | $30.75 | 404,176 |
| 2023-08-02 | $32.05 | $32.05 | $30.30 | $30.61 | $30.61 | 371,863 |
| 2023-08-01 | $33.51 | $33.60 | $32.61 | $32.80 | $32.80 | 252,118 |
| 2023-07-31 | $34.04 | $34.67 | $33.92 | $34.11 | $34.11 | 235,533 |
| 2023-07-28 | $33.10 | $33.96 | $33.09 | $33.71 | $33.71 | 208,840 |
| 2023-07-27 | $34.12 | $34.50 | $32.64 | $32.66 | $32.66 | 267,658 |
| 2023-07-26 | $32.43 | $33.75 | $32.34 | $33.62 | $33.62 | 210,407 |
| 2023-07-25 | $32.75 | $33.00 | $32.27 | $32.32 | $32.32 | 282,308 |
| 2023-07-24 | $33.04 | $33.46 | $32.79 | $32.94 | $32.94 | 229,773 |
| 2023-07-21 | $33.80 | $34.09 | $32.73 | $33.08 | $33.08 | 245,772 |
| 2023-07-20 | $36.02 | $36.29 | $33.24 | $33.44 | $33.44 | 563,116 |
| 2023-07-19 | $37.00 | $37.41 | $35.58 | $36.42 | $36.42 | 395,227 |
| 2023-07-18 | $35.50 | $36.73 | $34.98 | $36.72 | $36.72 | 463,707 |
| 2023-07-17 | $34.02 | $36.01 | $33.69 | $35.27 | $35.27 | 677,708 |
| 2023-07-14 | $34.14 | $34.39 | $33.53 | $33.89 | $33.89 | 368,488 |
| 2023-07-13 | $32.52 | $34.37 | $32.39 | $34.10 | $34.10 | 538,919 |
| 2023-07-12 | $30.23 | $32.45 | $30.06 | $32.27 | $32.27 | 791,250 |
| 2023-07-11 | $29.75 | $29.92 | $29.26 | $29.56 | $29.56 | 288,243 |
| 2023-07-10 | $29.23 | $29.72 | $29.01 | $29.31 | $29.31 | 149,243 |
| 2023-07-07 | $28.87 | $29.55 | $28.87 | $29.22 | $29.22 | 174,538 |
| 2023-07-06 | $29.30 | $29.30 | $28.42 | $28.74 | $28.74 | 286,940 |
| 2023-07-05 | $30.06 | $30.11 | $29.55 | $29.88 | $29.88 | 254,378 |
| 2023-07-03 | $29.78 | $30.36 | $29.51 | $30.06 | $30.06 | 94,255 |
| 2023-06-30 | $29.41 | $29.88 | $28.89 | $29.56 | $29.56 | 373,821 |
| 2023-06-29 | $29.15 | $29.55 | $28.62 | $28.75 | $28.75 | 299,509 |
| 2023-06-28 | $28.38 | $29.21 | $27.85 | $28.89 | $28.89 | 623,758 |
| 2023-06-27 | $27.24 | $28.43 | $26.94 | $28.35 | $28.35 | 494,567 |
| 2023-06-26 | $27.02 | $27.47 | $26.80 | $27.03 | $27.03 | 283,812 |
| 2023-06-23 | $27.12 | $27.26 | $26.58 | $27.15 | $27.15 | 439,553 |
| 2023-06-22 | $27.01 | $27.78 | $26.60 | $27.07 | $27.07 | 659,340 |
| 2023-06-21 | $27.93 | $27.93 | $26.59 | $26.70 | $26.70 | 707,487 |
| 2023-06-20 | $28.31 | $28.78 | $27.21 | $27.71 | $27.71 | 502,035 |
| 2023-06-16 | $30.25 | $30.25 | $28.37 | $28.79 | $28.79 | 2,787,010 |
| 2023-06-15 | $29.51 | $30.32 | $28.90 | $30.20 | $30.20 | 346,990 |
| 2023-06-14 | $30.19 | $30.47 | $29.51 | $29.72 | $29.72 | 308,758 |
| 2023-06-13 | $30.50 | $30.56 | $29.70 | $30.04 | $30.04 | 263,020 |
| 2023-06-12 | $29.81 | $30.27 | $29.54 | $30.25 | $30.25 | 211,485 |
| 2023-06-09 | $30.37 | $31.01 | $29.66 | $29.74 | $29.74 | 501,866 |
| 2023-06-08 | $30.65 | $30.92 | $30.30 | $30.44 | $30.44 | 185,028 |
| 2023-06-07 | $30.91 | $31.43 | $30.56 | $30.77 | $30.77 | 446,488 |
| 2023-06-06 | $30.30 | $31.02 | $30.06 | $30.91 | $30.91 | 446,769 |
| 2023-06-05 | $30.66 | $31.19 | $30.31 | $30.34 | $30.34 | 608,936 |
| 2023-06-02 | $31.47 | $31.47 | $30.19 | $30.60 | $30.60 | 381,142 |
| 2023-06-01 | $31.22 | $31.74 | $30.50 | $31.17 | $31.17 | 347,868 |
| 2023-05-31 | $31.69 | $31.82 | $30.17 | $31.39 | $31.39 | 297,918 |
| 2023-05-30 | $32.27 | $32.34 | $31.57 | $31.89 | $31.89 | 351,806 |
| 2023-05-26 | $31.36 | $32.40 | $31.36 | $31.73 | $31.73 | 192,858 |
| 2023-05-25 | $31.58 | $31.97 | $31.21 | $31.22 | $31.22 | 569,058 |
| 2023-05-24 | $32.38 | $32.38 | $30.84 | $31.47 | $31.47 | 812,830 |
| 2023-05-23 | $32.80 | $33.60 | $32.41 | $32.43 | $32.43 | 296,335 |
| 2023-05-22 | $32.15 | $33.78 | $31.79 | $33.04 | $33.04 | 146,490 |
| 2023-05-19 | $32.55 | $32.88 | $31.79 | $32.13 | $32.13 | 260,131 |
| 2023-05-18 | $33.29 | $33.39 | $31.79 | $32.51 | $32.51 | 433,110 |
| 2023-05-17 | $33.30 | $33.90 | $32.96 | $33.57 | $33.57 | 306,437 |
| 2023-05-16 | $33.81 | $34.01 | $32.75 | $33.03 | $33.03 | 341,765 |
| 2023-05-15 | $34.83 | $35.20 | $33.94 | $34.04 | $34.04 | 379,076 |
| 2023-05-12 | $36.29 | $36.57 | $34.05 | $34.66 | $34.66 | 462,385 |
| 2023-05-11 | $36.27 | $36.73 | $34.01 | $36.28 | $36.28 | 756,078 |
| 2023-05-10 | $38.42 | $38.68 | $32.65 | $36.32 | $36.32 | 2,549,133 |
| 2023-05-09 | $40.73 | $42.50 | $40.17 | $42.39 | $42.39 | 563,119 |
| 2023-05-08 | $40.92 | $41.83 | $40.08 | $41.25 | $41.25 | 470,193 |
| 2023-05-05 | $40.33 | $40.87 | $39.93 | $40.74 | $40.74 | 273,475 |
| 2023-05-04 | $40.42 | $42.19 | $39.53 | $39.66 | $39.66 | 379,041 |
| 2023-05-03 | $40.54 | $42.13 | $40.39 | $40.54 | $40.54 | 304,614 |
| 2023-05-02 | $40.38 | $40.80 | $39.81 | $40.68 | $40.68 | 130,844 |
| 2023-05-01 | $40.45 | $40.74 | $40.15 | $40.54 | $40.54 | 198,308 |
| 2023-04-28 | $39.74 | $40.85 | $39.52 | $40.65 | $40.65 | 151,086 |
| 2023-04-27 | $39.60 | $39.91 | $38.68 | $39.89 | $39.89 | 324,462 |
| 2023-04-26 | $40.50 | $41.15 | $39.17 | $39.24 | $39.24 | 278,609 |
| 2023-04-25 | $41.41 | $41.49 | $39.73 | $40.03 | $40.03 | 651,191 |
| 2023-04-24 | $41.94 | $42.40 | $41.22 | $41.66 | $41.66 | 241,123 |
| 2023-04-21 | $42.42 | $42.46 | $41.79 | $41.89 | $41.89 | 300,432 |
| 2023-04-20 | $41.75 | $42.49 | $41.75 | $42.30 | $42.30 | 280,854 |
| 2023-04-19 | $41.64 | $42.52 | $41.56 | $42.16 | $42.16 | 329,253 |
| 2023-04-18 | $39.86 | $43.15 | $39.82 | $42.13 | $42.13 | 1,660,311 |
| 2023-04-17 | $42.46 | $42.83 | $41.56 | $42.44 | $42.44 | 842,005 |
| 2023-04-14 | $43.55 | $43.81 | $42.04 | $42.20 | $42.20 | 402,338 |
| 2023-04-13 | $43.09 | $43.80 | $42.53 | $43.77 | $43.77 | 455,862 |
| 2023-04-12 | $41.26 | $42.56 | $40.74 | $42.55 | $42.55 | 470,362 |
| 2023-04-11 | $41.14 | $41.14 | $39.87 | $40.72 | $40.72 | 362,851 |
| 2023-04-10 | $40.20 | $40.57 | $39.39 | $40.38 | $40.38 | 368,296 |
| 2023-04-06 | $40.72 | $40.92 | $39.15 | $40.91 | $40.91 | 183,173 |
| 2023-04-05 | $42.65 | $42.85 | $40.85 | $40.96 | $40.96 | 248,167 |
| 2023-04-04 | $43.17 | $43.50 | $42.64 | $42.98 | $42.98 | 172,439 |
| 2023-04-03 | $43.45 | $43.52 | $42.22 | $42.93 | $42.93 | 163,768 |
| 2023-03-31 | $42.95 | $43.72 | $42.89 | $43.53 | $43.53 | 298,797 |
| 2023-03-30 | $42.58 | $42.90 | $42.14 | $42.75 | $42.75 | 173,572 |
| 2023-03-29 | $42.37 | $42.46 | $41.59 | $42.14 | $42.14 | 150,071 |
| 2023-03-28 | $42.09 | $42.20 | $41.23 | $41.53 | $41.53 | 152,655 |
| 2023-03-27 | $41.58 | $42.55 | $41.58 | $42.28 | $42.28 | 214,580 |
| 2023-03-24 | $41.40 | $41.66 | $40.82 | $41.33 | $41.33 | 108,871 |
| 2023-03-23 | $41.34 | $42.64 | $41.25 | $42.05 | $42.05 | 220,888 |
| 2023-03-22 | $42.71 | $43.32 | $41.08 | $41.08 | $41.08 | 307,545 |
| 2023-03-21 | $41.43 | $42.96 | $41.43 | $42.79 | $42.79 | 231,477 |
| 2023-03-20 | $41.06 | $41.59 | $40.48 | $40.99 | $40.99 | 194,196 |
| 2023-03-17 | $42.18 | $42.21 | $40.47 | $41.09 | $41.09 | 342,402 |
| 2023-03-16 | $40.41 | $42.41 | $39.97 | $42.18 | $42.18 | 693,212 |
| 2023-03-15 | $40.00 | $40.82 | $39.12 | $40.69 | $40.69 | 497,661 |
| 2023-03-14 | $38.70 | $41.00 | $38.70 | $40.89 | $40.89 | 562,455 |
| 2023-03-13 | $37.19 | $39.28 | $36.49 | $37.92 | $37.92 | 571,810 |
| 2023-03-10 | $38.77 | $38.82 | $36.63 | $37.54 | $37.54 | 603,938 |
| 2023-03-09 | $38.34 | $39.88 | $38.18 | $38.77 | $38.77 | 1,043,120 |
| 2023-03-08 | $34.64 | $36.80 | $32.90 | $36.41 | $36.41 | 1,528,367 |
| 2023-03-07 | $33.22 | $33.61 | $32.17 | $32.71 | $32.71 | 458,059 |
| 2023-03-06 | $34.09 | $34.71 | $33.13 | $33.19 | $33.19 | 376,222 |
| 2023-03-03 | $32.43 | $34.01 | $32.11 | $33.88 | $33.88 | 298,588 |
| 2023-03-02 | $30.31 | $32.04 | $30.11 | $31.95 | $31.95 | 220,471 |
| 2023-03-01 | $30.72 | $31.58 | $30.48 | $30.77 | $30.77 | 157,234 |
| 2023-02-28 | $30.34 | $31.34 | $30.26 | $30.65 | $30.65 | 257,952 |
| 2023-02-27 | $30.36 | $30.51 | $30.00 | $30.34 | $30.34 | 189,843 |
| 2023-02-24 | $30.10 | $30.39 | $29.76 | $29.99 | $29.99 | 222,297 |
| 2023-02-23 | $32.02 | $32.02 | $30.31 | $31.00 | $31.00 | 240,325 |
| 2023-02-22 | $31.62 | $32.34 | $30.97 | $31.49 | $31.49 | 240,262 |
| 2023-02-21 | $32.17 | $32.41 | $31.45 | $31.79 | $31.79 | 125,069 |
| 2023-02-17 | $32.98 | $33.03 | $32.11 | $32.86 | $32.86 | 158,999 |
| 2023-02-16 | $33.79 | $34.17 | $33.08 | $33.11 | $33.11 | 166,365 |
| 2023-02-15 | $32.54 | $34.85 | $32.44 | $34.75 | $34.75 | 331,926 |
| 2023-02-14 | $32.31 | $33.07 | $31.84 | $32.84 | $32.84 | 268,616 |
| 2023-02-13 | $33.37 | $33.68 | $32.72 | $32.82 | $32.82 | 234,306 |
| 2023-02-10 | $33.00 | $33.30 | $32.50 | $33.14 | $33.14 | 204,689 |
| 2023-02-09 | $35.45 | $35.45 | $33.10 | $33.28 | $33.28 | 454,160 |
| 2023-02-08 | $36.13 | $36.42 | $34.81 | $34.85 | $34.85 | 268,779 |
| 2023-02-07 | $35.18 | $36.61 | $34.83 | $36.42 | $36.42 | 316,477 |
| 2023-02-06 | $35.31 | $35.73 | $34.83 | $35.40 | $35.40 | 249,039 |
| 2023-02-03 | $35.93 | $36.91 | $35.19 | $35.97 | $35.97 | 137,726 |
| 2023-02-02 | $36.90 | $38.25 | $36.77 | $36.94 | $36.94 | 436,859 |
| 2023-02-01 | $35.37 | $36.61 | $34.85 | $36.36 | $36.36 | 178,068 |
| 2023-01-31 | $34.93 | $35.60 | $34.70 | $35.33 | $35.33 | 186,258 |
| 2023-01-30 | $34.07 | $34.94 | $34.00 | $34.69 | $34.69 | 240,731 |
| 2023-01-27 | $33.79 | $34.95 | $33.79 | $34.83 | $34.83 | 315,601 |
| 2023-01-26 | $34.09 | $34.42 | $33.48 | $34.08 | $34.08 | 156,177 |
| 2023-01-25 | $33.11 | $33.56 | $32.23 | $33.31 | $33.31 | 181,259 |
| 2023-01-24 | $34.35 | $34.71 | $33.54 | $33.68 | $33.68 | 184,747 |
| 2023-01-23 | $32.83 | $34.53 | $32.39 | $34.52 | $34.52 | 345,331 |
| 2023-01-20 | $31.60 | $32.40 | $31.37 | $32.40 | $32.40 | 496,363 |
| 2023-01-19 | $32.41 | $32.41 | $31.20 | $31.52 | $31.52 | 638,715 |
| 2023-01-18 | $33.20 | $33.33 | $31.94 | $32.10 | $32.10 | 850,198 |
| 2023-01-17 | $33.00 | $33.29 | $32.05 | $32.37 | $32.37 | 215,305 |
| 2023-01-13 | $31.70 | $33.16 | $31.36 | $33.00 | $33.00 | 326,276 |
| 2023-01-12 | $31.10 | $32.50 | $30.15 | $32.33 | $32.33 | 412,814 |
| 2023-01-11 | $30.72 | $31.17 | $29.45 | $31.10 | $31.10 | 436,593 |
| 2023-01-10 | $27.96 | $30.39 | $27.81 | $30.29 | $30.29 | 991,144 |
| 2023-01-09 | $27.44 | $28.76 | $25.54 | $27.89 | $27.89 | 1,475,836 |
| 2023-01-06 | $27.05 | $27.68 | $26.39 | $27.00 | $27.00 | 792,186 |
| 2023-01-05 | $26.23 | $26.95 | $26.02 | $26.73 | $26.73 | 331,382 |
| 2023-01-04 | $26.06 | $27.09 | $25.79 | $26.73 | $26.73 | 396,123 |
| 2023-01-03 | $26.05 | $26.53 | $25.09 | $25.52 | $25.52 | 151,570 |
| 2022-12-30 | $24.79 | $25.99 | $24.78 | $25.41 | $25.41 | 218,949 |
| 2022-12-29 | $24.46 | $25.50 | $24.46 | $25.38 | $25.38 | 401,782 |
| 2022-12-28 | $24.42 | $24.42 | $23.71 | $24.01 | $24.01 | 398,373 |
| 2022-12-27 | $24.06 | $24.96 | $24.02 | $24.58 | $24.58 | 135,907 |
| 2022-12-23 | $24.57 | $24.57 | $23.98 | $24.23 | $24.23 | 145,304 |
| 2022-12-22 | $24.85 | $24.92 | $24.11 | $24.67 | $24.67 | 298,715 |
| 2022-12-21 | $25.87 | $26.04 | $25.30 | $25.36 | $25.36 | 414,238 |
| 2022-12-20 | $25.29 | $25.99 | $25.12 | $25.62 | $25.62 | 186,441 |
| 2022-12-19 | $26.55 | $26.55 | $25.48 | $25.57 | $25.57 | 165,017 |
| 2022-12-16 | $26.46 | $26.85 | $25.70 | $26.32 | $26.32 | 385,753 |
| 2022-12-15 | $26.40 | $27.53 | $26.40 | $26.81 | $26.81 | 540,187 |
| 2022-12-14 | $27.20 | $27.79 | $26.80 | $27.04 | $27.04 | 247,629 |
| 2022-12-13 | $29.44 | $29.82 | $27.06 | $27.20 | $27.20 | 1,350,937 |
| 2022-12-12 | $26.86 | $28.30 | $26.79 | $28.01 | $28.01 | 164,301 |
| 2022-12-09 | $27.14 | $27.64 | $26.80 | $27.00 | $27.00 | 290,519 |
| 2022-12-08 | $27.75 | $28.57 | $27.04 | $27.48 | $27.48 | 343,248 |
| 2022-12-07 | $27.05 | $27.54 | $26.43 | $27.39 | $27.39 | 303,617 |
| 2022-12-06 | $27.85 | $27.85 | $26.51 | $27.41 | $27.41 | 345,149 |
| 2022-12-05 | $29.60 | $29.73 | $27.83 | $27.94 | $27.94 | 311,525 |
| 2022-12-02 | $29.95 | $30.54 | $29.36 | $29.69 | $29.69 | 352,804 |
| 2022-12-01 | $31.00 | $31.78 | $30.66 | $31.05 | $31.05 | 384,016 |
| 2022-11-30 | $29.04 | $30.89 | $28.65 | $30.81 | $30.81 | 230,580 |
| 2022-11-29 | $27.90 | $28.83 | $27.80 | $28.59 | $28.59 | 268,446 |
| 2022-11-28 | $28.95 | $29.02 | $27.80 | $27.85 | $27.85 | 283,728 |
| 2022-11-25 | $29.45 | $29.76 | $28.94 | $29.00 | $29.00 | 74,986 |
| 2022-11-23 | $29.20 | $29.87 | $28.81 | $29.24 | $29.24 | 215,490 |
| 2022-11-22 | $28.99 | $29.71 | $28.39 | $29.41 | $29.41 | 569,159 |
| 2022-11-21 | $29.59 | $29.69 | $28.25 | $28.99 | $28.99 | 655,634 |
| 2022-11-18 | $31.33 | $31.33 | $29.65 | $29.98 | $29.98 | 357,104 |
| 2022-11-17 | $30.58 | $31.80 | $30.58 | $30.77 | $30.77 | 410,737 |
| 2022-11-16 | $32.11 | $32.32 | $30.26 | $31.90 | $31.90 | 591,767 |
| 2022-11-15 | $33.05 | $33.65 | $32.39 | $32.52 | $32.52 | 657,996 |
| 2022-11-14 | $32.79 | $33.25 | $32.12 | $32.22 | $32.22 | 463,888 |
| 2022-11-11 | $31.30 | $33.92 | $30.39 | $33.88 | $33.88 | 368,285 |
| 2022-11-10 | $28.89 | $31.55 | $28.78 | $31.50 | $31.50 | 425,481 |
| 2022-11-09 | $29.68 | $29.68 | $26.59 | $26.67 | $26.67 | 491,469 |
| 2022-11-08 | $30.12 | $31.52 | $29.76 | $30.11 | $30.11 | 626,502 |
| 2022-11-07 | $29.82 | $31.11 | $29.56 | $29.90 | $29.90 | 495,320 |
| 2022-11-04 | $30.30 | $30.58 | $27.60 | $29.05 | $29.05 | 448,691 |
| 2022-11-03 | $28.45 | $30.00 | $27.89 | $29.66 | $29.66 | 912,193 |
| 2022-11-02 | $30.15 | $30.66 | $28.35 | $28.48 | $28.48 | 725,994 |
| 2022-11-01 | $31.06 | $31.20 | $29.63 | $30.57 | $30.57 | 366,894 |
| 2022-10-31 | $30.16 | $30.89 | $29.71 | $30.07 | $30.07 | 279,281 |
| 2022-10-28 | $29.57 | $30.61 | $28.74 | $30.33 | $30.33 | 415,212 |
| 2022-10-27 | $29.30 | $30.60 | $29.30 | $29.98 | $29.98 | 225,622 |
| 2022-10-26 | $29.19 | $30.81 | $28.79 | $29.36 | $29.36 | 318,599 |
| 2022-10-25 | $27.45 | $29.27 | $27.45 | $29.19 | $29.19 | 369,528 |
| 2022-10-24 | $28.60 | $28.68 | $27.27 | $27.36 | $27.36 | 405,970 |
| 2022-10-21 | $26.72 | $28.58 | $26.07 | $28.55 | $28.55 | 279,910 |
| 2022-10-20 | $26.50 | $27.55 | $26.17 | $26.82 | $26.82 | 247,570 |
| 2022-10-19 | $27.79 | $27.83 | $26.09 | $26.19 | $26.19 | 404,119 |
| 2022-10-18 | $29.11 | $29.65 | $27.80 | $28.16 | $28.16 | 223,961 |
| 2022-10-17 | $26.93 | $28.85 | $26.93 | $27.95 | $27.95 | 248,659 |
| 2022-10-14 | $27.08 | $27.90 | $25.83 | $25.88 | $25.88 | 190,434 |
| 2022-10-13 | $25.00 | $27.20 | $24.73 | $26.92 | $26.92 | 205,510 |
| 2022-10-12 | $27.05 | $27.39 | $26.22 | $26.54 | $26.54 | 210,327 |
| 2022-10-11 | $27.30 | $27.76 | $26.17 | $26.94 | $26.94 | 285,750 |
| 2022-10-10 | $28.13 | $28.41 | $26.95 | $27.51 | $27.51 | 166,133 |
| 2022-10-07 | $29.89 | $29.89 | $28.39 | $28.44 | $28.44 | 255,966 |
| 2022-10-06 | $29.63 | $30.27 | $29.40 | $30.00 | $30.00 | 295,671 |
| 2022-10-05 | $29.75 | $30.38 | $29.60 | $29.94 | $29.94 | 177,309 |
| 2022-10-04 | $29.08 | $31.10 | $29.01 | $30.84 | $30.84 | 254,062 |
| 2022-10-03 | $27.49 | $28.51 | $26.71 | $27.89 | $27.89 | 221,397 |
| 2022-09-30 | $27.26 | $28.60 | $26.91 | $27.05 | $27.05 | 153,155 |
| 2022-09-29 | $28.05 | $28.27 | $27.23 | $27.48 | $27.48 | 398,983 |
| 2022-09-28 | $26.87 | $29.08 | $26.63 | $28.86 | $28.86 | 256,972 |
| 2022-09-27 | $27.30 | $28.18 | $26.53 | $26.79 | $26.79 | 181,684 |
| 2022-09-26 | $27.60 | $28.37 | $26.73 | $26.81 | $26.81 | 277,175 |
| 2022-09-23 | $27.45 | $27.76 | $27.05 | $27.71 | $27.71 | 217,619 |
| 2022-09-22 | $29.98 | $30.19 | $27.71 | $28.03 | $28.03 | 344,097 |
| 2022-09-21 | $31.66 | $31.74 | $30.15 | $30.19 | $30.19 | 509,472 |
| 2022-09-20 | $31.12 | $33.09 | $30.82 | $31.64 | $31.64 | 367,581 |
| 2022-09-19 | $30.61 | $31.91 | $30.44 | $31.78 | $31.78 | 181,968 |
| 2022-09-16 | $31.39 | $31.79 | $30.59 | $31.53 | $31.53 | 378,514 |
| 2022-09-15 | $32.04 | $33.35 | $31.66 | $31.86 | $31.86 | 239,234 |
| 2022-09-14 | $31.12 | $32.44 | $30.54 | $32.40 | $32.40 | 311,525 |
| 2022-09-13 | $31.20 | $31.88 | $30.75 | $30.82 | $30.82 | 367,053 |
| 2022-09-12 | $32.35 | $33.18 | $31.98 | $33.17 | $33.17 | 204,791 |
| 2022-09-09 | $30.43 | $32.04 | $30.43 | $31.99 | $31.99 | 224,043 |
| 2022-09-08 | $29.06 | $30.13 | $28.80 | $29.94 | $29.94 | 305,678 |
| 2022-09-07 | $28.66 | $29.41 | $27.93 | $29.34 | $29.34 | 377,589 |
| 2022-09-06 | $29.29 | $29.70 | $28.51 | $28.61 | $28.61 | 209,514 |
| 2022-09-02 | $30.74 | $30.76 | $29.21 | $29.44 | $29.44 | 617,663 |
| 2022-09-01 | $30.00 | $30.16 | $28.97 | $30.15 | $30.15 | 410,205 |
| 2022-08-31 | $30.70 | $30.88 | $30.10 | $30.59 | $30.59 | 350,298 |
| 2022-08-30 | $30.80 | $31.43 | $29.96 | $30.30 | $30.30 | 346,360 |
| 2022-08-29 | $30.07 | $30.87 | $29.40 | $30.50 | $30.50 | 252,075 |
| 2022-08-26 | $33.18 | $33.34 | $30.48 | $30.66 | $30.66 | 483,955 |
| 2022-08-25 | $33.42 | $34.14 | $33.15 | $33.45 | $33.45 | 367,547 |
| 2022-08-24 | $32.64 | $33.90 | $32.41 | $33.09 | $33.09 | 281,677 |
| 2022-08-23 | $32.19 | $32.75 | $31.51 | $32.50 | $32.50 | 177,482 |
| 2022-08-22 | $31.16 | $32.67 | $31.16 | $32.19 | $32.19 | 269,311 |
| 2022-08-19 | $33.22 | $33.26 | $31.92 | $32.38 | $32.38 | 289,669 |
| 2022-08-18 | $34.50 | $34.61 | $33.61 | $34.28 | $34.28 | 201,758 |
| 2022-08-17 | $35.49 | $35.77 | $33.63 | $34.50 | $34.50 | 319,278 |
| 2022-08-16 | $37.24 | $37.31 | $35.80 | $36.44 | $36.44 | 377,162 |
| 2022-08-15 | $34.38 | $37.53 | $33.24 | $37.18 | $37.18 | 343,309 |
| 2022-08-12 | $36.39 | $36.93 | $35.27 | $35.34 | $35.34 | 371,461 |
| 2022-08-11 | $36.60 | $39.10 | $36.04 | $36.10 | $36.10 | 880,338 |
| 2022-08-10 | $33.99 | $36.61 | $33.00 | $35.65 | $35.65 | 1,561,894 |
| 2022-08-09 | $36.01 | $37.00 | $32.37 | $33.03 | $33.03 | 2,090,721 |
| 2022-08-08 | $37.79 | $42.39 | $37.76 | $42.06 | $42.06 | 989,962 |
| 2022-08-05 | $37.33 | $37.78 | $36.08 | $37.52 | $37.52 | 542,576 |
| 2022-08-04 | $38.50 | $39.08 | $37.16 | $37.48 | $37.48 | 366,576 |
| 2022-08-03 | $36.49 | $38.98 | $36.17 | $38.91 | $38.91 | 425,486 |
| 2022-08-02 | $34.35 | $36.65 | $33.85 | $36.10 | $36.10 | 323,900 |
| 2022-08-01 | $34.29 | $35.00 | $34.10 | $34.59 | $34.59 | 126,295 |
| 2022-07-29 | $33.30 | $35.11 | $32.94 | $34.88 | $34.88 | 269,865 |
| 2022-07-28 | $33.34 | $33.70 | $31.72 | $33.21 | $33.21 | 197,325 |
| 2022-07-27 | $32.00 | $33.35 | $30.90 | $33.20 | $33.20 | 264,782 |
| 2022-07-26 | $33.68 | $33.68 | $31.11 | $31.12 | $31.12 | 264,666 |
| 2022-07-25 | $35.41 | $35.41 | $33.43 | $33.88 | $33.88 | 409,748 |
| 2022-07-22 | $36.39 | $36.63 | $34.65 | $35.40 | $35.40 | 313,543 |
| 2022-07-21 | $36.55 | $36.77 | $35.84 | $36.64 | $36.64 | 322,046 |
| 2022-07-20 | $34.25 | $36.62 | $34.25 | $36.30 | $36.30 | 452,832 |
| 2022-07-19 | $32.57 | $34.41 | $32.57 | $34.07 | $34.07 | 405,664 |
| 2022-07-18 | $31.42 | $32.82 | $31.23 | $31.92 | $31.92 | 231,967 |
| 2022-07-15 | $31.17 | $31.64 | $30.10 | $30.84 | $30.84 | 285,069 |
| 2022-07-14 | $30.17 | $30.86 | $29.11 | $30.52 | $30.52 | 536,412 |
| 2022-07-13 | $30.60 | $31.97 | $29.90 | $31.49 | $31.49 | 378,722 |
| 2022-07-12 | $31.57 | $32.54 | $30.93 | $31.11 | $31.11 | 392,029 |
| 2022-07-11 | $33.08 | $33.53 | $31.26 | $31.50 | $31.50 | 718,168 |
| 2022-07-08 | $33.41 | $34.46 | $31.81 | $34.00 | $34.00 | 434,390 |
| 2022-07-07 | $34.04 | $35.06 | $33.74 | $33.76 | $33.76 | 457,441 |
| 2022-07-06 | $34.96 | $35.89 | $33.34 | $33.95 | $33.95 | 370,949 |
| 2022-07-05 | $34.97 | $35.65 | $33.63 | $35.13 | $35.13 | 662,554 |
| 2022-07-01 | $36.10 | $36.10 | $34.43 | $35.12 | $35.12 | 522,853 |
| 2022-06-30 | $36.68 | $37.15 | $34.81 | $36.17 | $36.17 | 668,160 |
| 2022-06-29 | $37.98 | $38.52 | $37.09 | $37.51 | $37.51 | 305,138 |
| 2022-06-28 | $39.40 | $40.33 | $37.46 | $38.13 | $38.13 | 225,663 |
| 2022-06-27 | $40.40 | $40.77 | $38.76 | $39.51 | $39.51 | 454,489 |
| 2022-06-24 | $39.06 | $40.52 | $38.73 | $39.66 | $39.66 | 339,039 |
| 2022-06-23 | $37.45 | $39.09 | $36.50 | $38.53 | $38.53 | 515,544 |
| 2022-06-22 | $37.50 | $38.77 | $36.91 | $36.99 | $36.99 | 577,312 |
| 2022-06-21 | $39.43 | $41.17 | $38.00 | $38.40 | $38.40 | 304,831 |
| 2022-06-17 | $38.34 | $39.47 | $37.93 | $37.99 | $37.99 | 339,946 |
| 2022-06-16 | $40.91 | $40.95 | $37.76 | $37.99 | $37.99 | 391,698 |
| 2022-06-15 | $41.03 | $43.31 | $40.79 | $42.70 | $42.70 | 281,224 |
| 2022-06-14 | $42.00 | $42.61 | $39.76 | $40.58 | $40.58 | 334,000 |
| 2022-06-13 | $43.34 | $43.80 | $40.81 | $41.30 | $41.30 | 533,271 |
| 2022-06-10 | $46.23 | $47.26 | $44.40 | $45.40 | $45.40 | 322,334 |
| 2022-06-09 | $49.89 | $50.44 | $47.70 | $47.84 | $47.84 | 169,513 |
| 2022-06-08 | $50.72 | $51.00 | $49.73 | $50.50 | $50.50 | 233,661 |
| 2022-06-07 | $49.73 | $51.20 | $48.64 | $50.47 | $50.47 | 134,097 |
| 2022-06-06 | $51.50 | $52.98 | $50.14 | $50.76 | $50.76 | 265,606 |
| 2022-06-03 | $51.10 | $51.14 | $49.68 | $50.04 | $50.04 | 415,154 |
| 2022-06-02 | $49.31 | $52.98 | $48.80 | $52.29 | $52.29 | 274,560 |
| 2022-06-01 | $51.35 | $52.51 | $48.23 | $48.80 | $48.80 | 116,014 |
| 2022-05-31 | $52.99 | $53.18 | $50.29 | $51.44 | $51.44 | 213,980 |
| 2022-05-27 | $51.78 | $52.87 | $50.55 | $51.46 | $51.46 | 219,044 |
| 2022-05-26 | $46.70 | $51.04 | $46.05 | $50.89 | $50.89 | 387,953 |
| 2022-05-25 | $44.02 | $46.76 | $44.02 | $46.63 | $46.63 | 247,415 |
| 2022-05-24 | $48.27 | $48.74 | $43.87 | $44.57 | $44.57 | 240,593 |
| 2022-05-23 | $48.87 | $50.14 | $48.09 | $49.92 | $49.92 | 132,952 |
| 2022-05-20 | $48.81 | $49.51 | $46.39 | $48.50 | $48.50 | 259,307 |
| 2022-05-19 | $44.86 | $49.53 | $44.79 | $47.79 | $47.79 | 333,638 |
| 2022-05-18 | $46.12 | $47.58 | $44.89 | $45.07 | $45.07 | 220,620 |
| 2022-05-17 | $46.65 | $48.55 | $45.43 | $47.41 | $47.41 | 247,171 |
| 2022-05-16 | $48.21 | $49.03 | $45.06 | $45.12 | $45.12 | 294,134 |
| 2022-05-13 | $44.85 | $48.41 | $44.85 | $48.38 | $48.38 | 293,057 |
| 2022-05-12 | $40.49 | $44.50 | $39.89 | $43.32 | $43.32 | 593,042 |
| 2022-05-11 | $42.19 | $42.44 | $40.33 | $41.23 | $41.23 | 361,441 |
| 2022-05-10 | $43.55 | $45.38 | $38.89 | $42.37 | $42.37 | 741,576 |
| 2022-05-09 | $47.12 | $49.19 | $44.44 | $44.76 | $44.76 | 449,893 |
| 2022-05-06 | $50.87 | $51.80 | $47.15 | $49.59 | $49.59 | 539,678 |
| 2022-05-05 | $56.00 | $56.00 | $50.87 | $51.25 | $51.25 | 258,935 |
| 2022-05-04 | $56.20 | $57.09 | $53.42 | $56.89 | $56.89 | 454,391 |
| 2022-05-03 | $56.95 | $58.34 | $56.04 | $56.22 | $56.22 | 299,070 |
| 2022-05-02 | $55.61 | $57.14 | $54.83 | $56.90 | $56.90 | 232,370 |
| 2022-04-29 | $58.83 | $61.64 | $55.75 | $55.91 | $55.91 | 299,206 |
| 2022-04-28 | $56.99 | $59.97 | $55.85 | $59.38 | $59.38 | 234,754 |
| 2022-04-27 | $57.55 | $59.18 | $55.42 | $55.52 | $55.52 | 374,282 |
| 2022-04-26 | $60.24 | $60.53 | $57.02 | $57.19 | $57.19 | 267,763 |
| 2022-04-25 | $57.65 | $61.23 | $56.30 | $60.78 | $60.78 | 304,733 |
| 2022-04-22 | $61.70 | $62.53 | $58.10 | $58.12 | $58.12 | 287,922 |
| 2022-04-21 | $66.81 | $67.66 | $61.49 | $61.98 | $61.98 | 240,695 |
| 2022-04-20 | $69.71 | $69.71 | $65.50 | $65.52 | $65.52 | 206,355 |
| 2022-04-19 | $65.30 | $69.36 | $64.93 | $68.68 | $68.68 | 166,471 |
| 2022-04-18 | $65.76 | $67.02 | $64.59 | $65.74 | $65.74 | 121,418 |
| 2022-04-14 | $67.82 | $68.58 | $65.66 | $66.27 | $66.27 | 224,633 |
| 2022-04-13 | $65.11 | $68.42 | $65.11 | $67.46 | $67.46 | 222,032 |
| 2022-04-12 | $66.71 | $68.83 | $64.63 | $65.28 | $65.28 | 170,446 |
| 2022-04-11 | $66.50 | $67.95 | $64.90 | $65.73 | $65.73 | 192,231 |
| 2022-04-08 | $68.68 | $68.86 | $65.56 | $67.90 | $67.90 | 205,819 |
| 2022-04-07 | $70.89 | $71.70 | $68.04 | $68.59 | $68.59 | 308,070 |
| 2022-04-06 | $73.78 | $74.28 | $68.83 | $71.35 | $71.35 | 264,463 |
| 2022-04-05 | $77.56 | $77.79 | $74.97 | $75.42 | $75.42 | 258,512 |
| 2022-04-04 | $76.71 | $79.13 | $76.38 | $77.40 | $77.40 | 145,372 |
| 2022-04-01 | $75.69 | $78.53 | $74.31 | $75.74 | $75.74 | 214,422 |
| 2022-03-31 | $76.23 | $77.40 | $75.35 | $75.39 | $75.39 | 301,122 |
| 2022-03-30 | $74.26 | $77.76 | $73.49 | $76.06 | $76.06 | 426,508 |
| 2022-03-29 | $73.29 | $75.35 | $71.68 | $74.89 | $74.89 | 350,035 |
| 2022-03-28 | $71.19 | $73.59 | $70.07 | $70.76 | $70.76 | 303,273 |
| 2022-03-25 | $73.99 | $74.00 | $70.75 | $71.59 | $71.59 | 164,422 |
| 2022-03-24 | $70.99 | $73.86 | $70.83 | $73.43 | $73.43 | 320,132 |
| 2022-03-23 | $73.86 | $74.50 | $70.46 | $70.46 | $70.46 | 277,129 |
| 2022-03-22 | $71.16 | $74.96 | $70.75 | $74.88 | $74.88 | 404,336 |
| 2022-03-21 | $71.37 | $73.41 | $69.20 | $70.83 | $70.83 | 425,777 |
| 2022-03-18 | $66.30 | $72.54 | $65.41 | $71.65 | $71.65 | 790,660 |
| 2022-03-17 | $62.14 | $67.76 | $61.83 | $67.00 | $67.00 | 640,280 |
| 2022-03-16 | $58.89 | $64.29 | $58.63 | $63.48 | $63.48 | 734,314 |
| 2022-03-15 | $52.80 | $57.32 | $52.52 | $57.24 | $57.24 | 601,003 |
| 2022-03-14 | $55.01 | $56.65 | $52.93 | $52.94 | $52.94 | 468,663 |
| 2022-03-11 | $58.46 | $58.77 | $54.93 | $55.35 | $55.35 | 258,126 |
| 2022-03-10 | $55.79 | $57.62 | $54.37 | $56.75 | $56.75 | 474,314 |
| 2022-03-09 | $51.00 | $57.15 | $50.62 | $57.00 | $57.00 | 828,188 |
| 2022-03-08 | $44.86 | $51.17 | $44.02 | $49.76 | $49.76 | 937,050 |
| 2022-03-07 | $47.93 | $48.50 | $43.81 | $44.15 | $44.15 | 341,370 |
| 2022-03-04 | $49.63 | $50.21 | $46.64 | $47.52 | $47.52 | 290,897 |
| 2022-03-03 | $51.89 | $51.89 | $49.50 | $50.18 | $50.18 | 396,374 |
| 2022-03-02 | $51.95 | $52.71 | $50.85 | $51.70 | $51.70 | 143,206 |
| 2022-03-01 | $54.29 | $55.08 | $51.11 | $51.43 | $51.43 | 227,462 |
| 2022-02-28 | $53.07 | $56.19 | $52.85 | $54.29 | $54.29 | 498,397 |
| 2022-02-25 | $52.87 | $53.73 | $51.34 | $53.05 | $53.05 | 352,214 |
| 2022-02-24 | $49.27 | $52.68 | $48.37 | $52.65 | $52.65 | 792,601 |
| 2022-02-23 | $54.05 | $55.55 | $51.14 | $51.41 | $51.41 | 399,451 |
| 2022-02-22 | $53.15 | $54.30 | $51.38 | $53.13 | $53.13 | 370,507 |
| 2022-02-18 | $56.29 | $56.29 | $52.65 | $53.15 | $53.15 | 447,626 |
| 2022-02-17 | $61.74 | $62.52 | $56.18 | $56.29 | $56.29 | 459,925 |
| 2022-02-16 | $63.33 | $63.86 | $62.18 | $62.55 | $62.55 | 159,837 |
| 2022-02-15 | $63.54 | $64.29 | $62.10 | $64.17 | $64.17 | 262,558 |
| 2022-02-14 | $61.95 | $63.18 | $61.05 | $61.90 | $61.90 | 251,244 |
| 2022-02-11 | $64.75 | $65.79 | $61.79 | $62.29 | $62.29 | 286,541 |
| 2022-02-10 | $61.16 | $67.08 | $61.16 | $64.86 | $64.86 | 475,084 |
| 2022-02-09 | $62.64 | $64.04 | $61.20 | $63.38 | $63.38 | 296,335 |
| 2022-02-08 | $59.73 | $60.52 | $58.60 | $60.42 | $60.42 | 122,388 |
| 2022-02-07 | $58.09 | $60.84 | $57.68 | $60.29 | $60.29 | 146,660 |
| 2022-02-04 | $57.59 | $58.42 | $56.14 | $58.09 | $58.09 | 333,788 |
| 2022-02-03 | $58.74 | $59.20 | $56.95 | $57.53 | $57.53 | 427,722 |
| 2022-02-02 | $64.88 | $64.88 | $59.13 | $61.15 | $61.15 | 451,883 |
| 2022-02-01 | $61.55 | $64.63 | $61.29 | $64.48 | $64.48 | 256,825 |
| 2022-01-31 | $57.60 | $61.44 | $57.14 | $61.00 | $61.00 | 394,444 |
| 2022-01-28 | $54.88 | $57.61 | $53.65 | $57.61 | $57.61 | 393,771 |
| 2022-01-27 | $58.20 | $59.12 | $54.66 | $54.71 | $54.71 | 566,147 |
| 2022-01-26 | $60.88 | $61.05 | $56.38 | $57.03 | $57.03 | 566,709 |
| 2022-01-25 | $56.79 | $60.11 | $56.79 | $58.62 | $58.62 | 293,997 |
| 2022-01-24 | $56.78 | $59.49 | $52.60 | $59.19 | $59.19 | 641,396 |
| 2022-01-21 | $61.50 | $62.46 | $59.19 | $59.41 | $59.41 | 528,892 |
| 2022-01-20 | $63.07 | $65.48 | $62.72 | $62.93 | $62.93 | 326,414 |
| 2022-01-19 | $63.00 | $64.39 | $62.01 | $62.26 | $62.26 | 276,386 |
| 2022-01-18 | $64.50 | $64.50 | $61.92 | $62.49 | $62.49 | 489,482 |
| 2022-01-14 | $67.00 | $67.23 | $64.73 | $66.64 | $66.64 | 540,305 |
| 2022-01-13 | $67.91 | $68.82 | $66.68 | $67.43 | $67.43 | 457,815 |
| 2022-01-12 | $69.97 | $71.72 | $67.06 | $67.91 | $67.91 | 459,742 |
| 2022-01-11 | $63.35 | $69.49 | $63.30 | $68.87 | $68.87 | 662,740 |
| 2022-01-10 | $62.50 | $62.89 | $58.37 | $62.57 | $62.57 | 424,259 |
| 2022-01-07 | $61.62 | $63.59 | $60.99 | $63.40 | $63.40 | 379,642 |
| 2022-01-06 | $61.57 | $64.00 | $60.38 | $61.62 | $61.62 | 419,900 |
| 2022-01-05 | $63.51 | $64.30 | $61.54 | $62.15 | $62.15 | 483,282 |
| 2022-01-04 | $65.33 | $65.33 | $61.61 | $63.82 | $63.82 | 490,725 |
| 2022-01-03 | $65.64 | $65.99 | $62.22 | $65.33 | $65.33 | 176,290 |
| 2021-12-31 | $66.56 | $67.10 | $64.84 | $64.98 | $64.98 | 201,986 |
| 2021-12-30 | $64.29 | $68.16 | $63.92 | $66.77 | $66.77 | 371,527 |
| 2021-12-29 | $63.73 | $66.21 | $63.69 | $64.34 | $64.34 | 414,701 |
| 2021-12-28 | $64.71 | $64.87 | $63.69 | $64.07 | $64.07 | 203,542 |
| 2021-12-27 | $64.66 | $64.66 | $62.55 | $64.59 | $64.59 | 200,424 |
| 2021-12-23 | $62.12 | $64.15 | $59.50 | $63.64 | $63.64 | 488,590 |
| 2021-12-22 | $60.53 | $62.45 | $58.33 | $61.61 | $61.61 | 666,917 |
| 2021-12-21 | $52.20 | $60.47 | $52.20 | $60.35 | $60.35 | 909,778 |
| 2021-12-20 | $53.00 | $53.78 | $50.48 | $51.69 | $51.69 | 516,382 |
| 2021-12-17 | $49.52 | $55.89 | $48.75 | $54.82 | $54.82 | 1,288,850 |
| 2021-12-16 | $53.07 | $53.95 | $48.80 | $49.77 | $49.77 | 653,463 |
| 2021-12-15 | $52.67 | $52.99 | $48.25 | $51.59 | $51.59 | 1,769,453 |
| 2021-12-14 | $58.00 | $59.28 | $52.69 | $52.87 | $52.87 | 1,424,517 |
| 2021-12-13 | $59.66 | $65.09 | $58.11 | $58.32 | $58.32 | 1,302,376 |
| 2021-12-10 | $62.16 | $63.57 | $58.22 | $59.61 | $59.61 | 1,169,944 |
| 2021-12-09 | $62.10 | $66.63 | $58.56 | $60.76 | $60.76 | 4,008,047 |
| 2021-12-08 | $77.89 | $78.45 | $43.10 | $57.97 | $57.97 | 18,075,938 |
| 2021-12-07 | $96.20 | $99.64 | $95.07 | $97.35 | $97.35 | 768,395 |
| 2021-12-06 | $89.15 | $93.95 | $87.33 | $93.03 | $93.03 | 205,001 |
| 2021-12-03 | $96.38 | $96.52 | $86.70 | $89.50 | $89.50 | 466,744 |
| 2021-12-02 | $90.65 | $97.27 | $89.44 | $96.52 | $96.52 | 273,794 |
| 2021-12-01 | $99.44 | $101.03 | $90.32 | $91.01 | $91.01 | 349,109 |
| 2021-11-30 | $96.59 | $98.74 | $92.32 | $98.56 | $98.56 | 242,346 |
| 2021-11-29 | $95.24 | $96.99 | $93.52 | $96.29 | $96.29 | 115,039 |
| 2021-11-26 | $93.73 | $96.33 | $91.71 | $95.06 | $95.06 | 80,858 |
| 2021-11-24 | $91.20 | $96.07 | $90.56 | $95.88 | $95.88 | 190,040 |
| 2021-11-23 | $93.75 | $96.55 | $90.29 | $91.85 | $91.85 | 331,005 |
| 2021-11-22 | $98.92 | $101.68 | $92.67 | $95.41 | $95.41 | 240,724 |
| 2021-11-19 | $99.67 | $102.82 | $97.31 | $99.46 | $99.46 | 221,693 |
| 2021-11-18 | $110.76 | $110.76 | $99.37 | $99.93 | $99.93 | 281,480 |
| 2021-11-17 | $112.45 | $112.45 | $108.22 | $109.31 | $109.31 | 135,844 |
| 2021-11-16 | $109.49 | $113.80 | $109.49 | $112.45 | $112.45 | 130,258 |
| 2021-11-15 | $107.49 | $110.00 | $107.13 | $109.70 | $109.70 | 90,326 |
| 2021-11-12 | $106.93 | $108.55 | $103.92 | $107.00 | $107.00 | 151,649 |
| 2021-11-11 | $109.59 | $109.59 | $105.79 | $106.02 | $106.02 | 105,499 |
| 2021-11-10 | $112.87 | $115.31 | $107.89 | $108.75 | $108.75 | 183,445 |
| 2021-11-09 | $121.11 | $123.00 | $106.90 | $112.16 | $112.16 | 394,844 |
| 2021-11-08 | $111.64 | $116.34 | $111.35 | $116.34 | $116.34 | 264,447 |
| 2021-11-05 | $110.06 | $110.79 | $106.01 | $109.96 | $109.96 | 257,331 |
| 2021-11-04 | $116.20 | $116.80 | $107.55 | $108.22 | $108.22 | 413,737 |
| 2021-11-03 | $117.78 | $121.16 | $115.21 | $117.01 | $117.01 | 213,978 |
| 2021-11-02 | $122.75 | $124.55 | $119.11 | $119.15 | $119.15 | 84,686 |
| 2021-11-01 | $121.00 | $125.54 | $120.89 | $122.75 | $122.75 | 89,030 |
| 2021-10-29 | $123.99 | $124.92 | $119.72 | $120.42 | $120.42 | 236,333 |
| 2021-10-28 | $125.50 | $126.22 | $123.54 | $125.98 | $125.98 | 221,659 |
| 2021-10-27 | $130.37 | $130.44 | $125.84 | $125.95 | $125.95 | 265,858 |
| 2021-10-26 | $127.88 | $135.28 | $127.88 | $131.81 | $131.81 | 209,446 |
| 2021-10-25 | $128.50 | $130.23 | $127.69 | $128.70 | $128.70 | 66,213 |
| 2021-10-22 | $128.76 | $128.76 | $125.26 | $128.30 | $128.30 | 66,174 |
| 2021-10-21 | $126.47 | $132.90 | $126.15 | $130.03 | $130.03 | 120,162 |
| 2021-10-20 | $126.00 | $128.10 | $125.34 | $126.45 | $126.45 | 132,884 |
| 2021-10-19 | $125.20 | $127.93 | $123.10 | $126.17 | $126.17 | 120,623 |
| 2021-10-18 | $125.73 | $127.04 | $123.14 | $123.98 | $123.98 | 92,903 |
| 2021-10-15 | $127.02 | $128.64 | $125.51 | $125.99 | $125.99 | 60,144 |
| 2021-10-14 | $127.12 | $128.88 | $125.39 | $126.06 | $126.06 | 70,347 |
| 2021-10-13 | $124.97 | $128.34 | $123.66 | $125.91 | $125.91 | 47,864 |
| 2021-10-12 | $129.92 | $132.43 | $122.94 | $126.66 | $126.66 | 131,300 |
| 2021-10-11 | $131.25 | $136.00 | $129.71 | $130.60 | $130.60 | 43,612 |
| 2021-10-08 | $138.88 | $138.88 | $130.85 | $132.36 | $132.36 | 102,329 |
| 2021-10-07 | $129.71 | $140.23 | $129.62 | $137.01 | $137.01 | 347,349 |
| 2021-10-06 | $125.56 | $129.80 | $118.67 | $129.80 | $129.80 | 1,178,100 |
| 2021-10-05 | $116.35 | $123.89 | $114.80 | $123.40 | $123.40 | 1,898 |
| 2021-10-04 | $120.02 | $120.02 | $116.89 | $116.89 | $116.89 | 1,704 |
| 2021-10-01 | $121.33 | $122.91 | $121.04 | $121.04 | $121.04 | 1,332 |
| 2021-09-30 | $114.20 | $114.59 | $114.20 | $114.59 | $114.59 | 339 |
| 2021-09-29 | $115.89 | $115.89 | $113.50 | $113.50 | $113.50 | 803 |
| 2021-09-28 | $120.12 | $120.12 | $113.00 | $113.00 | $113.00 | 1,530 |
| 2021-09-27 | $119.50 | $123.80 | $116.01 | $123.80 | $123.80 | 3,678 |
| 2021-09-24 | $118.01 | $120.01 | $116.20 | $119.00 | $119.00 | 5,361 |
| 2021-09-23 | $126.55 | $126.70 | $121.56 | $123.52 | $123.52 | 2,985 |
| 2021-09-22 | $125.00 | $125.85 | $123.06 | $125.85 | $125.85 | 11,768 |
| 2021-09-21 | $132.15 | $132.15 | $125.00 | $126.17 | $126.17 | 1,639 |
| 2021-09-20 | $128.51 | $130.00 | $128.14 | $128.80 | $128.80 | 7,941 |
| 2021-09-17 | $140.00 | $140.00 | $137.13 | $137.40 | $137.40 | 3,237 |
| 2021-09-16 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 200 |
| 2021-09-15 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 1,384 |
| 2021-09-14 | $121.26 | $121.26 | $121.26 | $121.26 | $121.26 | 58 |
| 2021-09-13 | $128.00 | $128.00 | $120.00 | $121.26 | $121.26 | 1,927 |
| 2021-09-10 | $127.24 | $127.24 | $127.24 | $127.24 | $127.24 | 92 |
| 2021-09-09 | $127.24 | $127.24 | $127.24 | $127.24 | $127.24 | 418 |
| 2021-09-08 | $123.54 | $123.86 | $123.54 | $123.69 | $123.69 | 2,182 |
| 2021-09-07 | $122.99 | $122.99 | $121.50 | $121.50 | $121.50 | 522 |
| 2021-09-03 | $120.06 | $123.01 | $120.00 | $123.01 | $123.01 | 1,412 |
| 2021-09-02 | $123.46 | $124.54 | $118.15 | $120.91 | $120.91 | 1,817 |
| 2021-09-01 | $127.45 | $127.45 | $127.45 | $127.45 | $127.45 | 152 |
| 2021-08-31 | $127.20 | $128.22 | $126.87 | $127.00 | $127.00 | 5,410 |
| 2021-08-30 | $128.83 | $128.83 | $127.19 | $127.19 | $127.19 | 1,400 |
| 2021-08-27 | $126.01 | $126.10 | $125.00 | $126.10 | $126.10 | 1,321 |
| 2021-08-26 | $118.74 | $121.49 | $118.53 | $120.46 | $120.46 | 2,605 |
| 2021-08-25 | $116.01 | $118.07 | $116.01 | $117.31 | $117.31 | 614 |
| 2021-08-24 | $118.58 | $118.60 | $118.50 | $118.50 | $118.50 | 761 |
| 2021-08-23 | $112.78 | $112.78 | $112.78 | $112.78 | $112.78 | 10,070 |
| 2021-08-20 | $100.00 | $104.14 | $100.00 | $104.03 | $104.03 | 1,577 |
| 2021-08-19 | $99.97 | $100.15 | $99.84 | $100.15 | $100.15 | 2,509 |
| 2021-08-18 | $100.84 | $101.42 | $100.40 | $101.42 | $101.42 | 1,657 |
| 2021-08-17 | $103.34 | $104.00 | $103.21 | $104.00 | $104.00 | 575 |
| 2021-08-16 | $104.60 | $105.20 | $102.80 | $103.71 | $103.71 | 2,731 |
| 2021-08-13 | $102.30 | $103.14 | $102.30 | $103.01 | $103.01 | 2,141 |
| 2021-08-12 | $99.35 | $100.76 | $99.25 | $100.65 | $100.65 | 17,285 |
| 2021-08-11 | $95.00 | $100.50 | $95.00 | $99.74 | $99.74 | 20,057 |
| 2021-08-10 | $90.00 | $96.30 | $90.00 | $94.37 | $94.37 | 7,127 |
| 2021-08-09 | $83.08 | $83.08 | $83.08 | $83.08 | $83.08 | 8 |
| 2021-08-06 | $83.08 | $83.08 | $83.08 | $83.08 | $83.08 | 58 |
| 2021-08-05 | $82.31 | $83.50 | $82.31 | $83.08 | $83.08 | 2,119 |
| 2021-08-04 | $80.16 | $80.16 | $80.16 | $80.16 | $80.16 | 491 |
| 2021-08-03 | $80.16 | $80.16 | $80.16 | $80.16 | $80.16 | 263 |
| 2021-08-02 | $84.00 | $85.00 | $84.00 | $85.00 | $85.00 | 330 |
| 2021-07-30 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 181 |
| 2021-07-29 | $83.90 | $84.00 | $83.61 | $84.00 | $84.00 | 6,178 |
| 2021-07-28 | $82.76 | $82.76 | $82.76 | $82.76 | $82.76 | 264 |
| 2021-07-27 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 449 |
| 2021-07-26 | $82.06 | $83.76 | $82.06 | $83.61 | $83.61 | 3,896 |
| 2021-07-23 | $82.82 | $82.82 | $82.82 | $82.82 | $82.82 | 36 |
| 2021-07-22 | $80.54 | $82.82 | $80.50 | $82.82 | $82.82 | 660 |
| 2021-07-21 | $76.09 | $76.09 | $76.09 | $76.09 | $76.09 | 5 |
| 2021-07-20 | $75.06 | $76.11 | $75.06 | $76.09 | $76.09 | 1,391 |
| 2021-07-19 | $75.66 | $75.66 | $75.13 | $75.13 | $75.13 | 1,451 |
| 2021-07-16 | $76.45 | $78.00 | $76.20 | $78.00 | $78.00 | 1,271 |
| 2021-07-15 | $81.31 | $81.31 | $78.40 | $78.40 | $78.40 | 4,473 |
| 2021-07-14 | $81.90 | $81.91 | $81.90 | $81.91 | $81.91 | 572 |
| 2021-07-13 | $82.71 | $82.98 | $82.71 | $82.98 | $82.98 | 930 |
| 2021-07-12 | $82.55 | $82.94 | $82.55 | $82.94 | $82.94 | 1,211 |
| 2021-07-09 | $82.51 | $82.51 | $82.25 | $82.25 | $82.25 | 1,115 |
| 2021-07-08 | $81.43 | $81.65 | $81.43 | $81.63 | $81.63 | 2,124 |
| 2021-07-07 | $84.68 | $84.68 | $84.68 | $84.68 | $84.68 | 192 |
| 2021-07-06 | $83.25 | $84.68 | $83.24 | $84.68 | $84.68 | 2,304 |
| 2021-07-02 | $83.50 | $84.28 | $83.50 | $84.28 | $84.28 | 2,148 |
| 2021-07-01 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 100 |
| 2021-06-30 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 336 |
| 2021-06-29 | $80.77 | $80.92 | $80.53 | $80.92 | $80.92 | 4,424 |
| 2021-06-28 | $80.37 | $80.97 | $80.00 | $80.90 | $80.90 | 4,100 |
| 2021-06-25 | $80.74 | $80.85 | $79.00 | $79.00 | $79.00 | 1,276 |
| 2021-06-24 | $79.00 | $80.33 | $79.00 | $80.33 | $80.33 | 2,000 |
| 2021-06-23 | $77.28 | $79.48 | $77.28 | $78.87 | $78.87 | 2,146 |
| 2021-06-22 | $74.05 | $74.76 | $73.95 | $74.72 | $74.72 | 3,655 |
| 2021-06-21 | $72.00 | $72.86 | $72.00 | $72.86 | $72.86 | 8,343 |
| 2021-06-18 | $71.50 | $72.00 | $71.50 | $72.00 | $72.00 | 7,580 |
| 2021-06-17 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 423 |
| 2021-06-16 | $71.00 | $71.51 | $70.70 | $71.45 | $71.45 | 1,545 |
| 2021-06-15 | $71.00 | $71.50 | $70.92 | $71.50 | $71.50 | 4,331 |
| 2021-06-14 | $69.25 | $71.19 | $69.25 | $71.00 | $71.00 | 7,580 |
| 2021-06-11 | $68.66 | $68.66 | $68.66 | $68.66 | $68.66 | 16 |
| 2021-06-10 | $68.63 | $68.66 | $68.50 | $68.66 | $68.66 | 5,281 |
| 2021-06-09 | $69.00 | $69.00 | $68.78 | $68.78 | $68.78 | 1,008 |
| 2021-06-08 | $68.71 | $68.71 | $68.69 | $68.69 | $68.69 | 224 |
| 2021-06-07 | $69.31 | $69.31 | $69.08 | $69.08 | $69.08 | 2,363 |
| 2021-06-04 | $68.66 | $68.66 | $68.66 | $68.66 | $68.66 | 108 |
| 2021-06-03 | $67.71 | $68.34 | $67.71 | $68.34 | $68.34 | 1,040 |
| 2021-06-02 | $69.49 | $69.50 | $68.68 | $68.68 | $68.68 | 6,692 |
| 2021-06-01 | $74.65 | $74.77 | $74.38 | $74.38 | $74.38 | 516 |
| 2021-05-28 | $74.29 | $74.34 | $74.29 | $74.34 | $74.34 | 807 |
| 2021-05-27 | $74.33 | $75.00 | $74.11 | $74.25 | $74.25 | 35,533 |
| 2021-05-26 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 708 |
| 2021-05-25 | $75.01 | $75.01 | $73.50 | $74.33 | $74.33 | 13,374 |
| 2021-05-24 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 395 |
| 2021-05-21 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 504 |
| 2021-05-20 | $71.44 | $73.15 | $71.14 | $72.00 | $72.00 | 17,315 |
| 2021-05-19 | $70.52 | $70.52 | $70.44 | $70.44 | $70.44 | 1,080 |
| 2021-05-18 | $68.20 | $70.60 | $67.51 | $70.60 | $70.60 | 5,950 |
| 2021-05-17 | $68.98 | $68.98 | $67.93 | $67.93 | $67.93 | 2,327 |
| 2021-05-14 | $66.79 | $69.01 | $66.45 | $69.01 | $69.01 | 1,247 |
| 2021-05-13 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 4 |
| 2021-05-12 | $68.57 | $70.00 | $66.83 | $69.00 | $69.00 | 2,163 |
| 2021-05-11 | $67.01 | $69.00 | $66.00 | $69.00 | $69.00 | 4,242 |
| 2021-05-10 | $71.00 | $71.00 | $67.61 | $67.61 | $67.61 | 1,424 |
| 2021-05-07 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 935 |
| 2021-05-06 | $69.65 | $69.65 | $66.96 | $66.97 | $66.97 | 3,608 |
| 2021-05-05 | $69.60 | $70.04 | $69.24 | $70.04 | $70.04 | 1,132 |
| 2021-05-04 | $68.72 | $68.81 | $68.72 | $68.78 | $68.78 | 1,646 |
| 2021-05-03 | $70.06 | $70.06 | $70.00 | $70.00 | $70.00 | 6,104 |
| 2021-04-30 | $69.33 | $71.00 | $69.29 | $70.85 | $70.85 | 5,050 |
| 2021-04-29 | $70.28 | $71.00 | $70.22 | $71.00 | $71.00 | 3,042 |
| 2021-04-28 | $71.49 | $71.49 | $70.19 | $70.66 | $70.66 | 3,765 |
| 2021-04-27 | $70.00 | $70.90 | $70.00 | $70.73 | $70.73 | 3,693 |
| 2021-04-26 | $70.75 | $70.75 | $70.00 | $70.00 | $70.00 | 1,200 |
| 2021-04-23 | $70.65 | $71.25 | $70.65 | $71.25 | $71.25 | 2,098 |
| 2021-04-22 | $70.31 | $70.36 | $70.00 | $70.36 | $70.36 | 8,315 |
| 2021-04-21 | $70.20 | $70.20 | $69.50 | $69.50 | $69.50 | 6,002 |
| 2021-04-20 | $73.00 | $73.00 | $69.50 | $70.38 | $70.38 | 2,520 |
| 2021-04-19 | $69.10 | $69.17 | $69.10 | $69.17 | $69.17 | 1,007 |
| 2021-04-16 | $68.83 | $68.85 | $68.71 | $68.85 | $68.85 | 610 |
| 2021-04-15 | $68.20 | $68.83 | $68.20 | $68.83 | $68.83 | 5,631 |
| 2021-04-14 | $69.13 | $69.13 | $69.13 | $69.13 | $69.13 | 45 |
| 2021-04-13 | $68.86 | $80.00 | $68.84 | $69.13 | $69.13 | 1,890 |
| 2021-04-12 | $69.53 | $70.00 | $69.10 | $70.00 | $70.00 | 1,307 |
| 2021-04-09 | $76.00 | $76.00 | $69.50 | $70.06 | $70.06 | 4,044 |
| 2021-04-08 | $69.00 | $69.28 | $69.00 | $69.28 | $69.28 | 600 |
| 2021-04-07 | $66.47 | $66.82 | $66.29 | $66.63 | $66.63 | 2,714 |
| 2021-04-06 | $65.00 | $66.35 | $64.74 | $66.35 | $66.35 | 21,276 |
| 2021-04-05 | $58.00 | $65.00 | $53.52 | $63.75 | $63.75 | 10,163 |
| 2021-04-01 | $61.50 | $62.89 | $61.12 | $62.49 | $62.49 | 9,012 |
| 2021-03-31 | $59.75 | $60.35 | $59.75 | $60.35 | $60.35 | 3,865 |
| 2021-03-30 | $56.62 | $58.80 | $56.62 | $58.59 | $58.59 | 4,232 |
| 2021-03-29 | $57.83 | $57.83 | $53.52 | $55.78 | $55.78 | 4,652 |
| 2021-03-26 | $57.86 | $57.86 | $57.04 | $57.05 | $57.05 | 3,050 |
| 2021-03-25 | $53.52 | $60.75 | $53.52 | $58.02 | $58.02 | 4,001 |
| 2021-03-24 | $59.65 | $59.65 | $58.61 | $58.61 | $58.61 | 1,601 |
| 2021-03-23 | $60.00 | $60.75 | $59.66 | $59.66 | $59.66 | 622 |
| 2021-03-22 | $60.74 | $61.00 | $59.62 | $60.31 | $60.31 | 7,784 |
| 2021-03-19 | $59.41 | $60.40 | $59.13 | $60.38 | $60.38 | 9,198 |
| 2021-03-18 | $60.37 | $61.43 | $58.00 | $58.00 | $58.00 | 11,625 |
| 2021-03-17 | $66.96 | $67.50 | $66.88 | $67.19 | $67.19 | 7,975 |
| 2021-03-16 | $66.17 | $72.19 | $66.17 | $67.67 | $67.67 | 4,172 |
| 2021-03-15 | $66.90 | $71.00 | $66.90 | $70.59 | $70.59 | 7,127 |
| 2021-03-12 | $65.52 | $65.74 | $65.49 | $65.60 | $65.60 | 1,496 |
| 2021-03-11 | $57.00 | $62.65 | $57.00 | $62.65 | $62.65 | 2,923 |
| 2021-03-10 | $55.00 | $70.00 | $55.00 | $55.00 | $55.00 | 1,176 |
| 2021-03-09 | $46.69 | $47.26 | $46.69 | $47.26 | $47.26 | 231 |
| 2021-03-08 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 110 |
| 2021-03-05 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 242 |
| 2021-03-04 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 96 |
| 2021-03-03 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 650 |
| 2021-03-02 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 129 |
| 2021-03-01 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 143 |
| 2021-02-26 | $51.00 | $52.91 | $51.00 | $52.82 | $52.82 | 1,368 |
| 2021-02-25 | $53.97 | $53.97 | $52.40 | $52.82 | $52.82 | 1,368 |
| 2021-02-24 | $53.50 | $54.20 | $53.50 | $54.20 | $54.20 | 1,734 |
| 2021-02-23 | $54.62 | $54.62 | $53.12 | $53.18 | $53.18 | 1,617 |
| 2021-02-22 | $57.69 | $58.00 | $56.66 | $58.00 | $58.00 | 932 |
| 2021-02-19 | $58.00 | $58.97 | $57.77 | $57.77 | $57.77 | 1,623 |
| 2021-02-18 | $57.18 | $57.20 | $57.18 | $57.20 | $57.20 | 580 |
| 2021-02-17 | $57.62 | $57.72 | $57.62 | $57.72 | $57.72 | 307 |
| 2021-02-16 | $60.33 | $60.33 | $58.00 | $58.66 | $58.66 | 1,908 |
| 2021-02-12 | $59.08 | $62.00 | $59.08 | $62.00 | $62.00 | 1,881 |
| 2021-02-11 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 294 |
| 2021-02-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 2,929 |
| 2021-02-09 | $60.74 | $60.74 | $59.55 | $60.00 | $60.00 | 2,929 |
| 2021-02-08 | $59.95 | $60.70 | $59.00 | $60.70 | $60.70 | 2,816 |
| 2021-02-05 | $57.55 | $57.58 | $57.55 | $57.58 | $57.58 | 520 |
| 2021-02-04 | $54.43 | $54.89 | $54.43 | $54.89 | $54.89 | 2,894 |
| 2021-02-03 | $49.59 | $54.82 | $49.59 | $54.44 | $54.44 | 2,248 |
| 2021-02-02 | $54.00 | $54.56 | $54.00 | $54.54 | $54.54 | 985 |
| 2021-02-01 | $52.00 | $53.00 | $52.00 | $53.00 | $53.00 | 304 |
| 2021-01-29 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 10 |
| 2021-01-28 | $49.99 | $51.50 | $49.99 | $51.14 | $51.14 | 1,919 |
| 2021-01-27 | $54.00 | $54.00 | $49.97 | $49.97 | $49.97 | 3,138 |
| 2021-01-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 150 |
| 2021-01-25 | $55.81 | $55.82 | $55.81 | $55.82 | $55.82 | 480 |
| 2021-01-22 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 222 |
| 2021-01-21 | $58.08 | $59.31 | $58.08 | $58.28 | $58.28 | 1,601 |
| 2021-01-20 | $59.52 | $60.16 | $49.59 | $49.59 | $49.59 | 1,500 |
| 2021-01-19 | $54.59 | $56.34 | $54.59 | $56.00 | $56.00 | 12,120 |
| 2021-01-15 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 47 |
| 2021-01-14 | $52.00 | $54.65 | $52.00 | $54.58 | $54.58 | 1,300 |
| 2021-01-13 | $48.70 | $52.00 | $48.00 | $52.00 | $52.00 | 2,566 |
| 2021-01-12 | $50.20 | $50.20 | $49.72 | $50.00 | $50.00 | 555 |
| 2021-01-11 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 312 |
| 2021-01-08 | $51.78 | $52.15 | $51.50 | $52.15 | $52.15 | 1,300 |
| 2021-01-07 | $51.85 | $54.00 | $51.85 | $52.32 | $52.32 | 1,153 |
| 2021-01-06 | $52.87 | $52.90 | $49.54 | $49.54 | $49.54 | 4,330 |
| 2021-01-05 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 174 |
| 2021-01-04 | $63.00 | $63.00 | $56.29 | $56.30 | $56.30 | 4,896 |
| 2020-12-31 | $60.97 | $60.97 | $60.72 | $60.72 | $60.72 | 370 |
| 2020-12-30 | $59.98 | $60.04 | $59.60 | $59.60 | $59.60 | 590 |
| 2020-12-29 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 623 |
| 2020-12-28 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 508 |
| 2020-12-24 | $58.99 | $59.22 | $58.11 | $58.11 | $58.11 | 3,467 |
| 2020-12-23 | $59.99 | $59.99 | $59.03 | $59.03 | $59.03 | 421 |
| 2020-12-22 | $60.53 | $60.53 | $60.43 | $60.43 | $60.43 | 336 |
| 2020-12-21 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 11 |
| 2020-12-18 | $58.13 | $58.13 | $58.12 | $58.12 | $58.12 | 522 |
| 2020-12-17 | $55.39 | $57.12 | $55.39 | $56.47 | $56.47 | 775 |
| 2020-12-16 | $51.70 | $52.17 | $51.70 | $52.17 | $52.17 | 1,563 |
| 2020-12-15 | $52.00 | $52.00 | $51.91 | $51.93 | $51.93 | 1,006 |
| 2020-12-14 | $52.00 | $52.00 | $51.76 | $51.76 | $51.76 | 835 |
| 2020-12-11 | $50.00 | $50.10 | $49.93 | $49.93 | $49.93 | 650 |
| 2020-12-10 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 125 |
| 2020-12-09 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 201 |
| 2020-12-08 | $48.09 | $48.36 | $48.09 | $48.36 | $48.36 | 1,100 |
| 2020-12-07 | $47.89 | $47.91 | $47.89 | $47.91 | $47.91 | 535 |
| 2020-12-04 | $46.50 | $46.70 | $46.50 | $46.70 | $46.70 | 420 |
| 2020-12-03 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 7 |
| 2020-12-02 | $48.54 | $48.54 | $47.02 | $47.02 | $47.02 | 275 |
| 2020-12-01 | $49.00 | $49.00 | $48.08 | $48.15 | $48.15 | 2,991 |
| 2020-11-30 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 148 |
| 2020-11-27 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 103 |
| 2020-11-25 | $43.29 | $45.00 | $43.29 | $45.00 | $45.00 | 300 |
| 2020-11-24 | $42.45 | $42.53 | $42.45 | $42.53 | $42.53 | 912 |
| 2020-11-23 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 100 |
| 2020-11-20 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2020-11-19 | $42.50 | $42.51 | $42.50 | $42.51 | $42.51 | 307 |
| 2020-11-18 | $41.50 | $42.12 | $41.50 | $42.12 | $42.12 | 800 |
| 2020-11-17 | $41.43 | $41.60 | $41.43 | $41.60 | $41.60 | 435 |
| 2020-11-16 | $42.90 | $42.90 | $42.75 | $42.83 | $42.83 | 874 |
| 2020-11-13 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
| 2020-11-12 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
| 2020-11-11 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 121 |
| 2020-11-10 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 270 |
| 2020-11-09 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 285 |
| 2020-11-06 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 12 |
| 2020-11-05 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 200 |
| 2020-11-04 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 90 |
| 2020-11-03 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 0 |
| 2020-11-02 | $38.68 | $39.07 | $38.68 | $39.07 | $39.07 | 394 |
| 2020-10-30 | $37.15 | $37.15 | $36.96 | $36.96 | $36.96 | 1,300 |
| 2020-10-29 | $39.06 | $39.06 | $38.02 | $38.02 | $38.02 | 855 |
| 2020-10-28 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 264 |