PagSeguro Digital Ltd - Class A (PAGS) Exchange: NYSE
Data as of May 2, 2025
$9.64 ($-0.11) -1.13%
PagSeguro Digital Ltd - Class A - Daily Information
Click for more stock information on PagSeguro Digital Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.01 |
| Previous Close | $9.64 |
| High | $10.02 |
| Low | $9.53 |
| Adjusted Open | $10.01 |
| Previous Adjusted Close | $9.64 |
| Adjusted High | $10.02 |
| Adjusted Low | $9.53 |
About PagSeguro Digital Ltd - Class A (PAGS)
PagSeguro Digital Ltd. Class A
Invest in PagSeguro Digital Ltd - Class A (PAGS)
Historical Stock Data for PagSeguro Digital Ltd - Class A (PAGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.01 | $10.02 | $9.53 | $9.64 | $9.64 | 4,778,325 |
| 2025-05-01 | $10.03 | $10.04 | $9.72 | $9.75 | $9.75 | 2,949,031 |
| 2025-04-30 | $9.82 | $10.05 | $9.66 | $10.03 | $10.03 | 4,726,643 |
| 2025-04-29 | $9.92 | $10.14 | $9.91 | $10.03 | $10.03 | 4,669,537 |
| 2025-04-28 | $9.86 | $10.00 | $9.78 | $9.90 | $9.90 | 3,038,170 |
| 2025-04-25 | $9.62 | $9.89 | $9.57 | $9.88 | $9.88 | 4,436,787 |
| 2025-04-24 | $9.39 | $9.62 | $9.06 | $9.61 | $9.61 | 7,460,493 |
| 2025-04-23 | $9.46 | $9.51 | $9.14 | $9.24 | $9.24 | 6,107,183 |
| 2025-04-22 | $8.90 | $9.43 | $8.90 | $9.35 | $9.35 | 7,287,614 |
| 2025-04-21 | $8.42 | $8.66 | $8.37 | $8.47 | $8.47 | 2,440,915 |
| 2025-04-17 | $8.39 | $8.58 | $8.37 | $8.53 | $8.53 | 2,253,022 |
| 2025-04-16 | $8.45 | $8.53 | $8.28 | $8.41 | $8.41 | 2,069,544 |
| 2025-04-15 | $8.50 | $8.61 | $8.44 | $8.52 | $8.52 | 2,575,038 |
| 2025-04-14 | $8.54 | $8.60 | $8.31 | $8.48 | $8.48 | 4,249,734 |
| 2025-04-11 | $8.09 | $8.51 | $7.92 | $8.39 | $8.39 | 3,945,569 |
| 2025-04-10 | $8.22 | $8.33 | $7.82 | $8.05 | $8.05 | 3,690,084 |
| 2025-04-09 | $7.45 | $8.40 | $7.44 | $8.38 | $8.38 | 7,390,724 |
| 2025-04-08 | $8.00 | $8.11 | $7.52 | $7.61 | $7.61 | 6,513,220 |
| 2025-04-07 | $7.56 | $8.15 | $7.36 | $7.82 | $7.82 | 6,911,103 |
| 2025-04-04 | $8.15 | $8.19 | $7.58 | $7.87 | $7.87 | 6,594,684 |
| 2025-04-03 | $7.71 | $8.51 | $7.71 | $8.50 | $8.50 | 7,201,541 |
| 2025-04-02 | $7.56 | $8.03 | $7.51 | $7.99 | $7.99 | 4,872,837 |
| 2025-04-01 | $7.65 | $7.82 | $7.58 | $7.68 | $7.68 | 2,155,060 |
| 2025-03-31 | $7.75 | $7.75 | $7.48 | $7.63 | $7.63 | 3,824,593 |
| 2025-03-28 | $8.07 | $8.14 | $7.85 | $7.93 | $7.93 | 2,439,341 |
| 2025-03-27 | $8.16 | $8.23 | $8.05 | $8.16 | $8.16 | 2,028,755 |
| 2025-03-26 | $8.24 | $8.38 | $8.07 | $8.15 | $8.15 | 2,581,403 |
| 2025-03-25 | $8.36 | $8.44 | $8.26 | $8.26 | $8.26 | 2,176,566 |
| 2025-03-24 | $8.28 | $8.48 | $8.18 | $8.29 | $8.29 | 3,113,269 |
| 2025-03-21 | $8.30 | $8.39 | $8.25 | $8.26 | $8.26 | 4,061,594 |
| 2025-03-20 | $8.30 | $8.53 | $8.19 | $8.43 | $8.43 | 3,601,376 |
| 2025-03-19 | $8.18 | $8.63 | $8.18 | $8.52 | $8.52 | 5,737,290 |
| 2025-03-18 | $8.33 | $8.35 | $7.82 | $7.89 | $7.89 | 3,888,522 |
| 2025-03-17 | $7.84 | $8.32 | $7.82 | $8.32 | $8.32 | 4,681,631 |
| 2025-03-14 | $7.61 | $7.87 | $7.60 | $7.81 | $7.81 | 3,029,577 |
| 2025-03-13 | $7.36 | $7.66 | $7.34 | $7.49 | $7.49 | 3,077,732 |
| 2025-03-12 | $7.39 | $7.41 | $7.24 | $7.37 | $7.37 | 2,648,206 |
| 2025-03-11 | $7.28 | $7.40 | $7.16 | $7.31 | $7.31 | 4,932,359 |
| 2025-03-10 | $7.41 | $7.46 | $7.22 | $7.25 | $7.25 | 4,973,938 |
| 2025-03-07 | $7.54 | $7.66 | $7.30 | $7.51 | $7.51 | 3,874,479 |
| 2025-03-06 | $7.46 | $7.85 | $7.46 | $7.55 | $7.55 | 3,704,766 |
| 2025-03-05 | $7.16 | $7.54 | $7.16 | $7.53 | $7.53 | 5,555,144 |
| 2025-03-04 | $6.98 | $7.17 | $6.70 | $7.08 | $7.08 | 6,773,615 |
| 2025-03-03 | $7.48 | $7.63 | $7.09 | $7.14 | $7.14 | 4,017,051 |
| 2025-02-28 | $7.48 | $7.60 | $7.27 | $7.36 | $7.36 | 6,466,362 |
| 2025-02-27 | $7.86 | $8.14 | $7.64 | $7.69 | $7.69 | 4,293,581 |
| 2025-02-26 | $7.89 | $8.11 | $7.81 | $7.92 | $7.92 | 6,295,931 |
| 2025-02-25 | $7.83 | $8.15 | $7.79 | $7.89 | $7.89 | 5,783,102 |
| 2025-02-24 | $8.00 | $8.15 | $7.70 | $7.78 | $7.78 | 6,239,635 |
| 2025-02-21 | $8.53 | $8.97 | $8.00 | $8.05 | $8.05 | 8,647,841 |
| 2025-02-20 | $8.14 | $8.26 | $8.04 | $8.16 | $8.16 | 4,579,432 |
| 2025-02-19 | $8.15 | $8.21 | $8.04 | $8.12 | $8.12 | 3,714,749 |
| 2025-02-18 | $8.05 | $8.27 | $8.01 | $8.26 | $8.26 | 5,446,508 |
| 2025-02-14 | $7.85 | $8.14 | $7.83 | $8.04 | $8.04 | 2,464,056 |
| 2025-02-13 | $7.60 | $7.75 | $7.54 | $7.74 | $7.74 | 2,315,223 |
| 2025-02-12 | $7.56 | $7.61 | $7.41 | $7.58 | $7.58 | 3,368,072 |
| 2025-02-11 | $7.57 | $7.80 | $7.52 | $7.70 | $7.70 | 2,729,255 |
| 2025-02-10 | $7.54 | $7.65 | $7.40 | $7.63 | $7.63 | 3,083,005 |
| 2025-02-07 | $7.62 | $7.69 | $7.37 | $7.43 | $7.43 | 3,591,287 |
| 2025-02-06 | $7.84 | $7.90 | $7.61 | $7.67 | $7.67 | 3,055,268 |
| 2025-02-05 | $7.83 | $8.03 | $7.82 | $7.85 | $7.85 | 5,356,735 |
| 2025-02-04 | $7.28 | $7.88 | $7.28 | $7.84 | $7.84 | 6,263,169 |
| 2025-02-03 | $7.24 | $7.45 | $7.17 | $7.29 | $7.29 | 6,322,955 |
| 2025-01-31 | $7.69 | $7.82 | $7.42 | $7.45 | $7.45 | 5,373,621 |
| 2025-01-30 | $7.14 | $7.74 | $7.14 | $7.65 | $7.65 | 6,559,503 |
| 2025-01-29 | $7.07 | $7.24 | $7.00 | $7.06 | $7.06 | 3,105,702 |
| 2025-01-28 | $7.02 | $7.27 | $7.02 | $7.10 | $7.10 | 5,064,009 |
| 2025-01-27 | $6.73 | $7.03 | $6.70 | $7.01 | $7.01 | 8,006,895 |
| 2025-01-24 | $6.69 | $6.90 | $6.67 | $6.70 | $6.70 | 5,350,267 |
| 2025-01-23 | $6.63 | $6.69 | $6.53 | $6.63 | $6.63 | 3,920,623 |
| 2025-01-22 | $6.53 | $6.94 | $6.51 | $6.65 | $6.65 | 4,145,813 |
| 2025-01-21 | $6.78 | $6.80 | $6.50 | $6.56 | $6.56 | 4,046,006 |
| 2025-01-17 | $6.68 | $6.85 | $6.61 | $6.72 | $6.72 | 3,588,816 |
| 2025-01-16 | $6.59 | $6.78 | $6.50 | $6.64 | $6.64 | 4,881,490 |
| 2025-01-15 | $6.86 | $6.95 | $6.71 | $6.92 | $6.92 | 3,780,857 |
| 2025-01-14 | $6.65 | $6.68 | $6.51 | $6.64 | $6.64 | 3,662,907 |
| 2025-01-13 | $6.35 | $6.65 | $6.26 | $6.62 | $6.62 | 3,843,461 |
| 2025-01-10 | $6.19 | $6.38 | $6.11 | $6.36 | $6.36 | 5,282,712 |
| 2025-01-08 | $6.43 | $6.48 | $6.26 | $6.27 | $6.27 | 4,267,779 |
| 2025-01-07 | $6.43 | $6.59 | $6.38 | $6.57 | $6.57 | 4,079,536 |
| 2025-01-06 | $6.43 | $6.60 | $6.32 | $6.34 | $6.34 | 2,834,938 |
| 2025-01-03 | $6.43 | $6.46 | $6.24 | $6.28 | $6.28 | 5,329,309 |
| 2025-01-02 | $6.35 | $6.61 | $6.27 | $6.41 | $6.41 | 4,236,394 |
| 2024-12-31 | $6.22 | $6.31 | $6.20 | $6.26 | $6.26 | 2,360,892 |
| 2024-12-30 | $6.38 | $6.38 | $6.18 | $6.19 | $6.19 | 3,000,997 |
| 2024-12-27 | $6.40 | $6.48 | $6.31 | $6.38 | $6.38 | 3,636,589 |
| 2024-12-26 | $6.33 | $6.52 | $6.26 | $6.47 | $6.47 | 3,222,367 |
| 2024-12-24 | $6.32 | $6.38 | $6.23 | $6.38 | $6.38 | 1,889,429 |
| 2024-12-23 | $6.34 | $6.37 | $6.24 | $6.32 | $6.32 | 3,778,235 |
| 2024-12-20 | $6.24 | $6.45 | $6.20 | $6.40 | $6.40 | 8,045,726 |
| 2024-12-19 | $6.32 | $6.36 | $6.11 | $6.26 | $6.26 | 7,707,041 |
| 2024-12-18 | $6.76 | $6.78 | $6.18 | $6.22 | $6.22 | 7,085,530 |
| 2024-12-17 | $6.70 | $7.09 | $6.65 | $6.77 | $6.77 | 7,993,223 |
| 2024-12-16 | $7.01 | $7.01 | $6.68 | $6.71 | $6.71 | 5,334,428 |
| 2024-12-13 | $6.97 | $7.13 | $6.92 | $7.05 | $7.05 | 5,178,485 |
| 2024-12-12 | $7.01 | $7.11 | $6.82 | $6.95 | $6.95 | 6,062,566 |
| 2024-12-11 | $7.15 | $7.30 | $6.92 | $7.10 | $7.10 | 5,085,697 |
| 2024-12-10 | $7.06 | $7.20 | $6.94 | $7.09 | $7.09 | 6,542,231 |
| 2024-12-09 | $7.25 | $7.46 | $7.09 | $7.14 | $7.14 | 6,354,987 |
| 2024-12-06 | $7.39 | $7.43 | $7.08 | $7.11 | $7.11 | 6,196,292 |
| 2024-12-05 | $7.53 | $7.69 | $7.33 | $7.36 | $7.36 | 5,747,780 |
| 2024-12-04 | $7.36 | $7.67 | $7.33 | $7.48 | $7.48 | 6,237,186 |
| 2024-12-03 | $7.64 | $7.70 | $7.33 | $7.33 | $7.33 | 4,424,395 |
| 2024-12-02 | $7.46 | $7.63 | $7.15 | $7.60 | $7.60 | 7,961,837 |
| 2024-11-29 | $7.36 | $7.49 | $7.20 | $7.34 | $7.34 | 6,793,849 |
| 2024-11-27 | $8.25 | $8.48 | $7.78 | $7.78 | $7.78 | 8,729,848 |
| 2024-11-26 | $8.15 | $8.41 | $8.11 | $8.17 | $8.17 | 8,297,278 |
| 2024-11-25 | $8.04 | $8.26 | $8.00 | $8.22 | $8.22 | 32,490,163 |
| 2024-11-22 | $7.59 | $8.18 | $7.56 | $7.94 | $7.94 | 6,219,690 |
| 2024-11-21 | $7.58 | $7.66 | $7.48 | $7.51 | $7.51 | 4,301,163 |
| 2024-11-20 | $7.56 | $7.57 | $7.44 | $7.54 | $7.54 | 3,309,697 |
| 2024-11-19 | $7.47 | $7.67 | $7.35 | $7.56 | $7.56 | 4,974,533 |
| 2024-11-18 | $7.65 | $7.88 | $7.56 | $7.59 | $7.59 | 4,421,337 |
| 2024-11-15 | $7.89 | $7.94 | $7.56 | $7.64 | $7.64 | 6,227,352 |
| 2024-11-14 | $8.14 | $8.53 | $7.62 | $7.82 | $7.82 | 12,259,613 |
| 2024-11-13 | $8.49 | $8.54 | $8.06 | $8.09 | $8.09 | 7,417,215 |
| 2024-11-12 | $8.34 | $8.55 | $8.25 | $8.51 | $8.51 | 4,595,666 |
| 2024-11-11 | $8.20 | $8.44 | $8.13 | $8.42 | $8.42 | 3,620,510 |
| 2024-11-08 | $7.96 | $8.15 | $7.90 | $8.12 | $8.12 | 3,280,899 |
| 2024-11-07 | $8.23 | $8.25 | $7.94 | $8.01 | $8.01 | 5,534,040 |
| 2024-11-06 | $8.25 | $8.35 | $8.01 | $8.23 | $8.23 | 9,202,913 |
| 2024-11-05 | $8.21 | $8.32 | $8.01 | $8.20 | $8.20 | 3,403,076 |
| 2024-11-04 | $8.06 | $8.39 | $8.06 | $8.24 | $8.24 | 4,276,869 |
| 2024-11-01 | $8.06 | $8.22 | $8.00 | $8.06 | $8.06 | 4,658,365 |
| 2024-10-31 | $8.21 | $8.30 | $8.03 | $8.04 | $8.04 | 3,083,070 |
| 2024-10-30 | $8.30 | $8.32 | $8.19 | $8.23 | $8.23 | 3,992,821 |
| 2024-10-29 | $8.40 | $8.46 | $8.28 | $8.33 | $8.33 | 3,144,279 |
| 2024-10-28 | $8.35 | $8.50 | $8.31 | $8.36 | $8.36 | 2,968,565 |
| 2024-10-25 | $8.34 | $8.40 | $8.24 | $8.27 | $8.27 | 3,111,171 |
| 2024-10-24 | $8.35 | $8.38 | $8.20 | $8.29 | $8.29 | 2,822,794 |
| 2024-10-23 | $8.24 | $8.51 | $8.24 | $8.33 | $8.33 | 3,320,634 |
| 2024-10-22 | $8.28 | $8.41 | $8.18 | $8.29 | $8.29 | 3,893,299 |
| 2024-10-21 | $8.43 | $8.43 | $8.30 | $8.37 | $8.37 | 2,604,898 |
| 2024-10-18 | $8.40 | $8.51 | $8.38 | $8.42 | $8.42 | 2,370,591 |
| 2024-10-17 | $8.34 | $8.37 | $8.20 | $8.34 | $8.34 | 2,186,490 |
| 2024-10-16 | $8.30 | $8.45 | $8.18 | $8.33 | $8.33 | 3,083,040 |
| 2024-10-15 | $8.26 | $8.39 | $8.17 | $8.23 | $8.23 | 4,373,213 |
| 2024-10-14 | $8.15 | $8.47 | $8.14 | $8.37 | $8.37 | 3,512,119 |
| 2024-10-11 | $8.11 | $8.21 | $8.04 | $8.17 | $8.17 | 4,016,752 |
| 2024-10-10 | $8.01 | $8.27 | $8.00 | $8.15 | $8.15 | 17,711,707 |
| 2024-10-09 | $8.33 | $8.38 | $8.07 | $8.08 | $8.08 | 4,427,273 |
| 2024-10-08 | $8.19 | $8.55 | $8.10 | $8.36 | $8.36 | 3,904,534 |
| 2024-10-07 | $8.22 | $8.24 | $8.00 | $8.20 | $8.20 | 6,901,485 |
| 2024-10-04 | $8.38 | $8.49 | $8.10 | $8.23 | $8.23 | 5,888,479 |
| 2024-10-03 | $8.21 | $8.26 | $8.05 | $8.20 | $8.20 | 4,873,240 |
| 2024-10-02 | $8.63 | $8.71 | $8.32 | $8.32 | $8.32 | 3,342,190 |
| 2024-10-01 | $8.46 | $8.54 | $8.31 | $8.47 | $8.47 | 5,274,140 |
| 2024-09-30 | $8.87 | $8.91 | $8.54 | $8.61 | $8.61 | 5,880,506 |
| 2024-09-27 | $8.86 | $9.12 | $8.86 | $8.94 | $8.94 | 7,440,692 |
| 2024-09-26 | $9.10 | $9.18 | $8.70 | $8.81 | $8.81 | 9,449,662 |
| 2024-09-25 | $9.08 | $9.16 | $8.84 | $8.89 | $8.89 | 4,371,974 |
| 2024-09-24 | $9.22 | $9.38 | $9.13 | $9.16 | $9.16 | 4,636,133 |
| 2024-09-23 | $9.00 | $9.23 | $8.99 | $9.07 | $9.07 | 4,526,907 |
| 2024-09-20 | $9.49 | $9.56 | $9.06 | $9.06 | $9.06 | 6,243,803 |
| 2024-09-19 | $9.57 | $9.64 | $9.44 | $9.56 | $9.56 | 3,795,875 |
| 2024-09-18 | $9.30 | $9.60 | $9.20 | $9.30 | $9.30 | 5,207,322 |
| 2024-09-17 | $9.12 | $9.41 | $9.08 | $9.23 | $9.23 | 5,501,885 |
| 2024-09-16 | $9.11 | $9.23 | $8.94 | $9.02 | $9.02 | 4,317,940 |
| 2024-09-13 | $9.14 | $9.27 | $9.02 | $9.12 | $9.12 | 7,514,588 |
| 2024-09-12 | $9.15 | $9.33 | $9.02 | $9.05 | $9.05 | 5,914,881 |
| 2024-09-11 | $9.07 | $9.39 | $9.03 | $9.18 | $9.18 | 5,118,079 |
| 2024-09-10 | $9.15 | $9.27 | $9.01 | $9.12 | $9.12 | 5,605,954 |
| 2024-09-09 | $9.36 | $9.43 | $9.16 | $9.17 | $9.17 | 4,466,908 |
| 2024-09-06 | $9.68 | $9.71 | $9.25 | $9.40 | $9.40 | 7,670,093 |
| 2024-09-05 | $9.48 | $10.13 | $9.31 | $9.70 | $9.70 | 12,687,929 |
| 2024-09-04 | $11.00 | $11.04 | $10.52 | $10.60 | $10.60 | 6,756,444 |
| 2024-09-03 | $11.05 | $11.08 | $10.66 | $11.06 | $11.06 | 7,256,052 |
| 2024-08-30 | $11.05 | $11.32 | $10.94 | $11.07 | $11.07 | 36,883,225 |
| 2024-08-29 | $10.90 | $11.00 | $10.73 | $10.73 | $10.73 | 5,794,276 |
| 2024-08-28 | $10.84 | $11.11 | $10.71 | $10.90 | $10.90 | 6,228,600 |
| 2024-08-27 | $11.05 | $11.31 | $10.87 | $10.99 | $10.99 | 8,621,325 |
| 2024-08-26 | $11.75 | $11.91 | $11.30 | $11.31 | $11.31 | 9,440,032 |
| 2024-08-23 | $11.80 | $11.97 | $11.40 | $11.74 | $11.74 | 11,750,097 |
| 2024-08-22 | $12.56 | $12.58 | $11.62 | $11.73 | $11.73 | 9,475,058 |
| 2024-08-21 | $13.75 | $14.01 | $12.43 | $12.47 | $12.47 | 11,705,303 |
| 2024-08-20 | $14.60 | $14.82 | $14.50 | $14.59 | $14.59 | 5,190,080 |
| 2024-08-19 | $14.24 | $14.74 | $14.24 | $14.60 | $14.60 | 4,854,763 |
| 2024-08-16 | $13.89 | $14.41 | $13.89 | $14.17 | $14.17 | 3,920,383 |
| 2024-08-15 | $13.36 | $13.97 | $13.30 | $13.89 | $13.89 | 4,514,394 |
| 2024-08-14 | $12.94 | $13.16 | $12.87 | $13.13 | $13.13 | 2,729,708 |
| 2024-08-13 | $12.77 | $13.01 | $12.67 | $12.85 | $12.85 | 2,455,304 |
| 2024-08-12 | $12.53 | $12.66 | $12.37 | $12.42 | $12.42 | 1,851,941 |
| 2024-08-09 | $12.25 | $12.64 | $12.17 | $12.52 | $12.52 | 2,640,498 |
| 2024-08-08 | $11.74 | $12.33 | $11.67 | $12.21 | $12.21 | 2,917,494 |
| 2024-08-07 | $11.95 | $12.04 | $11.58 | $11.62 | $11.62 | 2,128,135 |
| 2024-08-06 | $11.73 | $12.00 | $11.64 | $11.70 | $11.70 | 3,182,208 |
| 2024-08-05 | $11.32 | $11.82 | $11.22 | $11.75 | $11.75 | 2,695,360 |
| 2024-08-02 | $12.03 | $12.16 | $11.84 | $12.04 | $12.04 | 2,646,861 |
| 2024-08-01 | $12.83 | $12.96 | $12.35 | $12.39 | $12.39 | 2,344,783 |
| 2024-07-31 | $12.78 | $12.97 | $12.72 | $12.78 | $12.78 | 2,398,866 |
| 2024-07-30 | $13.15 | $13.18 | $12.57 | $12.70 | $12.70 | 1,922,018 |
| 2024-07-29 | $13.44 | $13.53 | $13.01 | $13.07 | $13.07 | 1,637,759 |
| 2024-07-26 | $13.44 | $13.52 | $13.25 | $13.35 | $13.35 | 2,279,112 |
| 2024-07-25 | $13.30 | $13.66 | $13.17 | $13.20 | $13.20 | 2,656,367 |
| 2024-07-24 | $13.37 | $13.51 | $13.22 | $13.26 | $13.26 | 2,287,695 |
| 2024-07-23 | $13.24 | $13.80 | $13.24 | $13.54 | $13.54 | 3,197,881 |
| 2024-07-22 | $13.15 | $13.47 | $13.07 | $13.40 | $13.40 | 2,301,210 |
| 2024-07-19 | $12.79 | $13.00 | $12.71 | $12.96 | $12.96 | 1,847,214 |
| 2024-07-18 | $13.29 | $13.37 | $12.76 | $12.76 | $12.76 | 2,408,419 |
| 2024-07-17 | $13.49 | $13.58 | $13.19 | $13.37 | $13.37 | 2,736,778 |
| 2024-07-16 | $13.46 | $13.69 | $13.36 | $13.64 | $13.64 | 2,980,994 |
| 2024-07-15 | $13.41 | $13.46 | $13.19 | $13.32 | $13.32 | 1,609,781 |
| 2024-07-12 | $13.35 | $13.44 | $13.15 | $13.31 | $13.31 | 3,294,884 |
| 2024-07-11 | $13.17 | $13.31 | $13.05 | $13.24 | $13.24 | 2,645,323 |
| 2024-07-10 | $12.75 | $12.96 | $12.51 | $12.92 | $12.92 | 3,415,755 |
| 2024-07-09 | $12.57 | $12.70 | $12.52 | $12.64 | $12.64 | 4,354,030 |
| 2024-07-08 | $12.15 | $12.58 | $12.15 | $12.55 | $12.55 | 3,936,819 |
| 2024-07-05 | $11.84 | $12.15 | $11.76 | $11.99 | $11.99 | 2,651,693 |
| 2024-07-03 | $11.72 | $12.15 | $11.68 | $11.92 | $11.92 | 1,541,616 |
| 2024-07-02 | $11.52 | $11.66 | $11.42 | $11.61 | $11.61 | 2,172,751 |
| 2024-07-01 | $11.59 | $11.76 | $11.35 | $11.49 | $11.49 | 2,948,890 |
| 2024-06-28 | $11.78 | $11.86 | $11.39 | $11.69 | $11.69 | 7,871,306 |
| 2024-06-27 | $11.34 | $11.83 | $11.31 | $11.79 | $11.79 | 2,884,797 |
| 2024-06-26 | $11.34 | $11.36 | $11.09 | $11.34 | $11.34 | 3,329,965 |
| 2024-06-25 | $11.09 | $11.25 | $11.00 | $11.17 | $11.17 | 2,640,406 |
| 2024-06-24 | $11.28 | $11.30 | $11.05 | $11.11 | $11.11 | 3,104,765 |
| 2024-06-21 | $11.21 | $11.31 | $11.02 | $11.14 | $11.14 | 4,232,526 |
| 2024-06-20 | $11.10 | $11.33 | $11.01 | $11.28 | $11.28 | 5,184,078 |
| 2024-06-18 | $11.31 | $11.40 | $11.11 | $11.15 | $11.15 | 2,222,849 |
| 2024-06-17 | $11.40 | $11.48 | $11.26 | $11.40 | $11.40 | 1,389,775 |
| 2024-06-14 | $11.44 | $11.49 | $11.24 | $11.46 | $11.46 | 1,463,827 |
| 2024-06-13 | $11.82 | $11.91 | $11.29 | $11.54 | $11.54 | 3,253,063 |
| 2024-06-12 | $12.13 | $12.18 | $11.64 | $11.69 | $11.69 | 3,627,692 |
| 2024-06-11 | $11.81 | $11.84 | $11.57 | $11.64 | $11.64 | 2,791,875 |
| 2024-06-10 | $11.87 | $11.95 | $11.78 | $11.91 | $11.91 | 1,619,805 |
| 2024-06-07 | $11.88 | $12.27 | $11.87 | $12.07 | $12.07 | 2,345,006 |
| 2024-06-06 | $11.95 | $12.10 | $11.84 | $12.07 | $12.07 | 3,989,774 |
| 2024-06-05 | $12.03 | $12.15 | $11.80 | $11.88 | $11.88 | 5,283,976 |
| 2024-06-04 | $12.11 | $12.20 | $11.74 | $11.87 | $11.87 | 4,341,613 |
| 2024-06-03 | $12.24 | $12.55 | $12.16 | $12.29 | $12.29 | 3,045,516 |
| 2024-05-31 | $12.11 | $12.26 | $11.97 | $12.25 | $12.25 | 3,595,854 |
| 2024-05-30 | $11.67 | $12.10 | $11.67 | $12.10 | $12.10 | 3,359,638 |
| 2024-05-29 | $11.80 | $11.88 | $11.59 | $11.64 | $11.64 | 3,471,420 |
| 2024-05-28 | $12.34 | $12.55 | $11.91 | $12.07 | $12.07 | 3,847,653 |
| 2024-05-24 | $13.65 | $13.66 | $12.25 | $12.27 | $12.27 | 7,680,005 |
| 2024-05-23 | $12.54 | $12.55 | $12.24 | $12.27 | $12.27 | 3,008,452 |
| 2024-05-22 | $12.90 | $13.08 | $12.47 | $12.48 | $12.48 | 2,735,325 |
| 2024-05-21 | $12.91 | $13.15 | $12.80 | $13.02 | $13.02 | 2,157,505 |
| 2024-05-20 | $12.77 | $13.07 | $12.71 | $12.98 | $12.98 | 3,281,757 |
| 2024-05-17 | $12.82 | $12.82 | $12.63 | $12.76 | $12.76 | 1,280,384 |
| 2024-05-16 | $12.71 | $12.83 | $12.52 | $12.78 | $12.78 | 1,712,295 |
| 2024-05-15 | $12.74 | $12.80 | $12.58 | $12.74 | $12.74 | 2,042,955 |
| 2024-05-14 | $12.73 | $12.79 | $12.37 | $12.62 | $12.62 | 3,662,232 |
| 2024-05-13 | $12.75 | $12.80 | $12.62 | $12.67 | $12.67 | 1,404,031 |
| 2024-05-10 | $12.77 | $12.84 | $12.56 | $12.60 | $12.60 | 1,573,763 |
| 2024-05-09 | $12.55 | $12.69 | $12.34 | $12.67 | $12.67 | 1,682,782 |
| 2024-05-08 | $12.61 | $12.91 | $12.59 | $12.87 | $12.87 | 1,842,442 |
| 2024-05-07 | $12.90 | $12.98 | $12.79 | $12.80 | $12.80 | 2,654,284 |
| 2024-05-06 | $12.92 | $13.15 | $12.92 | $12.98 | $12.98 | 1,668,884 |
| 2024-05-03 | $12.90 | $12.97 | $12.80 | $12.81 | $12.81 | 1,849,584 |
| 2024-05-02 | $12.58 | $12.63 | $12.25 | $12.59 | $12.59 | 2,329,768 |
| 2024-05-01 | $12.43 | $12.58 | $12.07 | $12.32 | $12.32 | 2,412,767 |
| 2024-04-30 | $12.55 | $12.65 | $12.40 | $12.45 | $12.45 | 3,177,501 |
| 2024-04-29 | $12.80 | $12.88 | $12.43 | $12.65 | $12.65 | 2,890,429 |
| 2024-04-26 | $12.03 | $12.71 | $12.00 | $12.68 | $12.68 | 3,244,329 |
| 2024-04-25 | $11.46 | $11.87 | $11.37 | $11.82 | $11.82 | 2,995,026 |
| 2024-04-24 | $11.91 | $11.91 | $11.67 | $11.69 | $11.69 | 3,645,205 |
| 2024-04-23 | $11.82 | $12.06 | $11.79 | $11.85 | $11.85 | 3,551,416 |
| 2024-04-22 | $11.63 | $11.92 | $11.54 | $11.79 | $11.79 | 5,819,968 |
| 2024-04-19 | $11.55 | $11.80 | $11.36 | $11.48 | $11.48 | 9,001,928 |
| 2024-04-18 | $11.67 | $11.79 | $11.43 | $11.55 | $11.55 | 7,802,864 |
| 2024-04-17 | $12.01 | $12.03 | $11.61 | $11.67 | $11.67 | 4,698,976 |
| 2024-04-16 | $12.04 | $12.15 | $11.80 | $11.83 | $11.83 | 5,613,223 |
| 2024-04-15 | $12.60 | $12.89 | $12.11 | $12.24 | $12.24 | 3,212,976 |
| 2024-04-12 | $12.69 | $12.84 | $12.48 | $12.58 | $12.58 | 1,628,918 |
| 2024-04-11 | $12.95 | $13.06 | $12.71 | $12.90 | $12.90 | 3,356,238 |
| 2024-04-10 | $13.19 | $13.48 | $12.86 | $12.93 | $12.93 | 4,072,301 |
| 2024-04-09 | $13.65 | $13.69 | $13.31 | $13.53 | $13.53 | 2,620,647 |
| 2024-04-08 | $13.50 | $13.74 | $13.38 | $13.58 | $13.58 | 4,127,499 |
| 2024-04-05 | $13.59 | $13.68 | $13.43 | $13.47 | $13.47 | 2,267,958 |
| 2024-04-04 | $13.85 | $14.11 | $13.52 | $13.59 | $13.59 | 2,435,791 |
| 2024-04-03 | $13.63 | $13.88 | $13.54 | $13.65 | $13.65 | 2,259,636 |
| 2024-04-02 | $13.74 | $13.97 | $13.54 | $13.73 | $13.73 | 2,910,404 |
| 2024-04-01 | $14.33 | $14.52 | $13.94 | $13.96 | $13.96 | 1,425,921 |
| 2024-03-28 | $14.18 | $14.49 | $14.17 | $14.28 | $14.28 | 1,883,791 |
| 2024-03-27 | $14.54 | $14.56 | $14.06 | $14.36 | $14.36 | 2,739,403 |
| 2024-03-26 | $14.39 | $14.80 | $14.30 | $14.46 | $14.46 | 4,178,339 |
| 2024-03-25 | $14.10 | $14.28 | $13.91 | $13.92 | $13.92 | 1,903,388 |
| 2024-03-22 | $14.20 | $14.34 | $13.93 | $13.94 | $13.94 | 2,291,956 |
| 2024-03-21 | $14.48 | $14.60 | $14.21 | $14.30 | $14.30 | 3,651,676 |
| 2024-03-20 | $13.99 | $14.38 | $13.68 | $14.37 | $14.37 | 4,841,487 |
| 2024-03-19 | $13.80 | $13.96 | $13.38 | $13.86 | $13.86 | 5,483,067 |
| 2024-03-18 | $14.30 | $14.34 | $13.88 | $14.07 | $14.07 | 3,167,822 |
| 2024-03-15 | $13.85 | $14.01 | $13.60 | $13.91 | $13.91 | 5,104,293 |
| 2024-03-14 | $13.96 | $14.14 | $13.66 | $13.99 | $13.99 | 1,896,312 |
| 2024-03-13 | $13.69 | $14.21 | $13.69 | $14.00 | $14.00 | 2,801,692 |
| 2024-03-12 | $13.46 | $13.81 | $13.46 | $13.70 | $13.70 | 2,048,565 |
| 2024-03-11 | $13.20 | $13.47 | $13.08 | $13.46 | $13.46 | 1,314,022 |
| 2024-03-08 | $13.17 | $13.49 | $13.12 | $13.13 | $13.13 | 2,295,369 |
| 2024-03-07 | $12.99 | $13.22 | $12.90 | $13.16 | $13.16 | 2,198,599 |
| 2024-03-06 | $13.10 | $13.33 | $12.85 | $12.90 | $12.90 | 2,242,037 |
| 2024-03-05 | $12.90 | $13.08 | $12.54 | $12.71 | $12.71 | 3,713,981 |
| 2024-03-04 | $13.71 | $13.76 | $12.99 | $13.09 | $13.09 | 3,923,828 |
| 2024-03-01 | $14.00 | $14.11 | $13.46 | $13.69 | $13.69 | 2,577,752 |
| 2024-02-29 | $14.36 | $14.98 | $13.65 | $13.92 | $13.92 | 6,425,839 |
| 2024-02-28 | $13.56 | $13.89 | $13.45 | $13.83 | $13.83 | 2,922,161 |
| 2024-02-27 | $13.40 | $13.83 | $13.33 | $13.77 | $13.77 | 2,623,769 |
| 2024-02-26 | $13.32 | $13.54 | $13.21 | $13.35 | $13.35 | 1,895,640 |
| 2024-02-23 | $12.93 | $13.29 | $12.89 | $13.16 | $13.16 | 3,053,979 |
| 2024-02-22 | $13.03 | $13.09 | $12.90 | $12.97 | $12.97 | 2,247,502 |
| 2024-02-21 | $12.62 | $12.89 | $12.55 | $12.86 | $12.86 | 2,862,093 |
| 2024-02-20 | $12.85 | $12.98 | $12.67 | $12.81 | $12.81 | 2,647,659 |
| 2024-02-16 | $13.21 | $13.24 | $12.83 | $12.92 | $12.92 | 2,134,901 |
| 2024-02-15 | $13.35 | $13.39 | $13.11 | $13.31 | $13.31 | 1,426,770 |
| 2024-02-14 | $13.10 | $13.31 | $13.00 | $13.25 | $13.25 | 2,727,290 |
| 2024-02-13 | $12.82 | $12.98 | $12.50 | $12.89 | $12.89 | 2,595,251 |
| 2024-02-12 | $13.28 | $13.44 | $13.05 | $13.17 | $13.17 | 3,080,065 |
| 2024-02-09 | $13.38 | $13.59 | $13.17 | $13.30 | $13.30 | 2,437,031 |
| 2024-02-08 | $13.25 | $13.40 | $13.05 | $13.23 | $13.23 | 2,455,076 |
| 2024-02-07 | $13.31 | $13.36 | $13.12 | $13.21 | $13.21 | 2,065,789 |
| 2024-02-06 | $13.30 | $13.47 | $12.85 | $13.39 | $13.39 | 3,483,037 |
| 2024-02-05 | $13.28 | $13.32 | $12.98 | $13.18 | $13.18 | 2,029,308 |
| 2024-02-02 | $13.23 | $13.50 | $13.03 | $13.48 | $13.48 | 2,225,178 |
| 2024-02-01 | $12.86 | $13.51 | $12.86 | $13.38 | $13.38 | 4,188,050 |
| 2024-01-31 | $13.19 | $13.40 | $12.85 | $12.87 | $12.87 | 3,017,126 |
| 2024-01-30 | $13.61 | $13.64 | $13.08 | $13.16 | $13.16 | 3,257,044 |
| 2024-01-29 | $13.32 | $13.69 | $13.28 | $13.66 | $13.66 | 2,891,615 |
| 2024-01-26 | $13.11 | $13.40 | $12.97 | $13.32 | $13.32 | 2,482,250 |
| 2024-01-25 | $12.90 | $13.16 | $12.79 | $13.14 | $13.14 | 2,673,401 |
| 2024-01-24 | $12.97 | $13.05 | $12.71 | $12.81 | $12.81 | 1,869,118 |
| 2024-01-23 | $13.00 | $13.02 | $12.62 | $12.73 | $12.73 | 2,340,618 |
| 2024-01-22 | $12.97 | $13.40 | $12.62 | $12.84 | $12.84 | 3,776,648 |
| 2024-01-19 | $12.75 | $12.76 | $12.43 | $12.60 | $12.60 | 2,623,155 |
| 2024-01-18 | $12.90 | $13.00 | $12.57 | $12.76 | $12.76 | 2,835,616 |
| 2024-01-17 | $12.51 | $12.77 | $12.47 | $12.75 | $12.75 | 2,805,558 |
| 2024-01-16 | $12.43 | $13.03 | $12.43 | $12.81 | $12.81 | 5,564,186 |
| 2024-01-12 | $12.74 | $12.83 | $12.35 | $12.50 | $12.50 | 2,963,294 |
| 2024-01-11 | $12.45 | $12.73 | $12.45 | $12.61 | $12.61 | 3,708,684 |
| 2024-01-10 | $12.37 | $12.55 | $12.19 | $12.47 | $12.47 | 2,641,092 |
| 2024-01-09 | $12.66 | $12.72 | $12.26 | $12.38 | $12.38 | 3,676,862 |
| 2024-01-08 | $12.37 | $12.94 | $12.26 | $12.90 | $12.90 | 3,520,801 |
| 2024-01-05 | $12.02 | $12.57 | $12.01 | $12.36 | $12.36 | 5,889,482 |
| 2024-01-04 | $11.90 | $11.91 | $11.67 | $11.75 | $11.75 | 2,020,061 |
| 2024-01-03 | $11.85 | $12.18 | $11.64 | $11.96 | $11.96 | 2,922,419 |
| 2024-01-02 | $12.24 | $12.33 | $11.92 | $12.12 | $12.12 | 3,155,122 |
| 2023-12-29 | $12.74 | $12.74 | $12.37 | $12.47 | $12.47 | 1,732,046 |
| 2023-12-28 | $12.51 | $12.83 | $12.51 | $12.73 | $12.73 | 2,336,945 |
| 2023-12-27 | $12.18 | $12.61 | $12.14 | $12.58 | $12.58 | 3,473,253 |
| 2023-12-26 | $12.02 | $12.14 | $11.93 | $12.13 | $12.13 | 1,173,323 |
| 2023-12-22 | $11.79 | $12.11 | $11.79 | $11.94 | $11.94 | 1,536,060 |
| 2023-12-21 | $11.90 | $11.90 | $11.64 | $11.87 | $11.87 | 1,616,302 |
| 2023-12-20 | $11.77 | $12.07 | $11.59 | $11.60 | $11.60 | 2,788,162 |
| 2023-12-19 | $11.62 | $11.97 | $11.60 | $11.92 | $11.92 | 2,669,372 |
| 2023-12-18 | $11.23 | $11.57 | $11.14 | $11.45 | $11.45 | 2,492,395 |
| 2023-12-15 | $11.10 | $11.26 | $10.87 | $11.11 | $11.11 | 4,768,051 |
| 2023-12-14 | $10.90 | $11.26 | $10.83 | $11.11 | $11.11 | 3,985,207 |
| 2023-12-13 | $10.54 | $10.73 | $10.35 | $10.68 | $10.68 | 7,034,610 |
| 2023-12-12 | $10.47 | $10.52 | $10.29 | $10.48 | $10.48 | 2,382,824 |
| 2023-12-11 | $10.36 | $10.61 | $10.30 | $10.50 | $10.50 | 3,844,974 |
| 2023-12-08 | $10.36 | $10.54 | $10.27 | $10.47 | $10.47 | 3,836,562 |
| 2023-12-07 | $10.66 | $10.69 | $10.25 | $10.33 | $10.33 | 3,461,720 |
| 2023-12-06 | $10.57 | $10.75 | $10.40 | $10.59 | $10.59 | 3,535,930 |
| 2023-12-05 | $10.72 | $10.73 | $10.30 | $10.42 | $10.42 | 4,352,755 |
| 2023-12-04 | $10.74 | $10.92 | $10.53 | $10.77 | $10.77 | 3,147,127 |
| 2023-12-01 | $10.00 | $10.85 | $9.99 | $10.84 | $10.84 | 4,721,296 |
| 2023-11-30 | $9.97 | $10.18 | $9.91 | $10.08 | $10.08 | 2,982,783 |
| 2023-11-29 | $9.91 | $10.15 | $9.91 | $9.95 | $9.95 | 5,340,949 |
| 2023-11-28 | $9.60 | $9.87 | $9.56 | $9.85 | $9.85 | 2,806,954 |
| 2023-11-27 | $9.65 | $9.73 | $9.54 | $9.63 | $9.63 | 3,035,572 |
| 2023-11-24 | $9.58 | $9.81 | $9.58 | $9.66 | $9.66 | 3,018,585 |
| 2023-11-22 | $9.27 | $9.69 | $9.22 | $9.64 | $9.64 | 5,860,293 |
| 2023-11-21 | $9.21 | $9.23 | $9.10 | $9.12 | $9.12 | 5,448,277 |
| 2023-11-20 | $9.13 | $9.35 | $9.07 | $9.31 | $9.31 | 6,386,519 |
| 2023-11-17 | $8.95 | $9.35 | $8.79 | $9.06 | $9.06 | 12,759,018 |
| 2023-11-16 | $8.68 | $8.78 | $8.49 | $8.64 | $8.64 | 5,575,853 |
| 2023-11-15 | $8.41 | $8.82 | $8.39 | $8.73 | $8.73 | 4,970,805 |
| 2023-11-14 | $8.50 | $8.58 | $8.34 | $8.40 | $8.40 | 3,857,335 |
| 2023-11-13 | $7.83 | $8.28 | $7.81 | $8.24 | $8.24 | 5,809,743 |
| 2023-11-10 | $7.48 | $7.84 | $7.42 | $7.77 | $7.77 | 3,338,521 |
| 2023-11-09 | $7.55 | $7.61 | $7.29 | $7.42 | $7.42 | 3,136,894 |
| 2023-11-08 | $7.43 | $7.55 | $7.30 | $7.43 | $7.43 | 3,453,301 |
| 2023-11-07 | $7.52 | $7.62 | $7.42 | $7.52 | $7.52 | 2,818,986 |
| 2023-11-06 | $7.77 | $7.86 | $7.51 | $7.53 | $7.53 | 2,446,071 |
| 2023-11-03 | $7.60 | $7.91 | $7.48 | $7.74 | $7.74 | 4,013,174 |
| 2023-11-02 | $7.30 | $7.39 | $7.11 | $7.35 | $7.35 | 2,889,431 |
| 2023-11-01 | $7.03 | $7.18 | $6.93 | $7.14 | $7.14 | 3,722,353 |
| 2023-10-31 | $7.01 | $7.15 | $6.98 | $7.06 | $7.06 | 2,289,844 |
| 2023-10-30 | $7.14 | $7.25 | $6.99 | $7.05 | $7.05 | 2,846,932 |
| 2023-10-27 | $7.33 | $7.33 | $7.03 | $7.05 | $7.05 | 2,258,797 |
| 2023-10-26 | $7.30 | $7.50 | $7.15 | $7.26 | $7.26 | 4,485,657 |
| 2023-10-25 | $7.41 | $7.50 | $7.22 | $7.39 | $7.39 | 2,666,141 |
| 2023-10-24 | $7.79 | $8.01 | $7.53 | $7.58 | $7.58 | 3,026,394 |
| 2023-10-23 | $7.43 | $7.79 | $7.38 | $7.67 | $7.67 | 4,468,795 |
| 2023-10-20 | $7.79 | $7.79 | $7.47 | $7.54 | $7.54 | 4,815,578 |
| 2023-10-19 | $7.65 | $8.03 | $7.49 | $7.80 | $7.80 | 6,621,232 |
| 2023-10-18 | $7.63 | $7.68 | $7.24 | $7.56 | $7.56 | 10,594,221 |
| 2023-10-17 | $7.64 | $7.91 | $7.63 | $7.80 | $7.80 | 12,750,021 |
| 2023-10-16 | $8.00 | $8.02 | $7.64 | $7.71 | $7.71 | 8,789,566 |
| 2023-10-13 | $8.23 | $8.26 | $7.88 | $7.90 | $7.90 | 5,948,883 |
| 2023-10-12 | $8.49 | $8.49 | $8.14 | $8.22 | $8.22 | 2,765,594 |
| 2023-10-11 | $8.63 | $8.79 | $8.36 | $8.45 | $8.45 | 2,841,269 |
| 2023-10-10 | $8.29 | $8.71 | $8.25 | $8.70 | $8.70 | 4,667,179 |
| 2023-10-09 | $8.16 | $8.29 | $8.04 | $8.23 | $8.23 | 3,803,971 |
| 2023-10-06 | $8.38 | $8.57 | $8.05 | $8.45 | $8.45 | 3,821,547 |
| 2023-10-05 | $8.45 | $8.51 | $8.27 | $8.49 | $8.49 | 3,854,006 |
| 2023-10-04 | $8.21 | $8.49 | $8.15 | $8.48 | $8.48 | 4,077,631 |
| 2023-10-03 | $8.47 | $8.59 | $8.04 | $8.10 | $8.10 | 2,786,681 |
| 2023-10-02 | $8.58 | $8.76 | $8.55 | $8.65 | $8.65 | 2,700,953 |
| 2023-09-29 | $8.74 | $8.96 | $8.50 | $8.61 | $8.61 | 2,664,717 |
| 2023-09-28 | $8.37 | $8.67 | $8.29 | $8.66 | $8.66 | 2,459,269 |
| 2023-09-27 | $8.41 | $8.53 | $8.34 | $8.40 | $8.40 | 3,145,106 |
| 2023-09-26 | $8.12 | $8.45 | $8.12 | $8.31 | $8.31 | 2,981,171 |
| 2023-09-25 | $8.22 | $8.33 | $8.13 | $8.24 | $8.24 | 2,432,703 |
| 2023-09-22 | $8.43 | $8.50 | $8.29 | $8.35 | $8.35 | 3,108,137 |
| 2023-09-21 | $8.36 | $8.46 | $8.24 | $8.27 | $8.27 | 3,583,483 |
| 2023-09-20 | $8.75 | $8.79 | $8.50 | $8.51 | $8.51 | 2,216,823 |
| 2023-09-19 | $8.84 | $8.89 | $8.59 | $8.64 | $8.64 | 2,021,053 |
| 2023-09-18 | $9.03 | $9.07 | $8.82 | $8.86 | $8.86 | 1,658,099 |
| 2023-09-15 | $9.39 | $9.69 | $8.94 | $9.01 | $9.01 | 4,755,604 |
| 2023-09-14 | $9.21 | $9.23 | $8.88 | $9.14 | $9.14 | 3,035,735 |
| 2023-09-13 | $9.06 | $9.08 | $8.65 | $9.07 | $9.07 | 3,802,659 |
| 2023-09-12 | $8.93 | $9.07 | $8.90 | $8.98 | $8.98 | 2,630,485 |
| 2023-09-11 | $8.75 | $9.01 | $8.71 | $8.95 | $8.95 | 3,260,074 |
| 2023-09-08 | $8.55 | $8.69 | $8.45 | $8.62 | $8.62 | 2,973,653 |
| 2023-09-07 | $8.61 | $8.66 | $8.47 | $8.57 | $8.57 | 2,476,343 |
| 2023-09-06 | $8.95 | $9.01 | $8.74 | $8.74 | $8.74 | 3,994,220 |
| 2023-09-05 | $9.18 | $9.24 | $8.96 | $8.98 | $8.98 | 2,616,108 |
| 2023-09-01 | $9.18 | $9.38 | $9.06 | $9.33 | $9.33 | 3,149,571 |
| 2023-08-31 | $9.22 | $9.27 | $8.95 | $8.98 | $8.98 | 3,726,858 |
| 2023-08-30 | $9.35 | $9.45 | $9.13 | $9.23 | $9.23 | 3,199,147 |
| 2023-08-29 | $9.11 | $9.50 | $8.98 | $9.45 | $9.45 | 4,202,632 |
| 2023-08-28 | $9.09 | $9.24 | $8.80 | $9.15 | $9.15 | 6,659,110 |
| 2023-08-25 | $8.30 | $9.42 | $8.18 | $9.05 | $9.05 | 9,424,791 |
| 2023-08-24 | $9.07 | $9.10 | $8.62 | $8.70 | $8.70 | 6,448,868 |
| 2023-08-23 | $8.88 | $9.04 | $8.84 | $8.93 | $8.93 | 4,841,131 |
| 2023-08-22 | $9.05 | $9.11 | $8.90 | $8.91 | $8.91 | 4,343,487 |
| 2023-08-21 | $8.85 | $9.11 | $8.82 | $9.04 | $9.04 | 5,329,237 |
| 2023-08-18 | $8.79 | $8.98 | $8.67 | $8.88 | $8.88 | 6,219,977 |
| 2023-08-17 | $9.18 | $9.18 | $8.60 | $9.00 | $9.00 | 8,157,603 |
| 2023-08-16 | $9.30 | $9.48 | $8.99 | $9.01 | $9.01 | 3,263,536 |
| 2023-08-15 | $9.09 | $9.38 | $9.05 | $9.32 | $9.32 | 4,784,340 |
| 2023-08-14 | $9.44 | $9.74 | $9.20 | $9.30 | $9.30 | 4,959,645 |
| 2023-08-11 | $9.83 | $9.92 | $9.54 | $9.68 | $9.68 | 3,311,122 |
| 2023-08-10 | $10.10 | $10.39 | $9.79 | $9.84 | $9.84 | 3,747,685 |
| 2023-08-09 | $10.19 | $10.28 | $9.87 | $10.02 | $10.02 | 3,421,204 |
| 2023-08-08 | $10.25 | $10.25 | $9.94 | $10.20 | $10.20 | 4,066,508 |
| 2023-08-07 | $10.27 | $10.52 | $10.15 | $10.41 | $10.41 | 4,187,168 |
| 2023-08-04 | $10.68 | $10.70 | $10.25 | $10.25 | $10.25 | 4,362,670 |
| 2023-08-03 | $11.09 | $11.12 | $10.58 | $10.64 | $10.64 | 8,716,534 |
| 2023-08-02 | $11.30 | $11.33 | $10.26 | $10.58 | $10.58 | 5,877,989 |
| 2023-08-01 | $11.29 | $11.58 | $11.23 | $11.57 | $11.57 | 2,687,961 |
| 2023-07-31 | $11.14 | $11.52 | $11.08 | $11.36 | $11.36 | 6,216,701 |
| 2023-07-28 | $10.56 | $11.00 | $10.37 | $10.86 | $10.86 | 3,427,963 |
| 2023-07-27 | $10.79 | $10.91 | $10.16 | $10.27 | $10.27 | 3,504,078 |
| 2023-07-26 | $10.47 | $10.77 | $10.41 | $10.74 | $10.74 | 3,254,245 |
| 2023-07-25 | $10.76 | $11.05 | $10.41 | $10.47 | $10.47 | 2,726,610 |
| 2023-07-24 | $10.51 | $10.94 | $10.46 | $10.63 | $10.63 | 4,574,213 |
| 2023-07-21 | $9.83 | $10.76 | $9.70 | $10.58 | $10.58 | 6,445,442 |
| 2023-07-20 | $9.49 | $9.71 | $9.41 | $9.70 | $9.70 | 1,956,484 |
| 2023-07-19 | $9.53 | $9.71 | $9.51 | $9.58 | $9.58 | 2,282,253 |
| 2023-07-18 | $9.43 | $9.60 | $9.32 | $9.43 | $9.43 | 2,373,265 |
| 2023-07-17 | $9.43 | $9.54 | $9.34 | $9.45 | $9.45 | 2,269,808 |
| 2023-07-14 | $10.07 | $10.18 | $9.40 | $9.44 | $9.44 | 4,309,938 |
| 2023-07-13 | $9.75 | $10.34 | $9.74 | $10.20 | $10.20 | 4,954,010 |
| 2023-07-12 | $9.58 | $9.74 | $9.40 | $9.67 | $9.67 | 5,719,746 |
| 2023-07-11 | $9.40 | $9.47 | $9.27 | $9.33 | $9.33 | 5,259,521 |
| 2023-07-10 | $9.17 | $9.41 | $9.06 | $9.37 | $9.37 | 2,062,094 |
| 2023-07-07 | $9.06 | $9.37 | $9.03 | $9.24 | $9.24 | 3,635,113 |
| 2023-07-06 | $9.30 | $9.34 | $8.98 | $9.01 | $9.01 | 4,995,289 |
| 2023-07-05 | $9.45 | $9.67 | $9.42 | $9.50 | $9.50 | 6,041,216 |
| 2023-07-03 | $9.49 | $9.62 | $9.39 | $9.62 | $9.62 | 2,121,391 |
| 2023-06-30 | $9.50 | $9.71 | $9.43 | $9.44 | $9.44 | 3,580,061 |
| 2023-06-29 | $9.41 | $9.52 | $9.32 | $9.37 | $9.37 | 3,519,874 |
| 2023-06-28 | $9.38 | $9.50 | $9.17 | $9.34 | $9.34 | 4,545,847 |
| 2023-06-27 | $9.76 | $9.76 | $9.44 | $9.46 | $9.46 | 3,979,951 |
| 2023-06-26 | $10.05 | $10.34 | $9.49 | $9.68 | $9.68 | 6,516,715 |
| 2023-06-23 | $10.29 | $10.35 | $10.01 | $10.08 | $10.08 | 32,949,457 |
| 2023-06-22 | $10.31 | $10.54 | $10.20 | $10.30 | $10.30 | 10,061,451 |
| 2023-06-21 | $10.77 | $10.88 | $10.32 | $10.87 | $10.87 | 5,385,456 |
| 2023-06-20 | $10.16 | $10.91 | $10.13 | $10.78 | $10.78 | 5,599,115 |
| 2023-06-16 | $10.25 | $10.38 | $10.14 | $10.21 | $10.21 | 5,015,003 |
| 2023-06-15 | $10.19 | $10.43 | $10.08 | $10.28 | $10.28 | 2,788,818 |
| 2023-06-14 | $10.40 | $10.47 | $10.20 | $10.26 | $10.26 | 6,449,255 |
| 2023-06-13 | $10.62 | $10.66 | $10.26 | $10.39 | $10.39 | 7,601,439 |
| 2023-06-12 | $9.88 | $10.16 | $9.84 | $10.12 | $10.12 | 3,358,508 |
| 2023-06-09 | $10.06 | $10.19 | $9.93 | $9.95 | $9.95 | 2,823,871 |
| 2023-06-08 | $10.25 | $10.39 | $9.93 | $9.93 | $9.93 | 2,667,397 |
| 2023-06-07 | $10.45 | $10.46 | $10.07 | $10.30 | $10.30 | 8,066,759 |
| 2023-06-06 | $10.24 | $10.46 | $10.22 | $10.32 | $10.32 | 3,677,575 |
| 2023-06-05 | $10.11 | $10.50 | $10.06 | $10.27 | $10.27 | 3,102,862 |
| 2023-06-02 | $10.20 | $10.43 | $9.99 | $10.16 | $10.16 | 5,095,054 |
| 2023-06-01 | $9.84 | $10.22 | $9.84 | $10.10 | $10.10 | 5,102,214 |
| 2023-05-31 | $10.01 | $10.08 | $9.87 | $9.95 | $9.95 | 5,819,898 |
| 2023-05-30 | $10.56 | $10.59 | $9.71 | $10.08 | $10.08 | 8,464,191 |
| 2023-05-26 | $11.39 | $11.39 | $10.03 | $10.44 | $10.44 | 12,819,482 |
| 2023-05-25 | $12.05 | $12.67 | $11.89 | $12.12 | $12.12 | 5,226,120 |
| 2023-05-24 | $12.40 | $12.54 | $11.90 | $12.00 | $12.00 | 4,164,705 |
| 2023-05-23 | $12.65 | $13.19 | $12.51 | $12.57 | $12.57 | 5,454,681 |
| 2023-05-22 | $12.63 | $12.83 | $12.45 | $12.65 | $12.65 | 7,328,516 |
| 2023-05-19 | $12.49 | $12.70 | $12.26 | $12.34 | $12.34 | 4,532,083 |
| 2023-05-18 | $12.34 | $12.53 | $12.15 | $12.44 | $12.44 | 5,600,223 |
| 2023-05-17 | $12.24 | $12.55 | $11.95 | $12.51 | $12.51 | 3,297,310 |
| 2023-05-16 | $12.36 | $12.48 | $12.03 | $12.11 | $12.11 | 3,332,439 |
| 2023-05-15 | $12.37 | $12.71 | $12.14 | $12.51 | $12.51 | 5,590,560 |
| 2023-05-12 | $12.35 | $12.65 | $12.07 | $12.22 | $12.22 | 4,000,270 |
| 2023-05-11 | $11.75 | $12.47 | $11.69 | $12.26 | $12.26 | 5,948,183 |
| 2023-05-10 | $11.39 | $12.05 | $11.36 | $11.65 | $11.65 | 7,496,161 |
| 2023-05-09 | $11.20 | $11.46 | $11.05 | $11.19 | $11.19 | 3,289,154 |
| 2023-05-08 | $10.81 | $12.06 | $10.81 | $11.32 | $11.32 | 10,107,398 |
| 2023-05-05 | $10.25 | $10.96 | $10.17 | $10.77 | $10.77 | 8,025,469 |
| 2023-05-04 | $9.83 | $10.18 | $9.81 | $10.10 | $10.10 | 4,473,319 |
| 2023-05-03 | $9.38 | $10.01 | $9.29 | $9.84 | $9.84 | 3,996,122 |
| 2023-05-02 | $9.62 | $9.74 | $9.23 | $9.30 | $9.30 | 2,998,805 |
| 2023-05-01 | $9.81 | $10.00 | $9.61 | $9.71 | $9.71 | 2,204,557 |
| 2023-04-28 | $9.38 | $9.88 | $9.34 | $9.84 | $9.84 | 3,184,886 |
| 2023-04-27 | $9.19 | $9.47 | $9.10 | $9.45 | $9.45 | 2,782,165 |
| 2023-04-26 | $9.19 | $9.49 | $9.02 | $9.18 | $9.18 | 3,316,307 |
| 2023-04-25 | $9.00 | $9.12 | $8.93 | $9.09 | $9.09 | 2,501,147 |
| 2023-04-24 | $9.17 | $9.27 | $9.02 | $9.20 | $9.20 | 2,611,941 |
| 2023-04-21 | $9.10 | $9.19 | $8.87 | $9.02 | $9.02 | 1,832,705 |
| 2023-04-20 | $8.84 | $9.26 | $8.81 | $9.12 | $9.12 | 2,719,887 |
| 2023-04-19 | $9.01 | $9.16 | $8.72 | $8.95 | $8.95 | 4,039,253 |
| 2023-04-18 | $9.11 | $9.30 | $9.03 | $9.19 | $9.19 | 3,485,648 |
| 2023-04-17 | $9.20 | $9.22 | $8.92 | $9.04 | $9.04 | 2,362,318 |
| 2023-04-14 | $9.00 | $9.43 | $8.95 | $9.25 | $9.25 | 3,956,824 |
| 2023-04-13 | $8.72 | $9.33 | $8.65 | $9.00 | $9.00 | 4,862,420 |
| 2023-04-12 | $8.52 | $8.75 | $8.52 | $8.64 | $8.64 | 6,181,520 |
| 2023-04-11 | $7.90 | $8.64 | $7.80 | $8.52 | $8.52 | 7,326,958 |
| 2023-04-10 | $7.70 | $7.95 | $7.56 | $7.78 | $7.78 | 3,267,605 |
| 2023-04-06 | $7.64 | $7.83 | $7.63 | $7.74 | $7.74 | 2,576,709 |
| 2023-04-05 | $7.79 | $7.86 | $7.66 | $7.68 | $7.68 | 3,346,796 |
| 2023-04-04 | $8.15 | $8.23 | $7.87 | $7.90 | $7.90 | 2,127,339 |
| 2023-04-03 | $8.56 | $8.57 | $8.12 | $8.16 | $8.16 | 1,878,669 |
| 2023-03-31 | $8.41 | $8.71 | $8.41 | $8.57 | $8.57 | 6,108,021 |
| 2023-03-30 | $8.64 | $8.80 | $8.35 | $8.40 | $8.40 | 2,844,490 |
| 2023-03-29 | $8.42 | $8.63 | $8.35 | $8.42 | $8.42 | 3,492,043 |
| 2023-03-28 | $8.38 | $8.65 | $8.29 | $8.33 | $8.33 | 3,001,264 |
| 2023-03-27 | $8.08 | $8.18 | $7.91 | $8.00 | $8.00 | 2,456,915 |
| 2023-03-24 | $7.67 | $7.95 | $7.63 | $7.89 | $7.89 | 1,967,623 |
| 2023-03-23 | $8.06 | $8.10 | $7.70 | $7.77 | $7.77 | 2,984,315 |
| 2023-03-22 | $8.32 | $8.39 | $7.97 | $7.98 | $7.98 | 2,347,784 |
| 2023-03-21 | $8.00 | $8.38 | $7.91 | $8.28 | $8.28 | 2,553,074 |
| 2023-03-20 | $7.97 | $7.97 | $7.67 | $7.80 | $7.80 | 4,780,091 |
| 2023-03-17 | $8.22 | $8.23 | $7.74 | $7.91 | $7.91 | 4,062,978 |
| 2023-03-16 | $8.27 | $8.32 | $8.03 | $8.21 | $8.21 | 2,585,554 |
| 2023-03-15 | $8.16 | $8.33 | $7.94 | $8.29 | $8.29 | 3,772,971 |
| 2023-03-14 | $8.31 | $8.60 | $8.24 | $8.39 | $8.39 | 2,715,787 |
| 2023-03-13 | $8.10 | $8.35 | $7.76 | $8.06 | $8.06 | 3,991,639 |
| 2023-03-10 | $8.67 | $8.73 | $8.18 | $8.27 | $8.27 | 8,516,149 |
| 2023-03-09 | $9.24 | $9.26 | $8.73 | $8.79 | $8.79 | 2,015,182 |
| 2023-03-08 | $8.95 | $9.25 | $8.94 | $9.24 | $9.24 | 2,775,345 |
| 2023-03-07 | $8.86 | $9.11 | $8.69 | $8.84 | $8.84 | 2,847,455 |
| 2023-03-06 | $8.81 | $9.25 | $8.80 | $8.90 | $8.90 | 3,513,936 |
| 2023-03-03 | $9.10 | $10.09 | $8.84 | $8.92 | $8.92 | 8,792,796 |
| 2023-03-02 | $8.40 | $8.59 | $8.29 | $8.46 | $8.46 | 5,150,702 |
| 2023-03-01 | $8.79 | $8.86 | $8.44 | $8.56 | $8.56 | 2,930,647 |
| 2023-02-28 | $8.68 | $8.79 | $8.63 | $8.67 | $8.67 | 1,925,911 |
| 2023-02-27 | $8.91 | $8.97 | $8.66 | $8.66 | $8.66 | 2,030,960 |
| 2023-02-24 | $8.83 | $8.96 | $8.78 | $8.86 | $8.86 | 1,580,090 |
| 2023-02-23 | $9.10 | $9.11 | $8.88 | $9.02 | $9.02 | 928,476 |
| 2023-02-22 | $9.02 | $9.13 | $8.84 | $8.96 | $8.96 | 1,176,725 |
| 2023-02-21 | $9.05 | $9.21 | $8.91 | $8.91 | $8.91 | 1,557,357 |
| 2023-02-17 | $9.25 | $9.37 | $9.11 | $9.21 | $9.21 | 2,313,953 |
| 2023-02-16 | $9.39 | $9.62 | $9.27 | $9.43 | $9.43 | 1,538,671 |
| 2023-02-15 | $9.25 | $9.69 | $9.25 | $9.66 | $9.66 | 2,513,965 |
| 2023-02-14 | $9.13 | $9.39 | $9.03 | $9.32 | $9.32 | 2,076,341 |
| 2023-02-13 | $9.11 | $9.31 | $9.05 | $9.24 | $9.24 | 2,322,102 |
| 2023-02-10 | $9.14 | $9.21 | $8.99 | $9.09 | $9.09 | 3,146,327 |
| 2023-02-09 | $9.32 | $9.44 | $9.22 | $9.25 | $9.25 | 4,117,143 |
| 2023-02-08 | $9.13 | $9.31 | $9.07 | $9.24 | $9.24 | 2,706,683 |
| 2023-02-07 | $9.12 | $9.31 | $9.00 | $9.20 | $9.20 | 2,609,184 |
| 2023-02-06 | $9.36 | $9.51 | $9.07 | $9.21 | $9.21 | 3,544,341 |
| 2023-02-03 | $9.86 | $10.10 | $9.59 | $9.64 | $9.64 | 2,600,189 |
| 2023-02-02 | $10.74 | $10.75 | $9.98 | $10.18 | $10.18 | 6,315,121 |
| 2023-02-01 | $10.11 | $10.23 | $9.87 | $10.10 | $10.10 | 2,374,270 |
| 2023-01-31 | $10.06 | $10.14 | $9.92 | $10.09 | $10.09 | 2,759,790 |
| 2023-01-30 | $10.05 | $10.25 | $9.86 | $9.88 | $9.88 | 2,005,817 |
| 2023-01-27 | $10.28 | $10.66 | $10.10 | $10.44 | $10.44 | 2,755,277 |
| 2023-01-26 | $9.81 | $10.37 | $9.80 | $10.33 | $10.33 | 3,836,952 |
| 2023-01-25 | $9.22 | $9.64 | $9.08 | $9.62 | $9.62 | 2,137,770 |
| 2023-01-24 | $8.94 | $9.39 | $8.91 | $9.35 | $9.35 | 2,608,027 |
| 2023-01-23 | $8.99 | $9.18 | $8.92 | $9.09 | $9.09 | 4,128,428 |
| 2023-01-20 | $8.85 | $9.04 | $8.67 | $8.87 | $8.87 | 3,912,726 |
| 2023-01-19 | $8.99 | $9.07 | $8.77 | $8.98 | $8.98 | 2,425,367 |
| 2023-01-18 | $9.23 | $9.48 | $9.07 | $9.13 | $9.13 | 3,417,382 |
| 2023-01-17 | $9.13 | $9.25 | $8.47 | $9.07 | $9.07 | 6,818,982 |
| 2023-01-13 | $9.34 | $9.62 | $9.34 | $9.45 | $9.45 | 1,967,689 |
| 2023-01-12 | $9.61 | $9.69 | $9.22 | $9.58 | $9.58 | 2,917,249 |
| 2023-01-11 | $9.30 | $9.51 | $9.12 | $9.51 | $9.51 | 3,321,107 |
| 2023-01-10 | $9.13 | $9.32 | $9.09 | $9.21 | $9.21 | 4,422,368 |
| 2023-01-09 | $9.05 | $9.24 | $8.96 | $9.20 | $9.20 | 3,423,411 |
| 2023-01-06 | $8.67 | $9.01 | $8.40 | $8.94 | $8.94 | 3,270,971 |
| 2023-01-05 | $8.31 | $8.57 | $8.27 | $8.55 | $8.55 | 2,952,712 |
| 2023-01-04 | $8.44 | $8.67 | $8.33 | $8.53 | $8.53 | 1,641,202 |
| 2023-01-03 | $8.90 | $8.95 | $8.20 | $8.24 | $8.24 | 3,857,459 |
| 2022-12-30 | $8.48 | $8.84 | $8.48 | $8.74 | $8.74 | 2,450,121 |
| 2022-12-29 | $8.51 | $8.70 | $8.31 | $8.68 | $8.68 | 2,090,629 |
| 2022-12-28 | $8.51 | $8.66 | $8.27 | $8.35 | $8.35 | 2,169,790 |
| 2022-12-27 | $8.52 | $8.57 | $8.24 | $8.49 | $8.49 | 4,132,469 |
| 2022-12-23 | $8.40 | $8.66 | $8.36 | $8.62 | $8.62 | 2,606,966 |
| 2022-12-22 | $8.30 | $8.46 | $8.03 | $8.37 | $8.37 | 6,182,532 |
| 2022-12-21 | $8.15 | $8.56 | $7.98 | $8.42 | $8.42 | 6,861,708 |
| 2022-12-20 | $7.76 | $8.03 | $7.72 | $7.89 | $7.89 | 4,580,167 |
| 2022-12-19 | $7.71 | $7.94 | $7.51 | $7.83 | $7.83 | 3,985,830 |
| 2022-12-16 | $7.86 | $8.03 | $7.57 | $7.70 | $7.70 | 4,878,019 |
| 2022-12-15 | $8.13 | $8.32 | $7.89 | $7.90 | $7.90 | 4,063,927 |
| 2022-12-14 | $8.38 | $8.49 | $7.96 | $8.31 | $8.31 | 7,980,315 |
| 2022-12-13 | $9.23 | $9.35 | $8.33 | $8.35 | $8.35 | 9,759,010 |
| 2022-12-12 | $8.89 | $8.94 | $8.59 | $8.80 | $8.80 | 6,071,353 |
| 2022-12-09 | $9.06 | $9.16 | $8.78 | $9.00 | $9.00 | 3,094,530 |
| 2022-12-08 | $8.94 | $9.17 | $8.73 | $9.10 | $9.10 | 3,878,322 |
| 2022-12-07 | $8.85 | $8.86 | $8.56 | $8.79 | $8.79 | 5,531,501 |
| 2022-12-06 | $9.18 | $9.23 | $8.73 | $9.09 | $9.09 | 7,118,950 |
| 2022-12-05 | $9.72 | $9.86 | $9.16 | $9.23 | $9.23 | 4,920,716 |
| 2022-12-02 | $9.60 | $9.84 | $9.42 | $9.78 | $9.78 | 5,338,068 |
| 2022-12-01 | $10.25 | $10.30 | $9.65 | $9.73 | $9.73 | 8,148,072 |
| 2022-11-30 | $9.85 | $10.59 | $9.76 | $10.53 | $10.53 | 6,014,446 |
| 2022-11-29 | $9.81 | $10.14 | $9.65 | $9.83 | $9.83 | 4,956,652 |
| 2022-11-28 | $9.85 | $10.34 | $9.68 | $10.05 | $10.05 | 5,909,570 |
| 2022-11-25 | $10.19 | $10.29 | $9.82 | $9.88 | $9.88 | 3,974,990 |
| 2022-11-23 | $10.59 | $10.63 | $9.53 | $10.26 | $10.26 | 15,208,704 |
| 2022-11-22 | $12.25 | $12.25 | $11.59 | $12.01 | $12.01 | 3,710,622 |
| 2022-11-21 | $11.92 | $12.33 | $11.73 | $12.25 | $12.25 | 3,688,383 |
| 2022-11-18 | $12.32 | $13.20 | $11.80 | $12.07 | $12.07 | 5,286,734 |
| 2022-11-17 | $12.30 | $12.31 | $11.44 | $11.61 | $11.61 | 3,735,972 |
| 2022-11-16 | $13.67 | $13.83 | $12.54 | $12.56 | $12.56 | 2,392,884 |
| 2022-11-15 | $14.19 | $14.20 | $13.69 | $13.91 | $13.91 | 2,645,180 |
| 2022-11-14 | $13.74 | $13.95 | $13.43 | $13.55 | $13.55 | 1,598,828 |
| 2022-11-11 | $13.11 | $14.07 | $12.93 | $13.78 | $13.78 | 4,051,182 |
| 2022-11-10 | $13.23 | $13.70 | $12.73 | $12.77 | $12.77 | 3,349,076 |
| 2022-11-09 | $12.78 | $12.79 | $12.31 | $12.51 | $12.51 | 1,986,456 |
| 2022-11-08 | $12.90 | $13.66 | $12.52 | $13.03 | $13.03 | 2,185,857 |
| 2022-11-07 | $13.30 | $13.40 | $12.77 | $13.00 | $13.00 | 2,079,392 |
| 2022-11-04 | $14.83 | $14.86 | $12.99 | $13.23 | $13.23 | 3,544,345 |
| 2022-11-03 | $13.80 | $14.97 | $13.66 | $14.41 | $14.41 | 3,397,129 |
| 2022-11-02 | $14.70 | $14.83 | $14.01 | $14.02 | $14.02 | 3,280,041 |
| 2022-11-01 | $14.20 | $14.87 | $14.04 | $14.82 | $14.82 | 4,060,078 |
| 2022-10-31 | $13.18 | $13.82 | $13.08 | $13.68 | $13.68 | 3,100,933 |
| 2022-10-28 | $13.21 | $13.35 | $12.69 | $13.29 | $13.29 | 2,118,634 |
| 2022-10-27 | $13.61 | $14.03 | $13.16 | $13.33 | $13.33 | 2,239,278 |
| 2022-10-26 | $14.24 | $14.52 | $13.46 | $13.48 | $13.48 | 3,639,512 |
| 2022-10-25 | $13.86 | $14.88 | $13.78 | $14.48 | $14.48 | 3,127,978 |
| 2022-10-24 | $13.89 | $13.96 | $13.17 | $13.58 | $13.58 | 1,631,717 |
| 2022-10-21 | $13.29 | $13.97 | $13.07 | $13.94 | $13.94 | 1,822,719 |
| 2022-10-20 | $13.90 | $14.18 | $13.29 | $13.48 | $13.48 | 2,613,571 |
| 2022-10-19 | $14.04 | $14.40 | $13.82 | $13.88 | $13.88 | 1,971,003 |
| 2022-10-18 | $14.74 | $14.87 | $14.16 | $14.37 | $14.37 | 1,309,829 |
| 2022-10-17 | $13.80 | $14.61 | $13.80 | $14.28 | $14.28 | 1,898,961 |
| 2022-10-14 | $14.40 | $14.61 | $13.40 | $13.43 | $13.43 | 2,663,779 |
| 2022-10-13 | $13.50 | $14.39 | $13.13 | $14.21 | $14.21 | 3,536,911 |
| 2022-10-12 | $14.04 | $14.29 | $13.60 | $14.21 | $14.21 | 2,361,594 |
| 2022-10-11 | $14.73 | $14.92 | $13.84 | $14.12 | $14.12 | 2,643,377 |
| 2022-10-10 | $15.42 | $15.42 | $14.47 | $14.81 | $14.81 | 1,995,502 |
| 2022-10-07 | $15.00 | $15.49 | $14.90 | $15.34 | $15.34 | 2,620,707 |
| 2022-10-06 | $15.28 | $15.84 | $15.16 | $15.53 | $15.53 | 2,596,601 |
| 2022-10-05 | $15.11 | $15.54 | $15.05 | $15.38 | $15.38 | 2,859,584 |
| 2022-10-04 | $15.03 | $16.02 | $15.03 | $15.53 | $15.53 | 4,773,641 |
| 2022-10-03 | $13.56 | $14.70 | $13.56 | $14.55 | $14.55 | 5,106,413 |
| 2022-09-30 | $12.86 | $13.63 | $12.79 | $13.23 | $13.23 | 2,383,732 |
| 2022-09-29 | $13.41 | $13.67 | $12.68 | $13.00 | $13.00 | 3,596,598 |
| 2022-09-28 | $13.22 | $14.17 | $13.04 | $13.96 | $13.96 | 3,297,022 |
| 2022-09-27 | $12.81 | $13.65 | $12.72 | $13.03 | $13.03 | 4,170,883 |
| 2022-09-26 | $13.54 | $13.54 | $11.90 | $12.61 | $12.61 | 10,616,894 |
| 2022-09-23 | $13.80 | $14.02 | $13.55 | $13.70 | $13.70 | 3,243,407 |
| 2022-09-22 | $15.02 | $15.11 | $13.98 | $14.06 | $14.06 | 3,658,052 |
| 2022-09-21 | $15.11 | $15.62 | $14.74 | $15.02 | $15.02 | 3,772,573 |
| 2022-09-20 | $15.01 | $15.47 | $14.75 | $15.00 | $15.00 | 3,280,225 |
| 2022-09-19 | $14.66 | $15.37 | $14.59 | $15.36 | $15.36 | 3,884,263 |
| 2022-09-16 | $15.08 | $15.11 | $14.61 | $14.94 | $14.94 | 2,777,885 |
| 2022-09-15 | $15.48 | $16.56 | $15.48 | $15.65 | $15.65 | 2,546,456 |
| 2022-09-14 | $15.68 | $15.70 | $15.21 | $15.67 | $15.67 | 2,427,288 |
| 2022-09-13 | $15.50 | $16.07 | $15.34 | $15.64 | $15.64 | 2,975,210 |
| 2022-09-12 | $16.20 | $16.58 | $15.99 | $16.53 | $16.53 | 2,408,952 |
| 2022-09-09 | $14.99 | $16.10 | $14.99 | $16.01 | $16.01 | 3,140,487 |
| 2022-09-08 | $14.50 | $14.85 | $14.17 | $14.70 | $14.70 | 3,457,244 |
| 2022-09-07 | $14.54 | $15.07 | $14.32 | $14.97 | $14.97 | 2,261,981 |
| 2022-09-06 | $15.00 | $15.04 | $14.36 | $14.49 | $14.49 | 1,874,005 |
| 2022-09-02 | $15.34 | $15.60 | $14.68 | $15.08 | $15.08 | 4,012,183 |
| 2022-09-01 | $15.13 | $15.54 | $14.64 | $15.08 | $15.08 | 3,182,295 |
| 2022-08-31 | $15.33 | $15.92 | $15.29 | $15.54 | $15.54 | 2,844,412 |
| 2022-08-30 | $15.39 | $15.88 | $14.65 | $15.14 | $15.14 | 3,369,686 |
| 2022-08-29 | $16.38 | $16.82 | $15.33 | $15.36 | $15.36 | 3,018,103 |
| 2022-08-26 | $16.45 | $19.49 | $15.68 | $16.70 | $16.70 | 9,508,905 |
| 2022-08-25 | $15.52 | $15.68 | $14.76 | $15.05 | $15.05 | 4,786,935 |
| 2022-08-24 | $13.95 | $15.30 | $13.73 | $15.28 | $15.28 | 4,277,959 |
| 2022-08-23 | $12.75 | $14.17 | $12.55 | $14.01 | $14.01 | 4,809,459 |
| 2022-08-22 | $12.50 | $12.93 | $12.43 | $12.70 | $12.70 | 1,842,146 |
| 2022-08-19 | $13.90 | $13.90 | $12.58 | $12.83 | $12.83 | 4,563,022 |
| 2022-08-18 | $14.54 | $14.61 | $14.02 | $14.35 | $14.35 | 1,771,672 |
| 2022-08-17 | $14.59 | $14.89 | $14.35 | $14.64 | $14.64 | 2,194,764 |
| 2022-08-16 | $15.09 | $15.38 | $14.31 | $14.90 | $14.90 | 2,813,558 |
| 2022-08-15 | $14.74 | $15.36 | $14.70 | $15.27 | $15.27 | 2,397,760 |
| 2022-08-12 | $15.00 | $15.11 | $14.50 | $14.96 | $14.96 | 2,189,456 |
| 2022-08-11 | $16.54 | $16.59 | $14.47 | $14.58 | $14.58 | 4,542,307 |
| 2022-08-10 | $16.03 | $16.91 | $15.98 | $16.35 | $16.35 | 6,900,441 |
| 2022-08-09 | $14.89 | $15.33 | $14.77 | $15.24 | $15.24 | 3,137,518 |
| 2022-08-08 | $14.79 | $15.74 | $14.72 | $15.24 | $15.24 | 5,208,848 |
| 2022-08-05 | $14.43 | $14.93 | $13.82 | $14.64 | $14.64 | 4,924,611 |
| 2022-08-04 | $12.45 | $15.06 | $12.40 | $15.03 | $15.03 | 10,683,671 |
| 2022-08-03 | $11.05 | $12.34 | $11.01 | $12.23 | $12.23 | 7,102,184 |
| 2022-08-02 | $10.62 | $10.96 | $10.51 | $10.88 | $10.88 | 2,300,394 |
| 2022-08-01 | $10.80 | $10.84 | $10.19 | $10.74 | $10.74 | 1,618,836 |
| 2022-07-29 | $10.83 | $11.01 | $10.68 | $10.85 | $10.85 | 3,369,867 |
| 2022-07-28 | $10.90 | $11.16 | $10.49 | $10.93 | $10.93 | 3,890,103 |
| 2022-07-27 | $10.70 | $11.00 | $10.64 | $10.94 | $10.94 | 2,290,284 |
| 2022-07-26 | $10.81 | $10.82 | $10.34 | $10.39 | $10.39 | 1,132,317 |
| 2022-07-25 | $10.90 | $11.05 | $10.55 | $10.98 | $10.98 | 1,531,786 |
| 2022-07-22 | $11.25 | $11.38 | $10.68 | $10.89 | $10.89 | 2,289,149 |
| 2022-07-21 | $11.49 | $11.67 | $11.20 | $11.29 | $11.29 | 2,337,172 |
| 2022-07-20 | $11.12 | $11.70 | $11.12 | $11.55 | $11.55 | 2,649,183 |
| 2022-07-19 | $10.90 | $11.16 | $10.74 | $11.12 | $11.12 | 2,594,888 |
| 2022-07-18 | $10.70 | $11.08 | $10.56 | $10.66 | $10.66 | 2,588,136 |
| 2022-07-15 | $10.34 | $10.57 | $10.09 | $10.41 | $10.41 | 3,345,483 |
| 2022-07-14 | $10.62 | $10.68 | $10.04 | $10.08 | $10.08 | 2,258,456 |
| 2022-07-13 | $10.25 | $10.91 | $10.15 | $10.75 | $10.75 | 1,580,909 |
| 2022-07-12 | $10.44 | $10.80 | $10.24 | $10.64 | $10.64 | 1,639,454 |
| 2022-07-11 | $10.67 | $10.71 | $10.23 | $10.33 | $10.33 | 2,107,680 |
| 2022-07-08 | $10.46 | $11.07 | $10.39 | $10.89 | $10.89 | 2,647,169 |
| 2022-07-07 | $10.52 | $10.79 | $10.43 | $10.64 | $10.64 | 3,318,096 |
| 2022-07-06 | $10.69 | $10.92 | $10.41 | $10.52 | $10.52 | 2,471,454 |
| 2022-07-05 | $9.91 | $10.80 | $9.50 | $10.78 | $10.78 | 3,535,468 |
| 2022-07-01 | $10.21 | $10.47 | $10.04 | $10.19 | $10.19 | 2,467,975 |
| 2022-06-30 | $9.85 | $10.36 | $9.45 | $10.24 | $10.24 | 4,414,375 |
| 2022-06-29 | $10.11 | $10.30 | $9.92 | $10.05 | $10.05 | 4,001,661 |
| 2022-06-28 | $10.82 | $10.97 | $10.21 | $10.22 | $10.22 | 1,862,959 |
| 2022-06-27 | $11.28 | $11.28 | $10.62 | $10.89 | $10.89 | 3,248,371 |
| 2022-06-24 | $10.70 | $11.44 | $10.50 | $11.14 | $11.14 | 6,075,363 |
| 2022-06-23 | $10.52 | $10.79 | $10.15 | $10.48 | $10.48 | 6,761,404 |
| 2022-06-22 | $10.60 | $11.10 | $10.52 | $10.82 | $10.82 | 4,470,518 |
| 2022-06-21 | $11.24 | $11.55 | $10.79 | $10.91 | $10.91 | 3,738,938 |
| 2022-06-17 | $10.80 | $11.13 | $10.39 | $11.08 | $11.08 | 3,613,461 |
| 2022-06-16 | $11.24 | $11.27 | $10.44 | $10.71 | $10.71 | 2,701,799 |
| 2022-06-15 | $11.50 | $11.95 | $11.23 | $11.82 | $11.82 | 4,307,492 |
| 2022-06-14 | $11.49 | $11.65 | $10.95 | $11.21 | $11.21 | 3,160,864 |
| 2022-06-13 | $11.65 | $11.82 | $11.07 | $11.44 | $11.44 | 3,867,519 |
| 2022-06-10 | $12.78 | $13.00 | $12.29 | $12.39 | $12.39 | 4,721,080 |
| 2022-06-09 | $16.36 | $16.45 | $13.00 | $13.11 | $13.11 | 12,786,107 |
| 2022-06-08 | $16.99 | $17.39 | $16.88 | $17.20 | $17.20 | 4,255,791 |
| 2022-06-07 | $16.13 | $17.05 | $16.13 | $17.02 | $17.02 | 3,359,609 |
| 2022-06-06 | $16.55 | $17.24 | $16.16 | $16.64 | $16.64 | 2,956,046 |
| 2022-06-03 | $16.15 | $16.75 | $15.83 | $16.26 | $16.26 | 4,406,968 |
| 2022-06-02 | $14.89 | $16.13 | $14.76 | $15.90 | $15.90 | 3,143,450 |
| 2022-06-01 | $15.39 | $15.80 | $14.79 | $14.85 | $14.85 | 2,041,788 |
| 2022-05-31 | $15.55 | $15.85 | $15.11 | $15.36 | $15.36 | 2,071,751 |
| 2022-05-27 | $14.88 | $15.66 | $14.88 | $15.60 | $15.60 | 1,913,987 |
| 2022-05-26 | $14.01 | $14.99 | $13.86 | $14.71 | $14.71 | 2,540,378 |
| 2022-05-25 | $13.39 | $14.14 | $13.06 | $14.01 | $14.01 | 2,416,827 |
| 2022-05-24 | $13.74 | $13.75 | $13.00 | $13.35 | $13.35 | 2,350,625 |
| 2022-05-23 | $14.13 | $14.35 | $13.60 | $14.21 | $14.21 | 2,400,841 |
| 2022-05-20 | $14.62 | $15.03 | $13.50 | $14.12 | $14.12 | 4,367,290 |
| 2022-05-19 | $12.99 | $14.80 | $12.95 | $14.38 | $14.38 | 4,425,831 |
| 2022-05-18 | $12.70 | $13.89 | $12.70 | $13.11 | $13.11 | 5,327,668 |
| 2022-05-17 | $12.71 | $13.25 | $12.37 | $13.17 | $13.17 | 4,409,625 |
| 2022-05-16 | $13.09 | $13.36 | $12.20 | $12.25 | $12.25 | 5,372,536 |
| 2022-05-13 | $10.54 | $13.50 | $10.54 | $13.47 | $13.47 | 9,603,440 |
| 2022-05-12 | $9.76 | $10.51 | $9.53 | $10.22 | $10.22 | 11,681,194 |
| 2022-05-11 | $10.75 | $10.83 | $10.01 | $10.04 | $10.04 | 9,169,271 |
| 2022-05-10 | $11.11 | $11.40 | $10.26 | $10.83 | $10.83 | 5,488,407 |
| 2022-05-09 | $11.83 | $11.89 | $10.59 | $10.75 | $10.75 | 6,508,636 |
| 2022-05-06 | $12.96 | $13.03 | $12.02 | $12.33 | $12.33 | 4,991,040 |
| 2022-05-05 | $14.20 | $14.20 | $12.78 | $13.14 | $13.14 | 2,717,116 |
| 2022-05-04 | $14.35 | $14.61 | $12.81 | $14.51 | $14.51 | 6,475,132 |
| 2022-05-03 | $14.80 | $14.99 | $14.14 | $14.39 | $14.39 | 2,085,223 |
| 2022-05-02 | $14.52 | $14.88 | $14.24 | $14.84 | $14.84 | 4,354,621 |
| 2022-04-29 | $15.09 | $15.75 | $14.67 | $14.71 | $14.71 | 1,829,685 |
| 2022-04-28 | $15.01 | $15.46 | $14.54 | $15.23 | $15.23 | 2,466,931 |
| 2022-04-27 | $14.77 | $15.15 | $14.55 | $14.78 | $14.78 | 2,837,233 |
| 2022-04-26 | $15.12 | $15.19 | $14.37 | $14.79 | $14.79 | 3,193,529 |
| 2022-04-25 | $14.50 | $15.43 | $14.46 | $15.40 | $15.40 | 3,376,724 |
| 2022-04-22 | $15.09 | $15.33 | $14.33 | $14.54 | $14.54 | 3,220,421 |
| 2022-04-21 | $16.53 | $16.96 | $15.00 | $15.11 | $15.11 | 3,074,801 |
| 2022-04-20 | $17.31 | $17.54 | $16.34 | $16.35 | $16.35 | 1,565,423 |
| 2022-04-19 | $16.50 | $17.75 | $16.46 | $17.55 | $17.55 | 2,169,113 |
| 2022-04-18 | $16.89 | $17.09 | $16.34 | $16.67 | $16.67 | 1,742,390 |
| 2022-04-14 | $17.74 | $17.95 | $16.99 | $17.10 | $17.10 | 3,351,032 |
| 2022-04-13 | $17.12 | $17.70 | $17.10 | $17.59 | $17.59 | 2,364,436 |
| 2022-04-12 | $18.40 | $18.55 | $17.14 | $17.42 | $17.42 | 2,719,770 |
| 2022-04-11 | $17.98 | $18.33 | $17.44 | $17.89 | $17.89 | 1,909,900 |
| 2022-04-08 | $19.16 | $19.31 | $17.95 | $18.18 | $18.18 | 1,991,280 |
| 2022-04-07 | $19.40 | $19.66 | $17.94 | $18.98 | $18.98 | 5,056,557 |
| 2022-04-06 | $19.79 | $20.23 | $19.14 | $20.16 | $20.16 | 3,273,124 |
| 2022-04-05 | $21.27 | $21.48 | $19.89 | $20.32 | $20.32 | 3,338,545 |
| 2022-04-04 | $20.98 | $21.66 | $20.58 | $21.52 | $21.52 | 3,330,829 |
| 2022-04-01 | $20.34 | $21.97 | $20.34 | $21.08 | $21.08 | 3,699,842 |
| 2022-03-31 | $20.19 | $20.29 | $19.66 | $20.05 | $20.05 | 3,555,914 |
| 2022-03-30 | $20.76 | $21.55 | $19.86 | $20.03 | $20.03 | 5,613,583 |
| 2022-03-29 | $20.56 | $20.77 | $19.72 | $20.45 | $20.45 | 16,279,629 |
| 2022-03-28 | $19.91 | $20.19 | $19.02 | $19.76 | $19.76 | 6,768,596 |
| 2022-03-25 | $21.39 | $21.62 | $19.08 | $19.72 | $19.72 | 8,585,500 |
| 2022-03-24 | $20.20 | $22.28 | $19.86 | $21.65 | $21.65 | 7,642,450 |
| 2022-03-23 | $18.18 | $20.91 | $17.83 | $20.20 | $20.20 | 9,375,076 |
| 2022-03-22 | $17.01 | $18.86 | $17.01 | $18.61 | $18.61 | 5,885,411 |
| 2022-03-21 | $17.52 | $17.79 | $16.84 | $17.05 | $17.05 | 4,952,982 |
| 2022-03-18 | $15.17 | $18.09 | $15.12 | $17.85 | $17.85 | 12,094,260 |
| 2022-03-17 | $14.18 | $14.72 | $13.77 | $14.57 | $14.57 | 3,505,775 |
| 2022-03-16 | $12.83 | $14.58 | $12.83 | $14.49 | $14.49 | 4,789,934 |
| 2022-03-15 | $11.85 | $12.61 | $11.85 | $12.51 | $12.51 | 2,491,042 |
| 2022-03-14 | $12.40 | $12.87 | $11.76 | $11.90 | $11.90 | 1,795,330 |
| 2022-03-11 | $13.29 | $13.65 | $12.55 | $12.61 | $12.61 | 2,065,306 |
| 2022-03-10 | $13.09 | $13.16 | $12.61 | $12.95 | $12.95 | 1,971,398 |
| 2022-03-09 | $13.01 | $13.73 | $13.01 | $13.44 | $13.44 | 2,141,001 |
| 2022-03-08 | $12.34 | $13.06 | $11.81 | $12.61 | $12.61 | 3,267,129 |
| 2022-03-07 | $13.48 | $13.75 | $12.31 | $12.34 | $12.34 | 1,994,976 |
| 2022-03-04 | $14.14 | $14.42 | $13.24 | $13.41 | $13.41 | 2,366,432 |
| 2022-03-03 | $15.54 | $15.54 | $14.22 | $14.26 | $14.26 | 2,328,882 |
| 2022-03-02 | $15.57 | $15.71 | $14.78 | $15.30 | $15.30 | 2,607,427 |
| 2022-03-01 | $15.96 | $16.35 | $15.37 | $15.52 | $15.52 | 2,482,632 |
| 2022-02-28 | $15.65 | $16.28 | $15.42 | $15.94 | $15.94 | 1,809,799 |
| 2022-02-25 | $15.68 | $15.93 | $15.24 | $15.91 | $15.91 | 1,837,710 |
| 2022-02-24 | $14.19 | $15.78 | $14.01 | $15.67 | $15.67 | 2,448,274 |
| 2022-02-23 | $15.45 | $15.75 | $15.04 | $15.06 | $15.06 | 2,807,702 |
| 2022-02-22 | $15.34 | $15.79 | $14.96 | $15.26 | $15.26 | 4,264,624 |
| 2022-02-18 | $16.34 | $16.48 | $15.50 | $15.73 | $15.73 | 5,492,281 |
| 2022-02-17 | $17.65 | $17.80 | $16.13 | $16.33 | $16.33 | 7,954,798 |
| 2022-02-16 | $18.17 | $18.25 | $17.44 | $17.66 | $17.66 | 5,506,671 |
| 2022-02-15 | $17.61 | $18.56 | $17.56 | $18.55 | $18.55 | 3,361,315 |
| 2022-02-14 | $17.16 | $17.77 | $17.02 | $17.26 | $17.26 | 1,757,308 |
| 2022-02-11 | $18.06 | $18.68 | $17.05 | $17.31 | $17.31 | 2,485,230 |
| 2022-02-10 | $17.88 | $19.01 | $17.63 | $17.75 | $17.75 | 3,809,940 |
| 2022-02-09 | $17.74 | $18.40 | $17.66 | $18.31 | $18.31 | 3,519,531 |
| 2022-02-08 | $17.28 | $17.49 | $17.04 | $17.20 | $17.20 | 3,249,069 |
| 2022-02-07 | $17.84 | $18.36 | $17.28 | $17.45 | $17.45 | 4,178,647 |
| 2022-02-04 | $17.55 | $18.23 | $16.62 | $17.89 | $17.89 | 5,067,454 |
| 2022-02-03 | $19.50 | $19.72 | $17.10 | $17.36 | $17.36 | 10,657,939 |
| 2022-02-02 | $22.49 | $22.61 | $20.13 | $20.13 | $20.13 | 4,254,735 |
| 2022-02-01 | $22.33 | $23.29 | $22.25 | $22.85 | $22.85 | 3,830,524 |
| 2022-01-31 | $20.57 | $22.68 | $20.55 | $22.62 | $22.62 | 3,101,715 |
| 2022-01-28 | $20.18 | $20.99 | $19.96 | $20.87 | $20.87 | 2,613,997 |
| 2022-01-27 | $20.42 | $20.77 | $19.62 | $20.00 | $20.00 | 2,674,011 |
| 2022-01-26 | $21.65 | $22.50 | $20.51 | $20.68 | $20.68 | 2,305,067 |
| 2022-01-25 | $20.64 | $21.42 | $19.97 | $20.70 | $20.70 | 3,052,825 |
| 2022-01-24 | $19.94 | $21.41 | $19.05 | $21.27 | $21.27 | 3,081,668 |
| 2022-01-21 | $20.99 | $22.07 | $20.73 | $20.74 | $20.74 | 2,408,007 |
| 2022-01-20 | $21.39 | $22.63 | $21.20 | $21.27 | $21.27 | 3,294,775 |
| 2022-01-19 | $20.93 | $22.04 | $20.82 | $20.96 | $20.96 | 2,401,492 |
| 2022-01-18 | $21.89 | $22.26 | $20.65 | $20.72 | $20.72 | 2,059,429 |
| 2022-01-14 | $22.60 | $23.59 | $22.09 | $22.45 | $22.45 | 1,899,696 |
| 2022-01-13 | $24.92 | $25.23 | $23.46 | $23.55 | $23.55 | 1,537,221 |
| 2022-01-12 | $24.67 | $25.23 | $24.39 | $24.65 | $24.65 | 1,387,349 |
| 2022-01-11 | $23.17 | $25.05 | $22.78 | $24.44 | $24.44 | 1,992,719 |
| 2022-01-10 | $23.24 | $23.24 | $22.02 | $23.17 | $23.17 | 2,207,162 |
| 2022-01-07 | $23.64 | $24.99 | $23.58 | $23.70 | $23.70 | 1,399,300 |
| 2022-01-06 | $23.65 | $24.13 | $22.75 | $23.83 | $23.83 | 3,286,787 |
| 2022-01-05 | $25.29 | $26.00 | $23.53 | $23.59 | $23.59 | 2,868,569 |
| 2022-01-04 | $27.16 | $27.92 | $24.62 | $25.68 | $25.68 | 6,750,033 |
| 2022-01-03 | $26.48 | $28.68 | $26.25 | $28.60 | $28.60 | 2,564,076 |
| 2021-12-31 | $26.63 | $27.24 | $26.18 | $26.22 | $26.22 | 980,029 |
| 2021-12-30 | $25.40 | $27.43 | $25.35 | $26.91 | $26.91 | 1,944,956 |
| 2021-12-29 | $26.45 | $26.45 | $25.54 | $25.62 | $25.62 | 947,204 |
| 2021-12-28 | $26.75 | $26.98 | $26.02 | $26.28 | $26.28 | 1,891,898 |
| 2021-12-27 | $26.46 | $26.91 | $26.18 | $26.79 | $26.79 | 1,512,379 |
| 2021-12-23 | $25.44 | $27.34 | $25.01 | $26.71 | $26.71 | 2,893,511 |
| 2021-12-22 | $25.39 | $25.99 | $25.14 | $25.60 | $25.60 | 1,565,898 |
| 2021-12-21 | $24.38 | $26.13 | $24.35 | $25.58 | $25.58 | 2,404,294 |
| 2021-12-20 | $24.51 | $24.95 | $24.13 | $24.15 | $24.15 | 2,076,618 |
| 2021-12-17 | $24.71 | $25.93 | $24.54 | $25.17 | $25.17 | 6,076,431 |
| 2021-12-16 | $27.34 | $27.42 | $25.06 | $25.21 | $25.21 | 2,591,431 |
| 2021-12-15 | $26.52 | $27.54 | $25.46 | $27.52 | $27.52 | 1,820,738 |
| 2021-12-14 | $26.81 | $27.30 | $26.37 | $26.47 | $26.47 | 1,769,161 |
| 2021-12-13 | $27.60 | $28.73 | $26.56 | $27.36 | $27.36 | 1,739,467 |
| 2021-12-10 | $28.32 | $29.20 | $27.73 | $28.04 | $28.04 | 4,613,702 |
| 2021-12-09 | $28.42 | $29.28 | $27.94 | $28.06 | $28.06 | 2,806,828 |
| 2021-12-08 | $28.03 | $29.14 | $27.79 | $28.84 | $28.84 | 2,437,153 |
| 2021-12-07 | $27.34 | $28.55 | $27.02 | $28.01 | $28.01 | 4,450,429 |
| 2021-12-06 | $24.80 | $26.35 | $24.14 | $26.11 | $26.11 | 3,102,767 |
| 2021-12-03 | $26.46 | $26.56 | $24.57 | $24.80 | $24.80 | 4,968,986 |
| 2021-12-02 | $24.84 | $26.50 | $24.84 | $26.32 | $26.32 | 2,425,631 |
| 2021-12-01 | $26.44 | $27.30 | $24.74 | $24.83 | $24.83 | 4,198,016 |
| 2021-11-30 | $25.85 | $26.53 | $24.73 | $25.56 | $25.56 | 4,535,409 |
| 2021-11-29 | $27.21 | $27.66 | $25.74 | $26.14 | $26.14 | 3,101,056 |
| 2021-11-26 | $26.89 | $28.10 | $26.61 | $26.85 | $26.85 | 1,745,185 |
| 2021-11-24 | $26.45 | $27.92 | $26.28 | $27.75 | $27.75 | 2,651,405 |
| 2021-11-23 | $27.73 | $28.22 | $26.05 | $26.83 | $26.83 | 4,541,195 |
| 2021-11-22 | $28.81 | $29.25 | $27.35 | $27.63 | $27.63 | 5,202,890 |
| 2021-11-19 | $30.81 | $31.26 | $29.65 | $29.72 | $29.72 | 5,058,631 |
| 2021-11-18 | $32.84 | $32.92 | $30.45 | $30.72 | $30.72 | 4,326,317 |
| 2021-11-17 | $35.14 | $35.34 | $31.82 | $32.55 | $32.55 | 5,538,774 |
| 2021-11-16 | $36.90 | $36.90 | $35.05 | $35.98 | $35.98 | 2,452,125 |
| 2021-11-15 | $35.17 | $37.64 | $35.06 | $37.17 | $37.17 | 2,364,291 |
| 2021-11-12 | $36.06 | $36.75 | $35.19 | $35.29 | $35.29 | 5,182,353 |
| 2021-11-11 | $33.63 | $34.20 | $33.35 | $34.03 | $34.03 | 1,773,389 |
| 2021-11-10 | $33.80 | $34.38 | $32.61 | $33.44 | $33.44 | 1,633,256 |
| 2021-11-09 | $34.58 | $34.60 | $33.55 | $33.95 | $33.95 | 1,897,163 |
| 2021-11-08 | $34.59 | $34.96 | $34.38 | $34.63 | $34.63 | 989,531 |
| 2021-11-05 | $34.11 | $34.97 | $33.91 | $34.46 | $34.46 | 1,127,094 |
| 2021-11-04 | $34.54 | $35.00 | $33.30 | $33.75 | $33.75 | 1,719,444 |
| 2021-11-03 | $35.07 | $35.53 | $34.23 | $34.45 | $34.45 | 2,845,093 |
| 2021-11-02 | $36.51 | $36.51 | $34.56 | $35.09 | $35.09 | 1,529,481 |
| 2021-11-01 | $36.31 | $37.05 | $35.81 | $36.48 | $36.48 | 2,135,052 |
| 2021-10-29 | $36.63 | $37.37 | $35.93 | $36.20 | $36.20 | 2,080,610 |
| 2021-10-28 | $36.60 | $37.67 | $36.26 | $36.63 | $36.63 | 2,147,854 |
| 2021-10-27 | $38.73 | $38.73 | $35.20 | $36.11 | $36.11 | 8,404,210 |
| 2021-10-26 | $39.32 | $39.33 | $38.50 | $38.72 | $38.72 | 2,503,490 |
| 2021-10-25 | $38.01 | $38.99 | $38.00 | $38.95 | $38.95 | 1,653,709 |
| 2021-10-22 | $38.86 | $39.00 | $36.34 | $37.70 | $37.70 | 2,308,614 |
| 2021-10-21 | $39.11 | $39.56 | $38.95 | $39.10 | $39.10 | 2,797,350 |
| 2021-10-20 | $37.90 | $39.91 | $37.76 | $39.40 | $39.40 | 4,076,620 |
| 2021-10-19 | $36.80 | $37.73 | $36.20 | $37.72 | $37.72 | 3,951,766 |
| 2021-10-18 | $37.20 | $37.34 | $36.00 | $36.57 | $36.57 | 2,565,768 |
| 2021-10-15 | $37.03 | $38.12 | $35.66 | $37.29 | $37.29 | 5,280,080 |
| 2021-10-14 | $35.28 | $36.42 | $34.29 | $35.15 | $35.15 | 4,531,357 |
| 2021-10-13 | $36.95 | $37.22 | $34.58 | $34.82 | $34.82 | 8,091,777 |
| 2021-10-12 | $34.04 | $37.09 | $33.60 | $36.96 | $36.96 | 9,924,384 |
| 2021-10-11 | $35.62 | $36.51 | $31.10 | $32.37 | $32.37 | 23,679,816 |
| 2021-10-08 | $44.70 | $45.00 | $36.33 | $36.57 | $36.57 | 17,449,115 |
| 2021-10-07 | $45.98 | $47.41 | $44.25 | $45.16 | $45.16 | 10,782,027 |
| 2021-10-06 | $45.04 | $45.76 | $44.41 | $45.02 | $45.02 | 3,237,036 |
| 2021-10-05 | $49.47 | $49.77 | $45.87 | $46.22 | $46.22 | 4,434,420 |
| 2021-10-04 | $52.20 | $52.20 | $49.16 | $49.43 | $49.43 | 1,673,901 |
| 2021-10-01 | $52.34 | $53.05 | $51.67 | $52.79 | $52.79 | 581,948 |
| 2021-09-30 | $51.99 | $52.55 | $51.50 | $51.72 | $51.72 | 792,941 |
| 2021-09-29 | $53.23 | $53.77 | $51.41 | $51.93 | $51.93 | 1,093,918 |
| 2021-09-28 | $55.28 | $55.44 | $52.40 | $53.13 | $53.13 | 1,591,974 |
| 2021-09-27 | $56.36 | $56.74 | $55.09 | $56.34 | $56.34 | 1,075,377 |
| 2021-09-24 | $57.09 | $57.20 | $56.16 | $56.76 | $56.76 | 408,352 |
| 2021-09-23 | $57.30 | $57.87 | $56.52 | $57.32 | $57.32 | 1,324,596 |
| 2021-09-22 | $55.24 | $57.35 | $55.03 | $56.73 | $56.73 | 559,575 |
| 2021-09-21 | $56.12 | $56.35 | $54.65 | $55.54 | $55.54 | 525,885 |
| 2021-09-20 | $54.91 | $56.10 | $53.85 | $55.58 | $55.58 | 1,525,418 |
| 2021-09-17 | $55.64 | $56.74 | $55.34 | $56.49 | $56.49 | 1,644,330 |
| 2021-09-16 | $54.61 | $55.73 | $53.80 | $55.72 | $55.72 | 900,140 |
| 2021-09-15 | $54.48 | $55.12 | $53.75 | $54.92 | $54.92 | 837,941 |
| 2021-09-14 | $56.32 | $56.35 | $53.86 | $54.55 | $54.55 | 1,111,204 |
| 2021-09-13 | $56.39 | $56.56 | $54.92 | $55.92 | $55.92 | 623,739 |
| 2021-09-10 | $56.68 | $57.67 | $55.93 | $55.98 | $55.98 | 1,337,588 |
| 2021-09-09 | $55.63 | $56.88 | $55.50 | $56.39 | $56.39 | 1,279,483 |
| 2021-09-08 | $57.86 | $57.86 | $55.73 | $55.75 | $55.75 | 2,055,034 |
| 2021-09-07 | $58.78 | $58.78 | $57.51 | $57.99 | $57.99 | 1,239,411 |
| 2021-09-03 | $58.81 | $59.57 | $58.11 | $58.47 | $58.47 | 1,221,797 |
| 2021-09-02 | $60.47 | $60.74 | $58.91 | $59.13 | $59.13 | 918,363 |
| 2021-09-01 | $60.59 | $61.53 | $60.01 | $60.48 | $60.48 | 1,151,021 |
| 2021-08-31 | $59.99 | $60.60 | $58.78 | $59.47 | $59.47 | 976,342 |
| 2021-08-30 | $61.08 | $61.65 | $59.96 | $60.30 | $60.30 | 843,907 |
| 2021-08-27 | $58.50 | $61.00 | $58.35 | $60.93 | $60.93 | 1,200,416 |
| 2021-08-26 | $58.96 | $59.16 | $57.58 | $57.78 | $57.78 | 329,478 |
| 2021-08-25 | $58.38 | $59.36 | $57.40 | $59.25 | $59.25 | 842,160 |
| 2021-08-24 | $57.77 | $58.69 | $57.22 | $58.17 | $58.17 | 1,164,201 |
| 2021-08-23 | $57.37 | $58.15 | $56.59 | $57.40 | $57.40 | 1,209,536 |
| 2021-08-20 | $55.93 | $56.91 | $55.86 | $56.87 | $56.87 | 695,576 |
| 2021-08-19 | $56.24 | $56.76 | $55.78 | $56.11 | $56.11 | 755,473 |
| 2021-08-18 | $56.00 | $57.89 | $55.28 | $56.89 | $56.89 | 1,846,273 |
| 2021-08-17 | $55.68 | $56.50 | $54.31 | $56.06 | $56.06 | 1,875,255 |
| 2021-08-16 | $57.84 | $58.52 | $55.54 | $56.57 | $56.57 | 1,357,571 |
| 2021-08-13 | $59.00 | $60.87 | $57.95 | $58.82 | $58.82 | 3,471,497 |
| 2021-08-12 | $57.77 | $57.92 | $55.69 | $57.09 | $57.09 | 1,994,256 |
| 2021-08-11 | $57.63 | $58.49 | $56.44 | $58.12 | $58.12 | 1,468,264 |
| 2021-08-10 | $57.89 | $58.30 | $57.05 | $57.80 | $57.80 | 1,901,439 |
| 2021-08-09 | $57.11 | $58.19 | $56.50 | $57.57 | $57.57 | 1,406,702 |
| 2021-08-06 | $56.00 | $57.01 | $55.82 | $56.71 | $56.71 | 918,104 |
| 2021-08-05 | $55.20 | $56.73 | $54.87 | $55.98 | $55.98 | 707,632 |
| 2021-08-04 | $55.90 | $56.77 | $55.03 | $55.22 | $55.22 | 705,963 |
| 2021-08-03 | $56.92 | $57.11 | $54.67 | $55.86 | $55.86 | 794,492 |
| 2021-08-02 | $56.86 | $57.61 | $56.28 | $57.19 | $57.19 | 1,216,243 |
| 2021-07-30 | $56.22 | $56.79 | $55.29 | $55.44 | $55.44 | 936,714 |
| 2021-07-29 | $54.98 | $57.17 | $54.84 | $56.64 | $56.64 | 1,029,970 |
| 2021-07-28 | $53.97 | $55.70 | $53.79 | $54.95 | $54.95 | 1,461,851 |
| 2021-07-27 | $55.56 | $56.05 | $52.67 | $53.49 | $53.49 | 2,614,515 |
| 2021-07-26 | $57.58 | $57.88 | $55.97 | $56.27 | $56.27 | 1,322,347 |
| 2021-07-23 | $58.17 | $58.66 | $57.62 | $58.18 | $58.18 | 1,093,243 |
| 2021-07-22 | $57.37 | $58.07 | $57.12 | $57.66 | $57.66 | 1,033,798 |
| 2021-07-21 | $55.52 | $57.37 | $55.31 | $57.13 | $57.13 | 2,037,074 |
| 2021-07-20 | $51.47 | $55.80 | $50.73 | $55.31 | $55.31 | 2,730,227 |
| 2021-07-19 | $50.40 | $51.59 | $49.58 | $50.97 | $50.97 | 1,459,166 |
| 2021-07-16 | $51.24 | $51.65 | $50.02 | $51.50 | $51.50 | 995,323 |
| 2021-07-15 | $51.35 | $51.99 | $50.09 | $50.77 | $50.77 | 1,521,652 |
| 2021-07-14 | $53.00 | $53.40 | $51.40 | $51.66 | $51.66 | 1,448,330 |
| 2021-07-13 | $51.75 | $52.49 | $51.22 | $52.02 | $52.02 | 737,707 |
| 2021-07-12 | $53.54 | $53.94 | $51.16 | $51.77 | $51.77 | 1,272,841 |
| 2021-07-09 | $51.60 | $53.67 | $50.20 | $53.59 | $53.59 | 2,648,453 |
| 2021-07-08 | $54.84 | $54.96 | $45.57 | $51.61 | $51.61 | 13,484,771 |
| 2021-07-07 | $57.02 | $57.46 | $55.79 | $56.06 | $56.06 | 856,806 |
| 2021-07-06 | $57.50 | $58.48 | $56.56 | $56.72 | $56.72 | 945,417 |
| 2021-07-02 | $57.08 | $58.07 | $57.07 | $57.85 | $57.85 | 1,187,975 |
| 2021-07-01 | $55.74 | $57.20 | $55.45 | $57.03 | $57.03 | 2,099,173 |
| 2021-06-30 | $55.94 | $56.08 | $54.76 | $55.92 | $55.92 | 2,450,247 |
| 2021-06-29 | $55.23 | $56.53 | $54.76 | $56.36 | $56.36 | 1,474,865 |
| 2021-06-28 | $56.91 | $56.95 | $54.78 | $55.53 | $55.53 | 1,280,499 |
| 2021-06-25 | $56.46 | $56.86 | $55.47 | $56.43 | $56.43 | 1,070,644 |
| 2021-06-24 | $55.67 | $56.92 | $55.37 | $56.36 | $56.36 | 4,352,133 |
| 2021-06-23 | $55.22 | $55.76 | $54.50 | $55.16 | $55.16 | 2,111,957 |
| 2021-06-22 | $54.88 | $55.17 | $54.16 | $55.05 | $55.05 | 869,207 |
| 2021-06-21 | $54.62 | $54.71 | $53.05 | $54.36 | $54.36 | 1,423,032 |
| 2021-06-18 | $53.46 | $55.11 | $53.46 | $55.10 | $55.10 | 3,479,805 |
| 2021-06-17 | $52.16 | $54.83 | $52.07 | $53.59 | $53.59 | 2,273,570 |
| 2021-06-16 | $51.53 | $52.47 | $50.47 | $52.31 | $52.31 | 1,647,664 |
| 2021-06-15 | $52.78 | $52.83 | $51.14 | $51.53 | $51.53 | 1,406,606 |
| 2021-06-14 | $52.67 | $53.34 | $52.41 | $53.13 | $53.13 | 985,580 |
| 2021-06-11 | $52.23 | $53.15 | $52.12 | $52.51 | $52.51 | 1,666,146 |
| 2021-06-10 | $51.32 | $52.35 | $50.93 | $52.31 | $52.31 | 907,133 |
| 2021-06-09 | $51.97 | $52.52 | $51.32 | $51.47 | $51.47 | 974,292 |
| 2021-06-08 | $52.45 | $52.76 | $50.36 | $51.67 | $51.67 | 3,222,190 |
| 2021-06-07 | $52.32 | $52.49 | $51.30 | $51.97 | $51.97 | 2,096,065 |
| 2021-06-04 | $53.01 | $53.39 | $51.82 | $51.89 | $51.89 | 3,190,674 |
| 2021-06-03 | $51.00 | $54.15 | $49.60 | $52.73 | $52.73 | 4,627,798 |
| 2021-06-02 | $48.57 | $50.94 | $48.05 | $50.90 | $50.90 | 3,445,705 |
| 2021-06-01 | $49.75 | $50.83 | $48.18 | $48.66 | $48.66 | 2,428,106 |
| 2021-05-28 | $49.31 | $49.73 | $48.46 | $49.11 | $49.11 | 1,554,630 |
| 2021-05-27 | $47.89 | $50.19 | $47.01 | $49.01 | $49.01 | 3,452,464 |
| 2021-05-26 | $47.50 | $48.50 | $47.26 | $48.24 | $48.24 | 1,980,567 |
| 2021-05-25 | $45.70 | $47.37 | $45.58 | $46.77 | $46.77 | 1,447,860 |
| 2021-05-24 | $46.78 | $46.99 | $45.36 | $45.51 | $45.51 | 2,443,334 |
| 2021-05-21 | $45.73 | $46.74 | $45.68 | $46.00 | $46.00 | 2,598,146 |
| 2021-05-20 | $43.72 | $46.22 | $43.55 | $45.28 | $45.28 | 4,524,123 |
| 2021-05-19 | $40.91 | $43.61 | $40.60 | $43.11 | $43.11 | 2,544,489 |
| 2021-05-18 | $41.71 | $42.60 | $41.21 | $42.00 | $42.00 | 2,128,838 |
| 2021-05-17 | $40.51 | $41.61 | $40.07 | $41.46 | $41.46 | 1,897,168 |
| 2021-05-14 | $39.57 | $41.05 | $39.08 | $40.98 | $40.98 | 2,869,675 |
| 2021-05-13 | $40.25 | $40.42 | $37.83 | $38.54 | $38.54 | 3,560,479 |
| 2021-05-12 | $40.81 | $41.33 | $39.34 | $39.62 | $39.62 | 1,746,788 |
| 2021-05-11 | $40.78 | $42.25 | $40.01 | $41.78 | $41.78 | 3,750,156 |
| 2021-05-10 | $42.86 | $43.10 | $41.92 | $42.35 | $42.35 | 4,852,892 |
| 2021-05-07 | $43.03 | $44.19 | $42.59 | $43.34 | $43.34 | 1,324,558 |
| 2021-05-06 | $42.89 | $43.58 | $40.90 | $42.02 | $42.02 | 3,357,501 |
| 2021-05-05 | $43.99 | $44.01 | $42.90 | $43.07 | $43.07 | 741,617 |
| 2021-05-04 | $44.03 | $44.30 | $42.78 | $43.23 | $43.23 | 1,860,177 |
| 2021-05-03 | $46.02 | $46.34 | $44.35 | $44.86 | $44.86 | 1,658,370 |
| 2021-04-30 | $45.72 | $46.25 | $45.34 | $45.74 | $45.74 | 1,440,608 |
| 2021-04-29 | $48.85 | $48.94 | $45.75 | $46.47 | $46.47 | 1,630,586 |
| 2021-04-28 | $48.17 | $48.85 | $47.62 | $48.30 | $48.30 | 2,287,950 |
| 2021-04-27 | $48.06 | $48.69 | $47.21 | $48.38 | $48.38 | 2,002,801 |
| 2021-04-26 | $45.83 | $47.57 | $45.83 | $47.57 | $47.57 | 1,761,282 |
| 2021-04-23 | $45.20 | $46.29 | $44.94 | $45.71 | $45.71 | 2,755,934 |
| 2021-04-22 | $45.19 | $45.95 | $44.29 | $45.20 | $45.20 | 1,562,584 |
| 2021-04-21 | $43.52 | $45.03 | $43.23 | $44.99 | $44.99 | 4,309,228 |
| 2021-04-20 | $44.35 | $44.86 | $43.18 | $43.70 | $43.70 | 1,907,401 |
| 2021-04-19 | $46.02 | $46.29 | $44.17 | $44.60 | $44.60 | 1,896,349 |
| 2021-04-16 | $46.42 | $46.72 | $45.55 | $46.31 | $46.31 | 1,380,268 |
| 2021-04-15 | $46.90 | $46.90 | $45.96 | $46.40 | $46.40 | 1,032,969 |
| 2021-04-14 | $46.78 | $47.87 | $45.57 | $45.90 | $45.90 | 1,375,322 |
| 2021-04-13 | $46.17 | $47.45 | $45.72 | $47.10 | $47.10 | 1,558,208 |
| 2021-04-12 | $47.51 | $47.51 | $46.23 | $46.54 | $46.54 | 1,637,817 |
| 2021-04-09 | $48.06 | $48.65 | $47.11 | $47.92 | $47.92 | 1,387,482 |
| 2021-04-08 | $47.45 | $48.55 | $47.26 | $48.22 | $48.22 | 1,386,000 |
| 2021-04-07 | $48.07 | $48.56 | $46.71 | $46.87 | $46.87 | 867,846 |
| 2021-04-06 | $47.66 | $48.54 | $47.16 | $48.30 | $48.30 | 2,132,044 |
| 2021-04-05 | $49.00 | $49.32 | $46.71 | $47.64 | $47.64 | 1,240,789 |
| 2021-04-01 | $47.44 | $49.34 | $47.20 | $48.53 | $48.53 | 2,493,867 |
| 2021-03-31 | $46.09 | $47.29 | $46.09 | $46.30 | $46.30 | 2,119,564 |
| 2021-03-30 | $44.15 | $45.90 | $43.81 | $45.62 | $45.62 | 2,071,107 |
| 2021-03-29 | $45.94 | $45.99 | $43.60 | $44.30 | $44.30 | 2,534,395 |
| 2021-03-26 | $46.28 | $46.91 | $45.14 | $45.99 | $45.99 | 1,567,820 |
| 2021-03-25 | $44.51 | $46.58 | $44.32 | $46.15 | $46.15 | 2,441,947 |
| 2021-03-24 | $47.50 | $48.08 | $45.44 | $45.54 | $45.54 | 2,008,867 |
| 2021-03-23 | $47.50 | $48.46 | $47.00 | $47.32 | $47.32 | 1,848,293 |
| 2021-03-22 | $48.25 | $48.96 | $47.63 | $47.79 | $47.79 | 1,106,280 |
| 2021-03-19 | $47.52 | $48.66 | $46.80 | $48.23 | $48.23 | 1,869,835 |
| 2021-03-18 | $49.32 | $49.64 | $46.98 | $47.08 | $47.08 | 4,557,657 |
| 2021-03-17 | $49.54 | $50.71 | $48.57 | $50.18 | $50.18 | 2,171,328 |
| 2021-03-16 | $51.84 | $52.82 | $50.10 | $50.52 | $50.52 | 923,270 |
| 2021-03-15 | $52.00 | $52.00 | $50.83 | $51.45 | $51.45 | 954,371 |
| 2021-03-12 | $50.56 | $52.46 | $50.23 | $51.74 | $51.74 | 2,223,859 |
| 2021-03-11 | $51.50 | $53.27 | $50.67 | $52.20 | $52.20 | 2,942,338 |
| 2021-03-10 | $52.28 | $52.84 | $49.49 | $49.58 | $49.58 | 3,500,491 |
| 2021-03-09 | $51.35 | $52.43 | $50.85 | $51.55 | $51.55 | 2,199,377 |
| 2021-03-08 | $52.34 | $53.52 | $49.19 | $49.44 | $49.44 | 2,215,070 |
| 2021-03-05 | $53.82 | $53.82 | $47.64 | $53.10 | $53.10 | 3,643,125 |
| 2021-03-04 | $55.44 | $56.65 | $51.19 | $52.63 | $52.63 | 2,668,860 |
| 2021-03-03 | $59.57 | $59.95 | $54.62 | $55.64 | $55.64 | 3,406,765 |
| 2021-03-02 | $62.00 | $62.49 | $58.63 | $60.11 | $60.11 | 1,815,868 |
| 2021-03-01 | $59.19 | $62.33 | $59.10 | $61.69 | $61.69 | 2,164,389 |
| 2021-02-26 | $56.42 | $58.97 | $56.02 | $58.06 | $58.06 | 3,246,633 |
| 2021-02-25 | $57.98 | $58.50 | $54.68 | $55.30 | $55.30 | 2,760,884 |
| 2021-02-24 | $57.86 | $58.44 | $56.68 | $57.94 | $57.94 | 1,740,485 |
| 2021-02-23 | $57.42 | $58.75 | $54.47 | $58.05 | $58.05 | 1,440,192 |
| 2021-02-22 | $58.66 | $61.42 | $57.10 | $58.35 | $58.35 | 2,582,698 |
| 2021-02-19 | $59.89 | $61.93 | $59.59 | $61.45 | $61.45 | 1,489,151 |
| 2021-02-18 | $60.99 | $60.99 | $58.44 | $59.73 | $59.73 | 1,007,722 |
| 2021-02-17 | $61.50 | $62.04 | $58.80 | $61.00 | $61.00 | 1,121,708 |
| 2021-02-16 | $62.29 | $62.75 | $60.64 | $61.51 | $61.51 | 853,110 |
| 2021-02-12 | $61.62 | $62.65 | $61.20 | $61.82 | $61.82 | 684,492 |
| 2021-02-11 | $61.98 | $62.83 | $61.01 | $61.92 | $61.92 | 1,459,758 |
| 2021-02-10 | $60.32 | $62.37 | $59.55 | $61.49 | $61.49 | 2,818,693 |
| 2021-02-09 | $56.83 | $60.00 | $56.59 | $59.44 | $59.44 | 1,523,538 |
| 2021-02-08 | $57.15 | $58.07 | $56.29 | $57.23 | $57.23 | 1,012,380 |
| 2021-02-05 | $55.80 | $56.92 | $54.23 | $56.22 | $56.22 | 1,395,453 |
| 2021-02-04 | $54.00 | $55.86 | $53.50 | $55.24 | $55.24 | 3,028,295 |
| 2021-02-03 | $54.06 | $54.53 | $53.19 | $53.30 | $53.30 | 1,754,845 |
| 2021-02-02 | $53.18 | $54.63 | $52.93 | $54.23 | $54.23 | 5,629,167 |
| 2021-02-01 | $52.44 | $52.98 | $51.06 | $52.01 | $52.01 | 4,326,717 |
| 2021-01-29 | $50.00 | $51.36 | $48.36 | $48.95 | $48.95 | 3,450,982 |
| 2021-01-28 | $48.18 | $50.23 | $47.92 | $49.67 | $49.67 | 5,095,830 |
| 2021-01-27 | $51.17 | $51.17 | $46.76 | $46.97 | $46.97 | 3,359,397 |
| 2021-01-26 | $54.48 | $54.80 | $51.39 | $51.50 | $51.50 | 1,608,071 |
| 2021-01-25 | $56.23 | $56.33 | $53.29 | $53.93 | $53.93 | 1,519,150 |
| 2021-01-22 | $56.46 | $57.07 | $55.64 | $56.09 | $56.09 | 948,523 |
| 2021-01-21 | $59.38 | $59.38 | $56.69 | $57.11 | $57.11 | 1,304,252 |
| 2021-01-20 | $55.33 | $58.94 | $55.28 | $58.07 | $58.07 | 1,983,989 |
| 2021-01-19 | $54.58 | $55.95 | $53.31 | $54.89 | $54.89 | 2,262,237 |
| 2021-01-15 | $53.01 | $53.85 | $52.25 | $52.51 | $52.51 | 1,162,592 |
| 2021-01-14 | $52.86 | $54.57 | $52.86 | $53.40 | $53.40 | 1,090,064 |
| 2021-01-13 | $52.77 | $53.43 | $52.48 | $52.84 | $52.84 | 1,331,754 |
| 2021-01-12 | $52.86 | $53.49 | $52.48 | $52.78 | $52.78 | 1,524,409 |
| 2021-01-11 | $53.79 | $54.00 | $52.41 | $52.88 | $52.88 | 2,287,075 |
| 2021-01-08 | $54.84 | $55.15 | $53.73 | $54.60 | $54.60 | 3,821,780 |
| 2021-01-07 | $53.00 | $55.41 | $52.61 | $53.80 | $53.80 | 3,171,730 |
| 2021-01-06 | $53.83 | $54.37 | $51.72 | $52.27 | $52.27 | 1,568,850 |
| 2021-01-05 | $54.34 | $55.23 | $54.25 | $54.39 | $54.39 | 1,648,662 |
| 2021-01-04 | $56.65 | $56.93 | $53.64 | $54.50 | $54.50 | 1,428,365 |
| 2020-12-31 | $55.82 | $57.46 | $55.45 | $56.88 | $56.88 | 2,303,415 |
| 2020-12-30 | $54.67 | $55.99 | $54.39 | $55.93 | $55.93 | 994,133 |
| 2020-12-29 | $55.15 | $55.23 | $53.16 | $54.15 | $54.15 | 562,378 |
| 2020-12-28 | $54.47 | $55.06 | $53.01 | $54.62 | $54.62 | 1,063,837 |
| 2020-12-24 | $53.87 | $54.34 | $53.57 | $53.82 | $53.82 | 333,978 |
| 2020-12-23 | $54.83 | $55.72 | $53.55 | $53.85 | $53.85 | 915,152 |
| 2020-12-22 | $54.23 | $55.14 | $53.77 | $54.80 | $54.80 | 781,918 |
| 2020-12-21 | $53.93 | $55.22 | $52.94 | $54.07 | $54.07 | 1,293,910 |
| 2020-12-18 | $54.54 | $56.00 | $54.00 | $54.37 | $54.37 | 2,317,650 |
| 2020-12-17 | $54.50 | $55.22 | $53.75 | $54.58 | $54.58 | 1,519,719 |
| 2020-12-16 | $53.13 | $54.27 | $52.10 | $53.94 | $53.94 | 1,272,865 |
| 2020-12-15 | $50.60 | $53.00 | $50.33 | $52.74 | $52.74 | 2,406,167 |
| 2020-12-14 | $47.93 | $50.86 | $47.70 | $49.84 | $49.84 | 1,829,020 |
| 2020-12-11 | $46.26 | $48.03 | $46.26 | $47.42 | $47.42 | 1,486,540 |
| 2020-12-10 | $46.21 | $47.11 | $45.30 | $46.59 | $46.59 | 2,775,572 |
| 2020-12-09 | $48.26 | $48.95 | $46.24 | $46.46 | $46.46 | 2,675,575 |
| 2020-12-08 | $47.38 | $48.67 | $46.52 | $48.29 | $48.29 | 1,390,255 |
| 2020-12-07 | $48.02 | $48.56 | $47.02 | $47.39 | $47.39 | 515,713 |
| 2020-12-04 | $48.22 | $48.74 | $48.00 | $48.17 | $48.17 | 742,104 |
| 2020-12-03 | $48.92 | $49.08 | $47.76 | $47.85 | $47.85 | 1,282,893 |
| 2020-12-02 | $47.83 | $48.95 | $47.79 | $47.97 | $47.97 | 762,366 |
| 2020-12-01 | $48.24 | $49.75 | $47.38 | $48.44 | $48.44 | 1,766,805 |
| 2020-11-30 | $47.99 | $48.14 | $46.14 | $47.36 | $47.36 | 1,500,096 |
| 2020-11-27 | $48.18 | $48.62 | $47.27 | $47.68 | $47.68 | 946,377 |
| 2020-11-25 | $47.16 | $48.92 | $46.94 | $48.14 | $48.14 | 1,920,826 |
| 2020-11-24 | $44.60 | $46.86 | $43.74 | $46.62 | $46.62 | 2,282,712 |
| 2020-11-23 | $42.99 | $44.22 | $42.39 | $44.00 | $44.00 | 1,609,857 |
| 2020-11-20 | $44.02 | $44.02 | $42.20 | $42.57 | $42.57 | 2,445,761 |
| 2020-11-19 | $43.99 | $45.09 | $42.22 | $43.94 | $43.94 | 4,600,347 |
| 2020-11-18 | $45.19 | $45.51 | $43.80 | $43.94 | $43.94 | 2,374,611 |
| 2020-11-17 | $43.79 | $45.49 | $43.79 | $45.24 | $45.24 | 2,579,766 |
| 2020-11-16 | $44.09 | $44.81 | $43.60 | $44.22 | $44.22 | 1,486,731 |
| 2020-11-13 | $43.69 | $44.09 | $42.97 | $43.64 | $43.64 | 906,565 |
| 2020-11-12 | $44.08 | $44.90 | $42.70 | $43.37 | $43.37 | 1,199,066 |
| 2020-11-11 | $44.29 | $45.31 | $43.90 | $44.28 | $44.28 | 1,445,061 |
| 2020-11-10 | $43.32 | $44.02 | $41.12 | $43.81 | $43.81 | 2,954,382 |
| 2020-11-09 | $45.16 | $45.51 | $43.16 | $43.60 | $43.60 | 2,912,651 |
| 2020-11-06 | $43.88 | $44.72 | $43.04 | $44.22 | $44.22 | 1,222,442 |
| 2020-11-05 | $42.13 | $43.73 | $41.72 | $43.63 | $43.63 | 1,366,189 |
| 2020-11-04 | $39.44 | $41.72 | $39.44 | $40.84 | $40.84 | 1,834,296 |
| 2020-11-03 | $37.95 | $39.47 | $37.50 | $38.60 | $38.60 | 1,777,527 |
| 2020-11-02 | $37.17 | $37.88 | $36.67 | $37.49 | $37.49 | 2,225,277 |
| 2020-10-30 | $36.86 | $38.25 | $35.58 | $36.61 | $36.61 | 2,262,839 |
| 2020-10-29 | $36.72 | $37.98 | $36.54 | $37.37 | $37.37 | 990,024 |
| 2020-10-28 | $37.89 | $38.02 | $36.42 | $36.52 | $36.52 | 1,164,136 |
| 2020-10-27 | $39.21 | $39.64 | $38.57 | $38.81 | $38.81 | 699,377 |
| 2020-10-26 | $39.81 | $40.10 | $37.63 | $38.84 | $38.84 | 1,470,115 |
| 2020-10-23 | $39.57 | $40.59 | $38.81 | $40.48 | $40.48 | 1,408,429 |
| 2020-10-22 | $40.63 | $41.66 | $39.33 | $39.35 | $39.35 | 1,201,469 |
| 2020-10-21 | $39.48 | $40.86 | $39.05 | $40.44 | $40.44 | 1,129,737 |
| 2020-10-20 | $38.87 | $39.77 | $38.44 | $39.23 | $39.23 | 1,528,388 |
| 2020-10-19 | $39.79 | $40.52 | $38.65 | $38.74 | $38.74 | 688,738 |
| 2020-10-16 | $39.57 | $40.23 | $39.33 | $39.46 | $39.46 | 1,067,001 |
| 2020-10-15 | $38.64 | $39.59 | $38.60 | $39.19 | $39.19 | 1,020,761 |
| 2020-10-14 | $40.67 | $41.11 | $39.10 | $39.54 | $39.54 | 1,010,454 |
| 2020-10-13 | $40.99 | $41.29 | $40.10 | $40.45 | $40.45 | 659,635 |
| 2020-10-12 | $42.59 | $42.59 | $40.87 | $40.89 | $40.89 | 791,335 |
| 2020-10-09 | $41.00 | $42.82 | $40.57 | $41.85 | $41.85 | 947,187 |
| 2020-10-08 | $40.46 | $41.00 | $40.00 | $40.88 | $40.88 | 903,825 |
| 2020-10-07 | $39.18 | $40.09 | $38.39 | $40.00 | $40.00 | 1,246,705 |
| 2020-10-06 | $38.99 | $39.79 | $38.22 | $38.53 | $38.53 | 756,817 |
| 2020-10-05 | $38.34 | $38.94 | $37.73 | $38.78 | $38.78 | 842,824 |
| 2020-10-02 | $38.03 | $39.00 | $37.88 | $38.52 | $38.52 | 1,372,801 |
| 2020-10-01 | $38.40 | $39.34 | $38.02 | $39.14 | $39.14 | 1,996,874 |
| 2020-09-30 | $37.81 | $38.88 | $37.09 | $37.71 | $37.71 | 1,733,650 |
| 2020-09-29 | $37.80 | $37.92 | $37.11 | $37.54 | $37.54 | 733,365 |
| 2020-09-28 | $38.28 | $38.74 | $37.49 | $37.73 | $37.73 | 844,223 |
| 2020-09-25 | $36.44 | $37.68 | $35.81 | $37.30 | $37.30 | 967,912 |
| 2020-09-24 | $35.79 | $36.85 | $35.52 | $36.37 | $36.37 | 1,072,914 |
| 2020-09-23 | $38.50 | $38.89 | $36.32 | $36.33 | $36.33 | 1,136,740 |
| 2020-09-22 | $37.97 | $39.03 | $37.44 | $38.84 | $38.84 | 832,527 |
| 2020-09-21 | $36.28 | $37.73 | $35.50 | $37.52 | $37.52 | 766,751 |
| 2020-09-18 | $37.45 | $37.75 | $36.72 | $37.50 | $37.50 | 1,236,863 |
| 2020-09-17 | $36.28 | $37.72 | $36.26 | $37.49 | $37.49 | 2,320,385 |
| 2020-09-16 | $37.59 | $38.01 | $37.12 | $37.25 | $37.25 | 1,830,091 |
| 2020-09-15 | $37.03 | $37.55 | $36.62 | $37.26 | $37.26 | 1,941,191 |
| 2020-09-14 | $35.85 | $36.47 | $35.67 | $36.29 | $36.29 | 1,626,862 |
| 2020-09-11 | $36.76 | $36.76 | $34.92 | $35.16 | $35.16 | 1,927,740 |
| 2020-09-10 | $37.68 | $38.55 | $36.48 | $36.65 | $36.65 | 1,042,390 |
| 2020-09-09 | $38.05 | $38.17 | $36.39 | $37.26 | $37.26 | 1,815,673 |
| 2020-09-08 | $36.23 | $38.34 | $35.47 | $37.34 | $37.34 | 2,216,958 |
| 2020-09-04 | $40.01 | $40.91 | $37.30 | $39.12 | $39.12 | 1,943,481 |
| 2020-09-03 | $41.80 | $42.00 | $39.13 | $39.82 | $39.82 | 2,796,803 |
| 2020-09-02 | $44.25 | $44.36 | $41.59 | $42.47 | $42.47 | 2,114,557 |
| 2020-09-01 | $42.63 | $44.38 | $42.32 | $43.80 | $43.80 | 1,279,824 |
| 2020-08-31 | $44.27 | $44.36 | $41.85 | $42.14 | $42.14 | 1,981,766 |
| 2020-08-28 | $45.51 | $45.76 | $43.08 | $44.21 | $44.21 | 3,546,110 |
| 2020-08-27 | $44.84 | $45.04 | $43.51 | $44.19 | $44.19 | 1,711,231 |
| 2020-08-26 | $45.34 | $45.46 | $43.98 | $44.19 | $44.19 | 1,738,205 |
| 2020-08-25 | $43.82 | $44.79 | $43.14 | $44.75 | $44.75 | 1,641,112 |
| 2020-08-24 | $43.86 | $44.06 | $43.30 | $43.82 | $43.82 | 1,956,483 |
| 2020-08-21 | $41.98 | $43.13 | $41.98 | $43.09 | $43.09 | 1,328,059 |
| 2020-08-20 | $41.30 | $42.03 | $40.90 | $42.01 | $42.01 | 1,107,415 |
| 2020-08-19 | $43.20 | $44.13 | $41.59 | $41.87 | $41.87 | 1,648,959 |
| 2020-08-18 | $41.29 | $43.09 | $41.02 | $42.69 | $42.69 | 2,058,262 |
| 2020-08-17 | $39.98 | $41.66 | $39.75 | $41.15 | $41.15 | 1,714,823 |
| 2020-08-14 | $40.02 | $40.22 | $39.45 | $39.55 | $39.55 | 927,591 |
| 2020-08-13 | $39.16 | $40.37 | $38.93 | $40.12 | $40.12 | 1,803,866 |
| 2020-08-12 | $38.00 | $39.79 | $38.00 | $39.14 | $39.14 | 1,452,796 |
| 2020-08-11 | $38.51 | $39.19 | $36.87 | $37.74 | $37.74 | 1,336,603 |
| 2020-08-10 | $40.65 | $41.20 | $37.79 | $38.24 | $38.24 | 1,404,754 |
| 2020-08-07 | $40.01 | $41.41 | $39.41 | $40.22 | $40.22 | 1,480,335 |
| 2020-08-06 | $39.42 | $40.75 | $39.03 | $40.50 | $40.50 | 1,662,902 |
| 2020-08-05 | $39.50 | $40.25 | $38.71 | $39.51 | $39.51 | 1,290,083 |
| 2020-08-04 | $38.68 | $39.14 | $37.98 | $39.00 | $39.00 | 1,134,386 |
| 2020-08-03 | $38.49 | $39.16 | $38.01 | $38.71 | $38.71 | 1,339,138 |
| 2020-07-31 | $39.60 | $39.60 | $37.39 | $38.23 | $38.23 | 1,382,109 |
| 2020-07-30 | $38.88 | $39.80 | $38.19 | $39.41 | $39.41 | 1,034,573 |
| 2020-07-29 | $38.29 | $39.66 | $38.02 | $39.52 | $39.52 | 1,564,890 |
| 2020-07-28 | $38.21 | $38.62 | $37.65 | $37.67 | $37.67 | 764,592 |
| 2020-07-27 | $37.60 | $38.38 | $37.46 | $37.90 | $37.90 | 1,566,655 |
| 2020-07-24 | $36.75 | $37.45 | $36.05 | $37.14 | $37.14 | 527,530 |
| 2020-07-23 | $38.24 | $39.02 | $36.89 | $37.26 | $37.26 | 988,450 |
| 2020-07-22 | $37.90 | $38.78 | $37.66 | $38.67 | $38.67 | 808,237 |
| 2020-07-21 | $38.64 | $38.68 | $37.66 | $37.87 | $37.87 | 699,868 |
| 2020-07-20 | $36.15 | $38.42 | $36.15 | $38.22 | $38.22 | 1,384,556 |
| 2020-07-17 | $35.46 | $36.17 | $35.12 | $36.11 | $36.11 | 1,092,600 |
| 2020-07-16 | $35.63 | $35.63 | $34.52 | $35.07 | $35.07 | 1,124,400 |
| 2020-07-15 | $36.15 | $36.70 | $35.36 | $35.96 | $35.96 | 1,291,000 |
| 2020-07-14 | $34.55 | $35.24 | $33.78 | $35.19 | $35.19 | 1,415,100 |
| 2020-07-13 | $37.70 | $37.90 | $34.91 | $35.11 | $35.11 | 2,825,200 |
| 2020-07-10 | $37.68 | $37.70 | $36.72 | $37.17 | $37.17 | 836,100 |
| 2020-07-09 | $39.17 | $39.18 | $37.34 | $37.50 | $37.50 | 995,300 |
| 2020-07-08 | $38.88 | $39.53 | $38.11 | $38.69 | $38.69 | 1,569,000 |
| 2020-07-07 | $37.98 | $40.47 | $37.57 | $38.79 | $38.79 | 2,443,100 |
| 2020-07-06 | $38.20 | $39.06 | $37.77 | $37.89 | $37.89 | 2,575,600 |
| 2020-07-02 | $36.00 | $37.73 | $35.91 | $37.46 | $37.46 | 2,912,400 |
| 2020-07-01 | $35.39 | $35.97 | $35.12 | $35.94 | $35.94 | 1,661,400 |
| 2020-06-30 | $34.83 | $35.68 | $34.83 | $35.34 | $35.34 | 966,800 |
| 2020-06-29 | $34.64 | $35.20 | $33.72 | $35.16 | $35.16 | 1,281,700 |
| 2020-06-26 | $35.33 | $35.55 | $34.15 | $34.27 | $34.27 | 696,195 |
| 2020-06-25 | $34.99 | $35.67 | $34.39 | $35.49 | $35.49 | 819,061 |
| 2020-06-24 | $35.81 | $36.06 | $34.42 | $35.00 | $35.00 | 2,318,290 |
| 2020-06-23 | $36.43 | $36.93 | $36.01 | $36.35 | $36.35 | 2,903,222 |
| 2020-06-22 | $36.25 | $36.68 | $35.87 | $35.98 | $35.98 | 1,417,030 |
| 2020-06-19 | $37.47 | $37.47 | $36.11 | $36.13 | $36.13 | 2,060,157 |
| 2020-06-18 | $36.67 | $37.16 | $36.27 | $36.49 | $36.49 | 1,766,732 |
| 2020-06-17 | $37.28 | $37.88 | $36.82 | $36.96 | $36.96 | 1,083,990 |
| 2020-06-16 | $37.67 | $38.12 | $36.13 | $37.18 | $37.18 | 1,715,564 |
| 2020-06-15 | $34.52 | $36.16 | $33.17 | $36.00 | $36.00 | 3,296,337 |
| 2020-06-12 | $36.01 | $37.05 | $35.37 | $36.93 | $36.93 | 1,443,010 |
| 2020-06-11 | $35.60 | $36.28 | $34.45 | $34.69 | $34.69 | 2,123,174 |
| 2020-06-10 | $37.66 | $38.54 | $36.37 | $37.93 | $37.93 | 1,661,308 |
| 2020-06-09 | $36.16 | $38.05 | $35.82 | $37.50 | $37.50 | 1,645,902 |
| 2020-06-08 | $36.96 | $37.13 | $35.77 | $36.80 | $36.80 | 1,434,614 |
| 2020-06-05 | $36.50 | $37.02 | $35.83 | $36.63 | $36.63 | 3,581,732 |
| 2020-06-04 | $33.64 | $35.56 | $33.64 | $35.49 | $35.49 | 1,596,833 |
| 2020-06-03 | $32.84 | $34.90 | $32.30 | $34.86 | $34.86 | 3,135,509 |
| 2020-06-02 | $33.52 | $33.82 | $31.79 | $32.32 | $32.32 | 3,264,575 |
| 2020-06-01 | $31.77 | $33.63 | $31.46 | $33.02 | $33.02 | 3,323,920 |
| 2020-05-29 | $31.40 | $32.22 | $30.02 | $31.73 | $31.73 | 5,420,345 |
| 2020-05-28 | $31.10 | $31.59 | $29.45 | $29.81 | $29.81 | 3,570,512 |
| 2020-05-27 | $30.91 | $32.83 | $29.83 | $30.26 | $30.26 | 5,308,687 |
| 2020-05-26 | $27.83 | $28.34 | $27.15 | $28.10 | $28.10 | 3,584,087 |
| 2020-05-22 | $26.40 | $26.48 | $25.96 | $26.30 | $26.30 | 1,804,429 |
| 2020-05-21 | $26.91 | $27.15 | $25.88 | $26.22 | $26.22 | 1,819,947 |
| 2020-05-20 | $27.60 | $27.90 | $26.80 | $26.93 | $26.93 | 1,406,125 |
| 2020-05-19 | $26.50 | $28.00 | $26.24 | $27.32 | $27.32 | 2,336,238 |
| 2020-05-18 | $26.15 | $27.58 | $25.93 | $27.34 | $27.34 | 1,824,144 |
| 2020-05-15 | $22.92 | $24.96 | $22.50 | $24.65 | $24.65 | 3,847,242 |
| 2020-05-14 | $23.45 | $24.29 | $21.92 | $23.00 | $23.00 | 3,943,121 |
| 2020-05-13 | $26.05 | $26.28 | $22.11 | $23.67 | $23.67 | 3,756,934 |
| 2020-05-12 | $28.03 | $28.09 | $25.85 | $26.00 | $26.00 | 3,840,183 |
| 2020-05-11 | $28.15 | $28.43 | $27.69 | $27.73 | $27.73 | 1,894,209 |
| 2020-05-08 | $28.27 | $28.68 | $27.52 | $28.63 | $28.63 | 923,941 |
| 2020-05-07 | $29.32 | $29.71 | $27.47 | $27.99 | $27.99 | 2,585,286 |
| 2020-05-06 | $27.85 | $28.94 | $27.61 | $28.85 | $28.85 | 2,874,694 |
| 2020-05-05 | $25.62 | $27.74 | $25.62 | $27.18 | $27.18 | 5,263,827 |
| 2020-05-04 | $24.70 | $26.08 | $24.70 | $26.08 | $26.08 | 2,202,292 |
| 2020-05-01 | $24.58 | $25.56 | $24.37 | $25.56 | $25.56 | 1,771,139 |
| 2020-04-30 | $24.83 | $25.61 | $24.35 | $25.33 | $25.33 | 2,467,763 |
| 2020-04-29 | $23.94 | $25.46 | $23.61 | $25.40 | $25.40 | 3,245,025 |
| 2020-04-28 | $22.51 | $23.36 | $22.14 | $23.10 | $23.10 | 1,431,999 |
| 2020-04-27 | $21.40 | $21.82 | $20.67 | $21.55 | $21.55 | 1,103,491 |
| 2020-04-24 | $22.00 | $22.15 | $20.50 | $20.64 | $20.64 | 1,885,176 |
| 2020-04-23 | $21.99 | $22.65 | $21.72 | $22.03 | $22.03 | 1,833,327 |
| 2020-04-22 | $20.76 | $21.72 | $20.43 | $21.53 | $21.53 | 1,039,545 |
| 2020-04-21 | $20.10 | $20.72 | $19.27 | $19.98 | $19.98 | 2,712,684 |
| 2020-04-20 | $21.00 | $21.29 | $20.48 | $21.06 | $21.06 | 1,301,109 |
| 2020-04-17 | $21.82 | $22.71 | $21.16 | $21.61 | $21.61 | 1,845,493 |
| 2020-04-16 | $21.22 | $21.57 | $20.46 | $21.06 | $21.06 | 1,641,499 |
| 2020-04-15 | $20.75 | $20.91 | $20.02 | $20.76 | $20.76 | 1,687,838 |
| 2020-04-14 | $21.18 | $22.73 | $21.01 | $21.26 | $21.26 | 1,884,182 |
| 2020-04-13 | $21.89 | $21.93 | $20.21 | $20.44 | $20.44 | 1,445,299 |
| 2020-04-09 | $22.39 | $23.17 | $21.54 | $21.81 | $21.81 | 1,925,579 |
| 2020-04-08 | $20.28 | $22.32 | $19.77 | $21.73 | $21.73 | 2,145,433 |
| 2020-04-07 | $21.00 | $22.06 | $19.71 | $20.04 | $20.04 | 1,490,465 |
| 2020-04-06 | $18.34 | $19.95 | $18.10 | $19.75 | $19.75 | 3,125,266 |
| 2020-04-03 | $18.88 | $18.88 | $17.14 | $17.32 | $17.32 | 1,661,749 |
| 2020-04-02 | $18.27 | $19.66 | $18.06 | $18.90 | $18.90 | 1,712,537 |
| 2020-04-01 | $17.72 | $19.01 | $17.66 | $18.50 | $18.50 | 2,719,466 |
| 2020-03-31 | $19.62 | $19.70 | $18.99 | $19.33 | $19.33 | 2,069,491 |
| 2020-03-30 | $19.01 | $19.68 | $18.39 | $19.46 | $19.46 | 2,522,937 |
| 2020-03-27 | $20.33 | $20.51 | $18.75 | $18.82 | $18.82 | 2,763,278 |
| 2020-03-26 | $20.48 | $21.66 | $20.13 | $21.50 | $21.50 | 2,490,931 |
| 2020-03-25 | $17.25 | $21.25 | $17.20 | $19.99 | $19.99 | 3,981,116 |
| 2020-03-24 | $16.32 | $18.10 | $15.91 | $16.87 | $16.87 | 3,088,969 |
| 2020-03-23 | $16.10 | $16.27 | $13.81 | $14.95 | $14.95 | 4,888,321 |
| 2020-03-20 | $17.52 | $18.57 | $15.91 | $15.95 | $15.95 | 3,683,339 |
| 2020-03-19 | $15.60 | $17.24 | $13.58 | $16.91 | $16.91 | 4,049,653 |
| 2020-03-18 | $18.14 | $18.47 | $13.66 | $15.71 | $15.71 | 5,614,455 |
| 2020-03-17 | $20.82 | $20.99 | $17.69 | $19.93 | $19.93 | 3,872,896 |
| 2020-03-16 | $18.66 | $21.15 | $18.66 | $20.19 | $20.19 | 3,204,571 |
| 2020-03-13 | $23.09 | $23.48 | $21.40 | $23.31 | $23.31 | 5,586,936 |
| 2020-03-12 | $23.41 | $23.75 | $20.25 | $20.93 | $20.93 | 3,072,566 |
| 2020-03-11 | $26.36 | $27.16 | $24.92 | $25.94 | $25.94 | 2,795,667 |
| 2020-03-10 | $25.28 | $27.48 | $24.72 | $27.37 | $27.37 | 2,823,692 |
| 2020-03-09 | $26.01 | $26.02 | $22.73 | $24.18 | $24.18 | 5,273,878 |
| 2020-03-06 | $28.32 | $28.35 | $26.52 | $27.50 | $27.50 | 2,963,630 |
| 2020-03-05 | $31.77 | $32.33 | $29.40 | $29.51 | $29.51 | 1,652,213 |
| 2020-03-04 | $33.28 | $33.46 | $31.65 | $32.67 | $32.67 | 1,931,038 |
| 2020-03-03 | $32.26 | $33.59 | $31.60 | $32.53 | $32.53 | 2,639,611 |
| 2020-03-02 | $31.90 | $32.24 | $30.49 | $31.90 | $31.90 | 2,542,649 |
| 2020-02-28 | $30.43 | $31.63 | $28.61 | $31.37 | $31.37 | 9,872,987 |
| 2020-02-27 | $33.42 | $35.41 | $32.69 | $32.74 | $32.74 | 3,837,341 |
| 2020-02-26 | $33.92 | $35.05 | $33.84 | $34.57 | $34.57 | 3,386,568 |
| 2020-02-25 | $35.11 | $35.54 | $33.33 | $34.03 | $34.03 | 1,871,920 |
| 2020-02-24 | $34.10 | $35.29 | $33.80 | $34.68 | $34.68 | 1,736,735 |
| 2020-02-21 | $37.01 | $37.01 | $35.32 | $36.58 | $36.58 | 2,578,609 |
| 2020-02-20 | $36.62 | $37.30 | $35.28 | $37.13 | $37.13 | 2,562,176 |
| 2020-02-19 | $35.10 | $37.36 | $35.02 | $36.88 | $36.88 | 1,866,223 |
| 2020-02-18 | $34.96 | $35.32 | $34.41 | $34.87 | $34.87 | 588,527 |
| 2020-02-14 | $34.63 | $35.50 | $34.56 | $35.22 | $35.22 | 1,336,825 |
| 2020-02-13 | $33.27 | $35.05 | $33.19 | $34.43 | $34.43 | 1,768,780 |
| 2020-02-12 | $33.10 | $33.48 | $32.73 | $33.25 | $33.25 | 878,695 |
| 2020-02-11 | $32.73 | $33.50 | $32.69 | $33.19 | $33.19 | 933,897 |
| 2020-02-10 | $32.36 | $32.68 | $32.10 | $32.45 | $32.45 | 1,644,944 |
| 2020-02-07 | $33.10 | $33.40 | $32.08 | $32.26 | $32.26 | 1,376,629 |
| 2020-02-06 | $34.50 | $34.50 | $33.16 | $33.29 | $33.29 | 1,148,234 |
| 2020-02-05 | $34.39 | $34.55 | $33.67 | $34.46 | $34.46 | 1,692,884 |
| 2020-02-04 | $33.96 | $34.17 | $33.51 | $33.95 | $33.95 | 1,260,925 |
| 2020-02-03 | $32.56 | $33.65 | $32.56 | $33.35 | $33.35 | 1,813,150 |
| 2020-01-31 | $34.19 | $34.19 | $32.34 | $32.49 | $32.49 | 1,598,363 |
| 2020-01-30 | $33.98 | $34.46 | $33.54 | $34.21 | $34.21 | 1,238,421 |
| 2020-01-29 | $34.83 | $34.97 | $34.12 | $34.34 | $34.34 | 899,944 |
| 2020-01-28 | $33.61 | $34.91 | $33.27 | $34.71 | $34.71 | 957,560 |
| 2020-01-27 | $32.60 | $33.89 | $32.01 | $33.25 | $33.25 | 1,254,379 |
| 2020-01-24 | $35.24 | $36.31 | $34.38 | $34.76 | $34.76 | 1,889,496 |
| 2020-01-23 | $35.24 | $35.56 | $34.76 | $34.97 | $34.97 | 1,488,170 |
| 2020-01-22 | $35.52 | $36.39 | $34.94 | $35.20 | $35.20 | 2,126,909 |
| 2020-01-21 | $35.86 | $35.93 | $34.65 | $35.19 | $35.19 | 1,987,240 |
| 2020-01-17 | $36.21 | $36.73 | $35.54 | $36.00 | $36.00 | 2,596,052 |
| 2020-01-16 | $37.32 | $37.48 | $35.74 | $36.18 | $36.18 | 1,872,493 |
| 2020-01-15 | $36.73 | $37.50 | $36.52 | $36.93 | $36.93 | 1,749,656 |
| 2020-01-14 | $36.35 | $37.17 | $36.20 | $36.65 | $36.65 | 1,950,442 |
| 2020-01-13 | $36.12 | $36.75 | $36.00 | $36.21 | $36.21 | 1,512,267 |
| 2020-01-10 | $36.00 | $36.15 | $35.15 | $36.00 | $36.00 | 1,295,201 |
| 2020-01-09 | $34.86 | $36.20 | $34.63 | $35.94 | $35.94 | 1,384,138 |
| 2020-01-08 | $34.85 | $35.29 | $34.24 | $34.54 | $34.54 | 1,901,098 |
| 2020-01-07 | $35.17 | $35.75 | $34.80 | $34.85 | $34.85 | 1,315,956 |
| 2020-01-06 | $34.86 | $35.46 | $34.69 | $35.38 | $35.38 | 1,055,344 |
| 2020-01-03 | $34.69 | $35.68 | $34.69 | $35.23 | $35.23 | 986,380 |
| 2020-01-02 | $34.59 | $35.40 | $34.33 | $35.23 | $35.23 | 3,484,474 |
| 2019-12-31 | $33.25 | $34.51 | $33.23 | $34.16 | $34.16 | 2,151,411 |
| 2019-12-30 | $34.31 | $34.38 | $32.53 | $33.25 | $33.25 | 2,686,576 |
| 2019-12-27 | $34.53 | $34.64 | $34.03 | $34.54 | $34.54 | 1,084,924 |
| 2019-12-26 | $33.87 | $34.40 | $33.75 | $34.35 | $34.35 | 964,953 |
| 2019-12-24 | $33.90 | $34.16 | $33.55 | $33.87 | $33.87 | 1,104,211 |
| 2019-12-23 | $33.20 | $34.05 | $33.20 | $33.80 | $33.80 | 3,617,841 |
| 2019-12-20 | $32.33 | $33.26 | $32.06 | $33.15 | $33.15 | 3,106,427 |
| 2019-12-19 | $31.88 | $32.37 | $31.82 | $32.03 | $32.03 | 2,108,919 |
| 2019-12-18 | $31.86 | $32.32 | $31.75 | $32.03 | $32.03 | 3,472,252 |
| 2019-12-17 | $31.80 | $32.03 | $31.12 | $31.74 | $31.74 | 2,644,518 |
| 2019-12-16 | $30.73 | $32.03 | $30.48 | $31.75 | $31.75 | 4,356,980 |
| 2019-12-13 | $29.85 | $31.04 | $29.82 | $30.39 | $30.39 | 3,025,178 |
| 2019-12-12 | $28.79 | $30.10 | $28.79 | $29.78 | $29.78 | 4,302,798 |
| 2019-12-11 | $27.97 | $28.89 | $27.75 | $28.75 | $28.75 | 2,289,073 |
| 2019-12-10 | $28.42 | $28.69 | $27.92 | $27.96 | $27.96 | 2,684,259 |
| 2019-12-09 | $29.00 | $29.62 | $28.46 | $28.50 | $28.50 | 2,756,361 |
| 2019-12-06 | $29.00 | $29.54 | $28.63 | $28.82 | $28.82 | 4,497,954 |
| 2019-12-05 | $30.63 | $30.81 | $28.69 | $28.73 | $28.73 | 7,741,557 |
| 2019-12-04 | $31.71 | $32.20 | $30.43 | $30.58 | $30.58 | 2,888,859 |
| 2019-12-03 | $31.15 | $32.05 | $30.86 | $31.67 | $31.67 | 2,022,609 |
| 2019-12-02 | $33.72 | $33.82 | $31.65 | $31.75 | $31.75 | 6,297,252 |
| 2019-11-29 | $33.50 | $34.41 | $33.42 | $33.94 | $33.94 | 1,085,173 |
| 2019-11-27 | $32.50 | $33.79 | $32.23 | $33.63 | $33.63 | 2,778,116 |
| 2019-11-26 | $33.21 | $33.56 | $30.78 | $32.20 | $32.20 | 6,646,999 |
| 2019-11-25 | $32.75 | $33.80 | $32.56 | $33.66 | $33.66 | 2,044,712 |
| 2019-11-22 | $31.20 | $33.15 | $31.08 | $32.77 | $32.77 | 3,603,332 |
| 2019-11-21 | $30.78 | $32.15 | $30.64 | $31.01 | $31.01 | 5,139,943 |
| 2019-11-20 | $34.95 | $35.20 | $30.47 | $30.48 | $30.48 | 11,216,629 |
| 2019-11-19 | $37.75 | $37.98 | $36.40 | $36.76 | $36.76 | 3,522,943 |
| 2019-11-18 | $36.53 | $38.12 | $35.95 | $37.77 | $37.77 | 2,694,959 |
| 2019-11-15 | $37.33 | $37.33 | $35.66 | $36.54 | $36.54 | 2,429,014 |
| 2019-11-14 | $35.93 | $36.80 | $35.67 | $36.50 | $36.50 | 1,508,195 |
| 2019-11-13 | $36.00 | $36.22 | $35.24 | $36.10 | $36.10 | 2,082,830 |
| 2019-11-12 | $35.00 | $36.41 | $34.91 | $36.24 | $36.24 | 2,705,952 |
| 2019-11-11 | $34.14 | $35.52 | $33.98 | $35.07 | $35.07 | 2,146,872 |
| 2019-11-08 | $33.25 | $34.65 | $33.01 | $33.78 | $33.78 | 2,988,116 |
| 2019-11-07 | $33.99 | $34.35 | $32.99 | $33.03 | $33.03 | 3,390,275 |
| 2019-11-06 | $34.00 | $34.94 | $33.73 | $34.05 | $34.05 | 2,532,397 |
| 2019-11-05 | $35.50 | $35.74 | $33.54 | $34.10 | $34.10 | 6,588,811 |
| 2019-11-04 | $37.63 | $37.63 | $35.51 | $35.71 | $35.71 | 3,899,719 |
| 2019-11-01 | $37.50 | $37.68 | $36.90 | $37.17 | $37.17 | 2,714,641 |
| 2019-10-31 | $37.97 | $38.30 | $37.01 | $37.08 | $37.08 | 4,229,464 |
| 2019-10-30 | $37.47 | $38.09 | $36.85 | $37.97 | $37.97 | 3,765,567 |
| 2019-10-29 | $37.21 | $37.96 | $36.84 | $37.34 | $37.34 | 3,385,287 |
| 2019-10-28 | $38.50 | $38.56 | $37.26 | $37.72 | $37.72 | 1,377,718 |
| 2019-10-25 | $37.88 | $38.73 | $37.62 | $38.36 | $38.36 | 2,403,837 |
| 2019-10-24 | $38.41 | $39.22 | $37.86 | $38.10 | $38.10 | 3,180,987 |
| 2019-10-23 | $35.66 | $38.37 | $35.45 | $38.30 | $38.30 | 5,585,364 |
| 2019-10-22 | $38.67 | $39.25 | $35.27 | $35.61 | $35.61 | 5,282,764 |
| 2019-10-21 | $38.61 | $39.25 | $38.29 | $38.95 | $38.95 | 2,437,296 |
| 2019-10-18 | $40.07 | $40.17 | $38.00 | $38.85 | $38.85 | 5,207,286 |
| 2019-10-17 | $40.94 | $40.98 | $39.57 | $40.41 | $40.41 | 9,342,981 |
| 2019-10-16 | $40.10 | $40.35 | $38.02 | $39.53 | $39.53 | 8,127,897 |
| 2019-10-15 | $41.29 | $41.58 | $37.15 | $40.60 | $40.60 | 14,565,639 |
| 2019-10-14 | $45.80 | $46.94 | $45.75 | $46.29 | $46.29 | 1,101,061 |
| 2019-10-11 | $45.24 | $46.71 | $44.70 | $45.68 | $45.68 | 1,559,073 |
| 2019-10-10 | $44.66 | $45.48 | $44.31 | $44.45 | $44.45 | 961,939 |
| 2019-10-09 | $45.04 | $45.64 | $44.37 | $44.94 | $44.94 | 572,233 |
| 2019-10-08 | $45.09 | $45.28 | $44.03 | $44.27 | $44.27 | 744,853 |
| 2019-10-07 | $46.05 | $46.46 | $45.15 | $45.49 | $45.49 | 639,290 |
| 2019-10-04 | $45.31 | $46.29 | $44.53 | $46.16 | $46.16 | 869,640 |
| 2019-10-03 | $43.69 | $45.26 | $43.18 | $45.05 | $45.05 | 1,389,978 |
| 2019-10-02 | $45.43 | $45.67 | $42.89 | $43.64 | $43.64 | 2,759,845 |
| 2019-10-01 | $46.53 | $48.16 | $45.86 | $46.18 | $46.18 | 1,589,367 |
| 2019-09-30 | $45.60 | $46.93 | $44.70 | $46.31 | $46.31 | 1,524,520 |
| 2019-09-27 | $47.93 | $48.22 | $44.86 | $45.74 | $45.74 | 1,711,448 |
| 2019-09-26 | $46.85 | $48.19 | $46.15 | $47.91 | $47.91 | 1,143,744 |
| 2019-09-25 | $45.16 | $47.06 | $44.61 | $47.04 | $47.04 | 800,883 |
| 2019-09-24 | $46.65 | $47.36 | $45.07 | $45.38 | $45.38 | 984,061 |
| 2019-09-23 | $47.03 | $47.42 | $45.88 | $46.16 | $46.16 | 1,156,263 |
| 2019-09-20 | $48.47 | $49.01 | $46.89 | $47.49 | $47.49 | 1,354,845 |
| 2019-09-19 | $47.66 | $49.49 | $47.07 | $48.55 | $48.55 | 1,233,262 |
| 2019-09-18 | $47.99 | $48.51 | $46.75 | $47.35 | $47.35 | 1,297,801 |
| 2019-09-17 | $46.71 | $48.33 | $46.71 | $47.76 | $47.76 | 1,327,825 |
| 2019-09-16 | $45.47 | $46.34 | $45.00 | $45.88 | $45.88 | 779,274 |
| 2019-09-13 | $47.01 | $47.80 | $45.76 | $45.87 | $45.87 | 770,269 |
| 2019-09-12 | $44.90 | $47.22 | $44.81 | $47.01 | $47.01 | 1,371,269 |
| 2019-09-11 | $44.15 | $45.15 | $43.82 | $44.58 | $44.58 | 2,231,449 |
| 2019-09-10 | $46.41 | $46.54 | $43.13 | $43.87 | $43.87 | 3,230,373 |
| 2019-09-09 | $51.77 | $52.00 | $46.33 | $47.04 | $47.04 | 2,534,703 |
| 2019-09-06 | $52.99 | $53.22 | $51.54 | $51.67 | $51.67 | 928,330 |
| 2019-09-05 | $52.06 | $53.35 | $51.94 | $52.88 | $52.88 | 1,629,218 |
| 2019-09-04 | $50.61 | $52.24 | $50.25 | $51.40 | $51.40 | 1,147,060 |
| 2019-09-03 | $49.87 | $51.08 | $49.67 | $50.11 | $50.11 | 1,401,561 |
| 2019-08-30 | $50.42 | $50.42 | $48.90 | $49.96 | $49.96 | 1,147,166 |
| 2019-08-29 | $51.10 | $51.37 | $50.27 | $50.28 | $50.28 | 954,974 |
| 2019-08-28 | $49.80 | $50.51 | $48.61 | $50.38 | $50.38 | 1,201,551 |
| 2019-08-27 | $50.43 | $51.37 | $49.63 | $50.10 | $50.10 | 1,217,099 |
| 2019-08-26 | $50.85 | $51.52 | $49.94 | $50.30 | $50.30 | 1,638,206 |
| 2019-08-23 | $52.18 | $52.78 | $50.65 | $50.96 | $50.96 | 1,154,473 |
| 2019-08-22 | $51.54 | $52.62 | $50.43 | $52.34 | $52.34 | 1,771,580 |
| 2019-08-21 | $49.48 | $51.40 | $49.26 | $51.31 | $51.31 | 1,717,117 |
| 2019-08-20 | $49.82 | $50.28 | $48.77 | $48.89 | $48.89 | 2,038,869 |
| 2019-08-19 | $52.54 | $53.00 | $49.16 | $49.83 | $49.83 | 2,438,296 |
| 2019-08-16 | $50.68 | $53.43 | $49.07 | $51.54 | $51.54 | 5,733,600 |
| 2019-08-15 | $47.08 | $47.49 | $44.01 | $46.52 | $46.52 | 3,803,212 |
| 2019-08-14 | $45.62 | $46.35 | $45.30 | $45.80 | $45.80 | 1,277,874 |
| 2019-08-13 | $44.82 | $47.12 | $44.81 | $46.80 | $46.80 | 2,210,151 |
| 2019-08-12 | $44.96 | $44.96 | $43.31 | $44.85 | $44.85 | 1,118,000 |
| 2019-08-09 | $46.45 | $46.74 | $44.98 | $45.95 | $45.95 | 2,385,027 |
| 2019-08-08 | $45.73 | $47.00 | $45.06 | $46.97 | $46.97 | 1,816,424 |
| 2019-08-07 | $44.05 | $44.92 | $43.44 | $44.78 | $44.78 | 1,543,004 |
| 2019-08-06 | $44.19 | $44.94 | $43.48 | $44.79 | $44.79 | 1,303,351 |
| 2019-08-05 | $43.07 | $44.78 | $42.00 | $43.27 | $43.27 | 2,312,579 |
| 2019-08-02 | $44.77 | $46.05 | $43.68 | $45.64 | $45.64 | 1,715,890 |
| 2019-08-01 | $43.61 | $46.27 | $43.36 | $45.10 | $45.10 | 3,027,981 |
| 2019-07-31 | $44.37 | $45.30 | $43.32 | $43.48 | $43.48 | 3,447,702 |
| 2019-07-30 | $46.22 | $46.37 | $43.04 | $44.44 | $44.44 | 6,617,674 |
| 2019-07-29 | $48.70 | $48.70 | $47.07 | $47.26 | $47.26 | 2,125,755 |
| 2019-07-26 | $46.24 | $48.88 | $46.24 | $48.32 | $48.32 | 2,111,540 |
| 2019-07-25 | $46.19 | $46.70 | $45.63 | $45.89 | $45.89 | 1,156,587 |
| 2019-07-24 | $46.48 | $46.60 | $44.96 | $46.28 | $46.28 | 3,259,331 |
| 2019-07-23 | $48.12 | $48.15 | $46.36 | $46.82 | $46.82 | 2,171,147 |
| 2019-07-22 | $46.00 | $48.43 | $45.92 | $47.49 | $47.49 | 2,567,229 |
| 2019-07-19 | $46.66 | $47.25 | $45.36 | $45.64 | $45.64 | 2,106,377 |
| 2019-07-18 | $45.85 | $46.14 | $44.71 | $45.97 | $45.97 | 4,361,829 |
| 2019-07-17 | $45.30 | $47.09 | $44.76 | $45.68 | $45.68 | 2,685,670 |
| 2019-07-16 | $43.85 | $44.80 | $43.65 | $44.74 | $44.74 | 1,476,602 |
| 2019-07-15 | $43.65 | $45.66 | $43.05 | $43.97 | $43.97 | 2,545,280 |
| 2019-07-12 | $43.74 | $43.74 | $42.17 | $43.51 | $43.51 | 1,179,105 |
| 2019-07-11 | $43.08 | $43.28 | $42.31 | $42.93 | $42.93 | 2,386,377 |
| 2019-07-10 | $41.90 | $43.84 | $41.86 | $42.98 | $42.98 | 5,255,582 |
| 2019-07-09 | $40.47 | $41.58 | $40.40 | $41.23 | $41.23 | 2,312,270 |
| 2019-07-08 | $40.47 | $40.91 | $40.22 | $40.69 | $40.69 | 1,593,943 |
| 2019-07-05 | $39.90 | $40.57 | $39.03 | $40.51 | $40.51 | 1,322,539 |
| 2019-07-03 | $39.75 | $40.82 | $39.61 | $40.36 | $40.36 | 1,244,019 |
| 2019-07-02 | $38.53 | $39.68 | $38.36 | $39.52 | $39.52 | 1,318,955 |
| 2019-07-01 | $39.93 | $40.36 | $38.31 | $38.53 | $38.53 | 2,053,325 |
| 2019-06-28 | $38.18 | $39.20 | $37.71 | $38.97 | $38.97 | 1,798,340 |
| 2019-06-27 | $38.00 | $38.05 | $37.50 | $37.64 | $37.64 | 891,445 |
| 2019-06-26 | $37.46 | $38.08 | $37.21 | $37.83 | $37.83 | 1,467,432 |
| 2019-06-25 | $37.20 | $37.69 | $36.64 | $37.08 | $37.08 | 4,926,294 |
| 2019-06-24 | $37.68 | $38.25 | $37.17 | $37.30 | $37.30 | 1,257,525 |
| 2019-06-21 | $37.31 | $37.64 | $36.64 | $37.59 | $37.59 | 1,627,927 |
| 2019-06-20 | $37.10 | $37.69 | $36.66 | $37.40 | $37.40 | 3,208,750 |
| 2019-06-19 | $36.70 | $36.78 | $35.52 | $36.45 | $36.45 | 1,863,843 |
| 2019-06-18 | $36.49 | $37.27 | $35.88 | $36.62 | $36.62 | 2,422,691 |
| 2019-06-17 | $35.87 | $36.10 | $34.93 | $35.83 | $35.83 | 1,858,638 |
| 2019-06-14 | $36.54 | $36.77 | $35.54 | $35.54 | $35.54 | 2,070,684 |
| 2019-06-13 | $36.27 | $36.85 | $35.60 | $36.85 | $36.85 | 1,742,568 |
| 2019-06-12 | $36.26 | $36.83 | $35.50 | $36.23 | $36.23 | 1,257,930 |
| 2019-06-11 | $36.50 | $36.71 | $35.94 | $36.37 | $36.37 | 1,627,984 |
| 2019-06-10 | $36.42 | $37.06 | $35.88 | $36.21 | $36.21 | 2,443,850 |
| 2019-06-07 | $35.20 | $36.18 | $35.05 | $35.77 | $35.77 | 2,117,740 |
| 2019-06-06 | $33.85 | $35.38 | $33.48 | $34.87 | $34.87 | 2,497,359 |
| 2019-06-05 | $33.44 | $34.02 | $32.79 | $33.84 | $33.84 | 1,235,529 |
| 2019-06-04 | $31.55 | $33.49 | $31.24 | $33.34 | $33.34 | 2,615,610 |
| 2019-06-03 | $32.15 | $32.76 | $30.61 | $31.10 | $31.10 | 2,351,877 |
| 2019-05-31 | $32.37 | $32.73 | $31.84 | $32.02 | $32.02 | 2,037,028 |
| 2019-05-30 | $32.56 | $33.23 | $32.51 | $32.79 | $32.79 | 1,214,383 |
| 2019-05-29 | $32.42 | $32.85 | $31.31 | $32.24 | $32.24 | 2,488,308 |
| 2019-05-28 | $32.59 | $33.15 | $32.33 | $32.79 | $32.79 | 2,274,715 |
| 2019-05-24 | $31.62 | $32.20 | $31.17 | $32.08 | $32.08 | 2,035,440 |
| 2019-05-23 | $30.62 | $31.41 | $30.31 | $31.32 | $31.32 | 1,953,207 |
| 2019-05-22 | $30.50 | $31.44 | $30.41 | $31.22 | $31.22 | 1,672,017 |
| 2019-05-21 | $30.53 | $30.99 | $30.20 | $30.64 | $30.64 | 1,504,749 |
| 2019-05-20 | $29.63 | $30.58 | $29.63 | $30.17 | $30.17 | 1,507,631 |
| 2019-05-17 | $29.95 | $31.33 | $29.79 | $29.87 | $29.87 | 3,096,027 |
| 2019-05-16 | $28.80 | $31.64 | $28.52 | $30.33 | $30.33 | 5,254,039 |
| 2019-05-15 | $26.39 | $28.36 | $25.74 | $28.10 | $28.10 | 4,820,863 |
| 2019-05-14 | $26.35 | $26.87 | $25.69 | $25.69 | $25.69 | 3,289,260 |
| 2019-05-13 | $26.76 | $27.26 | $25.68 | $25.91 | $25.91 | 3,494,917 |
| 2019-05-10 | $27.38 | $27.91 | $26.88 | $27.51 | $27.51 | 2,128,387 |
| 2019-05-09 | $26.58 | $27.51 | $26.11 | $27.38 | $27.38 | 1,725,754 |
| 2019-05-08 | $26.86 | $27.57 | $26.76 | $27.22 | $27.22 | 1,917,483 |
| 2019-05-07 | $27.01 | $27.24 | $26.69 | $27.15 | $27.15 | 997,424 |
| 2019-05-06 | $26.34 | $27.61 | $26.29 | $27.39 | $27.39 | 1,037,324 |
| 2019-05-03 | $26.06 | $27.31 | $25.96 | $27.15 | $27.15 | 1,507,344 |
| 2019-05-02 | $25.88 | $26.53 | $25.59 | $25.86 | $25.86 | 1,441,519 |
| 2019-05-01 | $26.18 | $26.57 | $25.93 | $25.97 | $25.97 | 961,488 |
| 2019-04-30 | $26.27 | $26.60 | $25.95 | $26.06 | $26.06 | 1,612,913 |
| 2019-04-29 | $26.72 | $26.72 | $25.96 | $26.37 | $26.37 | 1,583,610 |
| 2019-04-26 | $26.43 | $26.81 | $25.91 | $26.59 | $26.59 | 2,714,593 |
| 2019-04-25 | $26.45 | $26.86 | $26.04 | $26.55 | $26.55 | 1,624,360 |
| 2019-04-24 | $26.45 | $26.62 | $25.82 | $26.44 | $26.44 | 3,867,744 |
| 2019-04-23 | $25.74 | $26.36 | $25.46 | $26.31 | $26.31 | 1,741,071 |
| 2019-04-22 | $25.31 | $26.05 | $24.95 | $25.68 | $25.68 | 2,663,026 |
| 2019-04-18 | $25.48 | $26.18 | $24.26 | $25.30 | $25.30 | 13,052,106 |
| 2019-04-17 | $28.77 | $28.92 | $27.99 | $28.03 | $28.03 | 972,140 |
| 2019-04-16 | $28.66 | $28.84 | $28.31 | $28.52 | $28.52 | 780,694 |
| 2019-04-15 | $28.55 | $28.88 | $28.12 | $28.49 | $28.49 | 784,064 |
| 2019-04-12 | $28.49 | $28.89 | $28.32 | $28.47 | $28.47 | 1,038,321 |
| 2019-04-11 | $29.14 | $29.24 | $28.44 | $28.63 | $28.63 | 1,070,258 |
| 2019-04-10 | $28.70 | $29.18 | $28.52 | $29.10 | $29.10 | 1,500,487 |
| 2019-04-09 | $28.71 | $29.24 | $28.50 | $28.76 | $28.76 | 922,905 |
| 2019-04-08 | $28.73 | $29.00 | $28.25 | $28.93 | $28.93 | 1,602,401 |
| 2019-04-05 | $29.32 | $29.64 | $28.83 | $29.03 | $29.03 | 2,486,280 |
| 2019-04-04 | $30.39 | $30.39 | $28.78 | $29.23 | $29.23 | 2,562,079 |
| 2019-04-03 | $29.44 | $31.00 | $29.44 | $30.25 | $30.25 | 3,045,971 |
| 2019-04-02 | $30.31 | $30.54 | $29.53 | $29.93 | $29.93 | 1,972,022 |
| 2019-04-01 | $30.45 | $30.92 | $29.88 | $30.31 | $30.31 | 4,188,672 |
| 2019-03-29 | $30.81 | $30.81 | $29.78 | $29.85 | $29.85 | 1,743,143 |
| 2019-03-28 | $30.84 | $30.84 | $29.99 | $30.25 | $30.25 | 2,281,817 |
| 2019-03-27 | $30.84 | $31.64 | $30.35 | $30.61 | $30.61 | 3,277,257 |
| 2019-03-26 | $29.52 | $30.42 | $29.34 | $30.40 | $30.40 | 1,638,711 |
| 2019-03-25 | $29.40 | $29.40 | $27.74 | $28.91 | $28.91 | 2,738,876 |
| 2019-03-22 | $29.68 | $30.24 | $29.12 | $29.59 | $29.59 | 1,749,157 |
| 2019-03-21 | $30.00 | $30.93 | $29.96 | $30.78 | $30.78 | 1,874,496 |
| 2019-03-20 | $30.21 | $30.30 | $29.40 | $30.09 | $30.09 | 1,983,539 |
| 2019-03-19 | $30.00 | $31.50 | $30.00 | $30.16 | $30.16 | 4,341,074 |
| 2019-03-18 | $28.81 | $28.98 | $28.19 | $28.84 | $28.84 | 1,089,307 |
| 2019-03-15 | $28.62 | $28.73 | $28.03 | $28.46 | $28.46 | 1,567,057 |
| 2019-03-14 | $28.90 | $29.24 | $28.23 | $28.38 | $28.38 | 1,392,871 |
| 2019-03-13 | $28.50 | $29.26 | $28.44 | $28.86 | $28.86 | 2,848,730 |
| 2019-03-12 | $28.31 | $28.75 | $27.39 | $28.34 | $28.34 | 2,161,721 |
| 2019-03-11 | $27.46 | $28.86 | $27.36 | $28.75 | $28.75 | 1,540,587 |
| 2019-03-08 | $26.53 | $27.36 | $25.95 | $27.10 | $27.10 | 2,060,633 |
| 2019-03-07 | $27.58 | $27.58 | $26.67 | $26.97 | $26.97 | 1,473,453 |
| 2019-03-06 | $28.31 | $28.50 | $27.30 | $27.60 | $27.60 | 1,251,668 |
| 2019-03-05 | $28.29 | $28.87 | $28.02 | $28.53 | $28.53 | 1,244,249 |
| 2019-03-04 | $28.05 | $28.41 | $27.85 | $28.39 | $28.39 | 1,379,730 |
| 2019-03-01 | $28.25 | $28.38 | $27.52 | $27.97 | $27.97 | 1,431,473 |
| 2019-02-28 | $28.24 | $28.36 | $28.03 | $28.13 | $28.13 | 1,812,075 |
| 2019-02-27 | $28.01 | $28.55 | $27.80 | $28.21 | $28.21 | 2,376,203 |
| 2019-02-26 | $27.39 | $28.14 | $26.95 | $28.09 | $28.09 | 2,288,746 |
| 2019-02-25 | $26.49 | $27.73 | $26.43 | $27.52 | $27.52 | 4,123,891 |
| 2019-02-22 | $24.78 | $26.57 | $24.00 | $26.12 | $26.12 | 8,018,044 |
| 2019-02-21 | $23.56 | $23.56 | $22.57 | $22.85 | $22.85 | 2,596,491 |
| 2019-02-20 | $23.63 | $24.03 | $23.48 | $23.57 | $23.57 | 2,727,745 |
| 2019-02-19 | $23.44 | $24.34 | $23.18 | $23.76 | $23.76 | 2,323,069 |
| 2019-02-15 | $23.64 | $23.68 | $23.02 | $23.59 | $23.59 | 1,753,105 |
| 2019-02-14 | $23.19 | $23.47 | $22.66 | $23.38 | $23.38 | 1,632,106 |
| 2019-02-13 | $23.28 | $23.87 | $23.01 | $23.39 | $23.39 | 1,444,506 |
| 2019-02-12 | $23.11 | $23.42 | $23.09 | $23.23 | $23.23 | 1,458,812 |
| 2019-02-11 | $22.93 | $23.12 | $22.52 | $22.92 | $22.92 | 1,035,147 |
| 2019-02-08 | $22.59 | $22.84 | $22.34 | $22.78 | $22.78 | 1,333,571 |
| 2019-02-07 | $22.70 | $23.04 | $22.40 | $22.65 | $22.65 | 3,609,102 |
| 2019-02-06 | $23.10 | $23.56 | $22.78 | $22.91 | $22.91 | 3,021,637 |
| 2019-02-05 | $22.93 | $23.61 | $22.37 | $23.23 | $23.23 | 2,366,753 |
| 2019-02-04 | $22.47 | $23.16 | $22.17 | $22.90 | $22.90 | 3,043,978 |
| 2019-02-01 | $21.43 | $22.75 | $21.18 | $22.67 | $22.67 | 2,772,582 |
| 2019-01-31 | $21.69 | $22.00 | $21.46 | $21.57 | $21.57 | 1,740,129 |
| 2019-01-30 | $21.17 | $21.76 | $20.25 | $21.53 | $21.53 | 12,465,499 |
| 2019-01-29 | $21.94 | $22.16 | $20.93 | $21.03 | $21.03 | 2,130,041 |
| 2019-01-28 | $22.49 | $22.57 | $21.55 | $21.94 | $21.94 | 2,242,004 |
| 2019-01-25 | $23.09 | $23.44 | $22.79 | $22.93 | $22.93 | 2,680,125 |
| 2019-01-24 | $22.40 | $22.92 | $22.25 | $22.85 | $22.85 | 1,859,655 |
| 2019-01-23 | $22.55 | $22.69 | $21.62 | $22.35 | $22.35 | 1,225,845 |
| 2019-01-22 | $22.30 | $22.95 | $22.05 | $22.35 | $22.35 | 1,602,227 |
| 2019-01-18 | $21.41 | $22.56 | $21.41 | $22.39 | $22.39 | 2,355,765 |
| 2019-01-17 | $20.99 | $21.45 | $20.80 | $21.24 | $21.24 | 1,470,474 |
| 2019-01-16 | $21.38 | $21.90 | $20.97 | $21.25 | $21.25 | 1,723,659 |
| 2019-01-15 | $21.44 | $21.67 | $20.90 | $20.91 | $20.91 | 1,217,811 |
| 2019-01-14 | $21.70 | $21.70 | $21.17 | $21.20 | $21.20 | 1,330,015 |
| 2019-01-11 | $21.91 | $22.16 | $21.65 | $21.89 | $21.89 | 1,269,633 |
| 2019-01-10 | $21.73 | $22.27 | $21.43 | $22.04 | $22.04 | 956,999 |
| 2019-01-09 | $21.85 | $22.20 | $21.60 | $22.02 | $22.02 | 1,752,723 |
| 2019-01-08 | $21.48 | $22.22 | $21.48 | $21.65 | $21.65 | 2,318,874 |
| 2019-01-07 | $20.53 | $21.28 | $20.36 | $21.21 | $21.21 | 1,538,837 |
| 2019-01-04 | $19.34 | $20.60 | $19.18 | $20.53 | $20.53 | 1,612,659 |
| 2019-01-03 | $19.25 | $19.46 | $18.50 | $18.84 | $18.84 | 1,372,144 |
| 2019-01-02 | $18.32 | $19.73 | $18.28 | $19.49 | $19.49 | 1,356,663 |
| 2018-12-31 | $18.33 | $18.77 | $17.92 | $18.73 | $18.73 | 1,404,225 |
| 2018-12-28 | $18.34 | $18.76 | $18.11 | $18.28 | $18.28 | 2,042,197 |
| 2018-12-27 | $17.88 | $18.24 | $17.26 | $17.97 | $17.97 | 1,989,782 |
| 2018-12-26 | $17.74 | $18.34 | $17.23 | $18.33 | $18.33 | 2,632,600 |
| 2018-12-24 | $17.17 | $18.09 | $17.02 | $17.65 | $17.65 | 2,042,836 |
| 2018-12-21 | $18.50 | $18.72 | $17.38 | $17.49 | $17.49 | 3,319,840 |
| 2018-12-20 | $19.33 | $19.64 | $17.84 | $18.49 | $18.49 | 5,296,064 |
| 2018-12-19 | $19.99 | $20.57 | $19.15 | $19.35 | $19.35 | 1,410,588 |
| 2018-12-18 | $19.71 | $20.36 | $19.64 | $19.97 | $19.97 | 2,283,394 |
| 2018-12-17 | $20.82 | $20.92 | $19.43 | $19.60 | $19.60 | 2,384,453 |
| 2018-12-14 | $20.29 | $21.18 | $20.03 | $20.83 | $20.83 | 2,063,431 |
| 2018-12-13 | $21.92 | $22.19 | $20.73 | $20.80 | $20.80 | 1,874,136 |
| 2018-12-12 | $21.92 | $22.42 | $21.60 | $21.82 | $21.82 | 1,469,183 |
| 2018-12-11 | $21.78 | $22.17 | $21.06 | $21.45 | $21.45 | 1,389,935 |
| 2018-12-10 | $21.20 | $22.20 | $20.90 | $21.35 | $21.35 | 1,859,488 |
| 2018-12-07 | $21.60 | $22.33 | $21.23 | $21.36 | $21.36 | 2,816,485 |
| 2018-12-06 | $21.16 | $21.36 | $20.48 | $21.21 | $21.21 | 6,541,454 |
| 2018-12-04 | $22.52 | $22.88 | $21.41 | $21.65 | $21.65 | 4,762,639 |
| 2018-12-03 | $24.20 | $24.34 | $22.52 | $22.66 | $22.66 | 5,338,965 |
| 2018-11-30 | $22.41 | $24.57 | $21.40 | $24.00 | $24.00 | 16,720,070 |
| 2018-11-29 | $26.05 | $26.50 | $25.32 | $26.23 | $26.23 | 5,938,920 |
| 2018-11-28 | $24.63 | $26.24 | $24.24 | $26.00 | $26.00 | 3,692,341 |
| 2018-11-27 | $22.43 | $24.93 | $22.42 | $24.10 | $24.10 | 4,623,460 |
| 2018-11-26 | $21.85 | $22.56 | $21.62 | $22.38 | $22.38 | 2,582,967 |
| 2018-11-23 | $21.53 | $22.48 | $21.05 | $21.53 | $21.53 | 2,231,826 |
| 2018-11-21 | $21.83 | $23.12 | $21.12 | $21.91 | $21.91 | 2,437,082 |
| 2018-11-20 | $20.25 | $21.49 | $20.02 | $21.31 | $21.31 | 3,102,457 |
| 2018-11-19 | $23.17 | $23.59 | $21.07 | $21.15 | $21.15 | 2,848,434 |
| 2018-11-16 | $24.50 | $25.13 | $23.37 | $23.57 | $23.57 | 2,033,287 |
| 2018-11-15 | $23.04 | $24.66 | $22.70 | $24.60 | $24.60 | 1,965,216 |
| 2018-11-14 | $22.86 | $23.49 | $22.52 | $23.18 | $23.18 | 2,255,876 |
| 2018-11-13 | $22.69 | $23.30 | $22.13 | $22.48 | $22.48 | 2,420,520 |
| 2018-11-12 | $24.60 | $24.65 | $22.23 | $22.31 | $22.31 | 4,166,717 |
| 2018-11-09 | $25.44 | $25.59 | $23.14 | $24.51 | $24.51 | 4,960,936 |
| 2018-11-08 | $26.73 | $27.11 | $24.71 | $25.44 | $25.44 | 6,857,164 |
| 2018-11-07 | $27.93 | $28.35 | $27.65 | $27.99 | $27.99 | 1,528,963 |
| 2018-11-06 | $27.00 | $28.04 | $27.00 | $27.88 | $27.88 | 1,491,073 |
| 2018-11-05 | $26.85 | $27.80 | $26.76 | $27.12 | $27.12 | 1,517,955 |
| 2018-11-02 | $28.32 | $28.72 | $26.52 | $27.17 | $27.17 | 2,538,270 |
| 2018-11-01 | $27.18 | $28.28 | $26.66 | $28.02 | $28.02 | 2,702,961 |
| 2018-10-31 | $26.30 | $27.57 | $26.17 | $26.99 | $26.99 | 2,619,127 |
| 2018-10-30 | $25.42 | $26.06 | $24.35 | $25.96 | $25.96 | 3,883,742 |
| 2018-10-29 | $28.18 | $28.76 | $24.94 | $25.42 | $25.42 | 5,643,188 |
| 2018-10-26 | $28.37 | $28.45 | $26.97 | $27.29 | $27.29 | 4,869,893 |
| 2018-10-25 | $30.49 | $30.98 | $28.39 | $29.26 | $29.26 | 5,298,558 |
| 2018-10-24 | $31.23 | $31.66 | $29.66 | $29.75 | $29.75 | 4,434,887 |
| 2018-10-23 | $30.87 | $31.36 | $30.00 | $30.90 | $30.90 | 3,091,101 |
| 2018-10-22 | $30.19 | $32.07 | $29.71 | $31.74 | $31.74 | 5,218,260 |
| 2018-10-19 | $30.42 | $31.55 | $29.11 | $29.90 | $29.90 | 4,210,241 |
| 2018-10-18 | $31.11 | $31.80 | $30.08 | $30.32 | $30.32 | 4,709,885 |
| 2018-10-17 | $30.38 | $31.60 | $30.32 | $31.27 | $31.27 | 4,516,736 |
| 2018-10-16 | $28.37 | $30.65 | $28.13 | $30.42 | $30.42 | 4,963,254 |
| 2018-10-15 | $26.63 | $27.86 | $26.51 | $27.69 | $27.69 | 1,912,082 |
| 2018-10-12 | $27.54 | $27.72 | $26.66 | $27.01 | $27.01 | 2,210,667 |
| 2018-10-11 | $26.11 | $26.98 | $26.00 | $26.46 | $26.46 | 3,528,324 |
| 2018-10-10 | $28.81 | $28.85 | $25.78 | $25.81 | $25.81 | 5,470,824 |
| 2018-10-09 | $27.37 | $29.02 | $27.10 | $28.99 | $28.99 | 2,564,444 |
| 2018-10-08 | $27.96 | $28.93 | $26.86 | $27.92 | $27.92 | 4,700,912 |
| 2018-10-05 | $27.70 | $27.93 | $26.38 | $26.95 | $26.95 | 2,620,617 |
| 2018-10-04 | $29.57 | $29.80 | $27.50 | $27.75 | $27.75 | 4,534,574 |
| 2018-10-03 | $28.91 | $30.05 | $28.91 | $29.66 | $29.66 | 5,014,625 |
| 2018-10-02 | $28.25 | $29.69 | $27.82 | $28.28 | $28.28 | 2,899,063 |
| 2018-10-01 | $27.92 | $28.31 | $27.86 | $28.13 | $28.13 | 1,651,738 |
| 2018-09-28 | $27.58 | $27.95 | $27.32 | $27.67 | $27.67 | 1,449,657 |
| 2018-09-27 | $27.28 | $28.24 | $27.13 | $27.59 | $27.59 | 5,450,587 |
| 2018-09-26 | $28.48 | $28.56 | $27.21 | $27.22 | $27.22 | 2,761,646 |
| 2018-09-25 | $28.05 | $28.63 | $27.90 | $28.29 | $28.29 | 1,823,528 |
| 2018-09-24 | $28.66 | $28.68 | $27.75 | $28.20 | $28.20 | 1,414,300 |
| 2018-09-21 | $29.05 | $29.19 | $28.61 | $28.68 | $28.68 | 1,580,523 |
| 2018-09-20 | $28.70 | $29.17 | $28.52 | $29.05 | $29.05 | 2,888,346 |
| 2018-09-19 | $27.43 | $28.61 | $27.18 | $28.42 | $28.42 | 2,473,528 |
| 2018-09-18 | $26.93 | $27.45 | $26.51 | $27.33 | $27.33 | 1,864,274 |
| 2018-09-17 | $26.83 | $27.92 | $26.55 | $26.79 | $26.79 | 1,685,628 |
| 2018-09-14 | $27.60 | $27.63 | $26.50 | $27.04 | $27.04 | 1,104,103 |
| 2018-09-13 | $26.94 | $27.56 | $26.76 | $27.24 | $27.24 | 2,890,818 |
| 2018-09-12 | $26.33 | $27.14 | $25.85 | $26.57 | $26.57 | 3,288,734 |
| 2018-09-11 | $26.20 | $26.64 | $26.02 | $26.39 | $26.39 | 1,469,981 |
| 2018-09-10 | $26.72 | $27.07 | $26.21 | $26.46 | $26.46 | 1,340,987 |
| 2018-09-07 | $25.83 | $27.07 | $25.67 | $26.57 | $26.57 | 2,343,673 |
| 2018-09-06 | $26.75 | $26.75 | $25.36 | $25.83 | $25.83 | 3,111,385 |
| 2018-09-05 | $28.20 | $28.20 | $26.66 | $26.75 | $26.75 | 2,215,803 |
| 2018-09-04 | $28.50 | $28.86 | $27.18 | $28.32 | $28.32 | 3,014,740 |
| 2018-08-31 | $27.21 | $31.29 | $26.95 | $28.89 | $28.89 | 12,255,487 |
| 2018-08-30 | $26.77 | $26.90 | $25.62 | $25.79 | $25.79 | 2,469,827 |
| 2018-08-29 | $26.60 | $27.00 | $25.82 | $26.78 | $26.78 | 1,898,190 |
| 2018-08-28 | $26.72 | $26.95 | $26.04 | $26.30 | $26.30 | 1,111,262 |
| 2018-08-27 | $25.91 | $26.50 | $25.91 | $26.42 | $26.42 | 1,043,081 |
| 2018-08-24 | $25.33 | $26.02 | $25.22 | $25.85 | $25.85 | 1,906,728 |
| 2018-08-23 | $25.17 | $25.66 | $24.83 | $25.07 | $25.07 | 1,598,530 |
| 2018-08-22 | $25.09 | $25.42 | $24.78 | $25.25 | $25.25 | 2,011,909 |
| 2018-08-21 | $25.91 | $26.19 | $24.95 | $25.09 | $25.09 | 2,634,976 |
| 2018-08-20 | $26.80 | $27.28 | $25.69 | $25.89 | $25.89 | 2,025,276 |
| 2018-08-17 | $26.62 | $26.88 | $25.67 | $26.76 | $26.76 | 2,681,244 |
| 2018-08-16 | $27.15 | $27.44 | $26.62 | $26.79 | $26.79 | 2,249,458 |
| 2018-08-15 | $28.04 | $28.13 | $26.31 | $26.42 | $26.42 | 2,814,695 |
| 2018-08-14 | $28.00 | $28.48 | $27.62 | $28.31 | $28.31 | 1,255,331 |
| 2018-08-13 | $28.28 | $28.53 | $27.56 | $27.99 | $27.99 | 1,901,308 |
| 2018-08-10 | $28.19 | $28.75 | $27.05 | $28.39 | $28.39 | 2,765,392 |
| 2018-08-09 | $27.20 | $28.84 | $26.89 | $28.59 | $28.59 | 2,525,724 |
| 2018-08-08 | $27.00 | $27.54 | $26.82 | $27.20 | $27.20 | 2,597,885 |
| 2018-08-07 | $27.52 | $27.95 | $26.91 | $26.96 | $26.96 | 1,947,612 |
| 2018-08-06 | $27.35 | $27.90 | $27.00 | $27.61 | $27.61 | 1,554,623 |
| 2018-08-03 | $26.30 | $27.85 | $26.27 | $27.56 | $27.56 | 2,660,376 |
| 2018-08-02 | $26.21 | $26.51 | $24.57 | $26.35 | $26.35 | 6,665,944 |
| 2018-08-01 | $27.02 | $27.55 | $25.76 | $26.44 | $26.44 | 3,710,065 |
| 2018-07-31 | $29.38 | $29.41 | $26.06 | $26.92 | $26.92 | 9,768,619 |
| 2018-07-30 | $29.09 | $29.22 | $28.10 | $28.61 | $28.61 | 4,461,339 |
| 2018-07-27 | $29.55 | $29.85 | $28.26 | $28.81 | $28.81 | 3,348,822 |
| 2018-07-26 | $28.86 | $29.54 | $28.46 | $29.51 | $29.51 | 3,175,807 |
| 2018-07-25 | $27.92 | $29.25 | $27.88 | $29.08 | $29.08 | 4,367,774 |
| 2018-07-24 | $28.09 | $28.49 | $27.38 | $27.85 | $27.85 | 3,270,470 |
| 2018-07-23 | $26.74 | $27.77 | $26.38 | $27.75 | $27.75 | 3,519,150 |
| 2018-07-20 | $26.49 | $26.99 | $25.82 | $26.85 | $26.85 | 5,855,094 |
| 2018-07-19 | $26.18 | $26.92 | $25.16 | $25.50 | $25.50 | 3,729,552 |
| 2018-07-18 | $26.47 | $26.90 | $25.70 | $26.78 | $26.78 | 3,533,396 |
| 2018-07-17 | $26.58 | $27.49 | $25.58 | $26.30 | $26.30 | 5,396,546 |
| 2018-07-16 | $27.20 | $27.96 | $26.71 | $27.00 | $27.00 | 3,209,032 |
| 2018-07-13 | $26.04 | $27.70 | $26.03 | $27.30 | $27.30 | 6,342,221 |
| 2018-07-12 | $27.09 | $27.09 | $25.15 | $26.35 | $26.35 | 7,784,808 |
| 2018-07-11 | $27.05 | $27.65 | $26.71 | $26.91 | $26.91 | 2,188,800 |
| 2018-07-10 | $27.88 | $28.14 | $27.10 | $27.43 | $27.43 | 2,091,254 |
| 2018-07-09 | $27.94 | $28.61 | $27.40 | $27.98 | $27.98 | 2,506,242 |
| 2018-07-06 | $27.80 | $28.15 | $27.30 | $27.87 | $27.87 | 1,475,999 |
| 2018-07-05 | $26.91 | $28.02 | $26.40 | $27.80 | $27.80 | 2,339,223 |
| 2018-07-03 | $27.45 | $27.58 | $26.67 | $26.91 | $26.91 | 977,914 |
| 2018-07-02 | $27.28 | $27.53 | $26.33 | $27.13 | $27.13 | 4,372,361 |
| 2018-06-29 | $28.09 | $28.28 | $27.36 | $27.75 | $27.75 | 2,537,445 |
| 2018-06-28 | $27.13 | $28.10 | $26.96 | $27.82 | $27.82 | 4,481,262 |
| 2018-06-27 | $29.26 | $29.29 | $26.96 | $27.15 | $27.15 | 6,462,517 |
| 2018-06-26 | $29.39 | $29.64 | $28.20 | $29.40 | $29.40 | 7,723,006 |
| 2018-06-25 | $30.38 | $30.38 | $29.13 | $29.66 | $29.66 | 7,865,795 |
| 2018-06-22 | $30.89 | $30.97 | $29.99 | $30.45 | $30.45 | 19,699,985 |
| 2018-06-21 | $28.92 | $29.68 | $27.10 | $29.43 | $29.43 | 6,912,412 |
| 2018-06-20 | $28.00 | $28.78 | $27.74 | $28.49 | $28.49 | 6,097,399 |
| 2018-06-19 | $28.22 | $28.93 | $26.91 | $27.40 | $27.40 | 17,978,530 |
| 2018-06-18 | $32.88 | $33.05 | $31.92 | $32.10 | $32.10 | 2,674,743 |
| 2018-06-15 | $33.11 | $33.67 | $32.66 | $33.35 | $33.35 | 1,957,455 |
| 2018-06-14 | $32.38 | $34.14 | $32.05 | $33.47 | $33.47 | 5,275,996 |
| 2018-06-13 | $31.90 | $32.58 | $31.59 | $31.99 | $31.99 | 4,132,615 |
| 2018-06-12 | $31.57 | $31.98 | $30.90 | $31.30 | $31.30 | 2,244,261 |
| 2018-06-11 | $31.00 | $32.80 | $31.00 | $31.79 | $31.79 | 2,894,170 |
| 2018-06-08 | $30.27 | $31.20 | $29.25 | $30.85 | $30.85 | 3,244,404 |
| 2018-06-07 | $33.00 | $33.00 | $28.70 | $29.81 | $29.81 | 8,009,552 |
| 2018-06-06 | $32.66 | $33.40 | $32.60 | $33.26 | $33.26 | 2,969,533 |
| 2018-06-05 | $34.09 | $34.25 | $32.41 | $32.84 | $32.84 | 3,067,464 |
| 2018-06-04 | $34.90 | $34.92 | $33.70 | $34.13 | $34.13 | 1,778,735 |
| 2018-06-01 | $33.57 | $34.98 | $32.33 | $34.50 | $34.50 | 2,618,693 |
| 2018-05-31 | $33.25 | $35.53 | $32.79 | $33.27 | $33.27 | 3,782,010 |
| 2018-05-30 | $33.01 | $34.10 | $29.06 | $33.67 | $33.67 | 9,001,456 |
| 2018-05-29 | $34.80 | $34.90 | $31.54 | $31.82 | $31.82 | 4,316,837 |
| 2018-05-25 | $35.11 | $36.07 | $34.80 | $35.40 | $35.40 | 3,672,770 |
| 2018-05-24 | $34.06 | $35.23 | $33.68 | $35.05 | $35.05 | 2,158,646 |
| 2018-05-23 | $32.14 | $34.35 | $31.77 | $34.31 | $34.31 | 1,366,266 |
| 2018-05-22 | $32.30 | $32.48 | $31.68 | $32.38 | $32.38 | 881,126 |
| 2018-05-21 | $32.44 | $32.74 | $31.76 | $31.98 | $31.98 | 1,959,378 |
| 2018-05-18 | $32.67 | $33.27 | $32.04 | $32.12 | $32.12 | 1,735,448 |
| 2018-05-17 | $32.70 | $33.62 | $32.50 | $32.96 | $32.96 | 1,317,674 |
| 2018-05-16 | $32.37 | $32.77 | $32.01 | $32.55 | $32.55 | 1,042,560 |
| 2018-05-15 | $32.21 | $32.31 | $31.36 | $32.21 | $32.21 | 1,446,326 |
| 2018-05-14 | $32.29 | $33.49 | $32.25 | $32.58 | $32.58 | 1,161,129 |
| 2018-05-11 | $31.95 | $32.84 | $31.76 | $32.34 | $32.34 | 877,237 |
| 2018-05-10 | $32.44 | $32.74 | $31.40 | $31.74 | $31.74 | 638,037 |
| 2018-05-09 | $31.67 | $32.44 | $31.56 | $32.02 | $32.02 | 931,304 |
| 2018-05-08 | $32.22 | $32.35 | $30.85 | $31.56 | $31.56 | 1,391,667 |
| 2018-05-07 | $31.38 | $32.94 | $30.80 | $32.10 | $32.10 | 1,534,225 |
| 2018-05-04 | $31.55 | $32.07 | $30.32 | $31.24 | $31.24 | 1,726,697 |
| 2018-05-03 | $32.50 | $33.00 | $31.21 | $31.71 | $31.71 | 1,995,144 |
| 2018-05-02 | $33.73 | $34.55 | $32.60 | $33.06 | $33.06 | 2,755,541 |
| 2018-05-01 | $32.94 | $34.49 | $32.94 | $34.39 | $34.39 | 1,049,745 |
| 2018-04-30 | $32.35 | $33.47 | $31.75 | $33.23 | $33.23 | 2,347,486 |
| 2018-04-27 | $34.00 | $34.78 | $32.43 | $32.65 | $32.65 | 1,419,741 |
| 2018-04-26 | $32.65 | $34.15 | $32.36 | $33.85 | $33.85 | 1,508,654 |
| 2018-04-25 | $33.50 | $33.50 | $31.22 | $32.53 | $32.53 | 2,460,929 |
| 2018-04-24 | $35.83 | $35.90 | $30.72 | $33.81 | $33.81 | 4,967,016 |
| 2018-04-23 | $36.89 | $37.23 | $35.04 | $35.72 | $35.72 | 1,091,318 |
| 2018-04-20 | $37.15 | $37.52 | $36.38 | $36.74 | $36.74 | 1,443,400 |
| 2018-04-19 | $37.30 | $38.80 | $37.02 | $37.21 | $37.21 | 1,761,120 |
| 2018-04-18 | $37.62 | $38.24 | $36.25 | $37.33 | $37.33 | 1,795,509 |
| 2018-04-17 | $34.98 | $37.80 | $34.85 | $37.29 | $37.29 | 2,276,474 |
| 2018-04-16 | $34.65 | $35.01 | $33.79 | $34.56 | $34.56 | 1,860,506 |
| 2018-04-13 | $35.19 | $36.29 | $33.58 | $34.46 | $34.46 | 2,469,167 |
| 2018-04-12 | $34.89 | $35.35 | $34.56 | $34.80 | $34.80 | 1,322,001 |
| 2018-04-11 | $34.93 | $36.01 | $34.36 | $35.12 | $35.12 | 1,163,101 |
| 2018-04-10 | $34.88 | $35.58 | $34.68 | $35.19 | $35.19 | 1,815,807 |
| 2018-04-09 | $36.12 | $36.49 | $34.61 | $35.17 | $35.17 | 2,045,628 |
| 2018-04-06 | $37.29 | $37.39 | $35.23 | $35.71 | $35.71 | 1,304,046 |
| 2018-04-05 | $38.31 | $38.66 | $37.33 | $37.55 | $37.55 | 2,298,280 |
| 2018-04-04 | $38.43 | $38.98 | $37.90 | $37.95 | $37.95 | 2,213,077 |
| 2018-04-03 | $38.65 | $39.17 | $37.57 | $39.10 | $39.10 | 1,939,627 |
| 2018-04-02 | $38.47 | $38.79 | $37.78 | $38.27 | $38.27 | 3,837,021 |
| 2018-03-29 | $37.08 | $39.97 | $37.08 | $38.32 | $38.32 | 4,679,202 |
| 2018-03-28 | $37.55 | $37.65 | $35.69 | $37.10 | $37.10 | 3,893,582 |
| 2018-03-27 | $37.93 | $39.00 | $37.08 | $37.46 | $37.46 | 2,637,585 |
| 2018-03-26 | $36.71 | $37.74 | $36.70 | $37.60 | $37.60 | 2,215,891 |
| 2018-03-23 | $35.65 | $36.10 | $34.81 | $35.86 | $35.86 | 1,555,832 |
| 2018-03-22 | $35.62 | $36.30 | $35.11 | $35.60 | $35.60 | 1,217,526 |
| 2018-03-21 | $34.47 | $36.95 | $34.42 | $36.00 | $36.00 | 1,655,448 |
| 2018-03-20 | $33.47 | $34.63 | $32.53 | $34.58 | $34.58 | 1,403,983 |
| 2018-03-19 | $34.71 | $34.71 | $32.61 | $33.41 | $33.41 | 1,747,659 |
| 2018-03-16 | $35.12 | $35.28 | $34.39 | $34.62 | $34.62 | 1,036,421 |
| 2018-03-15 | $35.71 | $35.95 | $35.19 | $35.19 | $35.19 | 1,143,116 |
| 2018-03-14 | $35.99 | $36.06 | $34.93 | $35.48 | $35.48 | 1,433,503 |
| 2018-03-13 | $36.57 | $36.70 | $34.80 | $35.94 | $35.94 | 1,303,236 |
| 2018-03-12 | $36.30 | $37.75 | $35.25 | $36.19 | $36.19 | 2,179,951 |
| 2018-03-09 | $33.10 | $35.58 | $32.84 | $35.25 | $35.25 | 5,768,475 |
| 2018-03-08 | $35.24 | $35.34 | $33.97 | $34.79 | $34.79 | 1,426,717 |
| 2018-03-07 | $34.55 | $35.54 | $34.50 | $35.10 | $35.10 | 2,167,771 |
| 2018-03-06 | $33.80 | $35.80 | $33.63 | $34.76 | $34.76 | 3,324,825 |
| 2018-03-05 | $33.18 | $33.65 | $32.84 | $33.56 | $33.56 | 1,188,388 |
| 2018-03-02 | $31.95 | $33.56 | $31.41 | $33.34 | $33.34 | 2,136,856 |
| 2018-03-01 | $32.43 | $32.50 | $31.80 | $32.12 | $32.12 | 2,113,769 |
| 2018-02-28 | $32.49 | $32.65 | $31.66 | $32.24 | $32.24 | 2,005,001 |
| 2018-02-27 | $32.59 | $33.02 | $32.27 | $32.43 | $32.43 | 1,193,498 |
| 2018-02-26 | $32.82 | $33.00 | $31.85 | $32.46 | $32.46 | 1,396,213 |
| 2018-02-23 | $32.45 | $32.75 | $31.98 | $32.37 | $32.37 | 995,137 |
| 2018-02-22 | $32.40 | $32.64 | $31.39 | $32.19 | $32.19 | 1,783,128 |
| 2018-02-21 | $31.75 | $32.38 | $31.00 | $32.36 | $32.36 | 2,783,896 |
| 2018-02-20 | $30.77 | $31.75 | $30.69 | $31.70 | $31.70 | 3,632,281 |
| 2018-02-16 | $29.00 | $31.49 | $29.00 | $30.36 | $30.36 | 3,862,170 |
| 2018-02-15 | $27.93 | $29.10 | $27.60 | $29.08 | $29.08 | 2,327,456 |
| 2018-02-14 | $27.86 | $28.20 | $27.49 | $27.83 | $27.83 | 2,031,735 |
| 2018-02-13 | $28.38 | $28.38 | $27.81 | $27.87 | $27.87 | 1,086,783 |
| 2018-02-12 | $27.92 | $28.49 | $27.53 | $28.38 | $28.38 | 834,506 |
| 2018-02-09 | $28.12 | $28.57 | $27.03 | $28.00 | $28.00 | 1,774,885 |
| 2018-02-08 | $28.19 | $29.03 | $27.29 | $27.98 | $27.98 | 1,826,921 |
| 2018-02-07 | $27.45 | $28.40 | $27.19 | $28.15 | $28.15 | 1,880,675 |
| 2018-02-06 | $27.16 | $27.53 | $26.78 | $27.43 | $27.43 | 2,580,748 |
| 2018-02-05 | $27.53 | $27.89 | $27.28 | $27.43 | $27.43 | 2,612,378 |
| 2018-02-02 | $27.47 | $28.14 | $27.45 | $27.61 | $27.61 | 3,067,581 |
| 2018-02-01 | $27.90 | $28.10 | $27.45 | $27.50 | $27.50 | 2,420,658 |
| 2018-01-31 | $27.56 | $28.37 | $27.52 | $27.94 | $27.94 | 2,600,280 |
| 2018-01-30 | $27.64 | $27.90 | $27.40 | $27.47 | $27.47 | 5,578,888 |
| 2018-01-29 | $29.00 | $29.00 | $27.95 | $27.98 | $27.98 | 5,723,392 |
| 2018-01-26 | $29.09 | $29.40 | $28.51 | $29.19 | $29.19 | 7,181,005 |
| 2018-01-25 | $28.75 | $29.92 | $27.87 | $29.30 | $29.30 | 11,167,112 |
| 2018-01-24 | $28.20 | $29.49 | $28.00 | $29.20 | $29.20 | 56,901,240 |
PagSeguro Digital Ltd - Class A (PAGS) News Headlines
.jpg)
.jpg)
.jpg)
Here are Tuesday's biggest analyst calls: Apple, Nvidia, Tesla, Amazon, Meta, Disney, McDonald's & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com April 22, 2025Recent PagSeguro Digital Ltd - Class A (PAGS) News
Similar Companies to PagSeguro Digital Ltd - Class A (PAGS) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |