Paycor HCM Inc (PYCR) Exchange: NASDAQ
Data as of May 9, 2025
$22.49 ($0.00) 0.00%
Paycor HCM Inc - Daily Information
Click for more stock information on Paycor HCM Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $22.49 |
| Previous Close | $22.49 |
| High | $22.49 |
| Low | $22.49 |
| Adjusted Open | $22.49 |
| Previous Adjusted Close | $22.49 |
| Adjusted High | $22.49 |
| Adjusted Low | $22.49 |
Invest in Paycor HCM Inc (PYCR)
Key People Paycor HCM Inc
| Employee | Position |
|---|---|
| Raul Villar | Chief Executive Officer & Director |
| Adam Ante | Chief Financial Officer |
| Charles Mueller | Chief Revenue Officer |
| Ryan Bergstrom | Chief Product Officer |
| Umang Kajaria | Director |
| Jason A. Wright | Director |
| Alice Lin Geene | Secretary & Chief Legal Officer |
| Whitney Tidmarsh Bouck | Independent Director |
| Kathleen Burke | Independent Director |
| Steven A. Collins | Independent Director |
| Jonathan H. Corr | Independent Director |
| Scott Miller | Independent Director |
Company Profile Paycor HCM Inc
Exchange: NASDAQ
IPO Date: July 21, 2021
Employees: 2,100
Sector: Technology
Industry: Software-Application
Website: Paycor HCM Inc Website
Address: 4605 Ivy Pointe Blvd., Ste 200, Cincinnati, OH - 45245
Historical Stock Data for Paycor HCM Inc (PYCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2025-04-11 | $22.49 | $22.52 | $22.47 | $22.49 | $22.49 | 5,166,827 |
| 2025-04-10 | $22.48 | $22.49 | $22.43 | $22.45 | $22.45 | 2,396,703 |
| 2025-04-09 | $22.44 | $22.51 | $22.43 | $22.49 | $22.49 | 3,760,091 |
| 2025-04-08 | $22.46 | $22.48 | $22.42 | $22.45 | $22.45 | 2,818,659 |
| 2025-04-07 | $22.43 | $22.47 | $22.34 | $22.45 | $22.45 | 4,551,969 |
| 2025-04-04 | $22.42 | $22.46 | $22.37 | $22.40 | $22.40 | 7,033,158 |
| 2025-04-03 | $22.49 | $22.50 | $22.34 | $22.46 | $22.46 | 12,775,436 |
| 2025-04-02 | $22.44 | $22.53 | $22.44 | $22.50 | $22.50 | 4,718,077 |
| 2025-04-01 | $22.44 | $22.47 | $22.44 | $22.47 | $22.47 | 978,019 |
| 2025-03-31 | $22.43 | $22.48 | $22.42 | $22.44 | $22.44 | 1,091,812 |
| 2025-03-28 | $22.43 | $22.46 | $22.43 | $22.43 | $22.43 | 401,537 |
| 2025-03-27 | $22.42 | $22.46 | $22.42 | $22.45 | $22.45 | 624,532 |
| 2025-03-26 | $22.42 | $22.44 | $22.41 | $22.44 | $22.44 | 1,144,176 |
| 2025-03-25 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 531,242 |
| 2025-03-24 | $22.42 | $22.43 | $22.40 | $22.41 | $22.41 | 1,352,782 |
| 2025-03-21 | $22.40 | $22.42 | $22.38 | $22.39 | $22.39 | 1,831,063 |
| 2025-03-20 | $22.39 | $22.41 | $22.38 | $22.38 | $22.38 | 1,277,778 |
| 2025-03-19 | $22.47 | $22.47 | $22.38 | $22.39 | $22.39 | 2,226,655 |
| 2025-03-18 | $22.39 | $22.42 | $22.38 | $22.42 | $22.42 | 1,243,889 |
| 2025-03-17 | $22.38 | $22.40 | $22.37 | $22.38 | $22.38 | 1,299,402 |
| 2025-03-14 | $22.37 | $22.39 | $22.37 | $22.37 | $22.37 | 1,353,795 |
| 2025-03-13 | $22.35 | $22.38 | $22.34 | $22.35 | $22.35 | 1,956,112 |
| 2025-03-12 | $22.35 | $22.35 | $22.34 | $22.35 | $22.35 | 1,533,377 |
| 2025-03-11 | $22.33 | $22.36 | $22.33 | $22.33 | $22.33 | 5,484,406 |
| 2025-03-10 | $22.33 | $22.35 | $22.33 | $22.34 | $22.34 | 2,229,517 |
| 2025-03-07 | $22.34 | $22.36 | $22.33 | $22.33 | $22.33 | 2,421,639 |
| 2025-03-06 | $22.35 | $22.36 | $22.33 | $22.34 | $22.34 | 1,909,905 |
| 2025-03-05 | $22.34 | $22.36 | $22.32 | $22.35 | $22.35 | 2,947,982 |
| 2025-03-04 | $22.34 | $22.37 | $22.33 | $22.35 | $22.35 | 3,267,930 |
| 2025-03-03 | $22.36 | $22.39 | $22.33 | $22.34 | $22.34 | 2,956,065 |
| 2025-02-28 | $22.30 | $22.34 | $22.30 | $22.33 | $22.33 | 2,401,616 |
| 2025-02-27 | $22.15 | $22.19 | $22.12 | $22.12 | $22.12 | 6,728,890 |
| 2025-02-26 | $22.22 | $22.22 | $22.11 | $22.15 | $22.15 | 3,764,810 |
| 2025-02-25 | $22.21 | $22.22 | $22.18 | $22.18 | $22.18 | 2,328,839 |
| 2025-02-24 | $22.22 | $22.24 | $22.19 | $22.20 | $22.20 | 3,168,806 |
| 2025-02-21 | $22.23 | $22.24 | $22.20 | $22.21 | $22.21 | 1,133,195 |
| 2025-02-20 | $22.22 | $22.25 | $22.22 | $22.22 | $22.22 | 568,888 |
| 2025-02-19 | $22.21 | $22.24 | $22.20 | $22.24 | $22.24 | 1,591,993 |
| 2025-02-18 | $22.21 | $22.25 | $22.19 | $22.23 | $22.23 | 2,737,651 |
| 2025-02-14 | $22.20 | $22.21 | $22.17 | $22.19 | $22.19 | 1,367,397 |
| 2025-02-13 | $22.19 | $22.20 | $22.18 | $22.19 | $22.19 | 2,004,984 |
| 2025-02-12 | $22.16 | $22.20 | $22.16 | $22.18 | $22.18 | 1,591,490 |
| 2025-02-11 | $22.16 | $22.20 | $22.16 | $22.17 | $22.17 | 1,132,562 |
| 2025-02-10 | $22.18 | $22.19 | $22.15 | $22.18 | $22.18 | 2,070,833 |
| 2025-02-07 | $22.16 | $22.18 | $22.14 | $22.14 | $22.14 | 1,420,167 |
| 2025-02-06 | $22.17 | $22.17 | $22.11 | $22.16 | $22.16 | 2,755,571 |
| 2025-02-05 | $22.14 | $22.16 | $22.11 | $22.14 | $22.14 | 5,968,684 |
| 2025-02-04 | $22.15 | $22.18 | $22.12 | $22.13 | $22.13 | 3,182,877 |
| 2025-02-03 | $22.12 | $22.20 | $22.09 | $22.14 | $22.14 | 1,869,867 |
| 2025-01-31 | $22.15 | $22.18 | $22.13 | $22.13 | $22.13 | 2,372,564 |
| 2025-01-30 | $22.18 | $22.19 | $22.14 | $22.16 | $22.16 | 1,529,521 |
| 2025-01-29 | $22.21 | $22.21 | $22.15 | $22.16 | $22.16 | 3,168,661 |
| 2025-01-28 | $22.23 | $22.23 | $22.17 | $22.21 | $22.21 | 1,239,149 |
| 2025-01-27 | $22.15 | $22.24 | $22.15 | $22.21 | $22.21 | 2,004,465 |
| 2025-01-24 | $22.18 | $22.23 | $22.15 | $22.22 | $22.22 | 2,686,660 |
| 2025-01-23 | $22.10 | $22.18 | $22.09 | $22.18 | $22.18 | 1,359,975 |
| 2025-01-22 | $22.12 | $22.14 | $22.09 | $22.10 | $22.10 | 2,532,028 |
| 2025-01-21 | $22.14 | $22.17 | $22.11 | $22.12 | $22.12 | 1,690,341 |
| 2025-01-17 | $22.10 | $22.15 | $22.07 | $22.10 | $22.10 | 1,202,544 |
| 2025-01-16 | $22.07 | $22.10 | $22.06 | $22.09 | $22.09 | 3,079,177 |
| 2025-01-15 | $22.14 | $22.16 | $22.05 | $22.07 | $22.07 | 7,131,834 |
| 2025-01-14 | $22.14 | $22.17 | $22.08 | $22.09 | $22.09 | 2,974,523 |
| 2025-01-13 | $22.15 | $22.15 | $22.11 | $22.11 | $22.11 | 3,732,321 |
| 2025-01-10 | $22.15 | $22.20 | $22.14 | $22.15 | $22.15 | 5,473,541 |
| 2025-01-08 | $22.16 | $22.22 | $22.12 | $22.17 | $22.17 | 9,129,941 |
| 2025-01-07 | $22.12 | $22.24 | $22.04 | $22.17 | $22.17 | 32,282,245 |
| 2025-01-06 | $23.36 | $23.49 | $22.51 | $22.86 | $22.86 | 6,693,194 |
| 2025-01-03 | $18.37 | $18.72 | $18.34 | $18.54 | $18.54 | 813,218 |
| 2025-01-02 | $18.68 | $18.77 | $18.29 | $18.34 | $18.34 | 571,605 |
| 2024-12-31 | $18.91 | $18.91 | $18.56 | $18.57 | $18.57 | 465,264 |
| 2024-12-30 | $18.85 | $18.92 | $18.40 | $18.79 | $18.79 | 733,526 |
| 2024-12-27 | $19.20 | $19.52 | $18.90 | $19.07 | $19.07 | 1,410,082 |
| 2024-12-26 | $19.08 | $19.41 | $19.05 | $19.33 | $19.33 | 607,094 |
| 2024-12-24 | $18.92 | $19.23 | $18.92 | $19.18 | $19.18 | 283,673 |
| 2024-12-23 | $19.07 | $19.19 | $18.85 | $18.92 | $18.92 | 646,583 |
| 2024-12-20 | $19.43 | $19.97 | $19.04 | $19.06 | $19.06 | 2,423,048 |
| 2024-12-19 | $19.79 | $20.13 | $19.19 | $19.71 | $19.71 | 939,824 |
| 2024-12-18 | $20.27 | $20.49 | $19.48 | $19.58 | $19.58 | 1,070,934 |
| 2024-12-17 | $20.25 | $20.44 | $20.12 | $20.16 | $20.16 | 704,158 |
| 2024-12-16 | $20.00 | $20.46 | $19.86 | $20.35 | $20.35 | 723,308 |
| 2024-12-13 | $20.29 | $20.29 | $19.61 | $19.98 | $19.98 | 780,427 |
| 2024-12-12 | $20.05 | $20.57 | $19.67 | $20.25 | $20.25 | 1,185,308 |
| 2024-12-11 | $19.47 | $19.78 | $19.21 | $19.59 | $19.59 | 517,388 |
| 2024-12-10 | $19.26 | $19.66 | $18.93 | $19.36 | $19.36 | 1,039,904 |
| 2024-12-09 | $19.20 | $19.64 | $19.07 | $19.14 | $19.14 | 872,490 |
| 2024-12-06 | $19.29 | $19.70 | $19.18 | $19.20 | $19.20 | 1,150,232 |
| 2024-12-05 | $18.79 | $19.25 | $18.66 | $19.20 | $19.20 | 1,356,823 |
| 2024-12-04 | $18.44 | $18.85 | $18.14 | $18.79 | $18.79 | 789,350 |
| 2024-12-03 | $18.37 | $18.59 | $18.22 | $18.48 | $18.48 | 728,845 |
| 2024-12-02 | $18.97 | $19.09 | $18.45 | $18.45 | $18.45 | 1,167,692 |
| 2024-11-29 | $18.10 | $18.24 | $17.96 | $18.06 | $18.06 | 548,693 |
| 2024-11-27 | $18.08 | $18.25 | $17.78 | $18.13 | $18.13 | 543,863 |
| 2024-11-26 | $18.09 | $18.38 | $17.83 | $18.01 | $18.01 | 890,052 |
| 2024-11-25 | $17.64 | $18.28 | $17.48 | $18.18 | $18.18 | 1,115,133 |
| 2024-11-22 | $17.15 | $17.57 | $17.15 | $17.48 | $17.48 | 785,875 |
| 2024-11-21 | $16.50 | $17.22 | $16.41 | $17.13 | $17.13 | 862,410 |
| 2024-11-20 | $16.17 | $16.48 | $16.15 | $16.40 | $16.40 | 747,831 |
| 2024-11-19 | $16.28 | $16.47 | $16.14 | $16.16 | $16.16 | 636,102 |
| 2024-11-18 | $16.46 | $16.61 | $16.26 | $16.42 | $16.42 | 1,253,450 |
| 2024-11-15 | $17.01 | $17.01 | $16.28 | $16.40 | $16.40 | 771,237 |
| 2024-11-14 | $17.46 | $17.46 | $17.08 | $17.10 | $17.10 | 624,297 |
| 2024-11-13 | $17.50 | $17.66 | $17.35 | $17.48 | $17.48 | 815,045 |
| 2024-11-12 | $17.40 | $17.68 | $17.31 | $17.51 | $17.51 | 706,466 |
| 2024-11-11 | $17.43 | $17.70 | $17.28 | $17.48 | $17.48 | 1,028,895 |
| 2024-11-08 | $17.29 | $17.32 | $16.79 | $17.13 | $17.13 | 856,818 |
| 2024-11-07 | $17.20 | $17.44 | $16.51 | $17.13 | $17.13 | 2,861,952 |
| 2024-11-06 | $16.75 | $17.42 | $16.66 | $16.69 | $16.69 | 1,383,751 |
| 2024-11-05 | $15.66 | $16.22 | $15.61 | $16.20 | $16.20 | 882,591 |
| 2024-11-04 | $15.47 | $15.76 | $15.42 | $15.71 | $15.71 | 1,023,074 |
| 2024-11-01 | $15.10 | $15.49 | $14.87 | $15.48 | $15.48 | 1,257,983 |
| 2024-10-31 | $15.10 | $15.71 | $15.05 | $15.09 | $15.09 | 1,889,275 |
| 2024-10-30 | $14.78 | $15.21 | $14.04 | $15.07 | $15.07 | 602,745 |
| 2024-10-29 | $14.57 | $14.89 | $14.55 | $14.82 | $14.82 | 624,714 |
| 2024-10-28 | $14.46 | $14.71 | $14.46 | $14.63 | $14.63 | 489,912 |
| 2024-10-25 | $14.27 | $14.61 | $14.23 | $14.35 | $14.35 | 610,616 |
| 2024-10-24 | $14.19 | $14.43 | $14.14 | $14.31 | $14.31 | 593,241 |
| 2024-10-23 | $14.28 | $14.39 | $13.94 | $14.10 | $14.10 | 542,652 |
| 2024-10-22 | $14.23 | $14.49 | $14.08 | $14.33 | $14.33 | 618,379 |
| 2024-10-21 | $14.27 | $14.41 | $14.15 | $14.25 | $14.25 | 470,207 |
| 2024-10-18 | $14.09 | $14.47 | $14.07 | $14.36 | $14.36 | 586,789 |
| 2024-10-17 | $13.71 | $14.19 | $13.60 | $14.15 | $14.15 | 659,485 |
| 2024-10-16 | $14.02 | $14.02 | $13.60 | $13.79 | $13.79 | 2,022,684 |
| 2024-10-15 | $13.34 | $13.78 | $13.25 | $13.75 | $13.75 | 665,616 |
| 2024-10-14 | $13.33 | $13.47 | $13.14 | $13.39 | $13.39 | 345,051 |
| 2024-10-11 | $13.24 | $13.46 | $13.22 | $13.29 | $13.29 | 398,532 |
| 2024-10-10 | $12.97 | $13.39 | $12.79 | $13.27 | $13.27 | 635,717 |
| 2024-10-09 | $13.15 | $13.26 | $12.96 | $13.11 | $13.11 | 774,463 |
| 2024-10-08 | $13.50 | $13.72 | $13.12 | $13.13 | $13.13 | 430,544 |
| 2024-10-07 | $13.82 | $13.82 | $13.38 | $13.53 | $13.53 | 507,859 |
| 2024-10-04 | $13.70 | $13.96 | $13.68 | $13.89 | $13.89 | 558,664 |
| 2024-10-03 | $13.99 | $14.13 | $13.64 | $13.65 | $13.65 | 801,935 |
| 2024-10-02 | $13.99 | $14.24 | $13.89 | $14.13 | $14.13 | 475,278 |
| 2024-10-01 | $14.20 | $14.50 | $14.01 | $14.02 | $14.02 | 592,867 |
| 2024-09-30 | $13.86 | $14.37 | $13.86 | $14.19 | $14.19 | 495,641 |
| 2024-09-27 | $13.93 | $14.14 | $13.88 | $14.04 | $14.04 | 498,666 |
| 2024-09-26 | $14.02 | $14.19 | $13.69 | $14.00 | $14.00 | 644,721 |
| 2024-09-25 | $14.17 | $14.21 | $13.82 | $13.83 | $13.83 | 461,187 |
| 2024-09-24 | $14.03 | $14.31 | $14.02 | $14.13 | $14.13 | 475,454 |
| 2024-09-23 | $14.08 | $14.08 | $13.67 | $13.98 | $13.98 | 1,017,329 |
| 2024-09-20 | $14.32 | $14.35 | $14.01 | $14.02 | $14.02 | 1,717,729 |
| 2024-09-19 | $13.94 | $14.48 | $13.71 | $14.47 | $14.47 | 795,702 |
| 2024-09-18 | $13.70 | $14.00 | $13.64 | $13.71 | $13.71 | 542,078 |
| 2024-09-17 | $13.80 | $13.95 | $13.52 | $13.73 | $13.73 | 511,892 |
| 2024-09-16 | $13.88 | $14.23 | $13.69 | $13.70 | $13.70 | 418,246 |
| 2024-09-13 | $14.05 | $14.22 | $13.69 | $13.89 | $13.89 | 1,288,085 |
| 2024-09-12 | $13.77 | $14.10 | $13.48 | $13.99 | $13.99 | 971,268 |
| 2024-09-11 | $13.91 | $13.91 | $13.52 | $13.70 | $13.70 | 1,606,664 |
| 2024-09-10 | $14.22 | $14.22 | $13.87 | $13.99 | $13.99 | 641,087 |
| 2024-09-09 | $13.87 | $14.45 | $13.74 | $14.20 | $14.20 | 869,147 |
| 2024-09-06 | $14.01 | $14.19 | $13.48 | $13.78 | $13.78 | 519,972 |
| 2024-09-05 | $14.17 | $14.63 | $13.91 | $14.02 | $14.02 | 697,119 |
| 2024-09-04 | $13.94 | $14.16 | $13.86 | $14.07 | $14.07 | 549,942 |
| 2024-09-03 | $14.07 | $14.32 | $13.82 | $14.04 | $14.04 | 634,376 |
| 2024-08-30 | $14.28 | $14.42 | $14.02 | $14.16 | $14.16 | 822,356 |
| 2024-08-29 | $14.38 | $14.58 | $14.22 | $14.24 | $14.24 | 508,137 |
| 2024-08-28 | $14.58 | $14.67 | $14.07 | $14.27 | $14.27 | 661,906 |
| 2024-08-27 | $14.22 | $14.68 | $14.05 | $14.56 | $14.56 | 836,080 |
| 2024-08-26 | $14.25 | $14.46 | $14.22 | $14.28 | $14.28 | 786,319 |
| 2024-08-23 | $14.07 | $14.32 | $13.84 | $14.26 | $14.26 | 619,598 |
| 2024-08-22 | $14.24 | $14.38 | $13.98 | $13.99 | $13.99 | 541,209 |
| 2024-08-21 | $14.30 | $14.40 | $14.10 | $14.25 | $14.25 | 889,772 |
| 2024-08-20 | $14.23 | $14.45 | $13.94 | $14.18 | $14.18 | 742,958 |
| 2024-08-19 | $13.97 | $14.73 | $13.92 | $14.28 | $14.28 | 1,971,612 |
| 2024-08-16 | $13.56 | $14.18 | $13.40 | $13.92 | $13.92 | 1,544,119 |
| 2024-08-15 | $14.38 | $14.51 | $13.34 | $13.83 | $13.83 | 3,927,726 |
| 2024-08-14 | $12.30 | $12.76 | $12.18 | $12.63 | $12.63 | 1,639,895 |
| 2024-08-13 | $12.14 | $12.68 | $12.06 | $12.30 | $12.30 | 1,604,209 |
| 2024-08-12 | $12.28 | $12.57 | $12.02 | $12.17 | $12.17 | 879,313 |
| 2024-08-09 | $12.46 | $12.46 | $12.08 | $12.27 | $12.27 | 668,880 |
| 2024-08-08 | $12.05 | $12.37 | $11.93 | $12.23 | $12.23 | 815,440 |
| 2024-08-07 | $11.84 | $12.36 | $11.84 | $11.99 | $11.99 | 1,069,428 |
| 2024-08-06 | $11.82 | $11.96 | $11.63 | $11.64 | $11.64 | 866,853 |
| 2024-08-05 | $11.59 | $11.93 | $11.37 | $11.71 | $11.71 | 1,105,471 |
| 2024-08-02 | $11.83 | $12.05 | $11.54 | $11.97 | $11.97 | 895,958 |
| 2024-08-01 | $12.41 | $12.63 | $12.06 | $12.15 | $12.15 | 869,925 |
| 2024-07-31 | $12.60 | $12.75 | $12.40 | $12.41 | $12.41 | 725,227 |
| 2024-07-30 | $12.61 | $12.77 | $12.34 | $12.56 | $12.56 | 1,190,355 |
| 2024-07-29 | $12.85 | $12.96 | $12.68 | $12.69 | $12.69 | 625,746 |
| 2024-07-26 | $12.99 | $13.02 | $12.77 | $12.87 | $12.87 | 559,595 |
| 2024-07-25 | $12.68 | $13.16 | $12.68 | $12.90 | $12.90 | 934,265 |
| 2024-07-24 | $12.87 | $13.02 | $12.63 | $12.64 | $12.64 | 702,135 |
| 2024-07-23 | $12.79 | $13.06 | $12.74 | $12.96 | $12.96 | 871,273 |
| 2024-07-22 | $12.90 | $12.93 | $12.52 | $12.86 | $12.86 | 921,801 |
| 2024-07-19 | $12.56 | $12.82 | $12.40 | $12.81 | $12.81 | 669,333 |
| 2024-07-18 | $13.12 | $13.27 | $12.56 | $12.58 | $12.58 | 848,863 |
| 2024-07-17 | $13.00 | $13.19 | $12.87 | $13.13 | $13.13 | 1,586,098 |
| 2024-07-16 | $12.82 | $13.13 | $12.71 | $13.08 | $13.08 | 731,212 |
| 2024-07-15 | $12.46 | $12.75 | $12.28 | $12.73 | $12.73 | 899,334 |
| 2024-07-12 | $12.30 | $12.47 | $12.17 | $12.43 | $12.43 | 1,042,961 |
| 2024-07-11 | $12.44 | $12.59 | $12.18 | $12.26 | $12.26 | 1,278,043 |
| 2024-07-10 | $13.07 | $13.10 | $12.28 | $12.29 | $12.29 | 1,145,163 |
| 2024-07-09 | $12.95 | $13.10 | $12.78 | $13.06 | $13.06 | 1,330,785 |
| 2024-07-08 | $12.85 | $13.26 | $12.73 | $13.01 | $13.01 | 1,349,674 |
| 2024-07-05 | $12.77 | $12.98 | $12.70 | $12.85 | $12.85 | 1,035,198 |
| 2024-07-03 | $12.87 | $13.05 | $12.82 | $12.84 | $12.84 | 533,389 |
| 2024-07-02 | $12.91 | $12.96 | $12.64 | $12.84 | $12.84 | 934,082 |
| 2024-07-01 | $12.71 | $13.05 | $12.53 | $12.84 | $12.84 | 1,501,849 |
| 2024-06-28 | $12.53 | $12.73 | $12.48 | $12.70 | $12.70 | 2,429,923 |
| 2024-06-27 | $12.40 | $12.70 | $12.24 | $12.49 | $12.49 | 961,775 |
| 2024-06-26 | $12.53 | $12.53 | $12.11 | $12.38 | $12.38 | 1,766,358 |
| 2024-06-25 | $12.16 | $12.70 | $11.98 | $12.41 | $12.41 | 1,511,770 |
| 2024-06-24 | $11.86 | $12.29 | $11.80 | $12.18 | $12.18 | 1,797,911 |
| 2024-06-21 | $11.80 | $12.12 | $11.69 | $11.99 | $11.99 | 2,588,471 |
| 2024-06-20 | $11.07 | $11.85 | $10.92 | $11.73 | $11.73 | 2,717,298 |
| 2024-06-18 | $11.49 | $11.63 | $11.10 | $11.15 | $11.15 | 1,655,475 |
| 2024-06-17 | $11.65 | $11.65 | $11.28 | $11.49 | $11.49 | 1,530,589 |
| 2024-06-14 | $11.73 | $11.87 | $11.58 | $11.64 | $11.64 | 1,317,374 |
| 2024-06-13 | $12.02 | $12.14 | $11.66 | $11.82 | $11.82 | 875,614 |
| 2024-06-12 | $12.25 | $12.47 | $11.96 | $12.00 | $12.00 | 1,395,920 |
| 2024-06-11 | $11.89 | $12.18 | $11.89 | $12.07 | $12.07 | 3,864,630 |
| 2024-06-10 | $12.03 | $12.08 | $11.70 | $11.99 | $11.99 | 856,603 |
| 2024-06-07 | $12.16 | $12.40 | $12.06 | $12.16 | $12.16 | 775,088 |
| 2024-06-06 | $12.08 | $12.39 | $12.01 | $12.25 | $12.25 | 1,552,772 |
| 2024-06-05 | $11.90 | $12.05 | $11.66 | $12.00 | $12.00 | 1,306,169 |
| 2024-06-04 | $12.08 | $12.26 | $11.94 | $11.94 | $11.94 | 610,738 |
| 2024-06-03 | $12.48 | $12.55 | $11.99 | $12.10 | $12.10 | 847,024 |
| 2024-05-31 | $12.64 | $12.73 | $12.16 | $12.37 | $12.37 | 884,314 |
| 2024-05-30 | $12.74 | $12.89 | $12.41 | $12.51 | $12.51 | 822,273 |
| 2024-05-29 | $13.10 | $13.20 | $12.86 | $12.89 | $12.89 | 777,677 |
| 2024-05-28 | $13.04 | $13.39 | $12.81 | $13.17 | $13.17 | 1,382,212 |
| 2024-05-24 | $13.26 | $13.39 | $12.86 | $13.01 | $13.01 | 1,087,396 |
| 2024-05-23 | $13.93 | $13.99 | $13.31 | $13.36 | $13.36 | 1,113,735 |
| 2024-05-22 | $13.90 | $14.18 | $13.88 | $13.96 | $13.96 | 1,051,794 |
| 2024-05-21 | $14.12 | $14.33 | $13.93 | $13.96 | $13.96 | 1,075,258 |
| 2024-05-20 | $14.03 | $14.30 | $13.85 | $14.14 | $14.14 | 1,345,655 |
| 2024-05-17 | $13.98 | $14.04 | $13.80 | $14.03 | $14.03 | 1,320,452 |
| 2024-05-16 | $14.36 | $14.55 | $13.96 | $13.99 | $13.99 | 1,064,054 |
| 2024-05-15 | $14.25 | $14.41 | $13.82 | $14.40 | $14.40 | 1,868,254 |
| 2024-05-14 | $14.38 | $14.57 | $14.05 | $14.08 | $14.08 | 3,200,552 |
| 2024-05-13 | $14.58 | $14.65 | $14.15 | $14.16 | $14.16 | 1,585,258 |
| 2024-05-10 | $14.81 | $14.86 | $13.92 | $14.50 | $14.50 | 1,769,797 |
| 2024-05-09 | $16.65 | $16.95 | $14.54 | $14.76 | $14.76 | 4,002,382 |
| 2024-05-08 | $17.79 | $17.79 | $17.35 | $17.50 | $17.50 | 883,279 |
| 2024-05-07 | $17.83 | $18.10 | $17.80 | $17.93 | $17.93 | 540,653 |
| 2024-05-06 | $17.37 | $17.89 | $17.37 | $17.84 | $17.84 | 667,800 |
| 2024-05-03 | $17.33 | $17.60 | $17.17 | $17.30 | $17.30 | 577,239 |
| 2024-05-02 | $17.41 | $17.41 | $16.48 | $16.81 | $16.81 | 941,170 |
| 2024-05-01 | $17.34 | $17.59 | $17.19 | $17.26 | $17.26 | 549,133 |
| 2024-04-30 | $17.49 | $17.57 | $17.25 | $17.37 | $17.37 | 473,967 |
| 2024-04-29 | $17.96 | $18.02 | $17.55 | $17.62 | $17.62 | 700,870 |
| 2024-04-26 | $17.66 | $18.05 | $17.66 | $17.86 | $17.86 | 702,532 |
| 2024-04-25 | $17.34 | $17.65 | $17.26 | $17.62 | $17.62 | 951,181 |
| 2024-04-24 | $17.62 | $17.62 | $17.15 | $17.45 | $17.45 | 621,930 |
| 2024-04-23 | $17.34 | $17.65 | $17.02 | $17.54 | $17.54 | 890,586 |
| 2024-04-22 | $17.02 | $17.28 | $16.83 | $17.26 | $17.26 | 1,147,725 |
| 2024-04-19 | $16.72 | $17.00 | $16.64 | $16.97 | $16.97 | 1,214,907 |
| 2024-04-18 | $16.98 | $17.04 | $16.56 | $16.68 | $16.68 | 1,141,471 |
| 2024-04-17 | $17.17 | $17.28 | $16.97 | $17.01 | $17.01 | 616,931 |
| 2024-04-16 | $17.25 | $17.33 | $17.05 | $17.06 | $17.06 | 627,627 |
| 2024-04-15 | $17.76 | $17.94 | $17.32 | $17.43 | $17.43 | 1,312,113 |
| 2024-04-12 | $17.88 | $18.02 | $17.71 | $17.83 | $17.83 | 522,751 |
| 2024-04-11 | $18.18 | $18.22 | $17.79 | $18.00 | $18.00 | 592,154 |
| 2024-04-10 | $18.29 | $18.55 | $17.95 | $18.03 | $18.03 | 501,512 |
| 2024-04-09 | $18.43 | $18.93 | $18.41 | $18.73 | $18.73 | 1,262,595 |
| 2024-04-08 | $18.23 | $18.50 | $17.90 | $18.40 | $18.40 | 689,966 |
| 2024-04-05 | $18.15 | $18.29 | $17.99 | $18.07 | $18.07 | 593,106 |
| 2024-04-04 | $18.23 | $18.60 | $18.08 | $18.17 | $18.17 | 954,763 |
| 2024-04-03 | $18.11 | $18.20 | $17.91 | $18.00 | $18.00 | 1,251,456 |
| 2024-04-02 | $18.57 | $18.66 | $18.09 | $18.25 | $18.25 | 937,680 |
| 2024-04-01 | $19.31 | $19.31 | $18.57 | $18.86 | $18.86 | 1,047,513 |
| 2024-03-28 | $19.44 | $19.56 | $19.36 | $19.44 | $19.44 | 707,673 |
| 2024-03-27 | $19.32 | $19.45 | $19.15 | $19.39 | $19.39 | 540,441 |
| 2024-03-26 | $19.31 | $19.36 | $19.04 | $19.21 | $19.21 | 546,919 |
| 2024-03-25 | $19.10 | $19.38 | $19.10 | $19.23 | $19.23 | 628,903 |
| 2024-03-22 | $19.36 | $19.36 | $18.98 | $19.06 | $19.06 | 420,595 |
| 2024-03-21 | $19.58 | $19.78 | $19.12 | $19.37 | $19.37 | 525,094 |
| 2024-03-20 | $19.30 | $19.64 | $19.11 | $19.46 | $19.46 | 435,247 |
| 2024-03-19 | $19.24 | $19.50 | $19.11 | $19.32 | $19.32 | 527,688 |
| 2024-03-18 | $19.49 | $19.64 | $19.27 | $19.35 | $19.35 | 881,476 |
| 2024-03-15 | $19.03 | $19.30 | $18.82 | $19.30 | $19.30 | 1,249,049 |
| 2024-03-14 | $19.44 | $19.51 | $18.87 | $19.03 | $19.03 | 840,871 |
| 2024-03-13 | $19.16 | $19.70 | $19.16 | $19.38 | $19.38 | 728,908 |
| 2024-03-12 | $19.53 | $19.70 | $19.29 | $19.39 | $19.39 | 612,601 |
| 2024-03-11 | $19.61 | $19.90 | $19.40 | $19.63 | $19.63 | 484,827 |
| 2024-03-08 | $20.29 | $20.40 | $19.50 | $19.63 | $19.63 | 925,536 |
| 2024-03-07 | $19.90 | $20.32 | $19.80 | $20.29 | $20.29 | 2,952,879 |
| 2024-03-06 | $20.08 | $20.86 | $20.07 | $20.55 | $20.55 | 377,752 |
| 2024-03-05 | $20.60 | $20.65 | $19.79 | $20.04 | $20.04 | 971,456 |
| 2024-03-04 | $21.02 | $21.02 | $20.47 | $20.74 | $20.74 | 307,277 |
| 2024-03-01 | $21.11 | $21.11 | $20.61 | $20.90 | $20.90 | 657,159 |
| 2024-02-29 | $21.53 | $21.70 | $21.00 | $21.12 | $21.12 | 631,120 |
| 2024-02-28 | $21.27 | $21.39 | $21.02 | $21.25 | $21.25 | 310,701 |
| 2024-02-27 | $21.23 | $21.72 | $21.14 | $21.38 | $21.38 | 502,668 |
| 2024-02-26 | $20.57 | $21.14 | $20.46 | $21.10 | $21.10 | 483,134 |
| 2024-02-23 | $20.79 | $20.96 | $20.44 | $20.64 | $20.64 | 386,686 |
| 2024-02-22 | $20.54 | $20.79 | $20.24 | $20.78 | $20.78 | 467,675 |
| 2024-02-21 | $20.71 | $20.71 | $20.23 | $20.48 | $20.48 | 516,987 |
| 2024-02-20 | $20.53 | $20.89 | $20.43 | $20.88 | $20.88 | 365,573 |
| 2024-02-16 | $20.83 | $21.26 | $20.63 | $20.86 | $20.86 | 449,540 |
| 2024-02-15 | $20.10 | $20.93 | $20.03 | $20.85 | $20.85 | 1,208,352 |
| 2024-02-14 | $19.99 | $20.10 | $19.71 | $20.00 | $20.00 | 384,437 |
| 2024-02-13 | $19.91 | $20.15 | $19.58 | $19.72 | $19.72 | 754,196 |
| 2024-02-12 | $20.14 | $20.93 | $20.04 | $20.65 | $20.65 | 798,690 |
| 2024-02-09 | $20.48 | $20.76 | $19.74 | $20.02 | $20.02 | 876,983 |
| 2024-02-08 | $19.33 | $20.48 | $19.14 | $20.48 | $20.48 | 1,257,876 |
| 2024-02-07 | $19.98 | $20.06 | $19.58 | $19.59 | $19.59 | 1,124,272 |
| 2024-02-06 | $19.76 | $20.28 | $19.70 | $20.00 | $20.00 | 740,830 |
| 2024-02-05 | $19.96 | $19.96 | $19.14 | $19.42 | $19.42 | 989,863 |
| 2024-02-02 | $19.75 | $20.39 | $19.58 | $20.17 | $20.17 | 621,771 |
| 2024-02-01 | $19.59 | $20.02 | $19.39 | $19.99 | $19.99 | 837,219 |
| 2024-01-31 | $19.84 | $19.97 | $19.35 | $19.43 | $19.43 | 662,202 |
| 2024-01-30 | $20.00 | $20.00 | $19.61 | $19.72 | $19.72 | 387,040 |
| 2024-01-29 | $19.15 | $19.92 | $19.01 | $19.92 | $19.92 | 487,694 |
| 2024-01-26 | $19.43 | $19.61 | $19.06 | $19.15 | $19.15 | 568,545 |
| 2024-01-25 | $20.15 | $20.39 | $19.12 | $19.34 | $19.34 | 643,052 |
| 2024-01-24 | $20.47 | $20.50 | $19.98 | $20.00 | $20.00 | 614,089 |
| 2024-01-23 | $20.58 | $20.74 | $20.17 | $20.37 | $20.37 | 442,795 |
| 2024-01-22 | $20.30 | $20.73 | $19.89 | $20.24 | $20.24 | 672,395 |
| 2024-01-19 | $19.91 | $20.33 | $19.65 | $20.24 | $20.24 | 647,222 |
| 2024-01-18 | $19.75 | $19.96 | $19.44 | $19.88 | $19.88 | 598,340 |
| 2024-01-17 | $19.49 | $19.61 | $19.28 | $19.57 | $19.57 | 575,877 |
| 2024-01-16 | $19.66 | $20.04 | $19.45 | $19.67 | $19.67 | 912,483 |
| 2024-01-12 | $19.89 | $20.25 | $19.74 | $19.89 | $19.89 | 646,236 |
| 2024-01-11 | $20.17 | $20.17 | $19.39 | $19.76 | $19.76 | 786,638 |
| 2024-01-10 | $20.25 | $20.36 | $20.04 | $20.06 | $20.06 | 422,664 |
| 2024-01-09 | $20.04 | $20.50 | $19.69 | $20.18 | $20.18 | 483,199 |
| 2024-01-08 | $19.51 | $20.42 | $19.41 | $20.28 | $20.28 | 638,179 |
| 2024-01-05 | $19.18 | $19.81 | $19.18 | $19.45 | $19.45 | 632,962 |
| 2024-01-04 | $19.65 | $20.01 | $19.47 | $19.81 | $19.81 | 878,510 |
| 2024-01-03 | $20.79 | $20.79 | $19.76 | $19.76 | $19.76 | 906,722 |
| 2024-01-02 | $21.41 | $21.41 | $20.89 | $21.00 | $21.00 | 593,836 |
| 2023-12-29 | $21.74 | $21.91 | $21.49 | $21.59 | $21.59 | 366,207 |
| 2023-12-28 | $21.70 | $21.99 | $21.67 | $21.75 | $21.75 | 324,331 |
| 2023-12-27 | $21.96 | $22.14 | $21.15 | $21.72 | $21.72 | 244,551 |
| 2023-12-26 | $21.80 | $22.00 | $21.68 | $21.94 | $21.94 | 624,493 |
| 2023-12-22 | $22.00 | $22.11 | $21.70 | $21.74 | $21.74 | 357,419 |
| 2023-12-21 | $21.61 | $21.85 | $21.39 | $21.77 | $21.77 | 700,056 |
| 2023-12-20 | $21.82 | $22.35 | $21.61 | $21.63 | $21.63 | 429,882 |
| 2023-12-19 | $22.00 | $22.32 | $21.79 | $21.97 | $21.97 | 493,882 |
| 2023-12-18 | $21.98 | $22.05 | $21.47 | $21.90 | $21.90 | 651,357 |
| 2023-12-15 | $22.30 | $22.34 | $21.84 | $21.90 | $21.90 | 1,540,779 |
| 2023-12-14 | $22.18 | $22.65 | $21.85 | $22.24 | $22.24 | 982,512 |
| 2023-12-13 | $21.36 | $22.00 | $21.16 | $21.89 | $21.89 | 669,131 |
| 2023-12-12 | $21.17 | $21.50 | $20.88 | $21.42 | $21.42 | 782,077 |
| 2023-12-11 | $21.21 | $21.64 | $21.08 | $21.09 | $21.09 | 765,530 |
| 2023-12-08 | $20.84 | $21.50 | $20.74 | $21.25 | $21.25 | 825,817 |
| 2023-12-07 | $20.16 | $21.45 | $20.10 | $20.94 | $20.94 | 2,611,461 |
| 2023-12-06 | $21.50 | $21.60 | $21.10 | $21.24 | $21.24 | 460,486 |
| 2023-12-05 | $22.00 | $22.40 | $21.27 | $21.39 | $21.39 | 539,350 |
| 2023-12-04 | $21.38 | $22.16 | $21.38 | $22.10 | $22.10 | 523,942 |
| 2023-12-01 | $21.10 | $21.87 | $20.99 | $21.80 | $21.80 | 523,605 |
| 2023-11-30 | $21.39 | $21.39 | $20.73 | $21.21 | $21.21 | 706,173 |
| 2023-11-29 | $21.51 | $21.91 | $21.30 | $21.34 | $21.34 | 470,976 |
| 2023-11-28 | $20.50 | $21.21 | $20.50 | $21.16 | $21.16 | 565,086 |
| 2023-11-27 | $20.37 | $20.73 | $20.29 | $20.64 | $20.64 | 501,716 |
| 2023-11-24 | $20.17 | $20.71 | $20.10 | $20.54 | $20.54 | 179,259 |
| 2023-11-22 | $20.47 | $20.59 | $20.18 | $20.30 | $20.30 | 320,477 |
| 2023-11-21 | $21.13 | $21.32 | $20.14 | $20.20 | $20.20 | 490,506 |
| 2023-11-20 | $20.39 | $21.47 | $19.92 | $21.36 | $21.36 | 769,978 |
| 2023-11-17 | $20.60 | $20.65 | $20.00 | $20.27 | $20.27 | 699,517 |
| 2023-11-16 | $20.73 | $21.04 | $20.19 | $20.40 | $20.40 | 481,684 |
| 2023-11-15 | $20.36 | $20.89 | $20.19 | $20.73 | $20.73 | 777,987 |
| 2023-11-14 | $20.37 | $20.88 | $20.22 | $20.36 | $20.36 | 1,207,429 |
| 2023-11-13 | $18.88 | $19.94 | $18.60 | $19.61 | $19.61 | 878,023 |
| 2023-11-10 | $18.90 | $19.25 | $18.13 | $18.98 | $18.98 | 1,597,007 |
| 2023-11-09 | $20.10 | $20.70 | $18.51 | $18.64 | $18.64 | 2,212,072 |
| 2023-11-08 | $17.85 | $18.10 | $17.65 | $17.85 | $17.85 | 1,702,230 |
| 2023-11-07 | $17.76 | $18.44 | $17.56 | $17.97 | $17.97 | 957,855 |
| 2023-11-06 | $18.22 | $18.32 | $17.13 | $17.57 | $17.57 | 1,432,334 |
| 2023-11-03 | $19.47 | $19.66 | $17.68 | $18.00 | $18.00 | 1,805,686 |
| 2023-11-02 | $19.59 | $19.93 | $19.22 | $19.52 | $19.52 | 1,233,237 |
| 2023-11-01 | $19.63 | $19.93 | $18.25 | $18.98 | $18.98 | 2,125,541 |
| 2023-10-31 | $21.52 | $22.05 | $21.29 | $21.58 | $21.58 | 376,895 |
| 2023-10-30 | $21.55 | $21.81 | $21.30 | $21.47 | $21.47 | 368,615 |
| 2023-10-27 | $21.97 | $21.97 | $21.26 | $21.48 | $21.48 | 396,732 |
| 2023-10-26 | $22.23 | $22.42 | $21.57 | $21.78 | $21.78 | 479,391 |
| 2023-10-25 | $22.99 | $22.99 | $22.14 | $22.22 | $22.22 | 549,788 |
| 2023-10-24 | $23.50 | $23.82 | $22.90 | $23.33 | $23.33 | 432,221 |
| 2023-10-23 | $23.03 | $23.76 | $22.96 | $23.31 | $23.31 | 885,256 |
| 2023-10-20 | $24.77 | $24.77 | $22.95 | $23.09 | $23.09 | 598,889 |
| 2023-10-19 | $25.19 | $25.19 | $24.64 | $24.65 | $24.65 | 569,326 |
| 2023-10-18 | $25.20 | $25.34 | $24.88 | $25.25 | $25.25 | 531,932 |
| 2023-10-17 | $24.85 | $25.48 | $24.46 | $25.29 | $25.29 | 439,243 |
| 2023-10-16 | $24.50 | $25.35 | $24.28 | $24.97 | $24.97 | 558,922 |
| 2023-10-13 | $24.96 | $25.07 | $23.94 | $24.40 | $24.40 | 434,011 |
| 2023-10-12 | $25.21 | $25.21 | $24.76 | $24.87 | $24.87 | 656,008 |
| 2023-10-11 | $24.87 | $25.22 | $24.72 | $25.13 | $25.13 | 338,957 |
| 2023-10-10 | $24.41 | $25.25 | $24.21 | $25.00 | $25.00 | 563,287 |
| 2023-10-09 | $23.94 | $24.48 | $23.94 | $24.40 | $24.40 | 320,251 |
| 2023-10-06 | $23.46 | $24.25 | $23.40 | $24.23 | $24.23 | 458,719 |
| 2023-10-05 | $23.33 | $23.82 | $23.19 | $23.68 | $23.68 | 409,271 |
| 2023-10-04 | $22.99 | $23.31 | $22.74 | $23.28 | $23.28 | 452,009 |
| 2023-10-03 | $22.48 | $23.13 | $22.23 | $23.01 | $23.01 | 679,828 |
| 2023-10-02 | $22.68 | $22.86 | $22.55 | $22.67 | $22.67 | 682,367 |
| 2023-09-29 | $23.56 | $24.02 | $22.75 | $22.83 | $22.83 | 781,126 |
| 2023-09-28 | $22.30 | $23.37 | $22.30 | $23.23 | $23.23 | 629,904 |
| 2023-09-27 | $22.00 | $22.66 | $21.80 | $22.62 | $22.62 | 519,681 |
| 2023-09-26 | $22.08 | $22.42 | $21.77 | $21.89 | $21.89 | 412,813 |
| 2023-09-25 | $21.82 | $22.56 | $21.82 | $22.33 | $22.33 | 675,080 |
| 2023-09-22 | $21.83 | $22.20 | $21.67 | $21.95 | $21.95 | 416,672 |
| 2023-09-21 | $22.11 | $22.30 | $21.60 | $21.73 | $21.73 | 808,474 |
| 2023-09-20 | $22.44 | $22.77 | $22.18 | $22.42 | $22.42 | 420,719 |
| 2023-09-19 | $22.03 | $22.28 | $21.76 | $22.24 | $22.24 | 545,651 |
| 2023-09-18 | $22.67 | $22.80 | $22.05 | $22.16 | $22.16 | 438,290 |
| 2023-09-15 | $23.14 | $23.14 | $22.46 | $22.80 | $22.80 | 1,699,320 |
| 2023-09-14 | $23.01 | $23.30 | $22.76 | $23.17 | $23.17 | 473,815 |
| 2023-09-13 | $23.33 | $23.37 | $22.53 | $22.88 | $22.88 | 358,664 |
| 2023-09-12 | $23.07 | $23.43 | $23.07 | $23.33 | $23.33 | 420,437 |
| 2023-09-11 | $22.90 | $23.27 | $22.56 | $23.15 | $23.15 | 343,091 |
| 2023-09-08 | $23.11 | $23.47 | $22.50 | $22.75 | $22.75 | 375,287 |
| 2023-09-07 | $23.10 | $23.33 | $22.86 | $23.13 | $23.13 | 355,563 |
| 2023-09-06 | $23.26 | $23.60 | $23.08 | $23.32 | $23.32 | 307,505 |
| 2023-09-05 | $23.58 | $23.64 | $23.27 | $23.34 | $23.34 | 341,846 |
| 2023-09-01 | $23.68 | $23.79 | $23.49 | $23.75 | $23.75 | 350,902 |
| 2023-08-31 | $23.42 | $23.55 | $23.29 | $23.47 | $23.47 | 322,198 |
| 2023-08-30 | $23.27 | $23.66 | $22.91 | $23.40 | $23.40 | 450,235 |
| 2023-08-29 | $23.43 | $23.88 | $23.16 | $23.21 | $23.21 | 842,599 |
| 2023-08-28 | $23.05 | $23.38 | $23.05 | $23.36 | $23.36 | 355,846 |
| 2023-08-25 | $22.37 | $23.22 | $22.37 | $22.99 | $22.99 | 534,620 |
| 2023-08-24 | $23.37 | $23.39 | $22.33 | $22.35 | $22.35 | 414,742 |
| 2023-08-23 | $22.37 | $23.50 | $22.37 | $23.31 | $23.31 | 495,311 |
| 2023-08-22 | $22.88 | $23.04 | $22.05 | $22.10 | $22.10 | 889,444 |
| 2023-08-21 | $22.44 | $22.82 | $22.28 | $22.75 | $22.75 | 500,661 |
| 2023-08-18 | $21.74 | $22.41 | $21.39 | $22.25 | $22.25 | 874,814 |
| 2023-08-17 | $20.86 | $22.03 | $20.59 | $21.91 | $21.91 | 2,327,266 |
| 2023-08-16 | $22.92 | $23.16 | $22.80 | $22.87 | $22.87 | 971,144 |
| 2023-08-15 | $22.90 | $23.15 | $22.50 | $22.96 | $22.96 | 645,712 |
| 2023-08-14 | $23.27 | $23.50 | $22.94 | $23.06 | $23.06 | 584,893 |
| 2023-08-11 | $23.34 | $23.54 | $23.12 | $23.41 | $23.41 | 371,966 |
| 2023-08-10 | $23.64 | $23.91 | $23.39 | $23.56 | $23.56 | 257,554 |
| 2023-08-09 | $23.80 | $23.88 | $23.24 | $23.39 | $23.39 | 345,219 |
| 2023-08-08 | $23.96 | $24.15 | $23.19 | $23.77 | $23.77 | 364,503 |
| 2023-08-07 | $24.41 | $24.52 | $24.09 | $24.40 | $24.40 | 259,125 |
| 2023-08-04 | $24.61 | $25.21 | $24.19 | $24.45 | $24.45 | 333,630 |
| 2023-08-03 | $24.60 | $25.27 | $24.25 | $24.59 | $24.59 | 447,389 |
| 2023-08-02 | $25.98 | $25.98 | $23.75 | $24.60 | $24.60 | 764,422 |
| 2023-08-01 | $26.50 | $26.68 | $26.05 | $26.56 | $26.56 | 293,424 |
| 2023-07-31 | $26.45 | $27.28 | $26.39 | $26.86 | $26.86 | 395,447 |
| 2023-07-28 | $26.00 | $26.50 | $25.92 | $26.43 | $26.43 | 271,425 |
| 2023-07-27 | $26.26 | $26.35 | $25.48 | $25.75 | $25.75 | 217,738 |
| 2023-07-26 | $26.16 | $26.43 | $25.65 | $25.84 | $25.84 | 262,709 |
| 2023-07-25 | $25.68 | $26.71 | $25.67 | $26.33 | $26.33 | 427,081 |
| 2023-07-24 | $25.58 | $25.85 | $25.43 | $25.72 | $25.72 | 207,156 |
| 2023-07-21 | $26.14 | $26.69 | $25.46 | $25.58 | $25.58 | 217,645 |
| 2023-07-20 | $26.18 | $26.18 | $25.59 | $25.74 | $25.74 | 302,288 |
| 2023-07-19 | $27.14 | $27.51 | $26.13 | $26.24 | $26.24 | 294,337 |
| 2023-07-18 | $26.07 | $27.31 | $25.69 | $27.00 | $27.00 | 546,868 |
| 2023-07-17 | $25.61 | $26.20 | $25.19 | $26.05 | $26.05 | 336,032 |
| 2023-07-14 | $25.57 | $25.89 | $25.22 | $25.69 | $25.69 | 291,677 |
| 2023-07-13 | $25.24 | $25.83 | $25.14 | $25.63 | $25.63 | 243,485 |
| 2023-07-12 | $25.58 | $25.78 | $24.62 | $25.21 | $25.21 | 318,317 |
| 2023-07-11 | $24.51 | $25.36 | $24.47 | $25.36 | $25.36 | 330,190 |
| 2023-07-10 | $23.43 | $24.56 | $23.43 | $24.52 | $24.52 | 343,244 |
| 2023-07-07 | $23.60 | $23.87 | $23.45 | $23.50 | $23.50 | 223,882 |
| 2023-07-06 | $23.28 | $23.97 | $22.94 | $23.70 | $23.70 | 450,882 |
| 2023-07-05 | $23.12 | $23.70 | $22.83 | $23.64 | $23.64 | 340,966 |
| 2023-07-03 | $23.63 | $23.82 | $22.98 | $23.14 | $23.14 | 278,446 |
| 2023-06-30 | $22.85 | $23.82 | $22.83 | $23.67 | $23.67 | 398,824 |
| 2023-06-29 | $22.89 | $23.06 | $22.46 | $22.67 | $22.67 | 245,412 |
| 2023-06-28 | $22.85 | $23.40 | $22.67 | $22.87 | $22.87 | 334,604 |
| 2023-06-27 | $22.33 | $23.36 | $22.33 | $23.15 | $23.15 | 380,513 |
| 2023-06-26 | $22.43 | $22.57 | $21.99 | $22.27 | $22.27 | 318,845 |
| 2023-06-23 | $22.60 | $22.86 | $22.10 | $22.46 | $22.46 | 999,880 |
| 2023-06-22 | $23.29 | $23.29 | $22.82 | $22.93 | $22.93 | 298,487 |
| 2023-06-21 | $23.65 | $23.65 | $22.73 | $23.28 | $23.28 | 452,673 |
| 2023-06-20 | $23.08 | $23.72 | $22.97 | $23.58 | $23.58 | 403,422 |
| 2023-06-16 | $23.96 | $23.96 | $23.25 | $23.35 | $23.35 | 921,400 |
| 2023-06-15 | $23.76 | $23.89 | $23.34 | $23.76 | $23.76 | 421,404 |
| 2023-06-14 | $24.63 | $24.94 | $23.81 | $23.92 | $23.92 | 343,379 |
| 2023-06-13 | $24.84 | $24.98 | $24.12 | $24.55 | $24.55 | 544,704 |
| 2023-06-12 | $23.85 | $24.80 | $23.78 | $24.61 | $24.61 | 479,299 |
| 2023-06-09 | $24.08 | $24.26 | $23.14 | $23.79 | $23.79 | 353,757 |
| 2023-06-08 | $24.07 | $24.20 | $23.72 | $23.99 | $23.99 | 424,711 |
| 2023-06-07 | $24.49 | $24.49 | $23.61 | $24.15 | $24.15 | 740,128 |
| 2023-06-06 | $23.14 | $24.47 | $23.04 | $24.20 | $24.20 | 626,987 |
| 2023-06-05 | $23.00 | $23.47 | $22.48 | $23.17 | $23.17 | 584,216 |
| 2023-06-02 | $22.35 | $23.14 | $22.34 | $23.10 | $23.10 | 518,000 |
| 2023-06-01 | $21.75 | $22.42 | $21.26 | $22.04 | $22.04 | 394,111 |
| 2023-05-31 | $21.64 | $22.21 | $21.42 | $21.99 | $21.99 | 1,036,807 |
| 2023-05-30 | $21.70 | $21.89 | $21.39 | $21.68 | $21.68 | 418,298 |
| 2023-05-26 | $21.45 | $21.97 | $21.35 | $21.41 | $21.41 | 416,674 |
| 2023-05-25 | $21.65 | $22.45 | $21.26 | $21.32 | $21.32 | 536,386 |
| 2023-05-24 | $21.97 | $22.06 | $21.22 | $21.43 | $21.43 | 531,296 |
| 2023-05-23 | $22.19 | $22.34 | $21.88 | $22.15 | $22.15 | 369,059 |
| 2023-05-22 | $21.73 | $22.42 | $21.67 | $22.22 | $22.22 | 386,829 |
| 2023-05-19 | $22.42 | $22.59 | $21.77 | $21.84 | $21.84 | 315,949 |
| 2023-05-18 | $21.80 | $22.26 | $21.78 | $22.14 | $22.14 | 411,515 |
| 2023-05-17 | $21.46 | $21.87 | $21.23 | $21.84 | $21.84 | 446,707 |
| 2023-05-16 | $21.49 | $21.58 | $21.20 | $21.35 | $21.35 | 388,296 |
| 2023-05-15 | $21.13 | $21.93 | $20.98 | $21.62 | $21.62 | 376,494 |
| 2023-05-12 | $21.15 | $21.84 | $21.00 | $21.18 | $21.18 | 698,435 |
| 2023-05-11 | $22.68 | $22.68 | $20.50 | $21.08 | $21.08 | 1,818,646 |
| 2023-05-10 | $22.85 | $22.91 | $22.44 | $22.77 | $22.77 | 871,635 |
| 2023-05-09 | $22.59 | $23.07 | $22.20 | $22.48 | $22.48 | 533,259 |
| 2023-05-08 | $22.27 | $23.10 | $21.91 | $22.68 | $22.68 | 691,984 |
| 2023-05-05 | $23.68 | $24.06 | $21.39 | $22.31 | $22.31 | 1,815,867 |
| 2023-05-04 | $23.69 | $24.30 | $23.45 | $23.64 | $23.64 | 507,129 |
| 2023-05-03 | $23.89 | $24.45 | $23.68 | $23.82 | $23.82 | 411,108 |
| 2023-05-02 | $23.86 | $23.90 | $23.19 | $23.84 | $23.84 | 471,623 |
| 2023-05-01 | $23.40 | $24.03 | $23.21 | $23.97 | $23.97 | 382,659 |
| 2023-04-28 | $23.37 | $23.89 | $22.98 | $23.50 | $23.50 | 275,144 |
| 2023-04-27 | $23.23 | $23.64 | $22.87 | $23.48 | $23.48 | 283,986 |
| 2023-04-26 | $23.73 | $23.98 | $22.94 | $23.05 | $23.05 | 277,885 |
| 2023-04-25 | $23.92 | $24.03 | $23.35 | $23.55 | $23.55 | 621,655 |
| 2023-04-24 | $24.72 | $24.84 | $23.96 | $24.24 | $24.24 | 264,522 |
| 2023-04-21 | $24.54 | $24.76 | $24.32 | $24.59 | $24.59 | 377,689 |
| 2023-04-20 | $25.22 | $25.38 | $24.36 | $24.67 | $24.67 | 288,456 |
| 2023-04-19 | $25.00 | $25.49 | $24.93 | $25.40 | $25.40 | 238,230 |
| 2023-04-18 | $25.22 | $25.36 | $24.90 | $25.25 | $25.25 | 197,329 |
| 2023-04-17 | $24.88 | $25.17 | $24.42 | $25.11 | $25.11 | 303,937 |
| 2023-04-14 | $24.65 | $25.25 | $24.17 | $24.84 | $24.84 | 235,780 |
| 2023-04-13 | $24.83 | $24.99 | $24.41 | $24.80 | $24.80 | 363,962 |
| 2023-04-12 | $24.59 | $25.02 | $24.36 | $24.60 | $24.60 | 402,721 |
| 2023-04-11 | $24.43 | $24.70 | $24.19 | $24.22 | $24.22 | 289,849 |
| 2023-04-10 | $24.10 | $24.61 | $23.85 | $24.55 | $24.55 | 351,662 |
| 2023-04-06 | $24.39 | $24.60 | $23.92 | $24.30 | $24.30 | 368,565 |
| 2023-04-05 | $24.63 | $25.04 | $23.90 | $24.58 | $24.58 | 514,126 |
| 2023-04-04 | $26.26 | $26.26 | $24.41 | $24.70 | $24.70 | 622,865 |
| 2023-04-03 | $26.41 | $26.63 | $25.77 | $26.01 | $26.01 | 377,740 |
| 2023-03-31 | $25.86 | $26.66 | $25.86 | $26.52 | $26.52 | 288,117 |
| 2023-03-30 | $25.49 | $25.97 | $25.40 | $25.77 | $25.77 | 296,900 |
| 2023-03-29 | $24.60 | $25.31 | $24.28 | $25.24 | $25.24 | 371,602 |
| 2023-03-28 | $24.04 | $24.36 | $23.79 | $24.30 | $24.30 | 337,452 |
| 2023-03-27 | $24.19 | $24.63 | $24.05 | $24.18 | $24.18 | 271,335 |
| 2023-03-24 | $24.25 | $24.50 | $24.05 | $24.12 | $24.12 | 326,102 |
| 2023-03-23 | $24.23 | $24.74 | $24.03 | $24.42 | $24.42 | 322,619 |
| 2023-03-22 | $24.40 | $24.71 | $23.92 | $23.93 | $23.93 | 517,198 |
| 2023-03-21 | $23.63 | $24.45 | $23.42 | $24.35 | $24.35 | 521,733 |
| 2023-03-20 | $23.89 | $23.95 | $23.04 | $23.51 | $23.51 | 442,797 |
| 2023-03-17 | $23.22 | $24.43 | $23.05 | $24.00 | $24.00 | 1,203,150 |
| 2023-03-16 | $23.05 | $23.99 | $22.63 | $23.28 | $23.28 | 425,001 |
| 2023-03-15 | $23.03 | $23.53 | $22.74 | $23.06 | $23.06 | 418,915 |
| 2023-03-14 | $23.43 | $24.24 | $22.69 | $23.48 | $23.48 | 390,956 |
| 2023-03-13 | $22.28 | $23.15 | $21.95 | $22.88 | $22.88 | 547,739 |
| 2023-03-10 | $23.70 | $23.87 | $22.14 | $22.68 | $22.68 | 726,720 |
| 2023-03-09 | $24.20 | $24.65 | $23.74 | $23.80 | $23.80 | 481,750 |
| 2023-03-08 | $24.47 | $24.59 | $24.18 | $24.20 | $24.20 | 495,052 |
| 2023-03-07 | $24.88 | $24.97 | $24.09 | $24.57 | $24.57 | 419,852 |
| 2023-03-06 | $25.20 | $25.31 | $24.63 | $24.66 | $24.66 | 274,281 |
| 2023-03-03 | $24.69 | $25.50 | $24.69 | $25.24 | $25.24 | 286,847 |
| 2023-03-02 | $24.95 | $24.97 | $24.29 | $24.61 | $24.61 | 354,239 |
| 2023-03-01 | $24.91 | $25.31 | $24.59 | $24.62 | $24.62 | 437,647 |
| 2023-02-28 | $25.27 | $25.78 | $24.46 | $24.77 | $24.77 | 926,548 |
| 2023-02-27 | $26.53 | $26.90 | $25.16 | $25.38 | $25.38 | 774,454 |
| 2023-02-24 | $25.69 | $26.38 | $25.60 | $26.37 | $26.37 | 417,943 |
| 2023-02-23 | $26.68 | $26.68 | $26.18 | $26.44 | $26.44 | 448,253 |
| 2023-02-22 | $26.08 | $26.62 | $25.80 | $26.29 | $26.29 | 396,871 |
| 2023-02-21 | $25.97 | $26.36 | $25.40 | $25.94 | $25.94 | 580,599 |
| 2023-02-17 | $26.36 | $26.63 | $25.89 | $26.34 | $26.34 | 496,993 |
| 2023-02-16 | $26.00 | $26.70 | $25.66 | $26.33 | $26.33 | 460,395 |
| 2023-02-15 | $26.67 | $26.96 | $26.28 | $26.52 | $26.52 | 456,242 |
| 2023-02-14 | $25.57 | $26.80 | $25.57 | $26.55 | $26.55 | 459,578 |
| 2023-02-13 | $25.52 | $25.90 | $25.12 | $25.87 | $25.87 | 258,110 |
| 2023-02-10 | $25.68 | $25.85 | $25.01 | $25.35 | $25.35 | 394,301 |
| 2023-02-09 | $26.63 | $27.04 | $25.52 | $25.89 | $25.89 | 1,092,012 |
| 2023-02-08 | $25.38 | $25.65 | $24.04 | $24.55 | $24.55 | 613,310 |
| 2023-02-07 | $25.23 | $25.60 | $24.42 | $25.56 | $25.56 | 559,880 |
| 2023-02-06 | $25.79 | $26.08 | $25.36 | $25.37 | $25.37 | 351,305 |
| 2023-02-03 | $26.38 | $26.95 | $25.92 | $26.20 | $26.20 | 538,571 |
| 2023-02-02 | $26.78 | $27.47 | $26.34 | $26.83 | $26.83 | 401,954 |
| 2023-02-01 | $25.19 | $26.15 | $24.68 | $26.12 | $26.12 | 576,850 |
| 2023-01-31 | $24.68 | $25.15 | $24.32 | $25.11 | $25.11 | 389,363 |
| 2023-01-30 | $24.22 | $24.64 | $23.91 | $24.34 | $24.34 | 541,678 |
| 2023-01-27 | $24.46 | $24.80 | $24.31 | $24.58 | $24.58 | 734,686 |
| 2023-01-26 | $24.26 | $25.13 | $24.03 | $24.68 | $24.68 | 346,671 |
| 2023-01-25 | $23.97 | $24.04 | $22.93 | $24.02 | $24.02 | 571,232 |
| 2023-01-24 | $24.38 | $24.56 | $23.76 | $24.42 | $24.42 | 425,847 |
| 2023-01-23 | $23.62 | $24.65 | $23.45 | $24.46 | $24.46 | 507,174 |
| 2023-01-20 | $23.52 | $23.93 | $23.28 | $23.66 | $23.66 | 279,554 |
| 2023-01-19 | $23.81 | $23.96 | $23.08 | $23.26 | $23.26 | 465,238 |
| 2023-01-18 | $24.38 | $24.39 | $23.98 | $24.05 | $24.05 | 459,003 |
| 2023-01-17 | $24.01 | $24.43 | $23.76 | $24.02 | $24.02 | 387,740 |
| 2023-01-13 | $24.37 | $24.50 | $24.07 | $24.27 | $24.27 | 451,333 |
| 2023-01-12 | $25.24 | $25.24 | $24.26 | $24.55 | $24.55 | 338,468 |
| 2023-01-11 | $24.49 | $25.16 | $24.15 | $25.15 | $25.15 | 493,800 |
| 2023-01-10 | $23.80 | $24.50 | $23.71 | $24.48 | $24.48 | 306,209 |
| 2023-01-09 | $23.29 | $24.17 | $22.70 | $23.82 | $23.82 | 632,581 |
| 2023-01-06 | $22.80 | $23.00 | $22.12 | $22.72 | $22.72 | 456,722 |
| 2023-01-05 | $23.68 | $23.68 | $22.57 | $22.61 | $22.61 | 553,139 |
| 2023-01-04 | $24.39 | $24.75 | $23.88 | $24.10 | $24.10 | 387,209 |
| 2023-01-03 | $24.88 | $25.53 | $24.07 | $24.17 | $24.17 | 444,333 |
| 2022-12-30 | $24.10 | $24.51 | $23.64 | $24.47 | $24.47 | 264,898 |
| 2022-12-29 | $23.77 | $24.82 | $23.20 | $24.52 | $24.52 | 293,121 |
| 2022-12-28 | $24.00 | $24.27 | $23.49 | $23.69 | $23.69 | 512,685 |
| 2022-12-27 | $24.31 | $25.11 | $23.80 | $24.02 | $24.02 | 1,034,366 |
| 2022-12-23 | $24.67 | $24.67 | $24.07 | $24.35 | $24.35 | 328,577 |
| 2022-12-22 | $24.86 | $24.86 | $24.08 | $24.73 | $24.73 | 460,633 |
| 2022-12-21 | $25.01 | $25.63 | $24.73 | $25.21 | $25.21 | 287,467 |
| 2022-12-20 | $24.67 | $25.41 | $24.67 | $25.07 | $25.07 | 272,766 |
| 2022-12-19 | $25.38 | $25.45 | $24.68 | $25.00 | $25.00 | 472,328 |
| 2022-12-16 | $25.56 | $25.88 | $24.82 | $25.12 | $25.12 | 1,017,025 |
| 2022-12-15 | $26.25 | $26.70 | $25.66 | $25.79 | $25.79 | 421,822 |
| 2022-12-14 | $27.44 | $27.68 | $26.41 | $26.92 | $26.92 | 403,759 |
| 2022-12-13 | $28.32 | $28.86 | $27.15 | $27.34 | $27.34 | 468,680 |
| 2022-12-12 | $26.51 | $27.50 | $26.48 | $27.16 | $27.16 | 813,333 |
| 2022-12-09 | $26.57 | $27.01 | $26.23 | $26.33 | $26.33 | 309,352 |
| 2022-12-08 | $25.80 | $26.71 | $25.53 | $26.69 | $26.69 | 407,767 |
| 2022-12-07 | $25.73 | $26.72 | $25.18 | $25.38 | $25.38 | 594,727 |
| 2022-12-06 | $26.25 | $26.30 | $24.98 | $25.46 | $25.46 | 1,021,367 |
| 2022-12-05 | $28.06 | $28.28 | $26.34 | $26.51 | $26.51 | 1,239,110 |
| 2022-12-02 | $28.69 | $28.83 | $28.00 | $28.48 | $28.48 | 2,472,674 |
| 2022-12-01 | $29.00 | $29.98 | $28.65 | $29.79 | $29.79 | 432,276 |
| 2022-11-30 | $27.51 | $29.00 | $27.41 | $28.92 | $28.92 | 520,785 |
| 2022-11-29 | $27.27 | $28.23 | $27.11 | $27.66 | $27.66 | 711,587 |
| 2022-11-28 | $27.94 | $28.57 | $27.21 | $27.30 | $27.30 | 349,260 |
| 2022-11-25 | $28.16 | $28.20 | $27.33 | $28.10 | $28.10 | 119,399 |
| 2022-11-23 | $27.37 | $28.25 | $26.72 | $27.89 | $27.89 | 204,324 |
| 2022-11-22 | $26.93 | $27.39 | $26.47 | $27.39 | $27.39 | 192,245 |
| 2022-11-21 | $26.76 | $27.50 | $26.36 | $26.86 | $26.86 | 303,672 |
| 2022-11-18 | $26.90 | $27.50 | $26.16 | $26.72 | $26.72 | 210,580 |
| 2022-11-17 | $26.73 | $27.09 | $25.17 | $26.33 | $26.33 | 393,555 |
| 2022-11-16 | $28.44 | $28.77 | $26.98 | $27.30 | $27.30 | 354,723 |
| 2022-11-15 | $28.46 | $28.83 | $28.09 | $28.37 | $28.37 | 310,653 |
| 2022-11-14 | $27.62 | $29.00 | $26.64 | $27.79 | $27.79 | 305,211 |
| 2022-11-11 | $27.08 | $28.05 | $26.76 | $27.68 | $27.68 | 720,168 |
| 2022-11-10 | $28.06 | $28.81 | $26.83 | $27.14 | $27.14 | 576,851 |
| 2022-11-09 | $26.19 | $26.19 | $25.15 | $26.02 | $26.02 | 607,643 |
| 2022-11-08 | $25.20 | $26.85 | $24.70 | $26.19 | $26.19 | 833,282 |
| 2022-11-07 | $26.37 | $26.93 | $25.29 | $25.40 | $25.40 | 879,662 |
| 2022-11-04 | $27.26 | $27.47 | $25.35 | $26.49 | $26.49 | 1,071,057 |
| 2022-11-03 | $30.30 | $30.30 | $26.37 | $26.94 | $26.94 | 1,056,843 |
| 2022-11-02 | $28.92 | $29.31 | $27.46 | $27.57 | $27.57 | 874,198 |
| 2022-11-01 | $30.90 | $30.99 | $29.20 | $29.25 | $29.25 | 275,497 |
| 2022-10-31 | $30.15 | $31.06 | $29.91 | $30.47 | $30.47 | 308,070 |
| 2022-10-28 | $30.72 | $31.14 | $30.23 | $30.51 | $30.51 | 284,576 |
| 2022-10-27 | $30.12 | $30.75 | $29.68 | $30.66 | $30.66 | 427,060 |
| 2022-10-26 | $30.48 | $31.54 | $29.97 | $29.98 | $29.98 | 361,230 |
| 2022-10-25 | $30.13 | $31.09 | $29.64 | $30.84 | $30.84 | 278,574 |
| 2022-10-24 | $29.47 | $29.56 | $28.45 | $29.49 | $29.49 | 279,927 |
| 2022-10-21 | $29.08 | $29.47 | $28.09 | $29.30 | $29.30 | 301,817 |
| 2022-10-20 | $28.74 | $29.77 | $28.73 | $29.01 | $29.01 | 361,619 |
| 2022-10-19 | $29.49 | $29.50 | $28.22 | $28.67 | $28.67 | 429,953 |
| 2022-10-18 | $29.90 | $30.61 | $29.29 | $29.68 | $29.68 | 397,200 |
| 2022-10-17 | $28.85 | $29.99 | $28.85 | $29.09 | $29.09 | 484,719 |
| 2022-10-14 | $29.79 | $29.82 | $27.92 | $27.98 | $27.98 | 510,308 |
| 2022-10-13 | $27.77 | $29.65 | $27.11 | $29.31 | $29.31 | 498,759 |
| 2022-10-12 | $28.62 | $28.89 | $27.95 | $28.65 | $28.65 | 317,284 |
| 2022-10-11 | $28.49 | $29.43 | $27.51 | $28.75 | $28.75 | 620,575 |
| 2022-10-10 | $30.70 | $30.79 | $28.44 | $28.48 | $28.48 | 490,866 |
| 2022-10-07 | $32.64 | $32.72 | $30.28 | $30.78 | $30.78 | 521,339 |
| 2022-10-06 | $32.30 | $33.26 | $32.30 | $33.20 | $33.20 | 354,287 |
| 2022-10-05 | $31.34 | $32.55 | $31.28 | $32.36 | $32.36 | 508,734 |
| 2022-10-04 | $31.22 | $32.55 | $30.87 | $31.67 | $31.67 | 622,247 |
| 2022-10-03 | $29.30 | $30.52 | $29.16 | $30.37 | $30.37 | 426,192 |
| 2022-09-30 | $29.82 | $30.35 | $29.39 | $29.56 | $29.56 | 1,043,894 |
| 2022-09-29 | $29.73 | $30.08 | $29.18 | $30.00 | $30.00 | 767,039 |
| 2022-09-28 | $28.92 | $30.28 | $28.75 | $30.04 | $30.04 | 500,038 |
| 2022-09-27 | $27.92 | $28.72 | $27.68 | $28.69 | $28.69 | 1,038,710 |
| 2022-09-26 | $27.93 | $28.41 | $26.79 | $27.59 | $27.59 | 873,008 |
| 2022-09-23 | $27.72 | $28.10 | $27.24 | $28.01 | $28.01 | 381,567 |
| 2022-09-22 | $29.78 | $29.94 | $27.91 | $28.26 | $28.26 | 547,952 |
| 2022-09-21 | $30.37 | $30.95 | $29.85 | $29.91 | $29.91 | 234,989 |
| 2022-09-20 | $30.55 | $30.55 | $29.81 | $30.12 | $30.12 | 265,665 |
| 2022-09-19 | $30.08 | $30.92 | $30.07 | $30.56 | $30.56 | 292,949 |
| 2022-09-16 | $31.19 | $31.19 | $29.97 | $30.39 | $30.39 | 1,643,157 |
| 2022-09-15 | $31.63 | $32.48 | $31.40 | $31.69 | $31.69 | 446,146 |
| 2022-09-14 | $31.53 | $32.14 | $31.01 | $31.97 | $31.97 | 569,157 |
| 2022-09-13 | $30.60 | $31.53 | $30.52 | $31.25 | $31.25 | 465,038 |
| 2022-09-12 | $31.25 | $31.99 | $30.82 | $31.96 | $31.96 | 361,124 |
| 2022-09-09 | $29.62 | $31.27 | $29.62 | $31.24 | $31.24 | 484,063 |
| 2022-09-08 | $28.97 | $30.08 | $28.92 | $29.55 | $29.55 | 428,199 |
| 2022-09-07 | $27.30 | $29.92 | $27.20 | $29.39 | $29.39 | 3,280,079 |
| 2022-09-06 | $28.15 | $29.20 | $28.14 | $28.47 | $28.47 | 336,819 |
| 2022-09-02 | $28.12 | $28.86 | $27.82 | $28.03 | $28.03 | 294,573 |
| 2022-09-01 | $29.08 | $29.17 | $26.91 | $27.76 | $27.76 | 667,871 |
| 2022-08-31 | $29.20 | $29.97 | $29.13 | $29.63 | $29.63 | 386,208 |
| 2022-08-30 | $28.67 | $29.55 | $28.35 | $29.26 | $29.26 | 319,416 |
| 2022-08-29 | $28.61 | $29.22 | $28.56 | $28.60 | $28.60 | 287,428 |
| 2022-08-26 | $30.00 | $30.65 | $28.83 | $29.03 | $29.03 | 794,676 |
| 2022-08-25 | $31.00 | $31.06 | $29.68 | $30.09 | $30.09 | 924,389 |
| 2022-08-24 | $34.57 | $34.95 | $29.37 | $30.50 | $30.50 | 1,847,809 |
| 2022-08-23 | $30.96 | $31.89 | $30.58 | $31.03 | $31.03 | 696,810 |
| 2022-08-22 | $30.49 | $31.09 | $30.20 | $30.57 | $30.57 | 418,843 |
| 2022-08-19 | $30.99 | $31.20 | $30.34 | $30.97 | $30.97 | 397,251 |
| 2022-08-18 | $32.12 | $32.30 | $31.18 | $31.21 | $31.21 | 359,486 |
| 2022-08-17 | $31.84 | $32.47 | $31.70 | $32.37 | $32.37 | 393,299 |
| 2022-08-16 | $31.68 | $32.46 | $31.54 | $32.26 | $32.26 | 318,161 |
| 2022-08-15 | $30.52 | $32.50 | $30.51 | $31.98 | $31.98 | 808,659 |
| 2022-08-12 | $30.70 | $31.68 | $30.70 | $31.02 | $31.02 | 347,793 |
| 2022-08-11 | $31.90 | $32.50 | $30.98 | $31.01 | $31.01 | 336,009 |
| 2022-08-10 | $32.60 | $32.92 | $31.68 | $31.71 | $31.71 | 288,905 |
| 2022-08-09 | $32.26 | $32.77 | $31.29 | $31.79 | $31.79 | 311,322 |
| 2022-08-08 | $32.15 | $33.24 | $31.98 | $32.36 | $32.36 | 396,259 |
| 2022-08-05 | $30.37 | $32.43 | $30.37 | $32.19 | $32.19 | 628,740 |
| 2022-08-04 | $29.90 | $31.15 | $29.37 | $30.83 | $30.83 | 390,114 |
| 2022-08-03 | $28.39 | $30.17 | $28.39 | $29.90 | $29.90 | 775,600 |
| 2022-08-02 | $27.42 | $28.35 | $26.82 | $28.05 | $28.05 | 208,580 |
| 2022-08-01 | $26.65 | $27.53 | $25.53 | $27.42 | $27.42 | 335,505 |
| 2022-07-29 | $26.60 | $26.82 | $25.97 | $26.69 | $26.69 | 304,898 |
| 2022-07-28 | $25.68 | $26.49 | $25.53 | $26.49 | $26.49 | 161,121 |
| 2022-07-27 | $25.06 | $25.88 | $24.91 | $25.75 | $25.75 | 149,628 |
| 2022-07-26 | $25.05 | $25.62 | $24.01 | $24.75 | $24.75 | 337,176 |
| 2022-07-25 | $25.63 | $25.63 | $24.76 | $25.08 | $25.08 | 400,025 |
| 2022-07-22 | $26.32 | $26.52 | $25.38 | $25.58 | $25.58 | 316,015 |
| 2022-07-21 | $26.77 | $27.01 | $25.93 | $26.19 | $26.19 | 661,546 |
| 2022-07-20 | $25.52 | $27.28 | $25.22 | $26.70 | $26.70 | 359,347 |
| 2022-07-19 | $25.40 | $25.69 | $24.56 | $25.34 | $25.34 | 573,208 |
| 2022-07-18 | $25.37 | $25.87 | $24.85 | $24.90 | $24.90 | 516,361 |
| 2022-07-15 | $24.41 | $25.37 | $23.84 | $25.10 | $25.10 | 323,824 |
| 2022-07-14 | $24.99 | $25.41 | $23.63 | $24.14 | $24.14 | 418,107 |
| 2022-07-13 | $25.38 | $25.83 | $24.53 | $25.30 | $25.30 | 380,204 |
| 2022-07-12 | $27.51 | $27.70 | $25.73 | $25.88 | $25.88 | 503,573 |
| 2022-07-11 | $27.59 | $27.89 | $26.92 | $27.44 | $27.44 | 352,717 |
| 2022-07-08 | $27.07 | $27.91 | $27.07 | $27.61 | $27.61 | 208,592 |
| 2022-07-07 | $27.37 | $28.22 | $27.28 | $27.61 | $27.61 | 241,461 |
| 2022-07-06 | $27.29 | $28.71 | $27.29 | $27.44 | $27.44 | 350,011 |
| 2022-07-05 | $25.79 | $27.50 | $25.28 | $27.39 | $27.39 | 444,735 |
| 2022-07-01 | $25.92 | $26.67 | $25.69 | $26.16 | $26.16 | 321,962 |
| 2022-06-30 | $26.97 | $26.97 | $25.00 | $26.00 | $26.00 | 652,840 |
| 2022-06-29 | $26.08 | $26.89 | $25.43 | $26.78 | $26.78 | 423,239 |
| 2022-06-28 | $27.87 | $28.23 | $25.91 | $26.10 | $26.10 | 722,097 |
| 2022-06-27 | $28.52 | $28.52 | $27.22 | $27.87 | $27.87 | 1,325,814 |
| 2022-06-24 | $26.17 | $28.60 | $26.05 | $28.54 | $28.54 | 1,524,365 |
| 2022-06-23 | $24.18 | $26.13 | $23.59 | $25.80 | $25.80 | 812,833 |
| 2022-06-22 | $23.07 | $24.51 | $22.85 | $23.98 | $23.98 | 292,722 |
| 2022-06-21 | $22.81 | $23.73 | $21.98 | $23.48 | $23.48 | 303,621 |
| 2022-06-17 | $21.76 | $22.85 | $21.34 | $22.22 | $22.22 | 508,205 |
| 2022-06-16 | $21.95 | $22.89 | $21.12 | $21.40 | $21.40 | 370,665 |
| 2022-06-15 | $22.67 | $23.33 | $21.82 | $22.20 | $22.20 | 626,059 |
| 2022-06-14 | $22.19 | $22.63 | $21.64 | $22.31 | $22.31 | 305,203 |
| 2022-06-13 | $24.01 | $24.45 | $21.41 | $22.03 | $22.03 | 1,039,666 |
| 2022-06-10 | $25.53 | $25.84 | $24.25 | $25.00 | $25.00 | 680,234 |
| 2022-06-09 | $26.40 | $26.73 | $25.54 | $25.98 | $25.98 | 694,764 |
| 2022-06-08 | $25.94 | $26.80 | $25.60 | $26.53 | $26.53 | 512,364 |
| 2022-06-07 | $25.29 | $26.30 | $25.08 | $26.16 | $26.16 | 347,793 |
| 2022-06-06 | $25.43 | $25.97 | $24.98 | $25.57 | $25.57 | 254,239 |
| 2022-06-03 | $25.10 | $25.59 | $24.34 | $24.95 | $24.95 | 266,639 |
| 2022-06-02 | $24.94 | $25.79 | $24.41 | $25.45 | $25.45 | 256,263 |
| 2022-06-01 | $24.54 | $25.55 | $24.54 | $25.04 | $25.04 | 273,735 |
| 2022-05-31 | $25.04 | $25.26 | $23.53 | $24.52 | $24.52 | 1,017,963 |
| 2022-05-27 | $24.71 | $25.43 | $24.37 | $25.19 | $25.19 | 276,092 |
| 2022-05-26 | $24.56 | $24.91 | $24.16 | $24.47 | $24.47 | 206,447 |
| 2022-05-25 | $23.06 | $24.91 | $23.06 | $24.66 | $24.66 | 241,816 |
| 2022-05-24 | $24.37 | $24.37 | $23.23 | $23.32 | $23.32 | 379,666 |
| 2022-05-23 | $24.16 | $24.86 | $23.39 | $24.81 | $24.81 | 264,198 |
| 2022-05-20 | $23.63 | $24.33 | $22.83 | $24.02 | $24.02 | 403,617 |
| 2022-05-19 | $22.90 | $24.13 | $22.59 | $23.09 | $23.09 | 537,385 |
| 2022-05-18 | $22.71 | $22.95 | $22.43 | $22.87 | $22.87 | 266,935 |
| 2022-05-17 | $22.01 | $23.12 | $21.73 | $23.10 | $23.10 | 484,550 |
| 2022-05-16 | $22.29 | $22.29 | $21.00 | $21.59 | $21.59 | 297,095 |
| 2022-05-13 | $22.35 | $22.99 | $21.77 | $22.49 | $22.49 | 415,909 |
| 2022-05-12 | $21.00 | $22.19 | $20.14 | $21.65 | $21.65 | 495,966 |
| 2022-05-11 | $22.55 | $23.20 | $21.08 | $21.32 | $21.32 | 619,021 |
| 2022-05-10 | $24.01 | $24.06 | $21.34 | $22.83 | $22.83 | 562,903 |
| 2022-05-09 | $23.79 | $24.71 | $23.31 | $23.38 | $23.38 | 406,674 |
| 2022-05-06 | $26.03 | $26.03 | $24.00 | $24.40 | $24.40 | 987,945 |
| 2022-05-05 | $26.89 | $26.89 | $25.72 | $26.36 | $26.36 | 783,187 |
| 2022-05-04 | $25.07 | $27.19 | $24.46 | $27.10 | $27.10 | 511,831 |
| 2022-05-03 | $25.40 | $25.88 | $24.74 | $24.87 | $24.87 | 438,695 |
| 2022-05-02 | $24.63 | $25.52 | $24.29 | $25.42 | $25.42 | 339,253 |
| 2022-04-29 | $25.32 | $26.01 | $24.52 | $24.63 | $24.63 | 315,541 |
| 2022-04-28 | $25.31 | $26.02 | $24.66 | $25.62 | $25.62 | 389,702 |
| 2022-04-27 | $25.03 | $25.93 | $25.00 | $25.10 | $25.10 | 252,169 |
| 2022-04-26 | $25.76 | $26.53 | $24.66 | $25.00 | $25.00 | 306,905 |
| 2022-04-25 | $24.52 | $26.21 | $24.16 | $26.06 | $26.06 | 441,220 |
| 2022-04-22 | $25.58 | $25.71 | $24.65 | $24.76 | $24.76 | 259,664 |
| 2022-04-21 | $26.98 | $27.64 | $25.52 | $25.55 | $25.55 | 307,270 |
| 2022-04-20 | $29.16 | $29.16 | $27.09 | $27.14 | $27.14 | 435,855 |
| 2022-04-19 | $28.78 | $29.73 | $28.58 | $28.88 | $28.88 | 416,527 |
| 2022-04-18 | $29.72 | $29.89 | $28.44 | $28.83 | $28.83 | 262,237 |
| 2022-04-14 | $30.53 | $30.99 | $29.87 | $29.89 | $29.89 | 290,785 |
| 2022-04-13 | $29.02 | $30.60 | $28.96 | $30.57 | $30.57 | 242,503 |
| 2022-04-12 | $28.99 | $30.12 | $28.97 | $29.10 | $29.10 | 424,964 |
| 2022-04-11 | $27.56 | $28.76 | $27.32 | $28.53 | $28.53 | 221,406 |
| 2022-04-08 | $28.65 | $29.06 | $27.97 | $27.97 | $27.97 | 232,515 |
| 2022-04-07 | $28.79 | $29.44 | $28.30 | $28.82 | $28.82 | 146,773 |
| 2022-04-06 | $29.30 | $29.85 | $28.26 | $28.97 | $28.97 | 273,356 |
| 2022-04-05 | $30.40 | $30.62 | $29.32 | $29.39 | $29.39 | 441,266 |
| 2022-04-04 | $30.26 | $31.06 | $30.00 | $30.35 | $30.35 | 567,786 |
| 2022-04-01 | $29.25 | $30.43 | $29.25 | $30.20 | $30.20 | 401,362 |
| 2022-03-31 | $29.10 | $29.97 | $28.77 | $29.11 | $29.11 | 602,249 |
| 2022-03-30 | $29.01 | $29.86 | $28.79 | $29.01 | $29.01 | 524,079 |
| 2022-03-29 | $28.44 | $29.52 | $28.28 | $29.34 | $29.34 | 253,014 |
| 2022-03-28 | $27.79 | $28.44 | $26.89 | $28.16 | $28.16 | 424,528 |
| 2022-03-25 | $28.37 | $28.37 | $27.05 | $27.96 | $27.96 | 236,830 |
| 2022-03-24 | $29.00 | $29.00 | $27.60 | $28.28 | $28.28 | 398,253 |
| 2022-03-23 | $28.95 | $29.13 | $28.09 | $28.54 | $28.54 | 319,170 |
| 2022-03-22 | $29.00 | $29.42 | $28.59 | $29.21 | $29.21 | 895,845 |
| 2022-03-21 | $28.65 | $29.10 | $28.07 | $29.00 | $29.00 | 525,705 |
| 2022-03-18 | $28.55 | $29.42 | $28.48 | $28.89 | $28.89 | 1,355,841 |
| 2022-03-17 | $27.87 | $28.93 | $27.41 | $28.78 | $28.78 | 464,686 |
| 2022-03-16 | $26.86 | $28.15 | $26.50 | $28.12 | $28.12 | 685,221 |
| 2022-03-15 | $25.46 | $27.00 | $25.09 | $26.44 | $26.44 | 452,576 |
| 2022-03-14 | $25.76 | $26.71 | $25.10 | $25.23 | $25.23 | 292,867 |
| 2022-03-11 | $27.16 | $27.35 | $25.88 | $26.01 | $26.01 | 310,317 |
| 2022-03-10 | $26.62 | $27.12 | $26.12 | $26.75 | $26.75 | 317,198 |
| 2022-03-09 | $26.63 | $27.62 | $26.63 | $27.00 | $27.00 | 446,478 |
| 2022-03-08 | $26.77 | $27.18 | $25.95 | $25.98 | $25.98 | 616,235 |
| 2022-03-07 | $27.40 | $28.11 | $26.61 | $26.82 | $26.82 | 586,803 |
| 2022-03-04 | $26.67 | $27.25 | $25.66 | $27.24 | $27.24 | 526,486 |
| 2022-03-03 | $28.14 | $28.48 | $26.35 | $26.82 | $26.82 | 334,408 |
| 2022-03-02 | $28.30 | $28.69 | $27.69 | $28.00 | $28.00 | 230,939 |
| 2022-03-01 | $28.15 | $29.44 | $27.37 | $28.29 | $28.29 | 1,097,282 |
| 2022-02-28 | $27.43 | $28.15 | $27.06 | $28.07 | $28.07 | 568,716 |
| 2022-02-25 | $26.65 | $27.68 | $25.93 | $27.68 | $27.68 | 360,545 |
| 2022-02-24 | $23.96 | $26.57 | $23.75 | $26.53 | $26.53 | 513,829 |
| 2022-02-23 | $25.04 | $25.68 | $24.73 | $24.78 | $24.78 | 250,297 |
| 2022-02-22 | $24.33 | $25.73 | $24.33 | $25.03 | $25.03 | 514,901 |
| 2022-02-18 | $25.81 | $26.35 | $24.32 | $24.63 | $24.63 | 583,870 |
| 2022-02-17 | $27.21 | $27.21 | $25.69 | $25.94 | $25.94 | 302,919 |
| 2022-02-16 | $27.78 | $27.78 | $26.76 | $27.54 | $27.54 | 235,516 |
| 2022-02-15 | $27.25 | $28.01 | $26.66 | $27.98 | $27.98 | 229,570 |
| 2022-02-14 | $26.10 | $27.43 | $25.67 | $26.93 | $26.93 | 379,957 |
| 2022-02-11 | $26.88 | $27.65 | $25.84 | $26.17 | $26.17 | 341,181 |
| 2022-02-10 | $27.14 | $27.86 | $26.58 | $26.77 | $26.77 | 569,792 |
| 2022-02-09 | $27.01 | $27.76 | $26.58 | $27.71 | $27.71 | 694,741 |
| 2022-02-08 | $25.91 | $27.06 | $25.71 | $26.63 | $26.63 | 602,044 |
| 2022-02-07 | $26.24 | $26.76 | $25.44 | $26.00 | $26.00 | 449,672 |
| 2022-02-04 | $25.76 | $26.87 | $24.29 | $26.11 | $26.11 | 752,265 |
| 2022-02-03 | $25.62 | $26.21 | $24.57 | $25.07 | $25.07 | 706,944 |
| 2022-02-02 | $26.03 | $27.02 | $25.99 | $26.33 | $26.33 | 754,029 |
| 2022-02-01 | $25.61 | $25.96 | $25.09 | $25.73 | $25.73 | 1,426,965 |
| 2022-01-31 | $24.45 | $26.00 | $24.45 | $25.94 | $25.94 | 569,796 |
| 2022-01-28 | $24.24 | $24.54 | $22.92 | $24.38 | $24.38 | 771,103 |
| 2022-01-27 | $25.11 | $25.42 | $23.24 | $23.86 | $23.86 | 687,487 |
| 2022-01-26 | $25.18 | $26.04 | $24.37 | $24.73 | $24.73 | 811,753 |
| 2022-01-25 | $24.54 | $25.06 | $23.38 | $24.34 | $24.34 | 604,024 |
| 2022-01-24 | $23.34 | $25.32 | $22.76 | $25.27 | $25.27 | 733,604 |
| 2022-01-21 | $25.08 | $25.33 | $23.44 | $23.91 | $23.91 | 450,723 |
| 2022-01-20 | $25.60 | $26.56 | $25.11 | $25.49 | $25.49 | 513,552 |
| 2022-01-19 | $24.83 | $26.42 | $24.83 | $25.61 | $25.61 | 874,253 |
| 2022-01-18 | $23.76 | $25.00 | $23.27 | $24.60 | $24.60 | 618,212 |
| 2022-01-14 | $25.19 | $25.84 | $24.25 | $24.26 | $24.26 | 448,825 |
| 2022-01-13 | $26.41 | $26.81 | $25.29 | $25.49 | $25.49 | 554,702 |
| 2022-01-12 | $27.29 | $27.31 | $25.73 | $26.41 | $26.41 | 533,547 |
| 2022-01-11 | $25.45 | $27.03 | $25.45 | $26.71 | $26.71 | 511,816 |
| 2022-01-10 | $25.31 | $25.98 | $24.52 | $25.60 | $25.60 | 1,106,936 |
| 2022-01-07 | $25.68 | $26.82 | $25.10 | $25.84 | $25.84 | 517,483 |
| 2022-01-06 | $25.60 | $26.49 | $24.95 | $25.79 | $25.79 | 496,446 |
| 2022-01-05 | $27.48 | $27.81 | $25.18 | $25.66 | $25.66 | 1,031,257 |
| 2022-01-04 | $28.59 | $28.70 | $27.02 | $27.87 | $27.87 | 369,081 |
| 2022-01-03 | $29.00 | $29.28 | $27.74 | $28.52 | $28.52 | 272,770 |
| 2021-12-31 | $29.45 | $30.12 | $28.75 | $28.81 | $28.81 | 180,392 |
| 2021-12-30 | $29.82 | $30.58 | $29.30 | $29.48 | $29.48 | 157,299 |
| 2021-12-29 | $28.96 | $29.55 | $28.59 | $29.42 | $29.42 | 183,216 |
| 2021-12-28 | $29.65 | $30.34 | $28.65 | $29.01 | $29.01 | 362,961 |
| 2021-12-27 | $30.06 | $30.53 | $29.49 | $29.94 | $29.94 | 269,923 |
| 2021-12-23 | $29.20 | $30.64 | $29.10 | $29.99 | $29.99 | 366,857 |
| 2021-12-22 | $28.94 | $29.81 | $28.43 | $29.18 | $29.18 | 255,050 |
| 2021-12-21 | $28.14 | $29.47 | $27.75 | $28.94 | $28.94 | 228,083 |
| 2021-12-20 | $28.04 | $28.29 | $26.92 | $27.69 | $27.69 | 468,623 |
| 2021-12-17 | $26.51 | $29.27 | $25.47 | $28.63 | $28.63 | 1,179,855 |
| 2021-12-16 | $29.84 | $29.84 | $26.64 | $26.84 | $26.84 | 560,903 |
| 2021-12-15 | $28.79 | $29.51 | $27.78 | $29.33 | $29.33 | 432,914 |
| 2021-12-14 | $28.94 | $29.83 | $27.94 | $28.90 | $28.90 | 457,965 |
| 2021-12-13 | $29.41 | $29.96 | $28.55 | $29.62 | $29.62 | 505,551 |
| 2021-12-10 | $30.46 | $30.94 | $29.22 | $29.77 | $29.77 | 457,584 |
| 2021-12-09 | $31.65 | $32.02 | $29.98 | $30.50 | $30.50 | 816,799 |
| 2021-12-08 | $31.57 | $32.08 | $30.29 | $31.65 | $31.65 | 462,281 |
| 2021-12-07 | $30.30 | $32.12 | $28.78 | $31.60 | $31.60 | 428,047 |
| 2021-12-06 | $29.96 | $29.96 | $28.62 | $29.27 | $29.27 | 440,469 |
| 2021-12-03 | $29.70 | $29.70 | $28.28 | $29.00 | $29.00 | 858,314 |
| 2021-12-02 | $28.32 | $29.58 | $27.81 | $29.49 | $29.49 | 951,301 |
| 2021-12-01 | $29.93 | $30.29 | $27.61 | $28.60 | $28.60 | 902,950 |
| 2021-11-30 | $30.60 | $30.69 | $29.00 | $29.44 | $29.44 | 333,124 |
| 2021-11-29 | $30.13 | $30.69 | $29.29 | $30.46 | $30.46 | 256,412 |
| 2021-11-26 | $29.51 | $30.31 | $28.70 | $29.23 | $29.23 | 136,890 |
| 2021-11-24 | $28.90 | $30.13 | $28.04 | $30.09 | $30.09 | 248,637 |
| 2021-11-23 | $30.65 | $32.18 | $28.60 | $29.09 | $29.09 | 1,056,135 |
| 2021-11-22 | $32.62 | $32.69 | $30.71 | $30.93 | $30.93 | 572,184 |
| 2021-11-19 | $32.11 | $32.58 | $31.28 | $32.57 | $32.57 | 216,208 |
| 2021-11-18 | $32.59 | $32.59 | $30.69 | $31.66 | $31.66 | 798,147 |
| 2021-11-17 | $30.69 | $33.32 | $30.58 | $32.50 | $32.50 | 543,040 |
| 2021-11-16 | $30.75 | $31.56 | $30.48 | $30.81 | $30.81 | 191,372 |
| 2021-11-15 | $31.79 | $31.79 | $30.62 | $30.98 | $30.98 | 287,007 |
| 2021-11-12 | $31.33 | $32.31 | $30.71 | $31.73 | $31.73 | 378,871 |
| 2021-11-11 | $32.99 | $33.42 | $30.50 | $31.30 | $31.30 | 371,304 |
| 2021-11-10 | $33.56 | $34.42 | $32.68 | $32.99 | $32.99 | 907,257 |
| 2021-11-09 | $35.34 | $35.76 | $34.15 | $34.56 | $34.56 | 778,918 |
| 2021-11-08 | $35.09 | $35.27 | $34.54 | $34.99 | $34.99 | 369,830 |
| 2021-11-05 | $34.93 | $36.35 | $34.65 | $35.05 | $35.05 | 381,436 |
| 2021-11-04 | $35.01 | $35.29 | $33.55 | $34.63 | $34.63 | 256,048 |
| 2021-11-03 | $35.37 | $35.49 | $34.13 | $35.04 | $35.04 | 301,067 |
| 2021-11-02 | $34.74 | $35.03 | $33.27 | $35.00 | $35.00 | 201,018 |
| 2021-11-01 | $32.52 | $35.27 | $32.28 | $34.75 | $34.75 | 723,826 |
| 2021-10-29 | $32.45 | $32.95 | $32.00 | $32.44 | $32.44 | 146,479 |
| 2021-10-28 | $32.54 | $33.12 | $32.13 | $32.55 | $32.55 | 238,460 |
| 2021-10-27 | $32.49 | $33.03 | $31.61 | $32.36 | $32.36 | 306,760 |
| 2021-10-26 | $32.75 | $33.15 | $31.52 | $32.34 | $32.34 | 345,784 |
| 2021-10-25 | $31.73 | $33.00 | $31.59 | $32.62 | $32.62 | 537,993 |
| 2021-10-22 | $31.95 | $32.49 | $31.50 | $31.69 | $31.69 | 383,528 |
| 2021-10-21 | $31.62 | $32.69 | $31.22 | $32.03 | $32.03 | 383,757 |
| 2021-10-20 | $32.40 | $32.90 | $31.50 | $31.62 | $31.62 | 1,189,683 |
| 2021-10-19 | $31.94 | $33.01 | $31.48 | $32.04 | $32.04 | 827,095 |
| 2021-10-18 | $31.18 | $32.06 | $31.18 | $31.74 | $31.74 | 1,781,461 |
| 2021-10-15 | $32.49 | $32.92 | $31.06 | $31.52 | $31.52 | 5,140,406 |
| 2021-10-14 | $32.19 | $32.80 | $31.16 | $32.01 | $32.01 | 1,011,352 |
| 2021-10-13 | $33.03 | $33.27 | $30.74 | $31.54 | $31.54 | 710,019 |
| 2021-10-12 | $33.51 | $34.54 | $33.25 | $34.17 | $34.17 | 169,748 |
| 2021-10-11 | $34.62 | $35.26 | $33.31 | $33.41 | $33.41 | 144,932 |
| 2021-10-08 | $36.18 | $36.85 | $34.54 | $34.95 | $34.95 | 381,781 |
| 2021-10-07 | $36.77 | $37.42 | $35.75 | $35.96 | $35.96 | 182,474 |
| 2021-10-06 | $34.43 | $36.00 | $33.00 | $35.97 | $35.97 | 249,089 |
| 2021-10-05 | $34.67 | $35.55 | $34.47 | $35.08 | $35.08 | 156,373 |
| 2021-10-04 | $35.70 | $36.62 | $34.58 | $34.65 | $34.65 | 252,486 |
| 2021-10-01 | $35.12 | $36.44 | $34.28 | $36.28 | $36.28 | 261,715 |
| 2021-09-30 | $33.74 | $35.36 | $33.74 | $35.16 | $35.16 | 279,803 |
| 2021-09-29 | $33.69 | $33.83 | $32.25 | $33.62 | $33.62 | 201,901 |
| 2021-09-28 | $34.71 | $34.89 | $32.80 | $33.39 | $33.39 | 409,033 |
| 2021-09-27 | $35.01 | $35.15 | $34.50 | $35.08 | $35.08 | 261,782 |
| 2021-09-24 | $34.96 | $36.18 | $34.47 | $35.21 | $35.21 | 288,795 |
| 2021-09-23 | $33.60 | $35.38 | $32.15 | $35.01 | $35.01 | 659,236 |
| 2021-09-22 | $33.77 | $33.94 | $32.48 | $33.56 | $33.56 | 402,183 |
| 2021-09-21 | $31.88 | $34.17 | $31.50 | $33.71 | $33.71 | 498,271 |
| 2021-09-20 | $29.93 | $32.63 | $29.88 | $31.49 | $31.49 | 359,897 |
| 2021-09-17 | $31.14 | $31.83 | $30.52 | $30.67 | $30.67 | 2,744,633 |
| 2021-09-16 | $30.90 | $31.83 | $30.19 | $31.14 | $31.14 | 450,516 |
| 2021-09-15 | $29.30 | $31.61 | $28.65 | $31.06 | $31.06 | 648,100 |
| 2021-09-14 | $29.99 | $30.57 | $28.06 | $29.39 | $29.39 | 378,007 |
| 2021-09-13 | $31.78 | $32.06 | $29.05 | $29.43 | $29.43 | 303,547 |
| 2021-09-10 | $32.88 | $33.64 | $31.61 | $31.77 | $31.77 | 166,219 |
| 2021-09-09 | $33.09 | $33.92 | $32.78 | $32.80 | $32.80 | 405,217 |
| 2021-09-08 | $33.55 | $33.76 | $32.66 | $33.07 | $33.07 | 587,313 |
| 2021-09-07 | $35.72 | $36.40 | $33.09 | $33.59 | $33.59 | 471,611 |
| 2021-09-03 | $35.36 | $36.27 | $34.85 | $35.70 | $35.70 | 121,865 |
| 2021-09-02 | $36.42 | $36.78 | $34.74 | $34.84 | $34.84 | 251,703 |
| 2021-09-01 | $37.37 | $38.57 | $36.00 | $36.46 | $36.46 | 481,052 |
| 2021-08-31 | $38.37 | $38.84 | $36.77 | $36.95 | $36.95 | 420,251 |
| 2021-08-30 | $37.99 | $38.50 | $36.11 | $37.80 | $37.80 | 231,220 |
| 2021-08-27 | $36.74 | $37.97 | $36.65 | $37.66 | $37.66 | 295,023 |
| 2021-08-26 | $37.33 | $37.86 | $36.21 | $36.58 | $36.58 | 145,111 |
| 2021-08-25 | $37.25 | $38.10 | $35.66 | $37.99 | $37.99 | 181,895 |
| 2021-08-24 | $39.37 | $39.71 | $35.17 | $37.47 | $37.47 | 636,882 |
| 2021-08-23 | $37.10 | $39.57 | $36.90 | $38.86 | $38.86 | 221,324 |
| 2021-08-20 | $35.12 | $38.18 | $34.80 | $36.80 | $36.80 | 474,195 |
| 2021-08-19 | $35.90 | $36.97 | $34.51 | $34.89 | $34.89 | 277,458 |
| 2021-08-18 | $35.39 | $37.09 | $35.10 | $36.16 | $36.16 | 230,350 |
| 2021-08-17 | $36.52 | $37.07 | $34.88 | $35.40 | $35.40 | 207,539 |
| 2021-08-16 | $35.32 | $37.55 | $35.11 | $36.49 | $36.49 | 479,043 |
| 2021-08-13 | $34.67 | $35.65 | $34.32 | $35.15 | $35.15 | 411,062 |
| 2021-08-12 | $34.39 | $36.96 | $34.13 | $34.67 | $34.67 | 680,947 |
| 2021-08-11 | $32.60 | $34.49 | $32.58 | $34.14 | $34.14 | 483,750 |
| 2021-08-10 | $32.83 | $32.97 | $31.78 | $32.75 | $32.75 | 232,652 |
| 2021-08-09 | $30.08 | $32.81 | $30.03 | $32.38 | $32.38 | 266,269 |
| 2021-08-06 | $30.00 | $30.76 | $29.93 | $30.31 | $30.31 | 322,307 |
| 2021-08-05 | $28.65 | $29.92 | $28.06 | $29.79 | $29.79 | 565,747 |
| 2021-08-04 | $27.99 | $28.94 | $27.96 | $28.65 | $28.65 | 300,212 |
| 2021-08-03 | $28.25 | $28.54 | $27.63 | $28.07 | $28.07 | 219,620 |
| 2021-08-02 | $27.86 | $28.25 | $27.35 | $28.21 | $28.21 | 274,208 |
| 2021-07-30 | $28.71 | $29.00 | $27.22 | $27.50 | $27.50 | 563,237 |
| 2021-07-29 | $27.36 | $29.25 | $27.14 | $28.48 | $28.48 | 642,836 |
| 2021-07-28 | $26.77 | $28.11 | $26.51 | $27.30 | $27.30 | 696,417 |
| 2021-07-27 | $28.99 | $29.19 | $26.27 | $27.25 | $27.25 | 2,202,283 |
| 2021-07-26 | $27.50 | $29.45 | $26.66 | $28.48 | $28.48 | 814,479 |
| 2021-07-23 | $27.00 | $27.47 | $26.12 | $27.00 | $27.00 | 628,937 |
| 2021-07-22 | $25.50 | $28.00 | $25.19 | $27.01 | $27.01 | 1,416,746 |
| 2021-07-21 | $28.00 | $30.25 | $24.00 | $26.05 | $26.05 | 10,593,568 |