Resideo Technologies Inc (REZI) Exchange: NYSE
Data as of May 2, 2025
$16.26 ($0.16) 0.99%
Resideo Technologies Inc - Daily Information
Click for more stock information on Resideo Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.91 |
| Previous Close | $16.26 |
| High | $16.29 |
| Low | $15.74 |
| Adjusted Open | $15.91 |
| Previous Adjusted Close | $16.26 |
| Adjusted High | $16.29 |
| Adjusted Low | $15.74 |
About Resideo Technologies Inc (REZI)
Resideo Technologies Inc (REZI) is an American multinational home technology provider with headquarters located in Austin, Texas. Founded by former Honeywell executives in 2013, Resideo is a leading global provider of residential comfort, energy efficiency and security products and services. Resideo offers a comprehensive portfolio of products and services to control, monitor and secure homes through residential software and applications, connected technologies, environmental and safety sensing, energy efficiency, and home automation. The company has continued to expand its range of offerings as the demand for home automation and safety technologies grows, and has grown revenues by more than 70% since 2018.
Invest in Resideo Technologies Inc (REZI)
Historical Stock Data for Resideo Technologies Inc (REZI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $15.91 | $16.29 | $15.74 | $16.26 | $16.26 | 1,052,260 |
| 2025-04-24 | $15.42 | $16.13 | $15.29 | $16.10 | $16.10 | 1,329,472 |
| 2025-04-23 | $15.77 | $16.21 | $15.36 | $15.42 | $15.42 | 1,430,552 |
| 2025-04-22 | $15.26 | $15.64 | $14.82 | $15.16 | $15.16 | 1,670,708 |
| 2025-04-21 | $15.47 | $15.72 | $15.11 | $15.67 | $15.67 | 1,037,515 |
| 2025-04-17 | $15.29 | $15.88 | $15.27 | $15.77 | $15.77 | 1,199,785 |
| 2025-04-16 | $15.32 | $15.49 | $14.97 | $15.24 | $15.24 | 1,150,851 |
| 2025-04-15 | $15.44 | $15.78 | $15.31 | $15.52 | $15.52 | 1,386,834 |
| 2025-04-14 | $15.90 | $15.90 | $15.26 | $15.46 | $15.46 | 1,151,693 |
| 2025-04-11 | $15.45 | $15.60 | $15.02 | $15.51 | $15.51 | 1,027,884 |
| 2025-04-10 | $15.55 | $15.86 | $15.01 | $15.58 | $15.58 | 1,224,939 |
| 2025-04-09 | $14.41 | $16.32 | $14.18 | $16.20 | $16.20 | 2,802,591 |
| 2025-04-08 | $16.06 | $16.14 | $14.42 | $14.69 | $14.69 | 1,710,772 |
| 2025-04-07 | $15.02 | $16.47 | $14.71 | $15.67 | $15.67 | 1,703,954 |
| 2025-04-04 | $15.59 | $15.78 | $14.77 | $15.62 | $15.62 | 1,467,437 |
| 2025-04-03 | $17.61 | $17.62 | $16.39 | $16.43 | $16.43 | 1,302,312 |
| 2025-04-02 | $17.56 | $18.66 | $17.56 | $18.62 | $18.62 | 964,459 |
| 2025-04-01 | $17.65 | $17.96 | $17.46 | $17.88 | $17.88 | 830,376 |
| 2025-03-31 | $17.46 | $17.83 | $17.30 | $17.70 | $17.70 | 927,604 |
| 2025-03-28 | $18.51 | $18.55 | $17.59 | $17.82 | $17.82 | 942,039 |
| 2025-03-27 | $18.48 | $18.59 | $18.18 | $18.51 | $18.51 | 949,555 |
| 2025-03-26 | $18.47 | $18.71 | $18.28 | $18.41 | $18.41 | 798,332 |
| 2025-03-25 | $18.42 | $18.90 | $18.36 | $18.47 | $18.47 | 1,172,712 |
| 2025-03-24 | $18.34 | $18.53 | $18.16 | $18.46 | $18.46 | 1,062,215 |
| 2025-03-21 | $17.77 | $17.90 | $17.60 | $17.88 | $17.88 | 4,921,251 |
| 2025-03-20 | $17.72 | $18.32 | $17.69 | $18.10 | $18.10 | 875,858 |
| 2025-03-19 | $17.48 | $18.15 | $17.45 | $18.09 | $18.09 | 916,185 |
| 2025-03-18 | $17.49 | $17.72 | $17.28 | $17.43 | $17.43 | 927,954 |
| 2025-03-17 | $17.42 | $17.84 | $17.42 | $17.69 | $17.69 | 832,550 |
| 2025-03-14 | $17.11 | $17.60 | $17.04 | $17.44 | $17.44 | 1,126,721 |
| 2025-03-13 | $17.26 | $17.54 | $16.88 | $16.92 | $16.92 | 983,612 |
| 2025-03-12 | $17.90 | $17.96 | $17.25 | $17.31 | $17.31 | 1,092,917 |
| 2025-03-11 | $17.64 | $18.12 | $17.58 | $17.76 | $17.76 | 1,040,838 |
| 2025-03-10 | $17.97 | $18.20 | $17.27 | $17.59 | $17.59 | 1,409,932 |
| 2025-03-07 | $18.32 | $18.58 | $18.03 | $18.43 | $18.43 | 1,007,929 |
| 2025-03-06 | $18.25 | $18.66 | $18.11 | $18.45 | $18.45 | 986,829 |
| 2025-03-05 | $17.81 | $18.52 | $17.61 | $18.44 | $18.44 | 1,403,905 |
| 2025-03-04 | $18.16 | $18.27 | $17.56 | $17.60 | $17.60 | 1,596,315 |
| 2025-03-03 | $19.78 | $20.20 | $18.56 | $18.59 | $18.59 | 1,311,126 |
| 2025-02-28 | $18.63 | $19.22 | $18.63 | $19.21 | $19.21 | 1,525,324 |
| 2025-02-27 | $19.00 | $19.12 | $18.63 | $18.71 | $18.71 | 1,088,705 |
| 2025-02-26 | $19.15 | $19.66 | $19.04 | $19.11 | $19.11 | 1,336,448 |
| 2025-02-25 | $19.48 | $19.58 | $18.92 | $19.08 | $19.08 | 1,768,036 |
| 2025-02-24 | $19.57 | $19.72 | $19.22 | $19.50 | $19.50 | 1,600,961 |
| 2025-02-21 | $21.59 | $21.74 | $19.34 | $19.45 | $19.45 | 1,881,088 |
| 2025-02-20 | $21.79 | $21.99 | $21.31 | $21.43 | $21.43 | 1,448,571 |
| 2025-02-19 | $21.59 | $21.91 | $21.40 | $21.86 | $21.86 | 962,117 |
| 2025-02-18 | $21.85 | $21.98 | $21.65 | $21.90 | $21.90 | 1,042,923 |
| 2025-02-14 | $22.00 | $22.12 | $21.82 | $21.89 | $21.89 | 771,453 |
| 2025-02-13 | $21.44 | $22.04 | $21.38 | $21.95 | $21.95 | 731,168 |
| 2025-02-12 | $21.58 | $21.62 | $21.12 | $21.34 | $21.34 | 646,032 |
| 2025-02-11 | $21.48 | $22.31 | $21.48 | $22.10 | $22.10 | 884,825 |
| 2025-02-10 | $21.65 | $21.79 | $21.50 | $21.69 | $21.69 | 701,719 |
| 2025-02-07 | $21.90 | $22.11 | $21.52 | $21.57 | $21.57 | 455,490 |
| 2025-02-06 | $21.86 | $22.09 | $21.78 | $22.01 | $22.01 | 575,928 |
| 2025-02-05 | $22.03 | $22.05 | $21.73 | $21.85 | $21.85 | 516,943 |
| 2025-02-04 | $21.88 | $22.05 | $21.70 | $21.86 | $21.86 | 740,372 |
| 2025-02-03 | $21.92 | $22.22 | $21.47 | $21.86 | $21.86 | 848,988 |
| 2025-01-31 | $22.89 | $23.01 | $22.34 | $22.52 | $22.52 | 592,239 |
| 2025-01-30 | $22.98 | $23.36 | $22.79 | $22.99 | $22.99 | 672,258 |
| 2025-01-29 | $22.69 | $22.89 | $22.50 | $22.67 | $22.67 | 451,766 |
| 2025-01-28 | $22.76 | $22.94 | $22.49 | $22.84 | $22.84 | 531,250 |
| 2025-01-27 | $22.93 | $23.32 | $22.69 | $22.82 | $22.82 | 571,509 |
| 2025-01-24 | $23.57 | $23.67 | $23.13 | $23.16 | $23.16 | 538,735 |
| 2025-01-23 | $23.03 | $23.78 | $22.99 | $23.77 | $23.77 | 649,039 |
| 2025-01-22 | $23.07 | $23.35 | $23.04 | $23.19 | $23.19 | 603,270 |
| 2025-01-21 | $23.17 | $23.21 | $22.84 | $23.09 | $23.09 | 842,807 |
| 2025-01-17 | $23.34 | $23.44 | $22.82 | $22.96 | $22.96 | 603,517 |
| 2025-01-16 | $22.79 | $23.15 | $22.73 | $23.02 | $23.02 | 504,260 |
| 2025-01-15 | $23.00 | $23.34 | $22.69 | $22.93 | $22.93 | 621,922 |
| 2025-01-14 | $22.28 | $22.69 | $22.23 | $22.57 | $22.57 | 539,000 |
| 2025-01-13 | $21.92 | $22.15 | $21.65 | $22.10 | $22.10 | 658,853 |
| 2025-01-10 | $22.06 | $22.28 | $21.95 | $21.98 | $21.98 | 827,013 |
| 2025-01-08 | $22.50 | $22.64 | $22.30 | $22.56 | $22.56 | 742,568 |
| 2025-01-07 | $22.79 | $22.97 | $22.24 | $22.73 | $22.73 | 965,455 |
| 2025-01-06 | $23.01 | $23.32 | $22.78 | $22.91 | $22.91 | 989,544 |
| 2025-01-03 | $22.82 | $23.06 | $22.72 | $22.86 | $22.86 | 735,471 |
| 2025-01-02 | $23.29 | $23.33 | $22.73 | $22.78 | $22.78 | 684,283 |
| 2024-12-31 | $23.36 | $23.53 | $22.98 | $23.05 | $23.05 | 604,625 |
| 2024-12-30 | $23.31 | $23.55 | $23.02 | $23.23 | $23.23 | 650,203 |
| 2024-12-27 | $24.00 | $24.29 | $23.37 | $23.48 | $23.48 | 532,790 |
| 2024-12-26 | $24.30 | $24.48 | $24.05 | $24.29 | $24.29 | 613,459 |
| 2024-12-24 | $24.11 | $24.55 | $24.09 | $24.54 | $24.54 | 278,184 |
| 2024-12-23 | $24.36 | $24.53 | $24.09 | $24.20 | $24.20 | 1,029,128 |
| 2024-12-20 | $24.10 | $24.93 | $24.10 | $24.51 | $24.51 | 9,011,998 |
| 2024-12-19 | $24.80 | $24.92 | $24.11 | $24.39 | $24.39 | 1,402,312 |
| 2024-12-18 | $25.68 | $26.01 | $24.29 | $24.54 | $24.54 | 1,173,885 |
| 2024-12-17 | $25.88 | $26.05 | $25.17 | $25.45 | $25.45 | 1,039,002 |
| 2024-12-16 | $26.01 | $26.63 | $26.01 | $26.23 | $26.23 | 946,632 |
| 2024-12-13 | $26.17 | $26.41 | $25.77 | $26.19 | $26.19 | 881,943 |
| 2024-12-12 | $26.66 | $26.83 | $26.33 | $26.37 | $26.37 | 573,981 |
| 2024-12-11 | $27.17 | $27.17 | $26.60 | $26.67 | $26.67 | 632,384 |
| 2024-12-10 | $26.94 | $27.07 | $26.59 | $26.79 | $26.79 | 677,932 |
| 2024-12-09 | $27.48 | $27.48 | $26.88 | $26.99 | $26.99 | 1,024,845 |
| 2024-12-06 | $27.35 | $27.42 | $26.93 | $27.26 | $27.26 | 873,677 |
| 2024-12-05 | $27.50 | $27.58 | $26.98 | $27.00 | $27.00 | 785,093 |
| 2024-12-04 | $27.71 | $27.86 | $27.26 | $27.56 | $27.56 | 649,376 |
| 2024-12-03 | $27.45 | $27.76 | $27.29 | $27.75 | $27.75 | 706,375 |
| 2024-12-02 | $27.31 | $27.52 | $26.82 | $27.50 | $27.50 | 1,230,927 |
| 2024-11-29 | $27.50 | $27.60 | $26.98 | $27.18 | $27.18 | 459,359 |
| 2024-11-27 | $27.26 | $27.57 | $27.06 | $27.14 | $27.14 | 659,486 |
| 2024-11-26 | $27.39 | $27.59 | $27.08 | $27.32 | $27.32 | 808,388 |
| 2024-11-25 | $27.54 | $28.28 | $27.35 | $27.69 | $27.69 | 1,567,305 |
| 2024-11-22 | $26.61 | $27.33 | $26.59 | $27.21 | $27.21 | 987,201 |
| 2024-11-21 | $26.57 | $26.71 | $26.26 | $26.37 | $26.37 | 914,529 |
| 2024-11-20 | $26.13 | $26.37 | $25.67 | $26.35 | $26.35 | 927,685 |
| 2024-11-19 | $25.29 | $26.19 | $25.24 | $26.12 | $26.12 | 961,918 |
| 2024-11-18 | $25.51 | $25.89 | $25.30 | $25.60 | $25.60 | 954,861 |
| 2024-11-15 | $25.53 | $25.80 | $24.93 | $25.78 | $25.78 | 964,515 |
| 2024-11-14 | $25.47 | $25.63 | $25.15 | $25.36 | $25.36 | 1,124,942 |
| 2024-11-13 | $25.00 | $25.55 | $24.76 | $25.36 | $25.36 | 1,500,187 |
| 2024-11-12 | $24.71 | $25.31 | $24.57 | $24.96 | $24.96 | 2,003,704 |
| 2024-11-11 | $24.19 | $25.13 | $24.12 | $24.95 | $24.95 | 1,694,792 |
| 2024-11-08 | $22.50 | $24.09 | $20.69 | $24.01 | $24.01 | 2,082,378 |
| 2024-11-07 | $21.83 | $22.09 | $21.64 | $21.75 | $21.75 | 889,296 |
| 2024-11-06 | $21.38 | $22.11 | $21.05 | $21.90 | $21.90 | 1,239,113 |
| 2024-11-05 | $19.88 | $20.62 | $19.88 | $20.54 | $20.54 | 477,643 |
| 2024-11-04 | $19.89 | $20.44 | $19.85 | $20.08 | $20.08 | 444,054 |
| 2024-11-01 | $19.78 | $20.18 | $19.78 | $19.98 | $19.98 | 491,966 |
| 2024-10-31 | $20.13 | $20.24 | $19.66 | $19.67 | $19.67 | 584,503 |
| 2024-10-30 | $20.16 | $20.76 | $20.16 | $20.20 | $20.20 | 437,923 |
| 2024-10-29 | $19.97 | $20.31 | $19.95 | $20.30 | $20.30 | 736,055 |
| 2024-10-28 | $20.32 | $20.49 | $20.17 | $20.28 | $20.28 | 421,230 |
| 2024-10-25 | $20.33 | $20.40 | $19.98 | $20.15 | $20.15 | 424,546 |
| 2024-10-24 | $20.42 | $20.42 | $20.03 | $20.20 | $20.20 | 484,053 |
| 2024-10-23 | $20.50 | $20.59 | $20.12 | $20.38 | $20.38 | 664,045 |
| 2024-10-22 | $20.83 | $21.00 | $20.59 | $20.65 | $20.65 | 630,309 |
| 2024-10-21 | $21.41 | $21.50 | $20.80 | $20.91 | $20.91 | 449,329 |
| 2024-10-18 | $21.78 | $21.81 | $21.42 | $21.48 | $21.48 | 722,739 |
| 2024-10-17 | $21.49 | $21.73 | $21.27 | $21.72 | $21.72 | 680,728 |
| 2024-10-16 | $21.13 | $21.55 | $21.06 | $21.40 | $21.40 | 757,579 |
| 2024-10-15 | $20.83 | $21.21 | $20.73 | $20.74 | $20.74 | 767,309 |
| 2024-10-14 | $20.45 | $20.92 | $20.35 | $20.91 | $20.91 | 706,135 |
| 2024-10-11 | $19.92 | $20.52 | $19.92 | $20.50 | $20.50 | 515,649 |
| 2024-10-10 | $19.61 | $19.96 | $19.50 | $19.94 | $19.94 | 514,255 |
| 2024-10-09 | $19.90 | $20.34 | $19.87 | $19.97 | $19.97 | 636,284 |
| 2024-10-08 | $19.92 | $19.98 | $19.58 | $19.88 | $19.88 | 455,949 |
| 2024-10-07 | $19.49 | $20.00 | $19.41 | $19.92 | $19.92 | 490,645 |
| 2024-10-04 | $19.78 | $19.78 | $19.37 | $19.66 | $19.66 | 584,704 |
| 2024-10-03 | $19.35 | $19.45 | $19.10 | $19.30 | $19.30 | 406,861 |
| 2024-10-02 | $19.39 | $19.93 | $19.39 | $19.58 | $19.58 | 608,092 |
| 2024-10-01 | $20.11 | $20.11 | $19.50 | $19.52 | $19.52 | 627,330 |
| 2024-09-30 | $19.90 | $20.18 | $19.83 | $20.14 | $20.14 | 697,403 |
| 2024-09-27 | $19.96 | $20.37 | $19.89 | $20.03 | $20.03 | 657,366 |
| 2024-09-26 | $19.42 | $19.95 | $19.27 | $19.69 | $19.69 | 846,055 |
| 2024-09-25 | $19.20 | $19.20 | $18.79 | $19.07 | $19.07 | 2,097,110 |
| 2024-09-24 | $19.70 | $19.76 | $19.16 | $19.20 | $19.20 | 1,404,413 |
| 2024-09-23 | $20.28 | $20.34 | $19.48 | $19.56 | $19.56 | 980,326 |
| 2024-09-20 | $19.96 | $20.37 | $19.79 | $20.08 | $20.08 | 8,791,660 |
| 2024-09-19 | $19.72 | $20.18 | $19.31 | $20.11 | $20.11 | 1,204,713 |
| 2024-09-18 | $19.15 | $19.80 | $18.92 | $19.09 | $19.09 | 936,288 |
| 2024-09-17 | $19.47 | $19.60 | $19.10 | $19.11 | $19.11 | 769,579 |
| 2024-09-16 | $19.07 | $19.19 | $18.88 | $19.17 | $19.17 | 657,959 |
| 2024-09-13 | $18.77 | $19.15 | $18.70 | $18.96 | $18.96 | 525,483 |
| 2024-09-12 | $18.18 | $18.56 | $17.98 | $18.40 | $18.40 | 574,567 |
| 2024-09-11 | $17.81 | $18.30 | $17.56 | $18.15 | $18.15 | 839,547 |
| 2024-09-10 | $18.02 | $18.17 | $17.80 | $17.98 | $17.98 | 620,730 |
| 2024-09-09 | $18.25 | $18.41 | $17.94 | $18.01 | $18.01 | 911,894 |
| 2024-09-06 | $18.89 | $19.10 | $18.16 | $18.25 | $18.25 | 611,629 |
| 2024-09-05 | $19.00 | $19.12 | $18.80 | $18.92 | $18.92 | 667,403 |
| 2024-09-04 | $18.96 | $19.20 | $18.73 | $18.93 | $18.93 | 925,230 |
| 2024-09-03 | $19.88 | $20.03 | $19.03 | $19.10 | $19.10 | 763,025 |
| 2024-08-30 | $20.06 | $20.20 | $19.75 | $20.16 | $20.16 | 800,175 |
| 2024-08-29 | $20.54 | $20.54 | $19.87 | $19.91 | $19.91 | 708,732 |
| 2024-08-28 | $20.14 | $20.37 | $20.11 | $20.30 | $20.30 | 702,081 |
| 2024-08-27 | $20.26 | $20.40 | $20.05 | $20.22 | $20.22 | 719,433 |
| 2024-08-26 | $20.39 | $20.62 | $20.22 | $20.39 | $20.39 | 896,392 |
| 2024-08-23 | $19.32 | $20.24 | $19.26 | $20.15 | $20.15 | 897,655 |
| 2024-08-22 | $19.16 | $19.30 | $19.06 | $19.15 | $19.15 | 690,759 |
| 2024-08-21 | $18.86 | $19.37 | $18.74 | $19.24 | $19.24 | 609,618 |
| 2024-08-20 | $18.88 | $18.97 | $18.52 | $18.66 | $18.66 | 579,683 |
| 2024-08-19 | $18.96 | $19.18 | $18.78 | $19.00 | $19.00 | 604,238 |
| 2024-08-16 | $18.80 | $19.16 | $18.66 | $18.86 | $18.86 | 714,082 |
| 2024-08-15 | $19.05 | $19.13 | $18.71 | $18.90 | $18.90 | 836,717 |
| 2024-08-14 | $18.55 | $18.55 | $18.07 | $18.43 | $18.43 | 1,325,994 |
| 2024-08-13 | $18.70 | $18.84 | $18.26 | $18.45 | $18.45 | 1,366,890 |
| 2024-08-12 | $19.16 | $19.36 | $18.40 | $18.43 | $18.43 | 2,824,795 |
| 2024-08-09 | $18.83 | $19.02 | $17.43 | $18.74 | $18.74 | 2,667,776 |
| 2024-08-08 | $19.03 | $19.24 | $18.90 | $19.22 | $19.22 | 520,598 |
| 2024-08-07 | $19.58 | $19.58 | $18.72 | $18.82 | $18.82 | 576,595 |
| 2024-08-06 | $19.12 | $19.50 | $18.88 | $19.30 | $19.30 | 616,264 |
| 2024-08-05 | $18.78 | $19.58 | $18.56 | $19.35 | $19.35 | 829,713 |
| 2024-08-02 | $20.35 | $20.50 | $20.03 | $20.30 | $20.30 | 674,332 |
| 2024-08-01 | $22.67 | $22.89 | $21.06 | $21.41 | $21.41 | 896,370 |
| 2024-07-31 | $22.70 | $23.43 | $22.41 | $22.72 | $22.72 | 668,441 |
| 2024-07-30 | $22.53 | $22.77 | $22.29 | $22.42 | $22.42 | 734,223 |
| 2024-07-29 | $22.74 | $22.78 | $22.26 | $22.39 | $22.39 | 485,309 |
| 2024-07-26 | $22.61 | $22.98 | $22.33 | $22.67 | $22.67 | 596,732 |
| 2024-07-25 | $21.71 | $22.57 | $21.62 | $22.09 | $22.09 | 606,896 |
| 2024-07-24 | $21.95 | $22.34 | $21.55 | $21.65 | $21.65 | 606,366 |
| 2024-07-23 | $21.42 | $22.25 | $21.30 | $22.06 | $22.06 | 666,198 |
| 2024-07-22 | $21.31 | $21.53 | $20.93 | $21.50 | $21.50 | 417,812 |
| 2024-07-19 | $21.64 | $21.67 | $21.13 | $21.25 | $21.25 | 549,092 |
| 2024-07-18 | $21.93 | $22.57 | $21.47 | $21.64 | $21.64 | 633,512 |
| 2024-07-17 | $21.72 | $22.24 | $21.70 | $22.04 | $22.04 | 789,098 |
| 2024-07-16 | $21.02 | $21.91 | $21.02 | $21.90 | $21.90 | 760,736 |
| 2024-07-15 | $20.76 | $21.15 | $20.66 | $20.70 | $20.70 | 757,173 |
| 2024-07-12 | $20.55 | $20.79 | $20.42 | $20.54 | $20.54 | 771,297 |
| 2024-07-11 | $19.78 | $20.33 | $19.65 | $20.17 | $20.17 | 714,534 |
| 2024-07-10 | $18.92 | $19.30 | $18.84 | $19.30 | $19.30 | 581,966 |
| 2024-07-09 | $18.98 | $19.00 | $18.74 | $18.83 | $18.83 | 697,872 |
| 2024-07-08 | $19.21 | $19.49 | $19.09 | $19.09 | $19.09 | 367,667 |
| 2024-07-05 | $19.27 | $19.47 | $18.88 | $19.01 | $19.01 | 533,807 |
| 2024-07-03 | $19.40 | $19.50 | $19.25 | $19.44 | $19.44 | 251,527 |
| 2024-07-02 | $19.28 | $19.49 | $19.25 | $19.34 | $19.34 | 533,634 |
| 2024-07-01 | $19.64 | $19.71 | $19.12 | $19.28 | $19.28 | 612,410 |
| 2024-06-28 | $19.59 | $19.69 | $19.33 | $19.56 | $19.56 | 2,041,268 |
| 2024-06-27 | $19.49 | $19.54 | $19.26 | $19.36 | $19.36 | 431,823 |
| 2024-06-26 | $19.37 | $19.53 | $19.30 | $19.41 | $19.41 | 544,356 |
| 2024-06-25 | $19.48 | $19.67 | $19.34 | $19.54 | $19.54 | 763,441 |
| 2024-06-24 | $19.77 | $20.06 | $19.57 | $19.58 | $19.58 | 523,061 |
| 2024-06-21 | $19.48 | $19.71 | $19.18 | $19.63 | $19.63 | 2,296,219 |
| 2024-06-20 | $19.44 | $19.77 | $19.44 | $19.45 | $19.45 | 413,724 |
| 2024-06-18 | $19.40 | $19.69 | $19.25 | $19.63 | $19.63 | 779,776 |
| 2024-06-17 | $19.62 | $19.78 | $19.29 | $19.35 | $19.35 | 1,195,268 |
| 2024-06-14 | $19.72 | $19.77 | $19.31 | $19.51 | $19.51 | 540,034 |
| 2024-06-13 | $20.23 | $20.24 | $19.86 | $20.07 | $20.07 | 370,527 |
| 2024-06-12 | $20.55 | $21.04 | $20.34 | $20.35 | $20.35 | 717,085 |
| 2024-06-11 | $20.11 | $20.15 | $19.79 | $19.85 | $19.85 | 720,652 |
| 2024-06-10 | $20.25 | $20.39 | $19.96 | $20.37 | $20.37 | 713,627 |
| 2024-06-07 | $20.58 | $20.72 | $20.43 | $20.52 | $20.52 | 458,896 |
| 2024-06-06 | $20.97 | $21.10 | $20.81 | $20.82 | $20.82 | 331,729 |
| 2024-06-05 | $21.13 | $21.19 | $20.91 | $21.10 | $21.10 | 484,631 |
| 2024-06-04 | $21.13 | $21.28 | $20.92 | $20.97 | $20.97 | 430,026 |
| 2024-06-03 | $21.93 | $21.94 | $21.00 | $21.31 | $21.31 | 591,954 |
| 2024-05-31 | $21.64 | $21.70 | $21.35 | $21.60 | $21.60 | 779,783 |
| 2024-05-30 | $21.58 | $21.81 | $21.41 | $21.56 | $21.56 | 569,511 |
| 2024-05-29 | $21.08 | $21.45 | $20.89 | $21.31 | $21.31 | 697,371 |
| 2024-05-28 | $21.80 | $21.82 | $21.25 | $21.48 | $21.48 | 669,750 |
| 2024-05-24 | $21.56 | $21.78 | $21.36 | $21.75 | $21.75 | 507,999 |
| 2024-05-23 | $21.90 | $21.90 | $21.12 | $21.32 | $21.32 | 531,369 |
| 2024-05-22 | $21.74 | $21.93 | $21.56 | $21.74 | $21.74 | 441,050 |
| 2024-05-21 | $21.39 | $21.88 | $21.27 | $21.81 | $21.81 | 491,084 |
| 2024-05-20 | $21.52 | $21.85 | $21.43 | $21.48 | $21.48 | 590,138 |
| 2024-05-17 | $21.70 | $21.82 | $21.44 | $21.59 | $21.59 | 494,072 |
| 2024-05-16 | $22.04 | $22.04 | $21.60 | $21.76 | $21.76 | 611,565 |
| 2024-05-15 | $22.18 | $22.25 | $21.91 | $22.02 | $22.02 | 551,775 |
| 2024-05-14 | $21.97 | $22.09 | $21.63 | $21.89 | $21.89 | 635,381 |
| 2024-05-13 | $21.92 | $21.99 | $21.48 | $21.86 | $21.86 | 852,609 |
| 2024-05-10 | $21.54 | $21.72 | $21.31 | $21.63 | $21.63 | 781,405 |
| 2024-05-09 | $21.13 | $21.62 | $21.11 | $21.48 | $21.48 | 760,076 |
| 2024-05-08 | $20.65 | $21.07 | $20.65 | $21.06 | $21.06 | 581,568 |
| 2024-05-07 | $20.88 | $21.00 | $20.64 | $20.83 | $20.83 | 797,158 |
| 2024-05-06 | $20.74 | $21.02 | $20.63 | $20.75 | $20.75 | 866,808 |
| 2024-05-03 | $20.54 | $21.33 | $20.20 | $20.49 | $20.49 | 1,152,301 |
| 2024-05-02 | $19.49 | $19.83 | $19.16 | $19.73 | $19.73 | 1,018,588 |
| 2024-05-01 | $19.61 | $19.78 | $19.29 | $19.29 | $19.29 | 630,948 |
| 2024-04-30 | $19.95 | $20.02 | $19.53 | $19.53 | $19.53 | 690,606 |
| 2024-04-29 | $20.00 | $20.25 | $19.96 | $20.16 | $20.16 | 617,714 |
| 2024-04-26 | $19.91 | $20.09 | $19.79 | $19.88 | $19.88 | 541,387 |
| 2024-04-25 | $19.63 | $19.84 | $19.42 | $19.80 | $19.80 | 937,229 |
| 2024-04-24 | $19.69 | $20.14 | $19.44 | $19.81 | $19.81 | 1,099,055 |
| 2024-04-23 | $19.44 | $19.92 | $19.44 | $19.78 | $19.78 | 1,259,892 |
| 2024-04-22 | $19.40 | $19.52 | $19.21 | $19.28 | $19.28 | 839,455 |
| 2024-04-19 | $19.08 | $19.45 | $19.06 | $19.27 | $19.27 | 1,122,097 |
| 2024-04-18 | $19.63 | $19.63 | $19.12 | $19.20 | $19.20 | 846,859 |
| 2024-04-17 | $19.90 | $19.92 | $19.19 | $19.39 | $19.39 | 1,259,372 |
| 2024-04-16 | $20.17 | $20.25 | $19.68 | $19.76 | $19.76 | 687,561 |
| 2024-04-15 | $21.70 | $21.70 | $20.20 | $20.34 | $20.34 | 1,150,516 |
| 2024-04-12 | $21.39 | $21.61 | $20.87 | $21.08 | $21.08 | 507,921 |
| 2024-04-11 | $21.61 | $21.67 | $21.40 | $21.61 | $21.61 | 438,438 |
| 2024-04-10 | $21.66 | $21.85 | $21.36 | $21.58 | $21.58 | 562,928 |
| 2024-04-09 | $22.01 | $22.40 | $21.90 | $22.34 | $22.34 | 320,984 |
| 2024-04-08 | $22.08 | $22.27 | $21.95 | $21.99 | $21.99 | 561,700 |
| 2024-04-05 | $21.87 | $22.04 | $21.71 | $21.85 | $21.85 | 425,542 |
| 2024-04-04 | $22.50 | $22.56 | $21.76 | $21.82 | $21.82 | 466,373 |
| 2024-04-03 | $21.83 | $22.26 | $21.83 | $22.22 | $22.22 | 502,230 |
| 2024-04-02 | $21.76 | $21.94 | $21.09 | $21.92 | $21.92 | 612,670 |
| 2024-04-01 | $22.52 | $22.52 | $21.87 | $22.05 | $22.05 | 664,529 |
| 2024-03-28 | $22.42 | $22.77 | $22.39 | $22.42 | $22.42 | 644,555 |
| 2024-03-27 | $22.78 | $22.84 | $22.27 | $22.47 | $22.47 | 880,774 |
| 2024-03-26 | $22.64 | $22.80 | $22.38 | $22.43 | $22.43 | 494,395 |
| 2024-03-25 | $22.49 | $22.60 | $22.32 | $22.50 | $22.50 | 575,013 |
| 2024-03-22 | $22.86 | $23.10 | $22.40 | $22.45 | $22.45 | 629,392 |
| 2024-03-21 | $23.09 | $23.21 | $22.71 | $22.79 | $22.79 | 995,822 |
| 2024-03-20 | $22.19 | $23.10 | $22.10 | $22.85 | $22.85 | 768,665 |
| 2024-03-19 | $22.23 | $22.56 | $22.15 | $22.20 | $22.20 | 839,438 |
| 2024-03-18 | $22.59 | $22.80 | $22.25 | $22.27 | $22.27 | 1,410,992 |
| 2024-03-15 | $22.49 | $22.98 | $22.20 | $22.66 | $22.66 | 11,966,899 |
| 2024-03-14 | $22.80 | $22.89 | $22.33 | $22.65 | $22.65 | 1,217,819 |
| 2024-03-13 | $22.58 | $23.05 | $22.58 | $22.94 | $22.94 | 1,020,572 |
| 2024-03-12 | $22.69 | $22.72 | $22.29 | $22.70 | $22.70 | 601,230 |
| 2024-03-11 | $22.19 | $22.84 | $22.14 | $22.75 | $22.75 | 754,577 |
| 2024-03-08 | $23.07 | $23.17 | $22.11 | $22.30 | $22.30 | 1,011,915 |
| 2024-03-07 | $22.50 | $23.06 | $22.46 | $23.00 | $23.00 | 1,059,082 |
| 2024-03-06 | $22.17 | $22.55 | $22.00 | $22.34 | $22.34 | 604,112 |
| 2024-03-05 | $22.10 | $22.42 | $21.89 | $21.95 | $21.95 | 519,935 |
| 2024-03-04 | $22.67 | $22.75 | $22.28 | $22.31 | $22.31 | 588,276 |
| 2024-03-01 | $22.34 | $22.75 | $22.17 | $22.68 | $22.68 | 623,187 |
| 2024-02-29 | $22.68 | $22.78 | $22.12 | $22.33 | $22.33 | 1,058,053 |
| 2024-02-28 | $21.80 | $22.57 | $21.74 | $22.30 | $22.30 | 812,997 |
| 2024-02-27 | $21.99 | $22.20 | $21.78 | $22.09 | $22.09 | 787,220 |
| 2024-02-26 | $21.47 | $21.75 | $21.32 | $21.73 | $21.73 | 851,583 |
| 2024-02-23 | $21.57 | $21.71 | $21.38 | $21.53 | $21.53 | 673,556 |
| 2024-02-22 | $21.25 | $21.58 | $21.09 | $21.53 | $21.53 | 770,809 |
| 2024-02-21 | $21.34 | $21.39 | $20.58 | $21.24 | $21.24 | 2,047,762 |
| 2024-02-20 | $21.77 | $22.05 | $21.19 | $21.33 | $21.33 | 1,168,801 |
| 2024-02-16 | $21.92 | $22.48 | $21.34 | $22.24 | $22.24 | 1,529,351 |
| 2024-02-15 | $21.16 | $22.20 | $20.92 | $22.17 | $22.17 | 1,888,301 |
| 2024-02-14 | $18.70 | $21.10 | $18.70 | $21.09 | $21.09 | 2,617,553 |
| 2024-02-13 | $17.18 | $17.51 | $16.92 | $17.08 | $17.08 | 1,234,569 |
| 2024-02-12 | $17.57 | $17.89 | $17.57 | $17.82 | $17.82 | 914,813 |
| 2024-02-09 | $17.31 | $17.63 | $17.24 | $17.58 | $17.58 | 619,788 |
| 2024-02-08 | $17.05 | $17.35 | $16.91 | $17.34 | $17.34 | 698,875 |
| 2024-02-07 | $16.95 | $17.12 | $16.74 | $16.98 | $16.98 | 536,745 |
| 2024-02-06 | $16.67 | $16.93 | $16.62 | $16.80 | $16.80 | 418,897 |
| 2024-02-05 | $16.84 | $16.88 | $16.53 | $16.75 | $16.75 | 418,501 |
| 2024-02-02 | $16.87 | $17.24 | $16.81 | $17.10 | $17.10 | 464,505 |
| 2024-02-01 | $16.94 | $17.20 | $16.82 | $17.19 | $17.19 | 367,185 |
| 2024-01-31 | $17.09 | $17.38 | $16.75 | $16.77 | $16.77 | 639,981 |
| 2024-01-30 | $17.32 | $17.48 | $17.15 | $17.16 | $17.16 | 637,390 |
| 2024-01-29 | $17.05 | $17.42 | $16.87 | $17.41 | $17.41 | 518,044 |
| 2024-01-26 | $17.13 | $17.20 | $17.00 | $17.08 | $17.08 | 480,159 |
| 2024-01-25 | $16.92 | $17.02 | $16.82 | $17.02 | $17.02 | 492,651 |
| 2024-01-24 | $17.04 | $17.05 | $16.59 | $16.68 | $16.68 | 558,475 |
| 2024-01-23 | $17.64 | $17.64 | $16.80 | $16.80 | $16.80 | 534,382 |
| 2024-01-22 | $17.25 | $17.52 | $17.22 | $17.46 | $17.46 | 738,196 |
| 2024-01-19 | $16.82 | $17.06 | $16.57 | $17.05 | $17.05 | 744,621 |
| 2024-01-18 | $16.74 | $16.79 | $16.61 | $16.70 | $16.70 | 846,255 |
| 2024-01-17 | $16.38 | $16.61 | $16.36 | $16.50 | $16.50 | 705,710 |
| 2024-01-16 | $16.73 | $17.00 | $16.48 | $16.65 | $16.65 | 1,213,417 |
| 2024-01-12 | $17.51 | $17.51 | $16.93 | $17.03 | $17.03 | 420,840 |
| 2024-01-11 | $17.11 | $17.29 | $16.93 | $17.21 | $17.21 | 842,144 |
| 2024-01-10 | $17.23 | $17.35 | $17.12 | $17.22 | $17.22 | 576,056 |
| 2024-01-09 | $17.15 | $17.33 | $17.09 | $17.28 | $17.28 | 593,289 |
| 2024-01-08 | $17.25 | $17.75 | $17.19 | $17.50 | $17.50 | 674,955 |
| 2024-01-05 | $17.27 | $17.59 | $17.20 | $17.26 | $17.26 | 626,325 |
| 2024-01-04 | $17.74 | $17.74 | $17.38 | $17.40 | $17.40 | 911,614 |
| 2024-01-03 | $18.22 | $18.22 | $17.57 | $17.60 | $17.60 | 592,762 |
| 2024-01-02 | $18.62 | $18.79 | $18.28 | $18.34 | $18.34 | 869,740 |
| 2023-12-29 | $18.79 | $18.92 | $18.66 | $18.82 | $18.82 | 684,118 |
| 2023-12-28 | $18.98 | $19.03 | $18.81 | $18.91 | $18.91 | 388,367 |
| 2023-12-27 | $19.09 | $19.14 | $18.93 | $18.98 | $18.98 | 433,207 |
| 2023-12-26 | $19.06 | $19.13 | $18.93 | $19.02 | $19.02 | 452,772 |
| 2023-12-22 | $18.90 | $19.20 | $18.77 | $18.96 | $18.96 | 501,295 |
| 2023-12-21 | $18.58 | $18.88 | $18.49 | $18.84 | $18.84 | 513,506 |
| 2023-12-20 | $18.65 | $19.04 | $18.42 | $18.43 | $18.43 | 991,260 |
| 2023-12-19 | $18.36 | $18.77 | $18.23 | $18.66 | $18.66 | 939,621 |
| 2023-12-18 | $18.57 | $18.60 | $18.18 | $18.20 | $18.20 | 874,673 |
| 2023-12-15 | $18.75 | $18.78 | $18.31 | $18.42 | $18.42 | 2,637,536 |
| 2023-12-14 | $18.23 | $18.78 | $18.01 | $18.67 | $18.67 | 967,287 |
| 2023-12-13 | $17.56 | $17.88 | $17.12 | $17.87 | $17.87 | 1,179,637 |
| 2023-12-12 | $17.73 | $17.75 | $17.53 | $17.58 | $17.58 | 629,763 |
| 2023-12-11 | $17.48 | $17.92 | $17.46 | $17.84 | $17.84 | 740,838 |
| 2023-12-08 | $17.24 | $17.59 | $17.13 | $17.52 | $17.52 | 914,220 |
| 2023-12-07 | $17.15 | $17.24 | $17.00 | $17.23 | $17.23 | 819,652 |
| 2023-12-06 | $17.17 | $17.41 | $16.92 | $17.01 | $17.01 | 589,247 |
| 2023-12-05 | $16.86 | $17.13 | $16.62 | $17.06 | $17.06 | 644,285 |
| 2023-12-04 | $16.58 | $16.94 | $16.58 | $16.88 | $16.88 | 827,399 |
| 2023-12-01 | $16.35 | $16.82 | $16.23 | $16.81 | $16.81 | 722,618 |
| 2023-11-30 | $16.39 | $16.56 | $16.16 | $16.43 | $16.43 | 790,224 |
| 2023-11-29 | $16.40 | $16.53 | $16.27 | $16.36 | $16.36 | 512,956 |
| 2023-11-28 | $16.36 | $16.39 | $16.18 | $16.25 | $16.25 | 652,840 |
| 2023-11-27 | $16.28 | $16.48 | $16.17 | $16.37 | $16.37 | 412,590 |
| 2023-11-24 | $16.34 | $16.43 | $16.22 | $16.35 | $16.35 | 353,185 |
| 2023-11-22 | $16.28 | $16.45 | $16.06 | $16.30 | $16.30 | 991,078 |
| 2023-11-21 | $16.34 | $16.43 | $16.05 | $16.06 | $16.06 | 648,095 |
| 2023-11-20 | $16.67 | $16.75 | $16.42 | $16.49 | $16.49 | 846,050 |
| 2023-11-17 | $16.66 | $16.81 | $16.50 | $16.77 | $16.77 | 592,757 |
| 2023-11-16 | $16.62 | $16.73 | $16.36 | $16.57 | $16.57 | 584,755 |
| 2023-11-15 | $16.62 | $16.96 | $16.59 | $16.72 | $16.72 | 685,185 |
| 2023-11-14 | $16.22 | $16.65 | $16.15 | $16.60 | $16.60 | 886,832 |
| 2023-11-13 | $15.70 | $15.91 | $15.70 | $15.71 | $15.71 | 715,104 |
| 2023-11-10 | $15.59 | $15.87 | $15.44 | $15.80 | $15.80 | 973,175 |
| 2023-11-09 | $15.86 | $15.88 | $15.49 | $15.51 | $15.51 | 501,194 |
| 2023-11-08 | $15.85 | $15.95 | $15.68 | $15.76 | $15.76 | 873,824 |
| 2023-11-07 | $16.01 | $16.10 | $15.68 | $15.85 | $15.85 | 922,796 |
| 2023-11-06 | $15.81 | $16.10 | $15.70 | $16.10 | $16.10 | 744,639 |
| 2023-11-03 | $15.98 | $16.22 | $15.74 | $15.86 | $15.86 | 694,733 |
| 2023-11-02 | $15.50 | $15.75 | $14.97 | $15.53 | $15.53 | 1,249,626 |
| 2023-11-01 | $14.47 | $14.77 | $14.21 | $14.69 | $14.69 | 1,308,533 |
| 2023-10-31 | $14.34 | $14.59 | $14.33 | $14.48 | $14.48 | 792,666 |
| 2023-10-30 | $14.51 | $14.66 | $14.37 | $14.38 | $14.38 | 774,837 |
| 2023-10-27 | $14.43 | $14.56 | $14.20 | $14.31 | $14.31 | 1,039,764 |
| 2023-10-26 | $14.87 | $15.06 | $14.42 | $14.45 | $14.45 | 852,461 |
| 2023-10-25 | $14.78 | $14.87 | $14.55 | $14.73 | $14.73 | 751,007 |
| 2023-10-24 | $14.56 | $14.98 | $14.56 | $14.96 | $14.96 | 909,780 |
| 2023-10-23 | $14.55 | $14.74 | $14.42 | $14.43 | $14.43 | 1,050,721 |
| 2023-10-20 | $14.88 | $14.97 | $14.61 | $14.62 | $14.62 | 713,380 |
| 2023-10-19 | $14.56 | $14.98 | $14.48 | $14.75 | $14.75 | 682,065 |
| 2023-10-18 | $15.01 | $15.14 | $14.54 | $14.60 | $14.60 | 439,805 |
| 2023-10-17 | $15.01 | $15.49 | $15.01 | $15.22 | $15.22 | 706,887 |
| 2023-10-16 | $14.96 | $15.30 | $14.86 | $15.20 | $15.20 | 681,615 |
| 2023-10-13 | $15.48 | $15.48 | $14.70 | $14.73 | $14.73 | 572,339 |
| 2023-10-12 | $15.74 | $15.78 | $15.16 | $15.45 | $15.45 | 528,499 |
| 2023-10-11 | $15.62 | $15.92 | $15.62 | $15.75 | $15.75 | 606,801 |
| 2023-10-10 | $15.80 | $15.94 | $15.60 | $15.61 | $15.61 | 419,843 |
| 2023-10-09 | $15.59 | $15.75 | $15.52 | $15.67 | $15.67 | 578,830 |
| 2023-10-06 | $15.47 | $15.92 | $15.41 | $15.70 | $15.70 | 448,506 |
| 2023-10-05 | $15.52 | $15.68 | $15.42 | $15.60 | $15.60 | 509,816 |
| 2023-10-04 | $15.43 | $15.69 | $15.32 | $15.57 | $15.57 | 506,361 |
| 2023-10-03 | $15.69 | $15.83 | $15.36 | $15.44 | $15.44 | 380,603 |
| 2023-10-02 | $15.73 | $15.84 | $15.57 | $15.73 | $15.73 | 636,957 |
| 2023-09-29 | $16.41 | $16.43 | $15.76 | $15.80 | $15.80 | 682,887 |
| 2023-09-28 | $16.03 | $16.34 | $15.93 | $16.31 | $16.31 | 1,010,879 |
| 2023-09-27 | $15.98 | $16.16 | $15.80 | $16.00 | $16.00 | 494,501 |
| 2023-09-26 | $16.03 | $16.23 | $15.76 | $15.79 | $15.79 | 434,284 |
| 2023-09-25 | $15.83 | $16.22 | $15.81 | $16.15 | $16.15 | 428,610 |
| 2023-09-22 | $16.05 | $16.14 | $15.94 | $15.98 | $15.98 | 394,018 |
| 2023-09-21 | $15.80 | $16.18 | $15.70 | $16.06 | $16.06 | 657,243 |
| 2023-09-20 | $16.38 | $16.50 | $15.90 | $15.91 | $15.91 | 367,926 |
| 2023-09-19 | $16.26 | $16.50 | $16.10 | $16.22 | $16.22 | 394,662 |
| 2023-09-18 | $16.13 | $16.55 | $16.13 | $16.19 | $16.19 | 522,533 |
| 2023-09-15 | $16.01 | $16.31 | $15.95 | $16.04 | $16.04 | 2,659,359 |
| 2023-09-14 | $15.81 | $16.13 | $15.81 | $16.06 | $16.06 | 615,426 |
| 2023-09-13 | $15.82 | $15.85 | $15.55 | $15.61 | $15.61 | 550,834 |
| 2023-09-12 | $15.80 | $15.93 | $15.66 | $15.84 | $15.84 | 550,732 |
| 2023-09-11 | $16.07 | $16.13 | $15.95 | $15.97 | $15.97 | 564,560 |
| 2023-09-08 | $16.05 | $16.08 | $15.85 | $15.97 | $15.97 | 450,292 |
| 2023-09-07 | $16.30 | $16.32 | $16.07 | $16.12 | $16.12 | 662,745 |
| 2023-09-06 | $16.50 | $16.69 | $16.39 | $16.45 | $16.45 | 398,321 |
| 2023-09-05 | $16.83 | $16.83 | $16.37 | $16.51 | $16.51 | 726,252 |
| 2023-09-01 | $17.07 | $17.30 | $17.01 | $17.09 | $17.09 | 350,729 |
| 2023-08-31 | $16.67 | $16.94 | $16.64 | $16.86 | $16.86 | 438,116 |
| 2023-08-30 | $16.57 | $16.79 | $16.52 | $16.75 | $16.75 | 303,494 |
| 2023-08-29 | $16.24 | $16.77 | $16.08 | $16.69 | $16.69 | 435,275 |
| 2023-08-28 | $16.47 | $16.60 | $16.18 | $16.19 | $16.19 | 371,663 |
| 2023-08-25 | $16.36 | $16.47 | $16.09 | $16.32 | $16.32 | 393,517 |
| 2023-08-24 | $16.22 | $16.38 | $16.12 | $16.28 | $16.28 | 603,861 |
| 2023-08-23 | $16.09 | $16.51 | $16.01 | $16.36 | $16.36 | 529,877 |
| 2023-08-22 | $15.90 | $16.17 | $15.83 | $16.12 | $16.12 | 389,942 |
| 2023-08-21 | $16.02 | $16.07 | $15.78 | $15.86 | $15.86 | 644,026 |
| 2023-08-18 | $15.91 | $16.19 | $15.88 | $16.06 | $16.06 | 462,629 |
| 2023-08-17 | $15.99 | $16.23 | $15.90 | $16.05 | $16.05 | 649,910 |
| 2023-08-16 | $15.85 | $16.12 | $15.84 | $15.90 | $15.90 | 359,992 |
| 2023-08-15 | $15.80 | $15.97 | $15.75 | $15.90 | $15.90 | 393,112 |
| 2023-08-14 | $16.28 | $16.28 | $15.83 | $15.94 | $15.94 | 552,138 |
| 2023-08-11 | $16.06 | $16.58 | $16.06 | $16.50 | $16.50 | 512,202 |
| 2023-08-10 | $15.94 | $16.32 | $15.94 | $16.13 | $16.13 | 529,338 |
| 2023-08-09 | $15.53 | $15.99 | $15.48 | $15.94 | $15.94 | 600,711 |
| 2023-08-08 | $15.65 | $15.78 | $15.31 | $15.71 | $15.71 | 781,049 |
| 2023-08-07 | $15.25 | $15.89 | $15.22 | $15.82 | $15.82 | 984,876 |
| 2023-08-04 | $16.24 | $16.39 | $15.20 | $15.27 | $15.27 | 2,210,929 |
| 2023-08-03 | $18.34 | $18.47 | $17.84 | $17.95 | $17.95 | 534,235 |
| 2023-08-02 | $18.47 | $18.58 | $18.28 | $18.36 | $18.36 | 454,270 |
| 2023-08-01 | $18.68 | $18.76 | $18.58 | $18.64 | $18.64 | 511,968 |
| 2023-07-31 | $18.50 | $18.73 | $18.50 | $18.72 | $18.72 | 391,695 |
| 2023-07-28 | $18.76 | $18.81 | $18.41 | $18.51 | $18.51 | 307,775 |
| 2023-07-27 | $18.72 | $18.72 | $18.39 | $18.50 | $18.50 | 441,948 |
| 2023-07-26 | $18.34 | $18.71 | $18.34 | $18.56 | $18.56 | 480,519 |
| 2023-07-25 | $18.22 | $18.48 | $18.22 | $18.33 | $18.33 | 481,804 |
| 2023-07-24 | $18.04 | $18.48 | $18.04 | $18.35 | $18.35 | 424,956 |
| 2023-07-21 | $18.49 | $18.49 | $18.04 | $18.06 | $18.06 | 356,236 |
| 2023-07-20 | $18.75 | $18.75 | $18.24 | $18.32 | $18.32 | 256,229 |
| 2023-07-19 | $18.80 | $18.84 | $18.53 | $18.65 | $18.65 | 373,378 |
| 2023-07-18 | $18.60 | $18.80 | $18.52 | $18.70 | $18.70 | 302,333 |
| 2023-07-17 | $18.15 | $18.67 | $17.96 | $18.49 | $18.49 | 443,236 |
| 2023-07-14 | $17.99 | $18.16 | $17.80 | $18.14 | $18.14 | 368,224 |
| 2023-07-13 | $17.75 | $18.06 | $17.57 | $18.05 | $18.05 | 635,414 |
| 2023-07-12 | $17.81 | $17.95 | $17.61 | $17.62 | $17.62 | 435,098 |
| 2023-07-11 | $17.38 | $17.58 | $17.21 | $17.39 | $17.39 | 286,743 |
| 2023-07-10 | $16.76 | $17.31 | $16.76 | $17.30 | $17.30 | 352,292 |
| 2023-07-07 | $16.69 | $17.13 | $16.59 | $16.87 | $16.87 | 317,690 |
| 2023-07-06 | $16.96 | $17.10 | $16.49 | $16.56 | $16.56 | 463,876 |
| 2023-07-05 | $17.38 | $17.47 | $17.09 | $17.29 | $17.29 | 803,149 |
| 2023-07-03 | $17.55 | $17.79 | $17.47 | $17.51 | $17.51 | 232,584 |
| 2023-06-30 | $17.99 | $17.99 | $17.65 | $17.66 | $17.66 | 439,126 |
| 2023-06-29 | $17.33 | $17.78 | $17.33 | $17.78 | $17.78 | 933,289 |
| 2023-06-28 | $17.52 | $17.53 | $17.30 | $17.37 | $17.37 | 398,360 |
| 2023-06-27 | $17.30 | $17.67 | $17.25 | $17.51 | $17.51 | 532,958 |
| 2023-06-26 | $17.22 | $17.51 | $17.20 | $17.33 | $17.33 | 421,472 |
| 2023-06-23 | $17.23 | $17.55 | $17.04 | $17.21 | $17.21 | 658,034 |
| 2023-06-22 | $17.85 | $17.85 | $17.51 | $17.58 | $17.58 | 362,662 |
| 2023-06-21 | $17.70 | $17.99 | $17.66 | $17.87 | $17.87 | 342,450 |
| 2023-06-20 | $17.51 | $17.86 | $17.43 | $17.79 | $17.79 | 374,412 |
| 2023-06-16 | $17.84 | $17.84 | $17.41 | $17.62 | $17.62 | 1,686,217 |
| 2023-06-15 | $17.15 | $17.67 | $17.15 | $17.64 | $17.64 | 559,826 |
| 2023-06-14 | $17.72 | $17.87 | $17.26 | $17.35 | $17.35 | 536,384 |
| 2023-06-13 | $17.66 | $17.90 | $17.44 | $17.67 | $17.67 | 539,870 |
| 2023-06-12 | $17.30 | $17.60 | $17.08 | $17.50 | $17.50 | 546,835 |
| 2023-06-09 | $17.60 | $17.60 | $17.19 | $17.42 | $17.42 | 491,816 |
| 2023-06-08 | $17.57 | $17.71 | $17.31 | $17.57 | $17.57 | 464,925 |
| 2023-06-07 | $17.25 | $17.79 | $17.15 | $17.67 | $17.67 | 577,572 |
| 2023-06-06 | $16.60 | $17.12 | $16.54 | $17.07 | $17.07 | 409,908 |
| 2023-06-05 | $16.83 | $16.86 | $16.29 | $16.58 | $16.58 | 508,400 |
| 2023-06-02 | $16.41 | $17.11 | $16.41 | $17.05 | $17.05 | 930,843 |
| 2023-06-01 | $16.01 | $16.30 | $15.84 | $16.04 | $16.04 | 664,430 |
| 2023-05-31 | $16.26 | $16.38 | $15.79 | $16.03 | $16.03 | 1,176,852 |
| 2023-05-30 | $16.72 | $16.77 | $16.35 | $16.39 | $16.39 | 289,623 |
| 2023-05-26 | $16.55 | $16.74 | $16.40 | $16.61 | $16.61 | 487,323 |
| 2023-05-25 | $16.42 | $16.64 | $16.13 | $16.57 | $16.57 | 442,595 |
| 2023-05-24 | $16.70 | $16.79 | $16.36 | $16.52 | $16.52 | 583,481 |
| 2023-05-23 | $16.91 | $17.11 | $16.81 | $16.87 | $16.87 | 763,952 |
| 2023-05-22 | $17.15 | $17.27 | $16.97 | $17.08 | $17.08 | 326,879 |
| 2023-05-19 | $17.58 | $17.59 | $16.93 | $17.04 | $17.04 | 391,040 |
| 2023-05-18 | $17.11 | $17.44 | $16.91 | $17.38 | $17.38 | 399,186 |
| 2023-05-17 | $16.53 | $17.24 | $16.52 | $17.14 | $17.14 | 451,678 |
| 2023-05-16 | $16.35 | $16.45 | $16.23 | $16.39 | $16.39 | 323,782 |
| 2023-05-15 | $16.14 | $16.61 | $16.08 | $16.58 | $16.58 | 362,844 |
| 2023-05-12 | $16.34 | $16.39 | $15.99 | $16.08 | $16.08 | 332,824 |
| 2023-05-11 | $16.25 | $16.46 | $16.07 | $16.27 | $16.27 | 552,443 |
| 2023-05-10 | $16.42 | $16.44 | $16.01 | $16.42 | $16.42 | 987,371 |
| 2023-05-09 | $16.34 | $16.34 | $15.93 | $16.12 | $16.12 | 773,104 |
| 2023-05-08 | $16.34 | $16.60 | $16.26 | $16.40 | $16.40 | 1,379,771 |
| 2023-05-05 | $16.46 | $16.77 | $16.00 | $16.14 | $16.14 | 1,173,006 |
| 2023-05-04 | $16.38 | $17.07 | $15.62 | $16.13 | $16.13 | 1,474,570 |
| 2023-05-03 | $17.50 | $17.71 | $17.12 | $17.21 | $17.21 | 775,399 |
| 2023-05-02 | $17.72 | $17.77 | $17.10 | $17.36 | $17.36 | 566,269 |
| 2023-05-01 | $17.77 | $18.14 | $17.77 | $17.88 | $17.88 | 391,179 |
| 2023-04-28 | $17.36 | $17.93 | $17.36 | $17.80 | $17.80 | 506,223 |
| 2023-04-27 | $16.97 | $17.49 | $16.89 | $17.37 | $17.37 | 473,727 |
| 2023-04-26 | $17.01 | $17.20 | $16.82 | $16.88 | $16.88 | 347,222 |
| 2023-04-25 | $17.64 | $17.87 | $17.23 | $17.23 | $17.23 | 409,376 |
| 2023-04-24 | $17.99 | $18.08 | $17.70 | $17.94 | $17.94 | 354,907 |
| 2023-04-21 | $18.28 | $18.34 | $17.97 | $18.05 | $18.05 | 610,420 |
| 2023-04-20 | $17.97 | $18.39 | $17.87 | $18.24 | $18.24 | 908,776 |
| 2023-04-19 | $18.04 | $18.17 | $17.83 | $18.15 | $18.15 | 487,116 |
| 2023-04-18 | $18.12 | $18.35 | $17.92 | $18.13 | $18.13 | 521,048 |
| 2023-04-17 | $18.02 | $18.14 | $17.88 | $18.08 | $18.08 | 303,018 |
| 2023-04-14 | $18.08 | $18.32 | $17.75 | $18.00 | $18.00 | 455,012 |
| 2023-04-13 | $17.88 | $18.24 | $17.66 | $18.23 | $18.23 | 526,189 |
| 2023-04-12 | $18.29 | $18.34 | $17.85 | $17.91 | $17.91 | 374,216 |
| 2023-04-11 | $17.85 | $18.13 | $17.74 | $18.04 | $18.04 | 560,872 |
| 2023-04-10 | $17.30 | $17.80 | $17.30 | $17.72 | $17.72 | 582,614 |
| 2023-04-06 | $17.32 | $17.40 | $17.04 | $17.29 | $17.29 | 967,462 |
| 2023-04-05 | $17.41 | $17.56 | $17.31 | $17.34 | $17.34 | 886,814 |
| 2023-04-04 | $18.35 | $18.41 | $17.49 | $17.59 | $17.59 | 514,905 |
| 2023-04-03 | $18.19 | $18.28 | $17.99 | $18.26 | $18.26 | 641,966 |
| 2023-03-31 | $17.96 | $18.30 | $17.91 | $18.28 | $18.28 | 575,132 |
| 2023-03-30 | $17.71 | $17.90 | $17.62 | $17.79 | $17.79 | 390,859 |
| 2023-03-29 | $17.61 | $17.68 | $17.27 | $17.53 | $17.53 | 541,218 |
| 2023-03-28 | $17.17 | $17.51 | $17.12 | $17.40 | $17.40 | 425,149 |
| 2023-03-27 | $17.46 | $17.48 | $17.16 | $17.30 | $17.30 | 498,916 |
| 2023-03-24 | $16.88 | $17.14 | $16.70 | $17.14 | $17.14 | 512,024 |
| 2023-03-23 | $17.40 | $17.67 | $16.88 | $17.04 | $17.04 | 674,333 |
| 2023-03-22 | $17.51 | $17.70 | $17.23 | $17.28 | $17.28 | 1,217,494 |
| 2023-03-21 | $17.39 | $17.69 | $17.26 | $17.48 | $17.48 | 701,459 |
| 2023-03-20 | $17.08 | $17.48 | $16.98 | $16.98 | $16.98 | 1,031,024 |
| 2023-03-17 | $17.32 | $17.32 | $16.77 | $16.87 | $16.87 | 3,995,155 |
| 2023-03-16 | $16.74 | $17.52 | $16.55 | $17.41 | $17.41 | 758,853 |
| 2023-03-15 | $16.24 | $16.97 | $16.21 | $16.94 | $16.94 | 1,371,820 |
| 2023-03-14 | $17.45 | $17.57 | $16.62 | $16.96 | $16.96 | 744,988 |
| 2023-03-13 | $16.76 | $16.89 | $16.40 | $16.74 | $16.74 | 949,058 |
| 2023-03-10 | $17.55 | $17.55 | $16.97 | $17.23 | $17.23 | 840,881 |
| 2023-03-09 | $18.10 | $18.30 | $17.70 | $17.71 | $17.71 | 683,521 |
| 2023-03-08 | $17.68 | $18.16 | $17.62 | $18.09 | $18.09 | 756,353 |
| 2023-03-07 | $17.61 | $17.62 | $17.30 | $17.35 | $17.35 | 642,396 |
| 2023-03-06 | $18.70 | $18.70 | $17.30 | $17.57 | $17.57 | 860,652 |
| 2023-03-03 | $18.78 | $18.95 | $18.46 | $18.77 | $18.77 | 511,284 |
| 2023-03-02 | $18.53 | $18.77 | $18.27 | $18.73 | $18.73 | 544,807 |
| 2023-03-01 | $18.34 | $18.81 | $18.26 | $18.81 | $18.81 | 691,134 |
| 2023-02-28 | $18.28 | $18.50 | $18.28 | $18.34 | $18.34 | 630,019 |
| 2023-02-27 | $18.65 | $18.68 | $18.23 | $18.35 | $18.35 | 583,903 |
| 2023-02-24 | $18.30 | $18.47 | $18.18 | $18.39 | $18.39 | 613,894 |
| 2023-02-23 | $18.45 | $18.75 | $18.08 | $18.63 | $18.63 | 1,031,362 |
| 2023-02-22 | $18.26 | $18.51 | $18.11 | $18.33 | $18.33 | 1,033,245 |
| 2023-02-21 | $19.53 | $19.57 | $18.23 | $18.23 | $18.23 | 1,071,572 |
| 2023-02-17 | $19.60 | $19.93 | $19.29 | $19.86 | $19.86 | 875,545 |
| 2023-02-16 | $18.65 | $20.16 | $18.65 | $19.58 | $19.58 | 1,344,339 |
| 2023-02-15 | $18.85 | $19.33 | $18.65 | $18.96 | $18.96 | 953,324 |
| 2023-02-14 | $18.92 | $19.29 | $18.82 | $19.13 | $19.13 | 601,973 |
| 2023-02-13 | $18.80 | $19.27 | $18.60 | $19.17 | $19.17 | 437,744 |
| 2023-02-10 | $18.57 | $18.84 | $18.42 | $18.79 | $18.79 | 390,869 |
| 2023-02-09 | $19.31 | $19.48 | $18.65 | $18.68 | $18.68 | 412,777 |
| 2023-02-08 | $19.42 | $19.46 | $18.95 | $19.04 | $19.04 | 364,593 |
| 2023-02-07 | $19.31 | $19.72 | $19.16 | $19.65 | $19.65 | 467,439 |
| 2023-02-06 | $19.57 | $19.70 | $19.26 | $19.50 | $19.50 | 436,119 |
| 2023-02-03 | $19.50 | $20.07 | $19.41 | $19.75 | $19.75 | 639,106 |
| 2023-02-02 | $19.47 | $19.94 | $19.29 | $19.73 | $19.73 | 590,839 |
| 2023-02-01 | $19.13 | $19.40 | $18.67 | $19.21 | $19.21 | 804,195 |
| 2023-01-31 | $18.52 | $19.25 | $18.52 | $19.23 | $19.23 | 652,793 |
| 2023-01-30 | $18.28 | $18.63 | $18.28 | $18.40 | $18.40 | 309,459 |
| 2023-01-27 | $18.43 | $18.77 | $18.43 | $18.56 | $18.56 | 297,773 |
| 2023-01-26 | $18.06 | $18.56 | $18.04 | $18.56 | $18.56 | 460,973 |
| 2023-01-25 | $17.65 | $17.93 | $17.43 | $17.93 | $17.93 | 479,311 |
| 2023-01-24 | $17.92 | $18.10 | $17.80 | $17.94 | $17.94 | 293,619 |
| 2023-01-23 | $17.61 | $18.17 | $17.59 | $18.01 | $18.01 | 839,578 |
| 2023-01-20 | $17.24 | $17.60 | $16.98 | $17.60 | $17.60 | 1,089,647 |
| 2023-01-19 | $17.19 | $17.30 | $16.93 | $17.16 | $17.16 | 451,428 |
| 2023-01-18 | $17.84 | $18.15 | $17.41 | $17.41 | $17.41 | 436,262 |
| 2023-01-17 | $18.21 | $18.25 | $17.78 | $17.80 | $17.80 | 463,812 |
| 2023-01-13 | $18.35 | $18.66 | $18.12 | $18.20 | $18.20 | 729,819 |
| 2023-01-12 | $18.01 | $18.63 | $17.99 | $18.60 | $18.60 | 480,644 |
| 2023-01-11 | $18.00 | $18.18 | $17.85 | $17.92 | $17.92 | 419,749 |
| 2023-01-10 | $17.41 | $17.89 | $17.37 | $17.89 | $17.89 | 451,936 |
| 2023-01-09 | $17.53 | $17.84 | $17.20 | $17.58 | $17.58 | 525,394 |
| 2023-01-06 | $17.09 | $17.47 | $17.01 | $17.36 | $17.36 | 607,148 |
| 2023-01-05 | $16.78 | $16.99 | $16.55 | $16.83 | $16.83 | 492,901 |
| 2023-01-04 | $16.98 | $17.12 | $16.77 | $16.88 | $16.88 | 569,092 |
| 2023-01-03 | $16.59 | $16.97 | $16.55 | $16.78 | $16.78 | 879,510 |
| 2022-12-30 | $15.90 | $16.47 | $15.77 | $16.45 | $16.45 | 697,507 |
| 2022-12-29 | $15.77 | $16.16 | $15.68 | $16.09 | $16.09 | 784,086 |
| 2022-12-28 | $16.36 | $16.41 | $15.56 | $15.62 | $15.62 | 435,036 |
| 2022-12-27 | $16.20 | $16.51 | $16.10 | $16.33 | $16.33 | 595,235 |
| 2022-12-23 | $16.09 | $16.38 | $16.01 | $16.25 | $16.25 | 773,499 |
| 2022-12-22 | $16.47 | $16.47 | $15.92 | $16.26 | $16.26 | 723,487 |
| 2022-12-21 | $16.94 | $17.07 | $16.64 | $16.68 | $16.68 | 582,238 |
| 2022-12-20 | $16.48 | $16.81 | $16.30 | $16.73 | $16.73 | 1,017,364 |
| 2022-12-19 | $16.45 | $16.65 | $16.03 | $16.43 | $16.43 | 900,585 |
| 2022-12-16 | $16.38 | $16.85 | $16.38 | $16.55 | $16.55 | 3,249,859 |
| 2022-12-15 | $16.39 | $16.68 | $16.27 | $16.58 | $16.58 | 1,073,007 |
| 2022-12-14 | $16.33 | $16.96 | $16.18 | $16.75 | $16.75 | 1,173,365 |
| 2022-12-13 | $17.18 | $17.44 | $16.32 | $16.32 | $16.32 | 1,074,086 |
| 2022-12-12 | $15.82 | $16.48 | $15.62 | $16.45 | $16.45 | 1,889,446 |
| 2022-12-09 | $15.50 | $15.95 | $15.50 | $15.88 | $15.88 | 1,408,315 |
| 2022-12-08 | $15.73 | $15.99 | $15.47 | $15.66 | $15.66 | 972,840 |
| 2022-12-07 | $15.51 | $15.68 | $15.34 | $15.58 | $15.58 | 508,846 |
| 2022-12-06 | $15.83 | $15.95 | $15.38 | $15.56 | $15.56 | 595,198 |
| 2022-12-05 | $15.66 | $15.86 | $15.39 | $15.74 | $15.74 | 852,447 |
| 2022-12-02 | $15.65 | $15.87 | $15.62 | $15.81 | $15.81 | 455,005 |
| 2022-12-01 | $16.49 | $16.62 | $15.83 | $15.91 | $15.91 | 795,190 |
| 2022-11-30 | $15.86 | $16.23 | $15.43 | $16.20 | $16.20 | 1,710,750 |
| 2022-11-29 | $15.67 | $16.02 | $15.65 | $15.84 | $15.84 | 393,383 |
| 2022-11-28 | $15.99 | $16.10 | $15.63 | $15.73 | $15.73 | 462,725 |
| 2022-11-25 | $16.14 | $16.36 | $16.10 | $16.15 | $16.15 | 229,844 |
| 2022-11-23 | $16.06 | $16.21 | $15.87 | $16.15 | $16.15 | 358,252 |
| 2022-11-22 | $16.37 | $16.45 | $16.13 | $16.24 | $16.24 | 339,107 |
| 2022-11-21 | $15.93 | $16.37 | $15.93 | $16.20 | $16.20 | 507,303 |
| 2022-11-18 | $16.76 | $16.87 | $16.06 | $16.16 | $16.16 | 566,280 |
| 2022-11-17 | $16.29 | $16.47 | $16.06 | $16.25 | $16.25 | 506,424 |
| 2022-11-16 | $17.01 | $17.14 | $16.56 | $16.66 | $16.66 | 326,271 |
| 2022-11-15 | $16.91 | $17.34 | $16.83 | $17.22 | $17.22 | 788,642 |
| 2022-11-14 | $16.74 | $16.92 | $16.44 | $16.50 | $16.50 | 564,423 |
| 2022-11-11 | $16.93 | $17.57 | $16.82 | $16.96 | $16.96 | 573,665 |
| 2022-11-10 | $16.14 | $16.92 | $16.08 | $16.72 | $16.72 | 1,161,892 |
| 2022-11-09 | $15.88 | $15.88 | $15.19 | $15.45 | $15.45 | 1,477,357 |
| 2022-11-08 | $16.52 | $16.58 | $15.88 | $15.99 | $15.99 | 1,512,000 |
| 2022-11-07 | $16.12 | $16.62 | $16.09 | $16.44 | $16.44 | 587,655 |
| 2022-11-04 | $15.95 | $16.53 | $15.66 | $16.08 | $16.08 | 861,079 |
| 2022-11-03 | $15.45 | $15.95 | $14.95 | $15.70 | $15.70 | 1,425,634 |
| 2022-11-02 | $18.85 | $19.33 | $15.76 | $15.83 | $15.83 | 2,298,766 |
| 2022-11-01 | $23.87 | $23.87 | $23.10 | $23.36 | $23.36 | 642,886 |
| 2022-10-31 | $23.52 | $23.94 | $23.18 | $23.62 | $23.62 | 547,740 |
| 2022-10-28 | $22.82 | $23.79 | $22.57 | $23.78 | $23.78 | 560,763 |
| 2022-10-27 | $22.86 | $23.47 | $22.71 | $22.80 | $22.80 | 389,280 |
| 2022-10-26 | $22.62 | $23.09 | $22.39 | $22.64 | $22.64 | 301,159 |
| 2022-10-25 | $22.03 | $22.78 | $22.02 | $22.52 | $22.52 | 1,004,499 |
| 2022-10-24 | $21.85 | $22.01 | $21.49 | $21.88 | $21.88 | 428,414 |
| 2022-10-21 | $21.05 | $21.93 | $20.74 | $21.82 | $21.82 | 410,623 |
| 2022-10-20 | $21.00 | $21.37 | $20.54 | $20.87 | $20.87 | 593,139 |
| 2022-10-19 | $21.39 | $21.49 | $20.78 | $21.01 | $21.01 | 321,651 |
| 2022-10-18 | $21.61 | $22.10 | $21.23 | $21.58 | $21.58 | 472,758 |
| 2022-10-17 | $21.29 | $21.42 | $20.46 | $20.97 | $20.97 | 502,029 |
| 2022-10-14 | $21.69 | $21.92 | $20.84 | $20.91 | $20.91 | 297,498 |
| 2022-10-13 | $20.17 | $21.73 | $19.80 | $21.55 | $21.55 | 448,842 |
| 2022-10-12 | $21.05 | $21.23 | $20.70 | $20.72 | $20.72 | 532,964 |
| 2022-10-11 | $21.41 | $21.48 | $20.94 | $21.13 | $21.13 | 535,127 |
| 2022-10-10 | $21.49 | $21.70 | $21.29 | $21.55 | $21.55 | 293,333 |
| 2022-10-07 | $21.50 | $21.67 | $21.26 | $21.38 | $21.38 | 507,766 |
| 2022-10-06 | $21.13 | $21.94 | $21.13 | $21.75 | $21.75 | 366,843 |
| 2022-10-05 | $20.64 | $21.34 | $20.64 | $21.29 | $21.29 | 323,850 |
| 2022-10-04 | $20.44 | $21.10 | $20.44 | $21.09 | $21.09 | 516,854 |
| 2022-10-03 | $19.44 | $20.12 | $19.15 | $19.91 | $19.91 | 421,520 |
| 2022-09-30 | $19.37 | $19.55 | $19.03 | $19.06 | $19.06 | 736,906 |
| 2022-09-29 | $19.30 | $19.53 | $18.85 | $19.47 | $19.47 | 570,245 |
| 2022-09-28 | $19.35 | $19.76 | $19.04 | $19.64 | $19.64 | 584,773 |
| 2022-09-27 | $19.28 | $19.50 | $18.88 | $19.16 | $19.16 | 452,173 |
| 2022-09-26 | $19.25 | $19.52 | $18.86 | $18.94 | $18.94 | 518,697 |
| 2022-09-23 | $18.85 | $19.29 | $18.74 | $19.27 | $19.27 | 548,445 |
| 2022-09-22 | $19.95 | $19.95 | $19.13 | $19.15 | $19.15 | 414,316 |
| 2022-09-21 | $20.46 | $20.89 | $20.11 | $20.12 | $20.12 | 523,696 |
| 2022-09-20 | $20.47 | $20.47 | $19.90 | $20.17 | $20.17 | 330,705 |
| 2022-09-19 | $19.91 | $20.79 | $19.91 | $20.72 | $20.72 | 607,149 |
| 2022-09-16 | $19.90 | $20.18 | $19.46 | $20.17 | $20.17 | 955,754 |
| 2022-09-15 | $20.26 | $20.64 | $20.01 | $20.16 | $20.16 | 557,598 |
| 2022-09-14 | $20.64 | $20.79 | $19.91 | $20.55 | $20.55 | 687,374 |
| 2022-09-13 | $21.31 | $21.48 | $20.61 | $20.74 | $20.74 | 388,133 |
| 2022-09-12 | $21.95 | $22.29 | $21.76 | $22.05 | $22.05 | 373,936 |
| 2022-09-09 | $21.01 | $21.79 | $20.85 | $21.75 | $21.75 | 355,891 |
| 2022-09-08 | $20.88 | $21.00 | $20.46 | $20.79 | $20.79 | 520,621 |
| 2022-09-07 | $20.69 | $21.35 | $20.63 | $21.20 | $21.20 | 403,537 |
| 2022-09-06 | $21.13 | $21.13 | $20.41 | $20.66 | $20.66 | 550,408 |
| 2022-09-02 | $21.37 | $21.55 | $20.72 | $20.95 | $20.95 | 301,542 |
| 2022-09-01 | $20.60 | $20.97 | $20.39 | $20.94 | $20.94 | 409,609 |
| 2022-08-31 | $21.16 | $21.16 | $20.76 | $20.82 | $20.82 | 290,657 |
| 2022-08-30 | $21.50 | $21.51 | $20.86 | $21.15 | $21.15 | 363,247 |
| 2022-08-29 | $21.26 | $21.59 | $21.16 | $21.30 | $21.30 | 279,432 |
| 2022-08-26 | $22.52 | $22.60 | $21.53 | $21.58 | $21.58 | 322,557 |
| 2022-08-25 | $21.85 | $22.62 | $21.71 | $22.61 | $22.61 | 324,002 |
| 2022-08-24 | $21.51 | $21.96 | $21.47 | $21.70 | $21.70 | 239,188 |
| 2022-08-23 | $21.63 | $22.08 | $21.55 | $21.69 | $21.69 | 274,761 |
| 2022-08-22 | $22.01 | $22.04 | $21.62 | $21.73 | $21.73 | 384,093 |
| 2022-08-19 | $22.90 | $22.90 | $22.34 | $22.48 | $22.48 | 337,266 |
| 2022-08-18 | $22.76 | $23.22 | $22.76 | $23.03 | $23.03 | 260,484 |
| 2022-08-17 | $23.11 | $23.11 | $22.58 | $22.69 | $22.69 | 262,814 |
| 2022-08-16 | $23.25 | $23.68 | $23.06 | $23.56 | $23.56 | 400,595 |
| 2022-08-15 | $23.41 | $23.58 | $23.22 | $23.52 | $23.52 | 960,952 |
| 2022-08-12 | $23.50 | $23.75 | $23.17 | $23.73 | $23.73 | 453,671 |
| 2022-08-11 | $23.11 | $23.84 | $23.02 | $23.28 | $23.28 | 352,022 |
| 2022-08-10 | $22.95 | $23.43 | $22.78 | $22.81 | $22.81 | 505,421 |
| 2022-08-09 | $22.80 | $22.80 | $21.99 | $22.25 | $22.25 | 467,385 |
| 2022-08-08 | $22.88 | $23.44 | $22.88 | $23.07 | $23.07 | 388,977 |
| 2022-08-05 | $23.00 | $23.08 | $21.97 | $22.89 | $22.89 | 749,797 |
| 2022-08-04 | $22.66 | $23.03 | $22.61 | $22.66 | $22.66 | 334,250 |
| 2022-08-03 | $22.80 | $23.00 | $22.45 | $22.80 | $22.80 | 414,420 |
| 2022-08-02 | $22.57 | $23.05 | $22.35 | $22.60 | $22.60 | 248,165 |
| 2022-08-01 | $22.13 | $22.94 | $22.02 | $22.78 | $22.78 | 442,924 |
| 2022-07-29 | $22.01 | $22.55 | $21.88 | $22.51 | $22.51 | 572,749 |
| 2022-07-28 | $21.60 | $22.11 | $21.41 | $21.84 | $21.84 | 832,213 |
| 2022-07-27 | $21.34 | $21.72 | $21.07 | $21.58 | $21.58 | 384,436 |
| 2022-07-26 | $21.36 | $21.64 | $21.08 | $21.18 | $21.18 | 351,303 |
| 2022-07-25 | $21.76 | $21.87 | $21.42 | $21.56 | $21.56 | 297,421 |
| 2022-07-22 | $22.00 | $22.09 | $21.25 | $21.58 | $21.58 | 463,709 |
| 2022-07-21 | $21.29 | $21.87 | $21.08 | $21.87 | $21.87 | 426,995 |
| 2022-07-20 | $21.06 | $21.87 | $20.99 | $21.82 | $21.82 | 504,431 |
| 2022-07-19 | $20.64 | $21.23 | $20.59 | $21.02 | $21.02 | 771,051 |
| 2022-07-18 | $20.76 | $20.92 | $20.14 | $20.20 | $20.20 | 470,274 |
| 2022-07-15 | $20.41 | $20.60 | $20.02 | $20.47 | $20.47 | 519,698 |
| 2022-07-14 | $19.74 | $20.43 | $19.43 | $20.00 | $20.00 | 411,838 |
| 2022-07-13 | $19.79 | $20.54 | $19.67 | $20.29 | $20.29 | 607,019 |
| 2022-07-12 | $19.90 | $20.46 | $19.90 | $20.08 | $20.08 | 426,460 |
| 2022-07-11 | $20.01 | $20.40 | $19.93 | $20.01 | $20.01 | 470,585 |
| 2022-07-08 | $20.34 | $20.68 | $19.84 | $20.34 | $20.34 | 409,871 |
| 2022-07-07 | $19.54 | $20.38 | $19.54 | $20.27 | $20.27 | 512,041 |
| 2022-07-06 | $19.52 | $19.96 | $18.91 | $19.35 | $19.35 | 427,090 |
| 2022-07-05 | $18.86 | $19.63 | $18.36 | $19.60 | $19.60 | 892,882 |
| 2022-07-01 | $19.30 | $19.75 | $19.01 | $19.34 | $19.34 | 754,006 |
| 2022-06-30 | $19.03 | $19.75 | $18.85 | $19.42 | $19.42 | 617,119 |
| 2022-06-29 | $19.64 | $19.64 | $18.88 | $19.37 | $19.37 | 588,288 |
| 2022-06-28 | $21.04 | $21.43 | $19.69 | $19.71 | $19.71 | 486,405 |
| 2022-06-27 | $20.65 | $21.25 | $20.48 | $21.02 | $21.02 | 565,022 |
| 2022-06-24 | $19.66 | $20.69 | $19.66 | $20.45 | $20.45 | 1,504,261 |
| 2022-06-23 | $19.38 | $19.76 | $19.24 | $19.57 | $19.57 | 467,857 |
| 2022-06-22 | $19.36 | $19.74 | $19.15 | $19.49 | $19.49 | 582,219 |
| 2022-06-21 | $20.43 | $20.64 | $19.74 | $19.78 | $19.78 | 714,291 |
| 2022-06-17 | $19.90 | $20.00 | $19.27 | $19.89 | $19.89 | 1,266,531 |
| 2022-06-16 | $20.45 | $20.45 | $19.40 | $19.67 | $19.67 | 860,736 |
| 2022-06-15 | $21.25 | $21.60 | $20.68 | $21.19 | $21.19 | 615,846 |
| 2022-06-14 | $20.82 | $21.14 | $20.64 | $20.92 | $20.92 | 602,364 |
| 2022-06-13 | $21.19 | $21.38 | $20.25 | $20.76 | $20.76 | 875,279 |
| 2022-06-10 | $22.90 | $22.93 | $21.78 | $21.99 | $21.99 | 487,104 |
| 2022-06-09 | $23.68 | $23.78 | $23.34 | $23.45 | $23.45 | 442,442 |
| 2022-06-08 | $24.12 | $24.25 | $23.52 | $23.69 | $23.69 | 421,298 |
| 2022-06-07 | $24.06 | $24.56 | $24.02 | $24.43 | $24.43 | 372,877 |
| 2022-06-06 | $24.74 | $24.77 | $24.05 | $24.37 | $24.37 | 417,961 |
| 2022-06-03 | $23.86 | $24.38 | $23.60 | $24.23 | $24.23 | 471,356 |
| 2022-06-02 | $23.62 | $24.09 | $23.52 | $24.04 | $24.04 | 420,548 |
| 2022-06-01 | $23.59 | $23.91 | $22.97 | $23.38 | $23.38 | 488,869 |
| 2022-05-31 | $23.84 | $24.22 | $23.35 | $23.62 | $23.62 | 765,646 |
| 2022-05-27 | $23.95 | $24.56 | $23.60 | $24.33 | $24.33 | 369,745 |
| 2022-05-26 | $23.28 | $23.87 | $23.23 | $23.70 | $23.70 | 416,462 |
| 2022-05-25 | $21.97 | $23.24 | $21.97 | $23.12 | $23.12 | 483,288 |
| 2022-05-24 | $22.61 | $22.63 | $21.42 | $22.29 | $22.29 | 615,123 |
| 2022-05-23 | $23.05 | $23.05 | $22.40 | $22.69 | $22.69 | 529,998 |
| 2022-05-20 | $23.41 | $23.58 | $22.22 | $22.94 | $22.94 | 513,950 |
| 2022-05-19 | $22.81 | $23.65 | $22.81 | $23.15 | $23.15 | 624,458 |
| 2022-05-18 | $23.45 | $24.16 | $23.08 | $23.20 | $23.20 | 726,311 |
| 2022-05-17 | $23.18 | $23.86 | $23.18 | $23.66 | $23.66 | 441,077 |
| 2022-05-16 | $22.88 | $22.93 | $22.35 | $22.63 | $22.63 | 397,566 |
| 2022-05-13 | $22.55 | $23.41 | $22.51 | $23.16 | $23.16 | 535,549 |
| 2022-05-12 | $21.50 | $22.24 | $21.34 | $22.20 | $22.20 | 679,122 |
| 2022-05-11 | $22.31 | $22.63 | $21.42 | $21.51 | $21.51 | 632,966 |
| 2022-05-10 | $24.12 | $24.34 | $21.86 | $22.26 | $22.26 | 798,976 |
| 2022-05-09 | $23.86 | $24.38 | $23.51 | $23.97 | $23.97 | 751,323 |
| 2022-05-06 | $24.83 | $24.87 | $23.96 | $24.48 | $24.48 | 1,071,599 |
| 2022-05-05 | $25.47 | $25.71 | $24.59 | $25.04 | $25.04 | 994,330 |
| 2022-05-04 | $25.31 | $27.00 | $24.31 | $26.03 | $26.03 | 1,098,212 |
| 2022-05-03 | $23.26 | $24.10 | $23.13 | $23.63 | $23.63 | 856,119 |
| 2022-05-02 | $22.49 | $23.43 | $22.07 | $23.34 | $23.34 | 642,085 |
| 2022-04-29 | $23.38 | $23.90 | $22.36 | $22.49 | $22.49 | 945,750 |
| 2022-04-28 | $23.04 | $23.90 | $22.55 | $23.67 | $23.67 | 442,647 |
| 2022-04-27 | $22.64 | $23.05 | $22.09 | $22.71 | $22.71 | 717,320 |
| 2022-04-26 | $22.82 | $23.12 | $22.60 | $22.75 | $22.75 | 731,672 |
| 2022-04-25 | $22.79 | $23.29 | $22.28 | $23.23 | $23.23 | 761,674 |
| 2022-04-22 | $23.53 | $23.87 | $22.87 | $23.01 | $23.01 | 542,018 |
| 2022-04-21 | $24.67 | $24.98 | $23.41 | $23.67 | $23.67 | 856,301 |
| 2022-04-20 | $24.00 | $24.54 | $23.90 | $24.38 | $24.38 | 607,526 |
| 2022-04-19 | $22.89 | $23.93 | $22.89 | $23.70 | $23.70 | 850,223 |
| 2022-04-18 | $22.60 | $23.29 | $22.47 | $22.71 | $22.71 | 764,236 |
| 2022-04-14 | $23.17 | $23.70 | $22.72 | $22.83 | $22.83 | 1,011,196 |
| 2022-04-13 | $21.84 | $23.27 | $21.83 | $23.06 | $23.06 | 804,060 |
| 2022-04-12 | $21.88 | $22.59 | $21.68 | $21.84 | $21.84 | 954,176 |
| 2022-04-11 | $21.26 | $21.88 | $21.21 | $21.49 | $21.49 | 761,184 |
| 2022-04-08 | $21.81 | $21.98 | $21.39 | $21.46 | $21.46 | 724,447 |
| 2022-04-07 | $21.49 | $22.03 | $21.20 | $21.85 | $21.85 | 1,180,733 |
| 2022-04-06 | $22.20 | $22.38 | $21.35 | $21.61 | $21.61 | 842,772 |
| 2022-04-05 | $24.17 | $24.33 | $22.38 | $22.47 | $22.47 | 585,715 |
| 2022-04-04 | $24.54 | $24.65 | $23.79 | $24.17 | $24.17 | 462,864 |
| 2022-04-01 | $23.98 | $24.48 | $23.84 | $24.46 | $24.46 | 637,801 |
| 2022-03-31 | $24.39 | $24.66 | $23.80 | $23.83 | $23.83 | 597,817 |
| 2022-03-30 | $25.57 | $25.69 | $24.42 | $24.51 | $24.51 | 438,842 |
| 2022-03-29 | $25.21 | $26.05 | $25.20 | $25.67 | $25.67 | 817,111 |
| 2022-03-28 | $24.60 | $24.75 | $24.08 | $24.74 | $24.74 | 725,771 |
| 2022-03-25 | $24.89 | $25.10 | $24.35 | $24.76 | $24.76 | 576,735 |
| 2022-03-24 | $25.79 | $25.86 | $24.78 | $24.88 | $24.88 | 449,140 |
| 2022-03-23 | $26.23 | $26.23 | $25.55 | $25.61 | $25.61 | 387,682 |
| 2022-03-22 | $26.55 | $26.76 | $26.35 | $26.50 | $26.50 | 590,634 |
| 2022-03-21 | $26.43 | $26.80 | $25.96 | $26.30 | $26.30 | 383,687 |
| 2022-03-18 | $26.53 | $26.74 | $26.09 | $26.55 | $26.55 | 1,079,030 |
| 2022-03-17 | $26.29 | $26.86 | $26.21 | $26.60 | $26.60 | 502,513 |
| 2022-03-16 | $26.00 | $27.07 | $25.84 | $26.64 | $26.64 | 1,047,093 |
| 2022-03-15 | $24.75 | $25.66 | $24.49 | $25.54 | $25.54 | 939,958 |
| 2022-03-14 | $25.35 | $25.51 | $24.50 | $24.75 | $24.75 | 383,474 |
| 2022-03-11 | $25.37 | $25.71 | $25.20 | $25.27 | $25.27 | 537,896 |
| 2022-03-10 | $24.79 | $25.28 | $24.58 | $25.27 | $25.27 | 419,120 |
| 2022-03-09 | $25.07 | $25.58 | $25.02 | $25.40 | $25.40 | 617,513 |
| 2022-03-08 | $23.72 | $25.36 | $23.58 | $24.52 | $24.52 | 649,945 |
| 2022-03-07 | $24.58 | $24.88 | $23.51 | $23.79 | $23.79 | 575,015 |
| 2022-03-04 | $25.21 | $25.21 | $24.33 | $24.62 | $24.62 | 418,001 |
| 2022-03-03 | $25.88 | $26.08 | $25.32 | $25.53 | $25.53 | 403,896 |
| 2022-03-02 | $25.76 | $26.13 | $25.58 | $25.79 | $25.79 | 511,552 |
| 2022-03-01 | $25.60 | $26.01 | $25.12 | $25.52 | $25.52 | 844,109 |
| 2022-02-28 | $25.07 | $26.02 | $24.99 | $25.74 | $25.74 | 1,069,371 |
| 2022-02-25 | $25.27 | $25.63 | $24.92 | $25.48 | $25.48 | 453,214 |
| 2022-02-24 | $23.21 | $25.27 | $23.05 | $25.13 | $25.13 | 1,072,130 |
| 2022-02-23 | $25.50 | $25.59 | $23.84 | $24.01 | $24.01 | 771,296 |
| 2022-02-22 | $25.28 | $25.76 | $24.96 | $25.20 | $25.20 | 612,227 |
| 2022-02-18 | $25.81 | $26.22 | $25.06 | $25.53 | $25.53 | 887,101 |
| 2022-02-17 | $26.38 | $27.00 | $26.08 | $26.12 | $26.12 | 967,590 |
| 2022-02-16 | $25.11 | $26.94 | $24.11 | $26.77 | $26.77 | 1,804,038 |
| 2022-02-15 | $24.81 | $25.25 | $24.58 | $24.82 | $24.82 | 1,015,418 |
| 2022-02-14 | $24.39 | $24.94 | $24.25 | $24.37 | $24.37 | 762,838 |
| 2022-02-11 | $24.52 | $24.81 | $23.73 | $24.23 | $24.23 | 693,374 |
| 2022-02-10 | $24.49 | $25.11 | $24.15 | $24.37 | $24.37 | 685,834 |
| 2022-02-09 | $24.59 | $25.21 | $24.51 | $25.11 | $25.11 | 1,275,809 |
| 2022-02-08 | $23.72 | $24.37 | $23.54 | $24.18 | $24.18 | 1,466,993 |
| 2022-02-07 | $23.70 | $24.19 | $23.21 | $23.81 | $23.81 | 822,566 |
| 2022-02-04 | $23.48 | $23.73 | $22.79 | $23.36 | $23.36 | 467,696 |
| 2022-02-03 | $24.49 | $24.75 | $23.65 | $23.70 | $23.70 | 489,182 |
| 2022-02-02 | $25.03 | $25.28 | $24.36 | $24.81 | $24.81 | 627,375 |
| 2022-02-01 | $24.83 | $25.33 | $24.61 | $25.14 | $25.14 | 702,542 |
| 2022-01-31 | $23.22 | $24.84 | $23.22 | $24.78 | $24.78 | 758,884 |
| 2022-01-28 | $22.81 | $23.57 | $22.29 | $23.55 | $23.55 | 499,614 |
| 2022-01-27 | $23.71 | $24.19 | $22.49 | $22.86 | $22.86 | 612,809 |
| 2022-01-26 | $24.63 | $25.05 | $23.26 | $23.63 | $23.63 | 592,363 |
| 2022-01-25 | $24.47 | $24.65 | $23.77 | $24.08 | $24.08 | 542,483 |
| 2022-01-24 | $23.72 | $25.17 | $23.30 | $25.06 | $25.06 | 779,426 |
| 2022-01-21 | $25.26 | $25.39 | $24.19 | $24.29 | $24.29 | 990,811 |
| 2022-01-20 | $25.83 | $26.44 | $25.33 | $25.36 | $25.36 | 1,024,918 |
| 2022-01-19 | $26.05 | $26.41 | $25.61 | $25.79 | $25.79 | 1,084,922 |
| 2022-01-18 | $25.68 | $26.28 | $25.62 | $25.77 | $25.77 | 692,238 |
| 2022-01-14 | $25.15 | $26.18 | $25.15 | $26.17 | $26.17 | 501,957 |
| 2022-01-13 | $25.77 | $26.15 | $25.47 | $25.63 | $25.63 | 593,324 |
| 2022-01-12 | $25.08 | $25.71 | $24.97 | $25.49 | $25.49 | 634,335 |
| 2022-01-11 | $24.61 | $24.92 | $24.15 | $24.74 | $24.74 | 651,065 |
| 2022-01-10 | $24.57 | $24.79 | $23.97 | $24.74 | $24.74 | 377,747 |
| 2022-01-07 | $25.36 | $25.92 | $24.84 | $24.85 | $24.85 | 277,777 |
| 2022-01-06 | $26.21 | $26.25 | $25.39 | $25.41 | $25.41 | 491,492 |
| 2022-01-05 | $26.78 | $27.46 | $26.12 | $26.16 | $26.16 | 458,263 |
| 2022-01-04 | $26.25 | $26.63 | $25.95 | $26.59 | $26.59 | 621,370 |
| 2022-01-03 | $26.29 | $26.86 | $25.81 | $26.31 | $26.31 | 624,385 |
| 2021-12-31 | $25.57 | $26.18 | $25.47 | $26.03 | $26.03 | 459,449 |
| 2021-12-30 | $25.85 | $26.44 | $25.64 | $25.66 | $25.66 | 384,509 |
| 2021-12-29 | $26.10 | $26.36 | $25.86 | $25.99 | $25.99 | 333,842 |
| 2021-12-28 | $26.27 | $26.52 | $26.05 | $26.12 | $26.12 | 379,624 |
| 2021-12-27 | $26.24 | $26.50 | $26.01 | $26.44 | $26.44 | 316,824 |
| 2021-12-23 | $26.16 | $26.49 | $25.98 | $26.20 | $26.20 | 596,253 |
| 2021-12-22 | $25.60 | $25.98 | $25.24 | $25.93 | $25.93 | 528,236 |
| 2021-12-21 | $24.50 | $25.64 | $24.46 | $25.63 | $25.63 | 641,745 |
| 2021-12-20 | $24.70 | $24.96 | $23.36 | $24.12 | $24.12 | 870,438 |
| 2021-12-17 | $24.98 | $25.72 | $24.61 | $25.15 | $25.15 | 1,805,641 |
| 2021-12-16 | $25.62 | $25.91 | $25.18 | $25.37 | $25.37 | 714,767 |
| 2021-12-15 | $24.62 | $25.43 | $24.44 | $25.38 | $25.38 | 834,636 |
| 2021-12-14 | $24.63 | $25.16 | $24.51 | $24.72 | $24.72 | 823,944 |
| 2021-12-13 | $25.60 | $25.99 | $24.76 | $24.79 | $24.79 | 687,266 |
| 2021-12-10 | $26.14 | $26.52 | $25.71 | $25.93 | $25.93 | 364,533 |
| 2021-12-09 | $26.32 | $26.73 | $25.89 | $25.98 | $25.98 | 471,258 |
| 2021-12-08 | $26.93 | $26.99 | $26.61 | $26.68 | $26.68 | 461,355 |
| 2021-12-07 | $27.71 | $28.00 | $26.82 | $26.92 | $26.92 | 511,456 |
| 2021-12-06 | $27.09 | $27.60 | $26.73 | $27.23 | $27.23 | 774,874 |
| 2021-12-03 | $27.50 | $27.50 | $26.17 | $26.52 | $26.52 | 934,456 |
| 2021-12-02 | $26.47 | $27.43 | $26.17 | $27.33 | $27.33 | 813,536 |
| 2021-12-01 | $26.95 | $27.56 | $26.15 | $26.23 | $26.23 | 1,057,512 |
| 2021-11-30 | $26.89 | $27.20 | $25.55 | $26.09 | $26.09 | 1,429,981 |
| 2021-11-29 | $27.20 | $27.68 | $26.88 | $27.25 | $27.25 | 1,120,146 |
| 2021-11-26 | $26.45 | $26.83 | $26.15 | $26.57 | $26.57 | 1,019,165 |
| 2021-11-24 | $27.32 | $28.07 | $27.30 | $27.82 | $27.82 | 522,028 |
| 2021-11-23 | $27.67 | $28.35 | $27.43 | $27.61 | $27.61 | 857,574 |
| 2021-11-22 | $27.64 | $28.24 | $27.26 | $27.78 | $27.78 | 615,646 |
| 2021-11-19 | $27.07 | $27.88 | $27.07 | $27.26 | $27.26 | 723,478 |
| 2021-11-18 | $27.85 | $28.11 | $27.23 | $27.53 | $27.53 | 652,357 |
| 2021-11-17 | $27.58 | $27.77 | $26.84 | $27.58 | $27.58 | 832,080 |
| 2021-11-16 | $27.13 | $28.29 | $26.92 | $27.83 | $27.83 | 635,050 |
| 2021-11-15 | $28.00 | $28.16 | $27.06 | $27.25 | $27.25 | 572,072 |
| 2021-11-12 | $27.86 | $28.10 | $27.21 | $27.76 | $27.76 | 844,752 |
| 2021-11-11 | $27.09 | $27.61 | $26.35 | $27.56 | $27.56 | 740,057 |
| 2021-11-10 | $26.99 | $27.82 | $26.92 | $27.03 | $27.03 | 2,190,794 |
| 2021-11-09 | $26.22 | $27.58 | $25.92 | $27.18 | $27.18 | 753,099 |
| 2021-11-08 | $26.71 | $27.00 | $26.00 | $26.23 | $26.23 | 409,079 |
| 2021-11-05 | $25.55 | $26.86 | $24.00 | $26.46 | $26.46 | 1,354,197 |
| 2021-11-04 | $27.35 | $27.85 | $26.99 | $27.20 | $27.20 | 809,601 |
| 2021-11-03 | $25.80 | $27.62 | $25.62 | $27.35 | $27.35 | 892,132 |
| 2021-11-02 | $26.13 | $26.13 | $25.34 | $25.86 | $25.86 | 519,535 |
| 2021-11-01 | $24.72 | $26.22 | $24.59 | $26.12 | $26.12 | 778,469 |
| 2021-10-29 | $25.02 | $25.19 | $24.44 | $24.66 | $24.66 | 558,414 |
| 2021-10-28 | $24.46 | $25.16 | $24.46 | $25.08 | $25.08 | 409,140 |
| 2021-10-27 | $25.05 | $25.21 | $24.19 | $24.23 | $24.23 | 513,838 |
| 2021-10-26 | $25.92 | $26.09 | $25.15 | $25.20 | $25.20 | 540,767 |
| 2021-10-25 | $25.69 | $26.07 | $25.41 | $25.95 | $25.95 | 617,190 |
| 2021-10-22 | $25.66 | $26.01 | $25.60 | $25.77 | $25.77 | 597,482 |
| 2021-10-21 | $25.43 | $25.74 | $25.17 | $25.71 | $25.71 | 628,464 |
| 2021-10-20 | $25.22 | $25.53 | $24.95 | $25.43 | $25.43 | 511,482 |
| 2021-10-19 | $25.48 | $25.52 | $24.75 | $25.11 | $25.11 | 424,027 |
| 2021-10-18 | $24.77 | $25.30 | $24.43 | $25.18 | $25.18 | 657,375 |
| 2021-10-15 | $25.50 | $25.86 | $25.12 | $25.17 | $25.17 | 663,744 |
| 2021-10-14 | $23.93 | $24.91 | $23.68 | $24.89 | $24.89 | 471,168 |
| 2021-10-13 | $23.52 | $23.82 | $23.36 | $23.64 | $23.64 | 508,422 |
| 2021-10-12 | $23.65 | $23.98 | $23.39 | $23.51 | $23.51 | 541,437 |
| 2021-10-11 | $23.52 | $23.88 | $23.52 | $23.57 | $23.57 | 484,022 |
| 2021-10-08 | $24.29 | $24.54 | $23.50 | $23.52 | $23.52 | 474,212 |
| 2021-10-07 | $24.22 | $24.95 | $24.18 | $24.29 | $24.29 | 837,398 |
| 2021-10-06 | $23.93 | $24.27 | $23.19 | $23.84 | $23.84 | 913,228 |
| 2021-10-05 | $24.68 | $24.98 | $24.35 | $24.58 | $24.58 | 943,518 |
| 2021-10-04 | $25.04 | $25.23 | $24.41 | $24.51 | $24.51 | 465,802 |
| 2021-10-01 | $24.81 | $25.57 | $24.81 | $25.12 | $25.12 | 612,929 |
| 2021-09-30 | $25.36 | $25.95 | $24.79 | $24.79 | $24.79 | 521,152 |
| 2021-09-29 | $25.42 | $25.68 | $25.00 | $25.42 | $25.42 | 465,951 |
| 2021-09-28 | $25.96 | $26.13 | $24.83 | $25.17 | $25.17 | 870,457 |
| 2021-09-27 | $25.29 | $26.43 | $25.23 | $26.26 | $26.26 | 729,344 |
| 2021-09-24 | $25.68 | $25.90 | $25.40 | $25.42 | $25.42 | 510,749 |
| 2021-09-23 | $25.53 | $26.23 | $25.31 | $26.00 | $26.00 | 1,075,129 |
| 2021-09-22 | $25.45 | $25.83 | $25.08 | $25.18 | $25.18 | 677,637 |
| 2021-09-21 | $26.16 | $26.27 | $25.03 | $25.17 | $25.17 | 731,936 |
| 2021-09-20 | $25.88 | $26.43 | $25.55 | $26.37 | $26.37 | 802,070 |
| 2021-09-17 | $27.69 | $27.89 | $26.38 | $26.72 | $26.72 | 2,537,492 |
| 2021-09-16 | $28.58 | $28.73 | $27.26 | $27.58 | $27.58 | 647,823 |
| 2021-09-15 | $27.84 | $28.85 | $27.67 | $28.44 | $28.44 | 727,020 |
| 2021-09-14 | $28.80 | $28.87 | $27.60 | $27.82 | $27.82 | 616,589 |
| 2021-09-13 | $29.47 | $29.70 | $28.45 | $28.71 | $28.71 | 563,431 |
| 2021-09-10 | $29.56 | $29.71 | $28.94 | $29.00 | $29.00 | 567,311 |
| 2021-09-09 | $30.00 | $30.17 | $29.30 | $29.39 | $29.39 | 460,192 |
| 2021-09-08 | $30.74 | $30.76 | $29.87 | $29.96 | $29.96 | 446,758 |
| 2021-09-07 | $31.70 | $31.83 | $30.90 | $30.91 | $30.91 | 338,552 |
| 2021-09-03 | $32.38 | $32.38 | $31.42 | $31.91 | $31.91 | 353,927 |
| 2021-09-02 | $32.39 | $32.58 | $31.79 | $32.36 | $32.36 | 578,092 |
| 2021-09-01 | $32.39 | $32.64 | $31.55 | $32.04 | $32.04 | 704,632 |
| 2021-08-31 | $32.44 | $32.94 | $31.77 | $32.24 | $32.24 | 737,625 |
| 2021-08-30 | $32.33 | $32.76 | $32.12 | $32.52 | $32.52 | 440,239 |
| 2021-08-27 | $31.31 | $32.60 | $31.22 | $32.24 | $32.24 | 651,509 |
| 2021-08-26 | $30.90 | $31.32 | $30.81 | $31.05 | $31.05 | 439,479 |
| 2021-08-25 | $30.51 | $31.14 | $30.34 | $31.04 | $31.04 | 409,957 |
| 2021-08-24 | $30.05 | $30.39 | $29.93 | $30.35 | $30.35 | 303,394 |
| 2021-08-23 | $29.68 | $29.82 | $29.27 | $29.79 | $29.79 | 296,614 |
| 2021-08-20 | $28.65 | $29.50 | $28.27 | $29.41 | $29.41 | 493,657 |
| 2021-08-19 | $28.67 | $29.26 | $28.31 | $28.45 | $28.45 | 699,242 |
| 2021-08-18 | $29.75 | $30.30 | $29.05 | $29.20 | $29.20 | 812,997 |
| 2021-08-17 | $30.02 | $30.56 | $29.47 | $30.11 | $30.11 | 918,567 |
| 2021-08-16 | $30.56 | $30.85 | $30.37 | $30.58 | $30.58 | 438,764 |
| 2021-08-13 | $31.31 | $31.47 | $30.82 | $31.05 | $31.05 | 507,088 |
| 2021-08-12 | $30.77 | $31.60 | $30.75 | $31.47 | $31.47 | 829,268 |
| 2021-08-11 | $30.52 | $31.26 | $29.98 | $31.00 | $31.00 | 718,136 |
| 2021-08-10 | $30.00 | $30.77 | $29.97 | $30.50 | $30.50 | 796,198 |
| 2021-08-09 | $31.74 | $31.75 | $29.91 | $30.00 | $30.00 | 779,748 |
| 2021-08-06 | $31.60 | $33.25 | $30.17 | $31.89 | $31.89 | 931,970 |
| 2021-08-05 | $30.72 | $31.03 | $30.30 | $30.50 | $30.50 | 686,728 |
| 2021-08-04 | $30.49 | $31.00 | $30.09 | $30.50 | $30.50 | 859,456 |
| 2021-08-03 | $29.39 | $30.87 | $28.99 | $30.86 | $30.86 | 1,010,639 |
| 2021-08-02 | $29.68 | $30.63 | $29.21 | $29.41 | $29.41 | 871,812 |
| 2021-07-30 | $29.24 | $29.88 | $29.01 | $29.50 | $29.50 | 608,949 |
| 2021-07-29 | $29.14 | $29.92 | $29.00 | $29.65 | $29.65 | 420,917 |
| 2021-07-28 | $28.99 | $29.34 | $28.31 | $28.85 | $28.85 | 705,782 |
| 2021-07-27 | $28.55 | $28.95 | $28.25 | $28.80 | $28.80 | 453,076 |
| 2021-07-26 | $29.08 | $29.50 | $28.70 | $29.00 | $29.00 | 413,092 |
| 2021-07-23 | $28.57 | $29.04 | $28.25 | $29.00 | $29.00 | 385,132 |
| 2021-07-22 | $28.99 | $28.99 | $28.05 | $28.29 | $28.29 | 697,918 |
| 2021-07-21 | $27.73 | $29.26 | $27.63 | $28.99 | $28.99 | 852,118 |
| 2021-07-20 | $26.25 | $27.80 | $25.79 | $27.46 | $27.46 | 890,156 |
| 2021-07-19 | $25.80 | $26.41 | $25.46 | $26.21 | $26.21 | 860,104 |
| 2021-07-16 | $27.79 | $28.12 | $26.64 | $26.72 | $26.72 | 412,141 |
| 2021-07-15 | $27.22 | $27.94 | $27.12 | $27.53 | $27.53 | 387,928 |
| 2021-07-14 | $28.58 | $29.02 | $27.51 | $27.56 | $27.56 | 404,912 |
| 2021-07-13 | $29.59 | $29.64 | $28.43 | $28.46 | $28.46 | 493,430 |
| 2021-07-12 | $29.36 | $29.87 | $29.35 | $29.74 | $29.74 | 497,163 |
| 2021-07-09 | $29.06 | $29.71 | $28.86 | $29.43 | $29.43 | 308,658 |
| 2021-07-08 | $28.61 | $29.34 | $28.30 | $28.44 | $28.44 | 552,230 |
| 2021-07-07 | $29.19 | $29.73 | $28.95 | $29.50 | $29.50 | 889,558 |
| 2021-07-06 | $30.02 | $30.02 | $28.78 | $29.30 | $29.30 | 731,795 |
| 2021-07-02 | $30.49 | $30.53 | $29.60 | $29.93 | $29.93 | 394,803 |
| 2021-07-01 | $30.15 | $30.38 | $29.69 | $30.24 | $30.24 | 539,589 |
| 2021-06-30 | $29.32 | $30.15 | $29.08 | $30.00 | $30.00 | 873,981 |
| 2021-06-29 | $29.87 | $30.14 | $29.34 | $29.62 | $29.62 | 655,295 |
| 2021-06-28 | $29.50 | $29.91 | $28.94 | $29.86 | $29.86 | 824,155 |
| 2021-06-25 | $30.12 | $30.49 | $29.49 | $29.55 | $29.55 | 2,661,824 |
| 2021-06-24 | $30.19 | $30.37 | $29.64 | $30.22 | $30.22 | 673,615 |
| 2021-06-23 | $30.03 | $30.14 | $29.61 | $29.81 | $29.81 | 602,430 |
| 2021-06-22 | $29.89 | $30.22 | $29.46 | $29.98 | $29.98 | 519,820 |
| 2021-06-21 | $29.00 | $30.20 | $28.64 | $30.06 | $30.06 | 786,142 |
| 2021-06-18 | $28.65 | $29.14 | $28.29 | $28.41 | $28.41 | 2,322,247 |
| 2021-06-17 | $30.98 | $31.19 | $28.95 | $29.40 | $29.40 | 1,070,212 |
| 2021-06-16 | $30.97 | $31.37 | $30.25 | $31.01 | $31.01 | 567,611 |
| 2021-06-15 | $30.38 | $31.00 | $30.16 | $30.95 | $30.95 | 514,109 |
| 2021-06-14 | $31.14 | $31.58 | $30.27 | $30.59 | $30.59 | 486,294 |
| 2021-06-11 | $31.21 | $31.37 | $30.71 | $31.02 | $31.02 | 300,574 |
| 2021-06-10 | $31.11 | $31.41 | $30.69 | $30.90 | $30.90 | 464,894 |
| 2021-06-09 | $32.67 | $32.78 | $31.10 | $31.11 | $31.11 | 534,191 |
| 2021-06-08 | $32.19 | $32.80 | $31.78 | $32.62 | $32.62 | 804,862 |
| 2021-06-07 | $32.00 | $32.47 | $30.78 | $32.12 | $32.12 | 742,596 |
| 2021-06-04 | $31.21 | $32.00 | $31.20 | $31.81 | $31.81 | 650,619 |
| 2021-06-03 | $30.19 | $31.19 | $29.54 | $31.04 | $31.04 | 621,791 |
| 2021-06-02 | $31.07 | $31.29 | $30.14 | $30.60 | $30.60 | 613,790 |
| 2021-06-01 | $30.12 | $31.34 | $29.95 | $31.16 | $31.16 | 709,275 |
| 2021-05-28 | $30.65 | $30.74 | $29.32 | $29.90 | $29.90 | 501,768 |
| 2021-05-27 | $29.40 | $30.55 | $29.07 | $30.46 | $30.46 | 735,463 |
| 2021-05-26 | $28.79 | $29.37 | $28.66 | $29.10 | $29.10 | 603,979 |
| 2021-05-25 | $29.37 | $30.26 | $28.78 | $28.85 | $28.85 | 548,761 |
| 2021-05-24 | $29.26 | $29.70 | $28.86 | $29.23 | $29.23 | 396,066 |
| 2021-05-21 | $29.08 | $29.57 | $28.75 | $29.04 | $29.04 | 444,577 |
| 2021-05-20 | $28.49 | $28.84 | $28.06 | $28.58 | $28.58 | 332,401 |
| 2021-05-19 | $27.63 | $28.51 | $27.19 | $28.48 | $28.48 | 432,576 |
| 2021-05-18 | $29.04 | $29.19 | $28.29 | $28.32 | $28.32 | 422,979 |
| 2021-05-17 | $28.69 | $29.02 | $28.17 | $28.93 | $28.93 | 394,300 |
| 2021-05-14 | $28.44 | $29.16 | $28.08 | $29.14 | $29.14 | 403,356 |
| 2021-05-13 | $26.78 | $28.58 | $26.60 | $28.12 | $28.12 | 730,910 |
| 2021-05-12 | $27.78 | $27.93 | $26.47 | $26.68 | $26.68 | 766,798 |
| 2021-05-11 | $27.87 | $28.37 | $27.38 | $28.28 | $28.28 | 697,788 |
| 2021-05-10 | $29.71 | $30.58 | $28.54 | $28.57 | $28.57 | 721,867 |
| 2021-05-07 | $30.66 | $31.45 | $29.76 | $30.28 | $30.28 | 904,715 |
| 2021-05-06 | $29.52 | $30.10 | $28.79 | $29.97 | $29.97 | 1,127,971 |
| 2021-05-05 | $29.24 | $29.60 | $28.89 | $29.58 | $29.58 | 554,773 |
| 2021-05-04 | $30.12 | $30.24 | $28.51 | $28.92 | $28.92 | 592,329 |
| 2021-05-03 | $30.65 | $31.30 | $30.32 | $30.56 | $30.56 | 1,021,109 |
| 2021-04-30 | $29.94 | $30.66 | $29.70 | $30.01 | $30.01 | 873,335 |
| 2021-04-29 | $30.69 | $30.92 | $29.83 | $30.69 | $30.69 | 412,174 |
| 2021-04-28 | $30.34 | $30.92 | $30.28 | $30.40 | $30.40 | 416,899 |
| 2021-04-27 | $30.57 | $31.04 | $30.20 | $30.40 | $30.40 | 461,439 |
| 2021-04-26 | $30.59 | $31.22 | $30.45 | $30.73 | $30.73 | 391,671 |
| 2021-04-23 | $30.00 | $30.77 | $29.65 | $30.34 | $30.34 | 484,281 |
| 2021-04-22 | $29.24 | $30.86 | $29.18 | $29.85 | $29.85 | 792,277 |
| 2021-04-21 | $28.19 | $29.09 | $27.84 | $28.97 | $28.97 | 577,714 |
| 2021-04-20 | $28.43 | $28.75 | $27.38 | $28.61 | $28.61 | 1,060,095 |
| 2021-04-19 | $28.45 | $28.82 | $28.12 | $28.30 | $28.30 | 509,908 |
| 2021-04-16 | $29.32 | $29.50 | $28.53 | $28.57 | $28.57 | 342,186 |
| 2021-04-15 | $28.92 | $29.01 | $28.10 | $28.97 | $28.97 | 494,023 |
| 2021-04-14 | $28.30 | $29.10 | $28.18 | $28.59 | $28.59 | 470,004 |
| 2021-04-13 | $28.31 | $28.51 | $27.35 | $27.91 | $27.91 | 572,716 |
| 2021-04-12 | $28.19 | $28.30 | $27.59 | $28.16 | $28.16 | 744,416 |
| 2021-04-09 | $28.37 | $28.37 | $27.80 | $28.06 | $28.06 | 600,596 |
| 2021-04-08 | $28.38 | $28.87 | $28.07 | $28.55 | $28.55 | 488,678 |
| 2021-04-07 | $28.99 | $29.16 | $28.08 | $28.30 | $28.30 | 520,201 |
| 2021-04-06 | $29.00 | $29.83 | $28.96 | $29.13 | $29.13 | 578,583 |
| 2021-04-05 | $29.88 | $30.17 | $28.18 | $28.62 | $28.62 | 697,318 |
| 2021-04-01 | $28.76 | $29.78 | $28.62 | $29.60 | $29.60 | 766,673 |
| 2021-03-31 | $29.08 | $29.45 | $28.19 | $28.25 | $28.25 | 945,917 |
| 2021-03-30 | $28.03 | $29.03 | $27.75 | $28.90 | $28.90 | 654,790 |
| 2021-03-29 | $29.21 | $29.96 | $28.30 | $28.32 | $28.32 | 820,528 |
| 2021-03-26 | $28.73 | $29.49 | $28.39 | $29.46 | $29.46 | 493,879 |
| 2021-03-25 | $26.81 | $28.44 | $26.56 | $28.25 | $28.25 | 722,439 |
| 2021-03-24 | $28.39 | $29.12 | $27.68 | $27.71 | $27.71 | 1,017,948 |
| 2021-03-23 | $28.21 | $28.65 | $27.58 | $28.02 | $28.02 | 1,060,778 |
| 2021-03-22 | $29.42 | $29.57 | $28.51 | $28.99 | $28.99 | 728,428 |
| 2021-03-19 | $29.39 | $29.86 | $28.10 | $29.71 | $29.71 | 2,869,037 |
| 2021-03-18 | $29.80 | $30.93 | $29.05 | $29.16 | $29.16 | 834,893 |
| 2021-03-17 | $29.10 | $30.46 | $28.83 | $30.30 | $30.30 | 795,028 |
| 2021-03-16 | $29.85 | $30.00 | $29.26 | $29.62 | $29.62 | 733,113 |
| 2021-03-15 | $30.08 | $30.20 | $29.23 | $29.96 | $29.96 | 782,022 |
| 2021-03-12 | $30.91 | $31.56 | $29.05 | $30.01 | $30.01 | 2,058,424 |
| 2021-03-11 | $27.97 | $31.67 | $27.90 | $31.51 | $31.51 | 2,172,157 |
| 2021-03-10 | $27.89 | $28.62 | $27.79 | $28.08 | $28.08 | 1,444,114 |
| 2021-03-09 | $28.95 | $29.30 | $27.30 | $27.69 | $27.69 | 1,505,671 |
| 2021-03-08 | $30.42 | $30.55 | $28.23 | $28.53 | $28.53 | 2,278,613 |
| 2021-03-05 | $28.37 | $29.58 | $26.40 | $29.36 | $29.36 | 2,476,097 |
| 2021-03-04 | $27.52 | $28.45 | $26.78 | $28.25 | $28.25 | 3,129,788 |
| 2021-03-03 | $25.56 | $26.58 | $25.16 | $26.17 | $26.17 | 1,574,938 |
| 2021-03-02 | $25.82 | $26.40 | $25.41 | $25.81 | $25.81 | 990,709 |
| 2021-03-01 | $24.63 | $26.14 | $24.51 | $25.69 | $25.69 | 1,153,326 |
| 2021-02-26 | $24.27 | $25.48 | $24.00 | $24.02 | $24.02 | 2,187,072 |
| 2021-02-25 | $27.83 | $28.39 | $24.06 | $24.69 | $24.69 | 2,119,059 |
| 2021-02-24 | $27.98 | $29.48 | $27.93 | $28.97 | $28.97 | 986,298 |
| 2021-02-23 | $27.22 | $27.98 | $25.61 | $27.80 | $27.80 | 1,399,542 |
| 2021-02-22 | $27.70 | $28.19 | $27.25 | $27.80 | $27.80 | 714,982 |
| 2021-02-19 | $27.00 | $28.31 | $26.81 | $27.89 | $27.89 | 956,156 |
| 2021-02-18 | $26.36 | $27.19 | $25.33 | $26.80 | $26.80 | 1,178,765 |
| 2021-02-17 | $25.42 | $26.66 | $25.40 | $26.52 | $26.52 | 626,068 |
| 2021-02-16 | $26.28 | $26.39 | $25.25 | $25.90 | $25.90 | 820,286 |
| 2021-02-12 | $25.63 | $26.35 | $25.45 | $26.01 | $26.01 | 549,301 |
| 2021-02-11 | $26.41 | $26.41 | $25.17 | $25.94 | $25.94 | 724,815 |
| 2021-02-10 | $26.38 | $26.74 | $25.22 | $25.95 | $25.95 | 721,312 |
| 2021-02-09 | $26.02 | $26.51 | $25.14 | $26.19 | $26.19 | 738,813 |
| 2021-02-08 | $25.22 | $26.21 | $25.00 | $26.05 | $26.05 | 857,840 |
| 2021-02-05 | $25.10 | $25.40 | $24.53 | $25.03 | $25.03 | 609,654 |
| 2021-02-04 | $24.66 | $25.13 | $24.56 | $24.77 | $24.77 | 529,056 |
| 2021-02-03 | $25.39 | $25.65 | $24.40 | $24.69 | $24.69 | 605,478 |
| 2021-02-02 | $24.99 | $25.70 | $24.15 | $25.51 | $25.51 | 732,348 |
| 2021-02-01 | $23.32 | $24.43 | $23.32 | $24.29 | $24.29 | 1,005,967 |
| 2021-01-29 | $24.65 | $24.94 | $22.44 | $23.10 | $23.10 | 1,010,755 |
| 2021-01-28 | $25.21 | $25.49 | $23.83 | $24.49 | $24.49 | 1,143,442 |
| 2021-01-27 | $24.14 | $25.25 | $23.65 | $24.36 | $24.36 | 898,096 |
| 2021-01-26 | $25.44 | $25.69 | $24.87 | $25.10 | $25.10 | 739,583 |
| 2021-01-25 | $24.75 | $25.28 | $24.33 | $25.18 | $25.18 | 630,174 |
| 2021-01-22 | $24.77 | $25.11 | $24.22 | $25.06 | $25.06 | 608,671 |
| 2021-01-21 | $25.63 | $25.74 | $24.82 | $25.11 | $25.11 | 706,625 |
| 2021-01-20 | $25.44 | $26.09 | $25.38 | $25.63 | $25.63 | 773,418 |
| 2021-01-19 | $25.53 | $25.67 | $25.09 | $25.55 | $25.55 | 910,601 |
| 2021-01-15 | $24.76 | $25.35 | $24.54 | $24.99 | $24.99 | 1,090,051 |
| 2021-01-14 | $25.12 | $25.83 | $24.98 | $25.50 | $25.50 | 856,696 |
| 2021-01-13 | $24.57 | $25.03 | $24.08 | $24.74 | $24.74 | 710,029 |
| 2021-01-12 | $23.78 | $24.93 | $23.44 | $24.81 | $24.81 | 1,149,205 |
| 2021-01-11 | $23.08 | $23.97 | $22.83 | $23.66 | $23.66 | 827,063 |
| 2021-01-08 | $23.29 | $23.66 | $22.90 | $23.60 | $23.60 | 1,056,421 |
| 2021-01-07 | $23.09 | $23.73 | $22.94 | $23.18 | $23.18 | 776,102 |
| 2021-01-06 | $21.93 | $23.35 | $21.93 | $22.86 | $22.86 | 1,569,559 |
| 2021-01-05 | $21.30 | $21.83 | $21.00 | $21.70 | $21.70 | 1,254,267 |
| 2021-01-04 | $21.67 | $21.99 | $20.31 | $21.29 | $21.29 | 1,247,178 |
| 2020-12-31 | $21.63 | $21.96 | $21.09 | $21.26 | $21.26 | 865,306 |
| 2020-12-30 | $21.36 | $22.09 | $21.36 | $21.78 | $21.78 | 696,872 |
| 2020-12-29 | $21.55 | $21.97 | $20.84 | $21.31 | $21.31 | 960,287 |
| 2020-12-28 | $22.79 | $22.85 | $21.40 | $21.44 | $21.44 | 895,563 |
| 2020-12-24 | $22.48 | $22.82 | $21.85 | $22.49 | $22.49 | 645,203 |
| 2020-12-23 | $21.36 | $22.79 | $21.21 | $22.50 | $22.50 | 1,504,365 |
| 2020-12-22 | $19.65 | $21.46 | $19.51 | $21.37 | $21.37 | 1,310,608 |
| 2020-12-21 | $19.96 | $20.45 | $18.89 | $19.69 | $19.69 | 1,737,508 |
| 2020-12-18 | $19.40 | $20.37 | $19.29 | $19.92 | $19.92 | 2,805,405 |
| 2020-12-17 | $19.61 | $19.95 | $19.06 | $19.25 | $19.25 | 1,860,951 |
| 2020-12-16 | $18.57 | $19.75 | $18.35 | $19.43 | $19.43 | 1,502,148 |
| 2020-12-15 | $17.67 | $18.54 | $17.59 | $18.47 | $18.47 | 1,036,502 |
| 2020-12-14 | $18.41 | $19.13 | $17.45 | $17.53 | $17.53 | 1,176,357 |
| 2020-12-11 | $17.89 | $18.29 | $17.33 | $17.74 | $17.74 | 984,038 |
| 2020-12-10 | $18.25 | $19.13 | $18.14 | $18.17 | $18.17 | 694,343 |
| 2020-12-09 | $19.51 | $19.86 | $18.55 | $18.76 | $18.76 | 832,587 |
| 2020-12-08 | $18.85 | $19.29 | $18.20 | $19.27 | $19.27 | 2,258,300 |
| 2020-12-07 | $20.04 | $20.04 | $18.35 | $19.11 | $19.11 | 1,357,225 |
| 2020-12-04 | $20.24 | $20.55 | $19.79 | $19.99 | $19.99 | 1,220,286 |
| 2020-12-03 | $19.40 | $20.78 | $19.37 | $20.06 | $20.06 | 2,000,536 |
| 2020-12-02 | $18.73 | $19.28 | $18.01 | $19.17 | $19.17 | 1,187,651 |
| 2020-12-01 | $18.97 | $19.15 | $18.27 | $18.87 | $18.87 | 2,003,368 |
| 2020-11-30 | $18.80 | $18.82 | $17.81 | $18.49 | $18.49 | 1,220,814 |
| 2020-11-27 | $18.02 | $18.90 | $17.88 | $18.84 | $18.84 | 486,209 |
| 2020-11-25 | $18.70 | $19.20 | $17.72 | $18.08 | $18.08 | 2,197,488 |
| 2020-11-24 | $19.32 | $19.85 | $18.18 | $18.87 | $18.87 | 2,601,092 |
| 2020-11-23 | $17.87 | $19.13 | $17.60 | $18.94 | $18.94 | 2,053,477 |
| 2020-11-20 | $17.48 | $18.06 | $16.89 | $17.55 | $17.55 | 4,314,767 |
| 2020-11-19 | $16.37 | $17.69 | $16.07 | $17.45 | $17.45 | 7,058,156 |
| 2020-11-18 | $15.70 | $16.83 | $15.57 | $16.15 | $16.15 | 10,689,915 |
| 2020-11-17 | $16.36 | $16.89 | $15.86 | $15.87 | $15.87 | 1,681,125 |
| 2020-11-16 | $17.98 | $18.36 | $16.53 | $16.77 | $16.77 | 1,828,465 |
| 2020-11-13 | $18.74 | $19.82 | $18.54 | $19.49 | $19.49 | 940,111 |
| 2020-11-12 | $18.53 | $18.96 | $18.02 | $18.11 | $18.11 | 858,840 |
| 2020-11-11 | $18.74 | $19.37 | $18.41 | $18.73 | $18.73 | 1,039,250 |
| 2020-11-10 | $18.45 | $18.83 | $17.80 | $18.49 | $18.49 | 1,488,736 |
| 2020-11-09 | $18.95 | $19.95 | $18.04 | $18.05 | $18.05 | 1,916,859 |
| 2020-11-06 | $16.76 | $18.63 | $15.77 | $18.55 | $18.55 | 3,667,548 |
| 2020-11-05 | $14.20 | $16.37 | $13.45 | $15.39 | $15.39 | 4,836,537 |
| 2020-11-04 | $10.91 | $11.55 | $10.82 | $11.35 | $11.35 | 743,515 |
| 2020-11-03 | $11.02 | $11.55 | $10.79 | $11.36 | $11.36 | 635,300 |
| 2020-11-02 | $10.25 | $10.78 | $10.03 | $10.75 | $10.75 | 556,046 |
| 2020-10-30 | $10.31 | $10.43 | $9.93 | $10.08 | $10.08 | 521,818 |
| 2020-10-29 | $9.91 | $10.42 | $9.84 | $10.34 | $10.34 | 487,883 |
| 2020-10-28 | $9.96 | $10.20 | $9.80 | $10.00 | $10.00 | 484,721 |
| 2020-10-27 | $10.50 | $10.67 | $10.25 | $10.33 | $10.33 | 557,342 |
| 2020-10-26 | $10.53 | $10.71 | $10.38 | $10.58 | $10.58 | 625,771 |
| 2020-10-23 | $11.13 | $11.19 | $10.77 | $10.77 | $10.77 | 420,671 |
| 2020-10-22 | $11.07 | $11.18 | $10.80 | $11.01 | $11.01 | 414,864 |
| 2020-10-21 | $11.31 | $11.36 | $10.80 | $11.01 | $11.01 | 463,880 |
| 2020-10-20 | $11.50 | $11.83 | $11.27 | $11.39 | $11.39 | 488,431 |
| 2020-10-19 | $11.77 | $12.09 | $11.35 | $11.35 | $11.35 | 416,123 |
| 2020-10-16 | $11.81 | $12.09 | $11.62 | $11.73 | $11.73 | 396,256 |
| 2020-10-15 | $11.38 | $11.98 | $11.31 | $11.86 | $11.86 | 496,668 |
| 2020-10-14 | $11.85 | $12.07 | $11.61 | $11.62 | $11.62 | 327,128 |
| 2020-10-13 | $11.66 | $11.86 | $11.49 | $11.75 | $11.75 | 405,092 |
| 2020-10-12 | $12.06 | $12.10 | $11.60 | $11.86 | $11.86 | 463,801 |
| 2020-10-09 | $12.53 | $12.65 | $12.11 | $12.18 | $12.18 | 395,318 |
| 2020-10-08 | $12.41 | $12.54 | $12.12 | $12.37 | $12.37 | 522,111 |
| 2020-10-07 | $12.05 | $12.38 | $12.05 | $12.23 | $12.23 | 575,833 |
| 2020-10-06 | $12.19 | $12.48 | $11.85 | $11.89 | $11.89 | 700,129 |
| 2020-10-05 | $11.72 | $12.20 | $11.43 | $11.94 | $11.94 | 690,433 |
| 2020-10-02 | $10.90 | $11.65 | $10.90 | $11.58 | $11.58 | 517,261 |
| 2020-10-01 | $11.21 | $11.39 | $11.11 | $11.26 | $11.26 | 642,627 |
| 2020-09-30 | $10.84 | $11.26 | $10.83 | $11.00 | $11.00 | 995,506 |
| 2020-09-29 | $11.01 | $11.09 | $10.51 | $10.82 | $10.82 | 997,683 |
| 2020-09-28 | $10.45 | $11.35 | $10.45 | $11.13 | $11.13 | 878,854 |
| 2020-09-25 | $9.90 | $10.33 | $9.82 | $10.20 | $10.20 | 794,339 |
| 2020-09-24 | $10.00 | $10.32 | $9.79 | $10.04 | $10.04 | 694,563 |
| 2020-09-23 | $10.87 | $11.00 | $10.02 | $10.04 | $10.04 | 852,087 |
| 2020-09-22 | $11.13 | $11.20 | $10.71 | $10.84 | $10.84 | 807,322 |
| 2020-09-21 | $11.40 | $11.40 | $10.75 | $11.13 | $11.13 | 940,367 |
| 2020-09-18 | $12.09 | $12.09 | $11.64 | $11.67 | $11.67 | 2,095,017 |
| 2020-09-17 | $12.15 | $12.28 | $11.88 | $12.01 | $12.01 | 1,013,319 |
| 2020-09-16 | $12.87 | $12.87 | $12.45 | $12.46 | $12.46 | 640,356 |
| 2020-09-15 | $12.90 | $13.11 | $12.67 | $12.74 | $12.74 | 379,302 |
| 2020-09-14 | $12.73 | $12.87 | $12.36 | $12.75 | $12.75 | 716,034 |
| 2020-09-11 | $12.70 | $12.88 | $12.53 | $12.59 | $12.59 | 519,487 |
| 2020-09-10 | $12.93 | $13.32 | $12.65 | $12.66 | $12.66 | 504,829 |
| 2020-09-09 | $13.00 | $13.08 | $12.56 | $12.85 | $12.85 | 336,395 |
| 2020-09-08 | $13.03 | $13.36 | $12.75 | $12.86 | $12.86 | 530,710 |
| 2020-09-04 | $13.41 | $13.51 | $12.56 | $13.20 | $13.20 | 506,613 |
| 2020-09-03 | $13.60 | $13.70 | $13.02 | $13.22 | $13.22 | 504,494 |
| 2020-09-02 | $14.15 | $14.25 | $13.55 | $13.70 | $13.70 | 522,568 |
| 2020-09-01 | $13.17 | $14.24 | $13.09 | $14.15 | $14.15 | 509,351 |
| 2020-08-31 | $13.56 | $13.56 | $13.17 | $13.36 | $13.36 | 651,467 |
| 2020-08-28 | $13.44 | $13.81 | $13.41 | $13.66 | $13.66 | 589,435 |
| 2020-08-27 | $13.60 | $13.67 | $12.94 | $13.29 | $13.29 | 520,470 |
| 2020-08-26 | $13.82 | $13.99 | $13.42 | $13.48 | $13.48 | 450,737 |
| 2020-08-25 | $14.03 | $14.03 | $13.53 | $13.87 | $13.87 | 373,980 |
| 2020-08-24 | $13.82 | $14.04 | $13.70 | $13.91 | $13.91 | 467,771 |
| 2020-08-21 | $13.49 | $13.81 | $13.30 | $13.62 | $13.62 | 528,731 |
| 2020-08-20 | $13.48 | $13.76 | $13.42 | $13.64 | $13.64 | 373,559 |
| 2020-08-19 | $13.68 | $14.08 | $13.57 | $13.70 | $13.70 | 527,786 |
| 2020-08-18 | $13.79 | $14.05 | $13.50 | $13.52 | $13.52 | 479,705 |
| 2020-08-17 | $13.86 | $13.86 | $13.38 | $13.78 | $13.78 | 542,808 |
| 2020-08-14 | $13.73 | $13.99 | $13.72 | $13.86 | $13.86 | 615,764 |
| 2020-08-13 | $13.71 | $14.05 | $13.66 | $13.87 | $13.87 | 487,907 |
| 2020-08-12 | $14.16 | $14.31 | $13.59 | $13.84 | $13.84 | 834,735 |
| 2020-08-11 | $14.45 | $14.90 | $13.90 | $13.92 | $13.92 | 1,179,894 |
| 2020-08-10 | $13.41 | $14.35 | $13.41 | $14.20 | $14.20 | 1,110,518 |
| 2020-08-07 | $12.56 | $13.30 | $12.47 | $13.27 | $13.27 | 928,305 |
| 2020-08-06 | $13.32 | $13.40 | $12.37 | $12.70 | $12.70 | 988,328 |
| 2020-08-05 | $12.83 | $13.33 | $12.64 | $13.32 | $13.32 | 1,224,871 |
| 2020-08-04 | $11.32 | $12.71 | $11.31 | $12.48 | $12.48 | 2,192,904 |
| 2020-08-03 | $12.50 | $12.56 | $10.32 | $11.11 | $11.11 | 2,893,515 |
| 2020-07-31 | $13.53 | $13.56 | $13.06 | $13.28 | $13.28 | 969,175 |
| 2020-07-30 | $13.23 | $13.68 | $12.88 | $13.55 | $13.55 | 605,501 |
| 2020-07-29 | $13.25 | $13.55 | $13.11 | $13.52 | $13.52 | 1,006,634 |
| 2020-07-28 | $13.27 | $13.46 | $13.21 | $13.28 | $13.28 | 749,121 |
| 2020-07-27 | $13.06 | $13.50 | $12.78 | $13.46 | $13.46 | 981,522 |
| 2020-07-24 | $13.67 | $13.67 | $13.02 | $13.09 | $13.09 | 805,502 |
| 2020-07-23 | $13.48 | $13.83 | $13.45 | $13.60 | $13.60 | 1,192,666 |
| 2020-07-22 | $13.41 | $13.86 | $13.40 | $13.54 | $13.54 | 759,070 |
| 2020-07-21 | $13.64 | $13.75 | $13.35 | $13.58 | $13.58 | 859,677 |
| 2020-07-20 | $13.24 | $13.71 | $13.14 | $13.59 | $13.59 | 701,287 |
| 2020-07-17 | $13.10 | $13.44 | $13.01 | $13.32 | $13.32 | 846,500 |
| 2020-07-16 | $12.76 | $13.36 | $12.43 | $13.15 | $13.15 | 1,006,600 |
| 2020-07-15 | $12.25 | $13.04 | $12.08 | $12.89 | $12.89 | 1,728,900 |
| 2020-07-14 | $11.03 | $11.86 | $10.82 | $11.85 | $11.85 | 1,046,600 |
| 2020-07-13 | $11.29 | $11.52 | $10.97 | $11.06 | $11.06 | 1,136,900 |
| 2020-07-10 | $11.33 | $11.56 | $11.12 | $11.21 | $11.21 | 1,181,100 |
| 2020-07-09 | $11.70 | $11.75 | $11.20 | $11.30 | $11.30 | 1,088,600 |
| 2020-07-08 | $11.30 | $11.76 | $11.29 | $11.70 | $11.70 | 1,410,500 |
| 2020-07-07 | $11.31 | $11.71 | $11.19 | $11.36 | $11.36 | 1,227,100 |
| 2020-07-06 | $11.73 | $11.85 | $11.35 | $11.49 | $11.49 | 1,653,800 |
| 2020-07-02 | $11.52 | $11.81 | $11.28 | $11.33 | $11.33 | 987,400 |
| 2020-07-01 | $11.82 | $12.03 | $11.15 | $11.15 | $11.15 | 1,453,100 |
| 2020-06-30 | $11.11 | $11.76 | $11.06 | $11.72 | $11.72 | 1,433,200 |
| 2020-06-29 | $11.25 | $11.84 | $11.16 | $11.35 | $11.35 | 1,795,600 |
| 2020-06-26 | $11.87 | $12.08 | $10.85 | $10.98 | $10.98 | 13,230,556 |
| 2020-06-25 | $12.25 | $12.56 | $11.84 | $12.02 | $12.02 | 1,968,480 |
| 2020-06-24 | $12.24 | $12.60 | $11.73 | $12.32 | $12.32 | 2,412,505 |
| 2020-06-23 | $11.87 | $12.49 | $11.40 | $12.47 | $12.47 | 2,315,604 |
| 2020-06-22 | $11.03 | $12.26 | $10.93 | $11.69 | $11.69 | 2,110,296 |
| 2020-06-19 | $11.17 | $11.47 | $10.71 | $11.33 | $11.33 | 22,808,004 |
| 2020-06-18 | $10.88 | $11.21 | $10.61 | $11.09 | $11.09 | 2,065,341 |
| 2020-06-17 | $10.95 | $11.69 | $10.79 | $11.01 | $11.01 | 2,270,136 |
| 2020-06-16 | $11.06 | $11.34 | $10.58 | $10.89 | $10.89 | 1,955,461 |
| 2020-06-15 | $9.12 | $10.68 | $9.02 | $10.58 | $10.58 | 4,214,111 |
| 2020-06-12 | $9.23 | $9.81 | $8.99 | $9.50 | $9.50 | 1,487,236 |
| 2020-06-11 | $8.92 | $9.20 | $8.52 | $8.73 | $8.73 | 1,801,349 |
| 2020-06-10 | $9.96 | $9.99 | $8.96 | $9.63 | $9.63 | 1,411,626 |
| 2020-06-09 | $10.49 | $10.65 | $10.09 | $10.10 | $10.10 | 2,295,840 |
| 2020-06-08 | $9.74 | $10.20 | $9.52 | $10.09 | $10.09 | 1,863,959 |
| 2020-06-05 | $8.51 | $9.73 | $8.51 | $9.17 | $9.17 | 2,602,898 |
| 2020-06-04 | $7.70 | $8.67 | $7.66 | $8.66 | $8.66 | 2,191,390 |
| 2020-06-03 | $7.41 | $8.14 | $7.32 | $8.05 | $8.05 | 1,515,344 |
| 2020-06-02 | $6.99 | $7.37 | $6.87 | $7.22 | $7.22 | 1,400,185 |
| 2020-06-01 | $7.08 | $7.15 | $6.79 | $6.93 | $6.93 | 1,565,186 |
| 2020-05-29 | $6.43 | $7.09 | $6.30 | $7.06 | $7.06 | 2,141,802 |
| 2020-05-28 | $6.80 | $6.84 | $6.42 | $6.56 | $6.56 | 1,099,760 |
| 2020-05-27 | $6.69 | $6.79 | $6.41 | $6.78 | $6.78 | 1,470,415 |
| 2020-05-26 | $6.21 | $6.60 | $6.18 | $6.47 | $6.47 | 1,119,472 |
| 2020-05-22 | $6.18 | $6.19 | $5.79 | $5.89 | $5.89 | 735,839 |
| 2020-05-21 | $5.95 | $6.31 | $5.86 | $6.09 | $6.09 | 1,058,156 |
| 2020-05-20 | $6.12 | $6.33 | $5.92 | $5.95 | $5.95 | 800,424 |
| 2020-05-19 | $6.16 | $6.34 | $5.97 | $6.00 | $6.00 | 878,870 |
| 2020-05-18 | $5.69 | $6.27 | $5.69 | $6.11 | $6.11 | 2,009,436 |
| 2020-05-15 | $5.25 | $5.64 | $5.10 | $5.51 | $5.51 | 1,690,977 |
| 2020-05-14 | $5.03 | $5.27 | $4.75 | $5.26 | $5.26 | 960,190 |
| 2020-05-13 | $5.70 | $5.71 | $5.00 | $5.14 | $5.14 | 1,102,653 |
| 2020-05-12 | $5.82 | $5.98 | $5.54 | $5.57 | $5.57 | 1,083,015 |
| 2020-05-11 | $5.78 | $6.04 | $5.47 | $5.85 | $5.85 | 1,529,427 |
| 2020-05-08 | $5.42 | $6.11 | $5.35 | $5.88 | $5.88 | 2,457,528 |
| 2020-05-07 | $4.72 | $5.35 | $4.51 | $5.27 | $5.27 | 1,800,979 |
| 2020-05-06 | $4.89 | $4.97 | $4.62 | $4.70 | $4.70 | 1,275,618 |
| 2020-05-05 | $4.70 | $5.13 | $4.70 | $4.83 | $4.83 | 1,000,332 |
| 2020-05-04 | $4.70 | $4.85 | $4.50 | $4.76 | $4.76 | 841,870 |
| 2020-05-01 | $4.94 | $5.02 | $4.74 | $4.82 | $4.82 | 1,128,188 |
| 2020-04-30 | $5.08 | $5.27 | $4.95 | $5.13 | $5.13 | 1,275,538 |
| 2020-04-29 | $5.08 | $5.49 | $5.05 | $5.18 | $5.18 | 2,012,967 |
| 2020-04-28 | $4.75 | $5.22 | $4.75 | $5.05 | $5.05 | 2,933,178 |
| 2020-04-27 | $4.64 | $5.10 | $4.62 | $4.98 | $4.98 | 1,124,111 |
| 2020-04-24 | $4.57 | $4.63 | $4.31 | $4.53 | $4.53 | 1,136,736 |
| 2020-04-23 | $4.14 | $4.63 | $4.13 | $4.53 | $4.53 | 1,177,272 |
| 2020-04-22 | $4.19 | $4.23 | $3.99 | $4.12 | $4.12 | 1,239,539 |
| 2020-04-21 | $4.20 | $4.35 | $4.07 | $4.08 | $4.08 | 1,466,761 |
| 2020-04-20 | $4.58 | $4.62 | $4.34 | $4.38 | $4.38 | 1,226,742 |
| 2020-04-17 | $5.07 | $5.22 | $4.61 | $4.71 | $4.71 | 1,883,580 |
| 2020-04-16 | $5.00 | $5.13 | $4.80 | $4.82 | $4.82 | 1,580,442 |
| 2020-04-15 | $5.20 | $5.23 | $4.77 | $5.04 | $5.04 | 1,296,880 |
| 2020-04-14 | $5.49 | $5.72 | $5.22 | $5.28 | $5.28 | 1,613,217 |
| 2020-04-13 | $5.58 | $5.64 | $5.05 | $5.35 | $5.35 | 1,240,338 |
| 2020-04-09 | $5.39 | $5.98 | $5.30 | $5.57 | $5.57 | 1,468,622 |
| 2020-04-08 | $4.35 | $5.35 | $4.31 | $5.23 | $5.23 | 3,127,307 |
| 2020-04-07 | $4.25 | $4.82 | $4.24 | $4.35 | $4.35 | 2,364,725 |
| 2020-04-06 | $4.13 | $4.43 | $4.06 | $4.12 | $4.12 | 1,140,102 |
| 2020-04-03 | $4.15 | $4.26 | $3.72 | $3.94 | $3.94 | 1,760,376 |
| 2020-04-02 | $4.46 | $4.47 | $4.01 | $4.14 | $4.14 | 1,022,001 |
| 2020-04-01 | $4.56 | $4.64 | $4.15 | $4.17 | $4.17 | 1,396,446 |
| 2020-03-31 | $5.00 | $5.12 | $4.80 | $4.84 | $4.84 | 1,132,742 |
| 2020-03-30 | $5.39 | $5.39 | $4.81 | $5.08 | $5.08 | 1,464,430 |
| 2020-03-27 | $5.57 | $5.62 | $5.00 | $5.41 | $5.41 | 1,422,310 |
| 2020-03-26 | $5.62 | $6.20 | $5.54 | $5.81 | $5.81 | 1,584,248 |
| 2020-03-25 | $5.00 | $5.78 | $4.98 | $5.62 | $5.62 | 2,221,928 |
| 2020-03-24 | $4.50 | $5.04 | $4.28 | $4.93 | $4.93 | 1,681,522 |
| 2020-03-23 | $5.08 | $5.08 | $3.84 | $4.25 | $4.25 | 1,853,397 |
| 2020-03-20 | $5.21 | $5.69 | $4.94 | $5.11 | $5.11 | 3,192,556 |
| 2020-03-19 | $4.25 | $5.19 | $4.00 | $5.11 | $5.11 | 1,708,703 |
| 2020-03-18 | $5.00 | $5.00 | $3.84 | $4.44 | $4.44 | 2,100,435 |
| 2020-03-17 | $5.56 | $5.56 | $4.88 | $5.25 | $5.25 | 2,246,545 |
| 2020-03-16 | $5.98 | $6.28 | $5.19 | $5.52 | $5.52 | 2,261,705 |
| 2020-03-13 | $7.18 | $7.30 | $6.34 | $6.75 | $6.75 | 2,709,535 |
| 2020-03-12 | $7.40 | $7.40 | $6.70 | $6.84 | $6.84 | 1,596,355 |
| 2020-03-11 | $8.28 | $8.30 | $7.70 | $7.76 | $7.76 | 3,044,803 |
| 2020-03-10 | $8.98 | $8.98 | $8.41 | $8.50 | $8.50 | 1,628,097 |
| 2020-03-09 | $8.92 | $8.92 | $8.26 | $8.66 | $8.66 | 1,326,286 |
| 2020-03-06 | $9.42 | $9.78 | $9.35 | $9.49 | $9.49 | 1,340,590 |
| 2020-03-05 | $9.78 | $9.79 | $9.44 | $9.76 | $9.76 | 2,442,540 |
| 2020-03-04 | $10.34 | $10.34 | $9.84 | $9.96 | $9.96 | 1,780,550 |
| 2020-03-03 | $10.20 | $10.74 | $9.91 | $10.22 | $10.22 | 1,771,736 |
| 2020-03-02 | $10.87 | $10.88 | $10.00 | $10.18 | $10.18 | 2,440,961 |
| 2020-02-28 | $10.61 | $10.84 | $10.02 | $10.75 | $10.75 | 2,808,111 |
| 2020-02-27 | $9.97 | $10.95 | $8.96 | $10.26 | $10.26 | 4,615,391 |
| 2020-02-26 | $8.97 | $9.07 | $8.45 | $8.51 | $8.51 | 1,633,927 |
| 2020-02-25 | $9.63 | $9.70 | $8.80 | $8.88 | $8.88 | 1,655,457 |
| 2020-02-24 | $9.76 | $9.76 | $9.36 | $9.56 | $9.56 | 1,332,321 |
| 2020-02-21 | $10.10 | $10.17 | $9.94 | $10.08 | $10.08 | 1,312,268 |
| 2020-02-20 | $10.09 | $10.53 | $10.01 | $10.21 | $10.21 | 1,022,430 |
| 2020-02-19 | $10.01 | $10.27 | $9.96 | $10.13 | $10.13 | 1,056,364 |
| 2020-02-18 | $9.72 | $10.06 | $9.67 | $9.98 | $9.98 | 955,967 |
| 2020-02-14 | $10.07 | $10.07 | $9.66 | $9.85 | $9.85 | 1,052,795 |
| 2020-02-13 | $10.10 | $10.21 | $9.91 | $10.05 | $10.05 | 1,162,663 |
| 2020-02-12 | $10.00 | $10.41 | $9.91 | $10.23 | $10.23 | 1,230,844 |
| 2020-02-11 | $9.95 | $10.15 | $9.80 | $9.88 | $9.88 | 986,310 |
| 2020-02-10 | $10.03 | $10.05 | $9.72 | $9.84 | $9.84 | 953,777 |
| 2020-02-07 | $10.28 | $10.32 | $10.02 | $10.13 | $10.13 | 770,483 |
| 2020-02-06 | $10.76 | $10.82 | $10.25 | $10.38 | $10.38 | 1,008,783 |
| 2020-02-05 | $10.35 | $10.77 | $10.28 | $10.72 | $10.72 | 1,062,973 |
| 2020-02-04 | $10.35 | $10.40 | $10.12 | $10.19 | $10.19 | 917,069 |
| 2020-02-03 | $10.25 | $10.28 | $10.03 | $10.10 | $10.10 | 1,338,361 |
| 2020-01-31 | $10.59 | $10.68 | $10.12 | $10.18 | $10.18 | 1,370,418 |
| 2020-01-30 | $10.39 | $10.69 | $10.36 | $10.68 | $10.68 | 1,122,170 |
| 2020-01-29 | $11.22 | $11.38 | $10.53 | $10.55 | $10.55 | 1,064,410 |
| 2020-01-28 | $11.02 | $11.27 | $10.73 | $11.20 | $11.20 | 941,397 |
| 2020-01-27 | $11.05 | $11.12 | $10.81 | $10.82 | $10.82 | 2,009,289 |
| 2020-01-24 | $12.04 | $12.04 | $11.30 | $11.38 | $11.38 | 2,683,779 |
| 2020-01-23 | $12.14 | $12.14 | $11.80 | $11.99 | $11.99 | 1,194,799 |
| 2020-01-22 | $12.27 | $12.41 | $12.13 | $12.18 | $12.18 | 1,350,636 |
| 2020-01-21 | $12.44 | $12.45 | $12.17 | $12.22 | $12.22 | 624,292 |
| 2020-01-17 | $12.47 | $12.67 | $12.29 | $12.55 | $12.55 | 966,955 |
| 2020-01-16 | $12.04 | $12.38 | $12.03 | $12.38 | $12.38 | 2,520,777 |
| 2020-01-15 | $11.95 | $12.12 | $11.78 | $11.94 | $11.94 | 780,167 |
| 2020-01-14 | $11.88 | $12.15 | $11.88 | $11.96 | $11.96 | 1,252,493 |
| 2020-01-13 | $11.67 | $11.94 | $11.40 | $11.88 | $11.88 | 1,977,754 |
| 2020-01-10 | $11.59 | $11.68 | $11.47 | $11.63 | $11.63 | 912,260 |
| 2020-01-09 | $12.25 | $12.33 | $11.57 | $11.64 | $11.64 | 1,297,354 |
| 2020-01-08 | $12.26 | $12.35 | $12.12 | $12.19 | $12.19 | 2,025,608 |
| 2020-01-07 | $12.48 | $12.59 | $12.02 | $12.23 | $12.23 | 1,379,731 |
| 2020-01-06 | $11.87 | $12.13 | $11.80 | $12.02 | $12.02 | 858,833 |
| 2020-01-03 | $11.96 | $12.06 | $11.60 | $12.01 | $12.01 | 1,022,615 |
| 2020-01-02 | $12.00 | $12.20 | $11.73 | $12.17 | $12.17 | 1,623,696 |
| 2019-12-31 | $11.71 | $12.07 | $11.71 | $11.93 | $11.93 | 1,220,695 |
| 2019-12-30 | $11.75 | $11.93 | $11.65 | $11.74 | $11.74 | 1,080,260 |
| 2019-12-27 | $11.83 | $11.90 | $11.64 | $11.75 | $11.75 | 1,109,346 |
| 2019-12-26 | $11.86 | $11.99 | $11.74 | $11.81 | $11.81 | 839,143 |
| 2019-12-24 | $12.08 | $12.16 | $11.85 | $11.85 | $11.85 | 604,578 |
| 2019-12-23 | $11.92 | $12.14 | $11.78 | $11.99 | $11.99 | 2,243,078 |
| 2019-12-20 | $12.24 | $12.29 | $11.82 | $11.87 | $11.87 | 2,991,566 |
| 2019-12-19 | $12.28 | $12.52 | $11.98 | $12.10 | $12.10 | 1,909,321 |
| 2019-12-18 | $12.17 | $12.47 | $11.98 | $12.42 | $12.42 | 3,189,047 |
| 2019-12-17 | $12.00 | $12.19 | $11.85 | $12.17 | $12.17 | 3,926,766 |
| 2019-12-16 | $11.85 | $12.00 | $11.71 | $11.91 | $11.91 | 3,379,007 |
| 2019-12-13 | $11.78 | $11.99 | $11.48 | $11.85 | $11.85 | 2,453,642 |
| 2019-12-12 | $10.98 | $11.65 | $10.94 | $11.61 | $11.61 | 2,156,863 |
| 2019-12-11 | $10.57 | $11.10 | $10.42 | $11.03 | $11.03 | 3,362,785 |
| 2019-12-10 | $10.48 | $10.72 | $10.34 | $10.51 | $10.51 | 2,707,760 |
| 2019-12-09 | $10.69 | $10.77 | $10.43 | $10.51 | $10.51 | 2,539,377 |
| 2019-12-06 | $10.87 | $11.00 | $10.45 | $10.75 | $10.75 | 3,632,413 |
| 2019-12-05 | $10.38 | $10.93 | $10.31 | $10.85 | $10.85 | 4,048,058 |
| 2019-12-04 | $10.18 | $10.39 | $9.93 | $10.30 | $10.30 | 3,287,020 |
| 2019-12-03 | $8.99 | $10.15 | $8.89 | $10.07 | $10.07 | 4,066,923 |
| 2019-12-02 | $9.70 | $9.77 | $9.21 | $9.27 | $9.27 | 2,890,725 |
| 2019-11-29 | $9.76 | $9.93 | $9.71 | $9.78 | $9.78 | 449,487 |
| 2019-11-27 | $9.98 | $10.16 | $9.74 | $9.86 | $9.86 | 739,740 |
| 2019-11-26 | $10.20 | $10.37 | $10.00 | $10.06 | $10.06 | 1,713,037 |
| 2019-11-25 | $9.82 | $10.26 | $9.80 | $10.13 | $10.13 | 3,857,835 |
| 2019-11-22 | $9.89 | $10.01 | $9.75 | $9.84 | $9.84 | 2,137,518 |
| 2019-11-21 | $10.03 | $10.17 | $9.74 | $9.79 | $9.79 | 3,297,380 |
| 2019-11-20 | $10.34 | $10.36 | $9.86 | $9.94 | $9.94 | 3,327,078 |
| 2019-11-19 | $10.23 | $10.66 | $10.19 | $10.43 | $10.43 | 4,264,544 |
| 2019-11-18 | $10.27 | $10.40 | $9.65 | $9.89 | $9.89 | 2,395,433 |
| 2019-11-15 | $9.71 | $10.51 | $9.70 | $10.29 | $10.29 | 2,344,015 |
| 2019-11-14 | $9.05 | $9.49 | $9.00 | $9.45 | $9.45 | 1,089,027 |
| 2019-11-13 | $8.71 | $9.23 | $8.69 | $9.09 | $9.09 | 1,664,815 |
| 2019-11-12 | $9.01 | $9.06 | $8.74 | $8.77 | $8.77 | 1,852,045 |
| 2019-11-11 | $9.45 | $9.45 | $8.91 | $9.02 | $9.02 | 2,276,209 |
| 2019-11-08 | $9.28 | $9.70 | $9.10 | $9.60 | $9.60 | 4,727,181 |
| 2019-11-07 | $10.07 | $10.14 | $9.51 | $9.78 | $9.78 | 5,620,159 |
| 2019-11-06 | $10.42 | $10.44 | $9.82 | $10.02 | $10.02 | 2,649,638 |
| 2019-11-05 | $10.33 | $10.65 | $10.26 | $10.49 | $10.49 | 2,777,924 |
| 2019-11-04 | $9.97 | $10.27 | $9.81 | $10.25 | $10.25 | 3,300,882 |
| 2019-11-01 | $9.62 | $9.89 | $9.32 | $9.87 | $9.87 | 2,403,421 |
| 2019-10-31 | $9.23 | $9.56 | $9.11 | $9.53 | $9.53 | 2,837,456 |
| 2019-10-30 | $9.23 | $9.32 | $9.20 | $9.26 | $9.26 | 2,432,468 |
| 2019-10-29 | $9.31 | $9.36 | $9.06 | $9.25 | $9.25 | 2,068,263 |
| 2019-10-28 | $9.44 | $9.55 | $9.21 | $9.31 | $9.31 | 1,832,075 |
| 2019-10-25 | $9.27 | $9.52 | $9.20 | $9.36 | $9.36 | 2,467,558 |
| 2019-10-24 | $9.50 | $9.52 | $9.15 | $9.27 | $9.27 | 4,110,554 |
| 2019-10-23 | $9.04 | $9.64 | $8.60 | $9.50 | $9.50 | 16,426,833 |
| 2019-10-22 | $15.12 | $15.39 | $15.01 | $15.23 | $15.23 | 519,641 |
| 2019-10-21 | $14.90 | $15.19 | $14.78 | $15.13 | $15.13 | 808,961 |
| 2019-10-18 | $14.91 | $14.94 | $14.68 | $14.71 | $14.71 | 471,232 |
| 2019-10-17 | $14.83 | $15.02 | $14.74 | $14.99 | $14.99 | 962,520 |
| 2019-10-16 | $14.64 | $14.93 | $14.57 | $14.76 | $14.76 | 869,306 |
| 2019-10-15 | $14.42 | $14.85 | $14.36 | $14.62 | $14.62 | 837,552 |
| 2019-10-14 | $14.17 | $14.37 | $13.99 | $14.35 | $14.35 | 458,848 |
| 2019-10-11 | $14.36 | $14.77 | $14.20 | $14.34 | $14.34 | 562,279 |
| 2019-10-10 | $13.91 | $14.33 | $13.88 | $14.10 | $14.10 | 509,187 |
| 2019-10-09 | $14.19 | $14.19 | $13.56 | $13.82 | $13.82 | 1,185,509 |
| 2019-10-08 | $13.90 | $14.18 | $13.86 | $14.02 | $14.02 | 1,062,939 |
| 2019-10-07 | $13.55 | $14.26 | $13.51 | $14.10 | $14.10 | 2,025,751 |
| 2019-10-04 | $13.43 | $13.61 | $13.06 | $13.56 | $13.56 | 1,226,538 |
| 2019-10-03 | $13.47 | $13.62 | $13.09 | $13.45 | $13.45 | 959,461 |
| 2019-10-02 | $13.45 | $13.70 | $13.24 | $13.62 | $13.62 | 735,109 |
| 2019-10-01 | $14.42 | $14.55 | $13.47 | $13.57 | $13.57 | 674,306 |
| 2019-09-30 | $13.94 | $14.36 | $13.92 | $14.35 | $14.35 | 706,255 |
| 2019-09-27 | $13.96 | $14.34 | $13.84 | $13.91 | $13.91 | 424,852 |
| 2019-09-26 | $14.00 | $14.16 | $13.88 | $13.92 | $13.92 | 577,394 |
| 2019-09-25 | $13.45 | $14.19 | $13.45 | $14.06 | $14.06 | 901,673 |
| 2019-09-24 | $14.24 | $14.40 | $13.42 | $13.46 | $13.46 | 1,193,176 |
| 2019-09-23 | $14.35 | $14.55 | $14.11 | $14.27 | $14.27 | 539,270 |
| 2019-09-20 | $14.48 | $14.82 | $14.43 | $14.58 | $14.58 | 1,228,258 |
| 2019-09-19 | $14.97 | $14.97 | $14.45 | $14.50 | $14.50 | 908,531 |
| 2019-09-18 | $15.38 | $15.38 | $14.71 | $14.89 | $14.89 | 892,331 |
| 2019-09-17 | $15.44 | $15.74 | $15.27 | $15.46 | $15.46 | 780,711 |
| 2019-09-16 | $15.69 | $15.95 | $15.55 | $15.69 | $15.69 | 654,098 |
| 2019-09-13 | $15.89 | $15.97 | $15.64 | $15.72 | $15.72 | 959,160 |
| 2019-09-12 | $15.88 | $16.00 | $15.50 | $15.71 | $15.71 | 924,041 |
| 2019-09-11 | $15.47 | $15.92 | $15.05 | $15.89 | $15.89 | 1,146,419 |
| 2019-09-10 | $14.69 | $15.52 | $14.54 | $15.49 | $15.49 | 1,114,593 |
| 2019-09-09 | $14.35 | $15.00 | $14.33 | $14.74 | $14.74 | 847,312 |
| 2019-09-06 | $14.21 | $14.46 | $14.15 | $14.33 | $14.33 | 986,522 |
| 2019-09-05 | $13.63 | $14.31 | $13.52 | $14.24 | $14.24 | 1,022,333 |
| 2019-09-04 | $13.32 | $13.55 | $13.10 | $13.38 | $13.38 | 876,834 |
| 2019-09-03 | $13.56 | $13.68 | $12.99 | $13.11 | $13.11 | 1,564,391 |
| 2019-08-30 | $13.60 | $13.81 | $13.51 | $13.78 | $13.78 | 865,086 |
| 2019-08-29 | $13.53 | $13.75 | $13.44 | $13.51 | $13.51 | 617,290 |
| 2019-08-28 | $13.00 | $13.57 | $13.00 | $13.42 | $13.42 | 716,086 |
| 2019-08-27 | $13.63 | $13.80 | $13.08 | $13.09 | $13.09 | 1,078,365 |
| 2019-08-26 | $13.82 | $13.83 | $13.48 | $13.55 | $13.55 | 793,956 |
| 2019-08-23 | $14.11 | $14.15 | $13.65 | $13.71 | $13.71 | 1,067,633 |
| 2019-08-22 | $14.00 | $14.62 | $14.00 | $14.21 | $14.21 | 1,990,924 |
| 2019-08-21 | $14.48 | $14.48 | $13.81 | $13.89 | $13.89 | 927,225 |
| 2019-08-20 | $14.50 | $14.63 | $14.23 | $14.32 | $14.32 | 726,208 |
| 2019-08-19 | $14.97 | $15.00 | $14.36 | $14.62 | $14.62 | 822,805 |
| 2019-08-16 | $14.12 | $14.92 | $14.12 | $14.67 | $14.67 | 1,122,334 |
| 2019-08-15 | $14.74 | $14.74 | $13.93 | $14.01 | $14.01 | 1,507,063 |
| 2019-08-14 | $15.14 | $15.15 | $14.21 | $14.64 | $14.64 | 1,818,711 |
| 2019-08-13 | $15.76 | $15.95 | $15.31 | $15.31 | $15.31 | 2,001,479 |
| 2019-08-12 | $16.29 | $16.29 | $15.55 | $15.59 | $15.59 | 2,227,930 |
| 2019-08-09 | $17.00 | $17.02 | $16.32 | $16.45 | $16.45 | 1,775,836 |
| 2019-08-08 | $17.50 | $18.06 | $16.78 | $17.08 | $17.08 | 3,698,206 |
| 2019-08-07 | $16.98 | $17.13 | $16.51 | $17.10 | $17.10 | 2,059,903 |
| 2019-08-06 | $17.28 | $17.43 | $17.04 | $17.32 | $17.32 | 1,502,385 |
| 2019-08-05 | $17.74 | $17.83 | $17.02 | $17.10 | $17.10 | 2,061,001 |
| 2019-08-02 | $18.10 | $18.17 | $17.74 | $18.06 | $18.06 | 1,446,869 |
| 2019-08-01 | $18.75 | $19.03 | $18.10 | $18.29 | $18.29 | 1,594,124 |
| 2019-07-31 | $19.11 | $19.45 | $18.69 | $18.86 | $18.86 | 1,122,893 |
| 2019-07-30 | $18.81 | $19.10 | $18.57 | $19.10 | $19.10 | 1,009,532 |
| 2019-07-29 | $19.23 | $19.35 | $18.81 | $18.91 | $18.91 | 1,159,297 |
| 2019-07-26 | $19.16 | $19.49 | $19.10 | $19.32 | $19.32 | 619,302 |
| 2019-07-25 | $19.77 | $20.03 | $19.00 | $19.07 | $19.07 | 830,668 |
| 2019-07-24 | $19.10 | $20.05 | $19.09 | $19.87 | $19.87 | 799,686 |
| 2019-07-23 | $19.04 | $19.38 | $18.89 | $19.22 | $19.22 | 957,444 |
| 2019-07-22 | $19.14 | $19.28 | $18.88 | $18.93 | $18.93 | 1,024,978 |
| 2019-07-19 | $19.00 | $19.51 | $18.78 | $19.22 | $19.22 | 1,443,397 |
| 2019-07-18 | $19.66 | $19.66 | $18.75 | $18.92 | $18.92 | 1,158,203 |
| 2019-07-17 | $20.08 | $20.12 | $19.60 | $19.69 | $19.69 | 1,374,636 |
| 2019-07-16 | $20.39 | $20.51 | $19.90 | $20.10 | $20.10 | 1,804,821 |
| 2019-07-15 | $21.58 | $21.58 | $20.27 | $20.38 | $20.38 | 720,757 |
| 2019-07-12 | $21.50 | $21.58 | $21.42 | $21.50 | $21.50 | 862,322 |
| 2019-07-11 | $21.99 | $22.06 | $21.29 | $21.48 | $21.48 | 629,922 |
| 2019-07-10 | $21.99 | $22.16 | $21.90 | $21.97 | $21.97 | 487,133 |
| 2019-07-09 | $21.75 | $21.96 | $21.67 | $21.96 | $21.96 | 645,068 |
| 2019-07-08 | $21.92 | $21.92 | $21.60 | $21.78 | $21.78 | 789,941 |
| 2019-07-05 | $21.77 | $21.95 | $21.33 | $21.95 | $21.95 | 622,472 |
| 2019-07-03 | $21.97 | $22.08 | $21.74 | $21.90 | $21.90 | 961,696 |
| 2019-07-02 | $21.66 | $21.97 | $21.42 | $21.85 | $21.85 | 667,731 |
| 2019-07-01 | $22.24 | $22.27 | $21.39 | $21.76 | $21.76 | 1,000,554 |
| 2019-06-28 | $21.26 | $22.17 | $21.23 | $21.92 | $21.92 | 3,819,629 |
| 2019-06-27 | $20.70 | $21.13 | $20.70 | $21.10 | $21.10 | 710,529 |
| 2019-06-26 | $20.69 | $20.96 | $20.61 | $20.75 | $20.75 | 572,349 |
| 2019-06-25 | $20.63 | $20.69 | $20.30 | $20.58 | $20.58 | 728,602 |
| 2019-06-24 | $21.21 | $21.29 | $20.64 | $20.76 | $20.76 | 602,319 |
| 2019-06-21 | $20.73 | $21.14 | $20.73 | $21.01 | $21.01 | 3,185,087 |
| 2019-06-20 | $21.49 | $21.49 | $20.83 | $21.22 | $21.22 | 1,252,488 |
| 2019-06-19 | $21.18 | $21.41 | $20.58 | $21.10 | $21.10 | 909,032 |
| 2019-06-18 | $20.72 | $21.50 | $20.57 | $21.20 | $21.20 | 656,421 |
| 2019-06-17 | $20.52 | $20.75 | $20.51 | $20.58 | $20.58 | 383,764 |
| 2019-06-14 | $20.73 | $20.85 | $20.40 | $20.53 | $20.53 | 679,565 |
| 2019-06-13 | $20.98 | $21.14 | $20.67 | $20.95 | $20.95 | 440,725 |
| 2019-06-12 | $20.93 | $20.95 | $20.44 | $20.78 | $20.78 | 828,673 |
| 2019-06-11 | $21.14 | $21.34 | $20.77 | $21.04 | $21.04 | 851,011 |
| 2019-06-10 | $20.38 | $20.90 | $20.35 | $20.86 | $20.86 | 832,770 |
| 2019-06-07 | $20.26 | $20.80 | $20.26 | $20.34 | $20.34 | 817,033 |
| 2019-06-06 | $19.49 | $20.29 | $19.47 | $20.20 | $20.20 | 1,201,010 |
| 2019-06-05 | $20.05 | $20.27 | $19.01 | $19.29 | $19.29 | 1,522,353 |
| 2019-06-04 | $19.55 | $19.99 | $19.28 | $19.72 | $19.72 | 559,546 |
| 2019-06-03 | $19.73 | $19.80 | $19.25 | $19.40 | $19.40 | 940,619 |
| 2019-05-31 | $19.60 | $19.69 | $19.26 | $19.68 | $19.68 | 896,775 |
| 2019-05-30 | $19.90 | $20.28 | $19.85 | $20.00 | $20.00 | 705,680 |
| 2019-05-29 | $20.20 | $20.32 | $19.71 | $19.96 | $19.96 | 755,950 |
| 2019-05-28 | $21.09 | $21.09 | $20.54 | $20.57 | $20.57 | 695,333 |
| 2019-05-24 | $20.42 | $21.04 | $20.30 | $20.60 | $20.60 | 666,359 |
| 2019-05-23 | $20.99 | $21.40 | $20.10 | $20.30 | $20.30 | 1,051,183 |
| 2019-05-22 | $21.81 | $21.88 | $21.62 | $21.76 | $21.76 | 562,867 |
| 2019-05-21 | $22.07 | $22.23 | $21.72 | $21.76 | $21.76 | 744,530 |
| 2019-05-20 | $21.79 | $22.15 | $21.57 | $22.00 | $22.00 | 1,173,156 |
| 2019-05-17 | $22.68 | $22.83 | $21.97 | $22.02 | $22.02 | 784,509 |
| 2019-05-16 | $22.75 | $23.26 | $22.65 | $22.97 | $22.97 | 392,228 |
| 2019-05-15 | $22.27 | $22.68 | $22.18 | $22.61 | $22.61 | 371,607 |
| 2019-05-14 | $22.64 | $22.75 | $22.44 | $22.50 | $22.50 | 502,995 |
| 2019-05-13 | $23.33 | $23.33 | $22.32 | $22.50 | $22.50 | 528,123 |
| 2019-05-10 | $22.56 | $23.99 | $22.56 | $23.86 | $23.86 | 707,648 |
| 2019-05-09 | $23.02 | $23.02 | $21.40 | $22.67 | $22.67 | 2,004,920 |
| 2019-05-08 | $22.88 | $23.04 | $22.62 | $22.86 | $22.86 | 1,259,010 |
| 2019-05-07 | $22.83 | $23.10 | $22.71 | $22.90 | $22.90 | 1,352,100 |
| 2019-05-06 | $22.55 | $23.26 | $22.50 | $23.13 | $23.13 | 939,880 |
| 2019-05-03 | $22.81 | $23.37 | $22.81 | $23.32 | $23.32 | 970,290 |
| 2019-05-02 | $22.93 | $23.19 | $22.21 | $22.67 | $22.67 | 1,264,757 |
| 2019-05-01 | $22.87 | $23.39 | $22.82 | $22.92 | $22.92 | 785,880 |
| 2019-04-30 | $22.75 | $22.88 | $22.54 | $22.70 | $22.70 | 866,995 |
| 2019-04-29 | $22.32 | $22.97 | $22.17 | $22.80 | $22.80 | 1,045,848 |
| 2019-04-26 | $21.73 | $22.43 | $21.60 | $22.34 | $22.34 | 749,547 |
| 2019-04-25 | $21.48 | $21.83 | $21.28 | $21.74 | $21.74 | 850,212 |
| 2019-04-24 | $21.44 | $21.89 | $21.35 | $21.67 | $21.67 | 925,648 |
| 2019-04-23 | $20.98 | $21.58 | $20.84 | $21.58 | $21.58 | 811,062 |
| 2019-04-22 | $20.50 | $20.93 | $20.50 | $20.91 | $20.91 | 470,032 |
| 2019-04-18 | $20.67 | $20.78 | $20.54 | $20.66 | $20.66 | 610,597 |
| 2019-04-17 | $20.52 | $20.75 | $20.52 | $20.71 | $20.71 | 2,098,058 |
| 2019-04-16 | $20.35 | $20.51 | $20.28 | $20.36 | $20.36 | 765,496 |
| 2019-04-15 | $20.25 | $20.43 | $20.05 | $20.27 | $20.27 | 1,440,679 |
| 2019-04-12 | $20.00 | $20.40 | $19.95 | $20.25 | $20.25 | 1,535,141 |
| 2019-04-11 | $19.86 | $19.99 | $19.73 | $19.96 | $19.96 | 481,390 |
| 2019-04-10 | $19.80 | $19.95 | $19.70 | $19.89 | $19.89 | 857,613 |
| 2019-04-09 | $19.94 | $20.02 | $19.68 | $19.77 | $19.77 | 749,297 |
| 2019-04-08 | $19.89 | $20.19 | $19.85 | $20.05 | $20.05 | 1,326,907 |
| 2019-04-05 | $19.22 | $19.99 | $19.22 | $19.99 | $19.99 | 1,094,238 |
| 2019-04-04 | $19.95 | $20.05 | $19.10 | $19.20 | $19.20 | 573,769 |
| 2019-04-03 | $19.59 | $20.01 | $19.52 | $19.94 | $19.94 | 1,698,913 |
| 2019-04-02 | $20.06 | $20.06 | $19.46 | $19.48 | $19.48 | 592,027 |
| 2019-04-01 | $19.41 | $20.33 | $19.37 | $20.04 | $20.04 | 932,104 |
| 2019-03-29 | $19.28 | $19.35 | $18.79 | $19.29 | $19.29 | 1,930,369 |
| 2019-03-28 | $19.01 | $19.35 | $18.88 | $19.05 | $19.05 | 1,183,696 |
| 2019-03-27 | $19.47 | $19.69 | $18.83 | $18.96 | $18.96 | 975,530 |
| 2019-03-26 | $19.67 | $19.79 | $19.19 | $19.50 | $19.50 | 949,893 |
| 2019-03-25 | $19.69 | $19.75 | $19.35 | $19.56 | $19.56 | 586,483 |
| 2019-03-22 | $20.20 | $20.37 | $19.67 | $19.77 | $19.77 | 839,983 |
| 2019-03-21 | $19.87 | $20.58 | $19.85 | $20.38 | $20.38 | 691,689 |
| 2019-03-20 | $20.62 | $20.68 | $19.94 | $19.97 | $19.97 | 846,334 |
| 2019-03-19 | $20.70 | $20.70 | $20.15 | $20.60 | $20.60 | 1,254,023 |
| 2019-03-18 | $19.93 | $20.62 | $19.93 | $20.46 | $20.46 | 972,122 |
| 2019-03-15 | $19.92 | $20.39 | $19.92 | $20.01 | $20.01 | 1,359,929 |
| 2019-03-14 | $20.41 | $20.66 | $19.63 | $19.70 | $19.70 | 1,748,183 |
| 2019-03-13 | $20.33 | $20.67 | $20.26 | $20.50 | $20.50 | 1,616,784 |
| 2019-03-12 | $20.56 | $20.74 | $20.22 | $20.32 | $20.32 | 2,072,266 |
| 2019-03-11 | $19.69 | $20.73 | $19.69 | $20.36 | $20.36 | 2,579,047 |
| 2019-03-08 | $18.94 | $19.80 | $18.29 | $19.78 | $19.78 | 3,018,777 |
| 2019-03-07 | $21.00 | $21.14 | $17.60 | $18.96 | $18.96 | 10,930,729 |
| 2019-03-06 | $24.90 | $25.12 | $24.66 | $24.75 | $24.75 | 1,068,633 |
| 2019-03-05 | $25.16 | $25.36 | $24.90 | $24.92 | $24.92 | 831,879 |
| 2019-03-04 | $25.40 | $25.74 | $25.04 | $25.26 | $25.26 | 1,041,392 |
| 2019-03-01 | $25.97 | $26.22 | $25.24 | $25.27 | $25.27 | 2,058,494 |
| 2019-02-28 | $26.20 | $26.26 | $25.65 | $25.70 | $25.70 | 465,458 |
| 2019-02-27 | $26.01 | $26.40 | $25.98 | $26.21 | $26.21 | 652,658 |
| 2019-02-26 | $25.54 | $26.38 | $25.40 | $26.15 | $26.15 | 1,349,635 |
| 2019-02-25 | $25.97 | $26.27 | $25.57 | $25.76 | $25.76 | 1,043,214 |
| 2019-02-22 | $25.30 | $25.86 | $25.06 | $25.86 | $25.86 | 842,293 |
| 2019-02-21 | $25.50 | $25.85 | $25.09 | $25.33 | $25.33 | 887,068 |
| 2019-02-20 | $25.57 | $25.74 | $25.34 | $25.55 | $25.55 | 1,177,284 |
| 2019-02-19 | $25.25 | $25.84 | $25.18 | $25.68 | $25.68 | 904,496 |
| 2019-02-15 | $24.72 | $25.52 | $24.72 | $25.41 | $25.41 | 1,182,390 |
| 2019-02-14 | $24.96 | $25.18 | $24.83 | $24.90 | $24.90 | 1,505,661 |
| 2019-02-13 | $25.04 | $25.23 | $24.85 | $25.17 | $25.17 | 1,335,142 |
| 2019-02-12 | $24.85 | $25.04 | $24.75 | $24.94 | $24.94 | 1,003,096 |
| 2019-02-11 | $24.46 | $24.77 | $24.00 | $24.70 | $24.70 | 968,183 |
| 2019-02-08 | $24.05 | $24.40 | $24.01 | $24.27 | $24.27 | 997,127 |
| 2019-02-07 | $23.58 | $24.25 | $23.58 | $24.20 | $24.20 | 1,197,561 |
| 2019-02-06 | $23.93 | $24.45 | $23.63 | $23.89 | $23.89 | 1,099,420 |
| 2019-02-05 | $23.70 | $23.99 | $23.45 | $23.75 | $23.75 | 1,326,067 |
| 2019-02-04 | $22.70 | $23.67 | $22.70 | $23.65 | $23.65 | 1,763,385 |
| 2019-02-01 | $21.87 | $22.80 | $21.52 | $22.79 | $22.79 | 1,915,810 |
| 2019-01-31 | $20.72 | $21.97 | $20.59 | $21.93 | $21.93 | 1,198,127 |
| 2019-01-30 | $20.50 | $21.08 | $20.07 | $20.89 | $20.89 | 682,213 |
| 2019-01-29 | $20.72 | $20.79 | $20.33 | $20.45 | $20.45 | 646,111 |
| 2019-01-28 | $20.70 | $20.84 | $20.31 | $20.79 | $20.79 | 422,532 |
| 2019-01-25 | $20.63 | $21.31 | $20.55 | $20.85 | $20.85 | 716,213 |
| 2019-01-24 | $20.37 | $21.01 | $20.33 | $20.39 | $20.39 | 616,695 |
| 2019-01-23 | $21.10 | $21.18 | $20.40 | $20.52 | $20.52 | 791,416 |
| 2019-01-22 | $21.56 | $21.74 | $20.88 | $21.10 | $21.10 | 762,302 |
| 2019-01-18 | $21.99 | $22.21 | $21.73 | $21.80 | $21.80 | 1,188,566 |
| 2019-01-17 | $21.46 | $21.95 | $21.40 | $21.90 | $21.90 | 776,146 |
| 2019-01-16 | $21.20 | $21.80 | $21.20 | $21.60 | $21.60 | 1,056,679 |
| 2019-01-15 | $21.05 | $21.41 | $20.47 | $21.30 | $21.30 | 1,020,920 |
| 2019-01-14 | $21.50 | $21.81 | $20.88 | $20.96 | $20.96 | 1,592,117 |
| 2019-01-11 | $21.13 | $21.85 | $21.00 | $21.82 | $21.82 | 641,050 |
| 2019-01-10 | $21.30 | $21.88 | $21.02 | $21.52 | $21.52 | 869,059 |
| 2019-01-09 | $20.54 | $21.48 | $20.33 | $21.36 | $21.36 | 882,662 |
| 2019-01-08 | $20.43 | $20.75 | $20.22 | $20.56 | $20.56 | 1,139,715 |
| 2019-01-07 | $20.26 | $20.53 | $19.92 | $20.12 | $20.12 | 1,151,281 |
| 2019-01-04 | $19.99 | $20.72 | $19.71 | $20.39 | $20.39 | 1,864,195 |
| 2019-01-03 | $20.53 | $20.60 | $19.53 | $19.58 | $19.58 | 1,080,829 |
| 2019-01-02 | $20.27 | $20.73 | $20.00 | $20.64 | $20.64 | 962,391 |
| 2018-12-31 | $19.98 | $20.64 | $19.67 | $20.55 | $20.55 | 1,053,175 |
| 2018-12-28 | $19.84 | $20.43 | $19.53 | $20.07 | $20.07 | 1,317,786 |
| 2018-12-27 | $19.85 | $20.11 | $19.39 | $19.85 | $19.85 | 1,532,334 |
| 2018-12-26 | $19.56 | $20.27 | $19.27 | $20.26 | $20.26 | 1,310,972 |
| 2018-12-24 | $19.78 | $20.13 | $19.44 | $19.45 | $19.45 | 539,609 |
| 2018-12-21 | $21.42 | $21.45 | $19.70 | $20.08 | $20.08 | 4,382,715 |
| 2018-12-20 | $22.15 | $22.31 | $20.92 | $21.49 | $21.49 | 1,945,993 |
| 2018-12-19 | $22.86 | $23.43 | $22.24 | $22.42 | $22.42 | 1,890,539 |
| 2018-12-18 | $22.23 | $22.92 | $22.06 | $22.81 | $22.81 | 1,556,887 |
| 2018-12-17 | $22.64 | $22.64 | $22.09 | $22.26 | $22.26 | 2,514,836 |
| 2018-12-14 | $21.99 | $22.79 | $21.49 | $22.53 | $22.53 | 1,448,004 |
| 2018-12-13 | $21.46 | $22.30 | $21.28 | $22.12 | $22.12 | 1,675,307 |
| 2018-12-12 | $21.43 | $22.07 | $21.22 | $21.44 | $21.44 | 1,191,822 |
| 2018-12-11 | $21.93 | $22.18 | $21.18 | $21.48 | $21.48 | 1,375,240 |
| 2018-12-10 | $21.10 | $21.70 | $20.66 | $21.57 | $21.57 | 1,553,050 |
| 2018-12-07 | $20.64 | $21.31 | $20.53 | $21.05 | $21.05 | 2,965,391 |
| 2018-12-06 | $20.45 | $20.64 | $19.80 | $20.60 | $20.60 | 1,308,255 |
| 2018-12-04 | $20.87 | $20.96 | $20.23 | $20.40 | $20.40 | 1,573,635 |
| 2018-12-03 | $20.73 | $21.17 | $20.51 | $20.95 | $20.95 | 1,065,336 |
| 2018-11-30 | $20.97 | $21.30 | $20.47 | $20.63 | $20.63 | 2,733,091 |
| 2018-11-29 | $20.02 | $20.91 | $19.90 | $20.75 | $20.75 | 1,898,303 |
| 2018-11-28 | $19.17 | $20.32 | $19.14 | $20.16 | $20.16 | 1,291,393 |
| 2018-11-27 | $19.30 | $19.99 | $19.16 | $19.35 | $19.35 | 4,015,449 |
| 2018-11-26 | $19.61 | $20.10 | $19.25 | $19.91 | $19.91 | 1,461,679 |
| 2018-11-23 | $19.16 | $19.85 | $19.13 | $19.41 | $19.41 | 418,556 |
| 2018-11-21 | $19.50 | $20.24 | $19.26 | $19.68 | $19.68 | 1,078,251 |
| 2018-11-20 | $19.34 | $19.63 | $18.77 | $19.52 | $19.52 | 1,411,580 |
| 2018-11-19 | $21.04 | $21.04 | $19.43 | $19.43 | $19.43 | 2,600,129 |
| 2018-11-16 | $22.00 | $22.00 | $20.95 | $21.02 | $21.02 | 2,759,769 |
| 2018-11-15 | $21.08 | $22.61 | $21.01 | $22.03 | $22.03 | 2,522,481 |
| 2018-11-14 | $21.99 | $22.95 | $21.37 | $21.49 | $21.49 | 3,753,144 |
| 2018-11-13 | $21.16 | $22.00 | $20.99 | $21.26 | $21.26 | 2,788,460 |
| 2018-11-12 | $22.14 | $22.23 | $21.14 | $21.37 | $21.37 | 2,158,010 |
| 2018-11-09 | $21.73 | $22.08 | $21.46 | $21.97 | $21.97 | 2,077,336 |
| 2018-11-08 | $23.01 | $23.64 | $22.16 | $22.21 | $22.21 | 2,420,530 |
| 2018-11-07 | $24.00 | $24.17 | $22.51 | $23.70 | $23.70 | 3,694,581 |
| 2018-11-06 | $24.32 | $24.66 | $23.50 | $24.09 | $24.09 | 5,245,358 |
| 2018-11-05 | $23.53 | $25.01 | $23.38 | $24.71 | $24.71 | 5,345,954 |
| 2018-11-02 | $22.00 | $23.97 | $20.55 | $23.78 | $23.78 | 8,104,551 |
| 2018-11-01 | $20.88 | $23.73 | $20.42 | $22.00 | $22.00 | 10,101,551 |
| 2018-10-31 | $21.22 | $22.51 | $19.31 | $21.05 | $21.05 | 8,148,853 |
| 2018-10-30 | $24.80 | $25.00 | $20.51 | $21.06 | $21.06 | 8,275,283 |
| 2018-10-29 | $28.00 | $28.67 | $24.50 | $25.82 | $25.82 | 30,427,702 |
| 2018-10-26 | $28.50 | $29.28 | $27.85 | $27.85 | $27.85 | 450,241 |
| 2018-10-25 | $28.50 | $29.50 | $28.16 | $29.20 | $29.20 | 76,379 |
| 2018-10-24 | $28.40 | $29.75 | $27.96 | $28.75 | $28.75 | 224,927 |
| 2018-10-23 | $30.00 | $30.00 | $26.50 | $27.10 | $27.10 | 92,310 |
| 2018-10-22 | $30.50 | $30.50 | $29.76 | $29.76 | $29.76 | 101,402 |
| 2018-10-19 | $28.75 | $31.00 | $28.75 | $29.75 | $29.75 | 241,773 |
| 2018-10-18 | $30.50 | $30.51 | $29.75 | $29.75 | $29.75 | 36,667 |
| 2018-10-17 | $32.50 | $32.50 | $30.00 | $30.50 | $30.50 | 314,537 |
| 2018-10-16 | $29.42 | $31.85 | $29.42 | $31.00 | $31.00 | 141,673 |
| 2018-10-15 | $32.00 | $32.55 | $29.00 | $29.00 | $29.00 | 121,418 |
Resideo Technologies Inc (REZI) News Headlines
.jpg)
Recent Resideo Technologies Inc (REZI) News
Similar Companies to Resideo Technologies Inc (REZI) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |