Sun Country Airlines Holdings Inc (SNCY) Exchange: NASDAQ
Data as of May 2, 2025
$10.96 ($1.13) 11.50%
Sun Country Airlines Holdings Inc - Daily Information
Click for more stock information on Sun Country Airlines Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.32 |
| Previous Close | $10.96 |
| High | $11.16 |
| Low | $10.32 |
| Adjusted Open | $10.32 |
| Previous Adjusted Close | $10.96 |
| Adjusted High | $11.16 |
| Adjusted Low | $10.32 |
Invest in Sun Country Airlines Holdings Inc (SNCY)
Key People Sun Country Airlines Holdings Inc
| Employee | Position |
|---|---|
| David N. Siegel | Executive Chairman |
| Jude I. Bricker | Chief Executive Officer & Director |
| David M. Davis | President, Chief Financial Officer & Director |
| Gregory A. Mays | Chief Operating Officer & Executive Vice President |
| Jeffrey Mader | Chief Information Officer & EVP |
| Eric Levenhagen | Secretary, CAO, EVP-Legal & General Counsel |
| Grant Whitney | Chief Revenue Officer & Executive Vice President |
| R. Brian Davis | Vice President-Ground Operations |
| Antoine G. Munfakh | Director |
| Kerry Philipovitch | Director |
| Bill Trousdale | Treasurer, VP-Financial Planning & Analysis |
| Brian Davis | Chief Marketing Officer & Executive Vice President |
| John Gyurci | Chief Accounting Officer & VP-Finance |
| Juan Carlos Zuazua | Independent Director |
| Thomas C. Kennedy | Independent Director |
Company Profile Sun Country Airlines Holdings Inc
Exchange: NASDAQ
IPO Date: March 17, 2021
Employees: 2,500
Sector: Industrials
Industry: Airlines
Website: Sun Country Airlines Holdings Inc Website
Address: 15960 Flight Path Drive, Building B, Suite 200, Earth City, MO 63045
Historical Stock Data for Sun Country Airlines Holdings Inc (SNCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.32 | $11.16 | $10.32 | $10.96 | $10.96 | 1,829,490 |
| 2025-05-01 | $9.91 | $10.15 | $9.74 | $9.83 | $9.83 | 1,671,314 |
| 2025-04-30 | $9.51 | $9.88 | $9.16 | $9.80 | $9.80 | 1,402,629 |
| 2025-04-29 | $9.23 | $9.94 | $9.08 | $9.82 | $9.82 | 1,063,842 |
| 2025-04-28 | $9.45 | $9.84 | $9.27 | $9.31 | $9.31 | 1,278,293 |
| 2025-04-25 | $9.36 | $9.51 | $9.07 | $9.42 | $9.42 | 1,449,492 |
| 2025-04-24 | $8.60 | $9.53 | $8.58 | $9.43 | $9.43 | 2,648,083 |
| 2025-04-23 | $9.00 | $9.33 | $8.69 | $8.70 | $8.70 | 1,838,476 |
| 2025-04-22 | $8.35 | $8.60 | $8.24 | $8.45 | $8.45 | 1,776,832 |
| 2025-04-21 | $8.76 | $8.80 | $8.10 | $8.21 | $8.21 | 2,160,724 |
| 2025-04-17 | $9.64 | $9.75 | $8.88 | $8.88 | $8.88 | 2,517,844 |
| 2025-04-16 | $10.16 | $10.26 | $9.78 | $9.87 | $9.87 | 773,527 |
| 2025-04-15 | $9.69 | $10.37 | $9.66 | $10.12 | $10.12 | 1,218,016 |
| 2025-04-14 | $10.65 | $10.65 | $9.66 | $9.68 | $9.68 | 915,117 |
| 2025-04-11 | $10.40 | $10.56 | $9.94 | $10.35 | $10.35 | 640,862 |
| 2025-04-10 | $11.02 | $11.22 | $10.30 | $10.39 | $10.39 | 764,650 |
| 2025-04-09 | $9.74 | $11.88 | $9.66 | $11.65 | $11.65 | 1,563,607 |
| 2025-04-08 | $10.78 | $10.99 | $9.41 | $9.58 | $9.58 | 1,324,952 |
| 2025-04-07 | $9.78 | $10.83 | $9.72 | $10.33 | $10.33 | 1,286,065 |
| 2025-04-04 | $10.09 | $10.46 | $9.60 | $10.22 | $10.22 | 1,121,310 |
| 2025-04-03 | $11.31 | $11.50 | $10.76 | $10.90 | $10.90 | 2,382,045 |
| 2025-04-02 | $11.38 | $12.37 | $11.38 | $12.27 | $12.27 | 712,193 |
| 2025-04-01 | $12.15 | $12.25 | $11.22 | $11.58 | $11.58 | 1,063,411 |
| 2025-03-31 | $12.49 | $12.56 | $11.91 | $12.32 | $12.32 | 1,115,641 |
| 2025-03-28 | $13.28 | $13.50 | $12.82 | $12.87 | $12.87 | 345,567 |
| 2025-03-27 | $13.50 | $13.64 | $13.22 | $13.37 | $13.37 | 666,849 |
| 2025-03-26 | $13.55 | $14.30 | $13.34 | $13.54 | $13.54 | 415,051 |
| 2025-03-25 | $14.04 | $14.04 | $13.47 | $13.56 | $13.56 | 929,624 |
| 2025-03-24 | $13.17 | $13.95 | $13.13 | $13.88 | $13.88 | 648,136 |
| 2025-03-21 | $12.65 | $12.87 | $12.36 | $12.81 | $12.81 | 2,274,334 |
| 2025-03-20 | $12.87 | $13.10 | $12.85 | $12.91 | $12.91 | 372,482 |
| 2025-03-19 | $12.94 | $13.36 | $12.90 | $13.14 | $13.14 | 553,778 |
| 2025-03-18 | $13.50 | $13.50 | $12.87 | $12.89 | $12.89 | 699,916 |
| 2025-03-17 | $13.00 | $13.61 | $13.00 | $13.53 | $13.53 | 552,498 |
| 2025-03-14 | $12.92 | $13.28 | $12.57 | $13.12 | $13.12 | 979,350 |
| 2025-03-13 | $12.89 | $12.93 | $12.11 | $12.81 | $12.81 | 1,077,260 |
| 2025-03-12 | $13.34 | $13.34 | $12.73 | $12.82 | $12.82 | 1,190,780 |
| 2025-03-11 | $13.26 | $14.15 | $13.02 | $13.24 | $13.24 | 1,172,913 |
| 2025-03-10 | $14.34 | $14.34 | $12.95 | $13.42 | $13.42 | 1,011,676 |
| 2025-03-07 | $14.75 | $15.02 | $14.30 | $14.69 | $14.69 | 570,637 |
| 2025-03-06 | $15.27 | $15.65 | $14.85 | $14.88 | $14.88 | 478,339 |
| 2025-03-05 | $15.56 | $15.82 | $15.25 | $15.53 | $15.53 | 714,442 |
| 2025-03-04 | $15.04 | $15.61 | $14.58 | $15.44 | $15.44 | 1,005,662 |
| 2025-03-03 | $16.10 | $16.46 | $15.59 | $15.68 | $15.68 | 575,380 |
| 2025-02-28 | $15.80 | $16.20 | $15.72 | $16.11 | $16.11 | 879,737 |
| 2025-02-27 | $16.45 | $16.63 | $15.82 | $15.84 | $15.84 | 883,604 |
| 2025-02-26 | $16.83 | $17.08 | $16.46 | $16.48 | $16.48 | 648,813 |
| 2025-02-25 | $16.87 | $16.87 | $16.19 | $16.75 | $16.75 | 1,036,320 |
| 2025-02-24 | $16.93 | $17.22 | $16.53 | $16.93 | $16.93 | 1,209,812 |
| 2025-02-21 | $18.34 | $18.59 | $16.71 | $16.73 | $16.73 | 1,166,452 |
| 2025-02-20 | $17.79 | $18.24 | $17.57 | $18.17 | $18.17 | 936,031 |
| 2025-02-19 | $17.85 | $18.06 | $17.60 | $17.91 | $17.91 | 556,799 |
| 2025-02-18 | $17.41 | $18.14 | $17.30 | $18.13 | $18.13 | 1,496,036 |
| 2025-02-14 | $16.57 | $17.32 | $16.49 | $17.28 | $17.28 | 482,513 |
| 2025-02-13 | $17.20 | $17.36 | $16.49 | $16.64 | $16.64 | 894,266 |
| 2025-02-12 | $16.86 | $17.50 | $16.64 | $17.07 | $17.07 | 927,994 |
| 2025-02-11 | $17.30 | $17.30 | $16.58 | $17.07 | $17.07 | 870,006 |
| 2025-02-10 | $16.84 | $17.50 | $16.13 | $17.30 | $17.30 | 2,675,287 |
| 2025-02-07 | $16.30 | $16.86 | $16.17 | $16.50 | $16.50 | 532,547 |
| 2025-02-06 | $16.04 | $16.44 | $15.79 | $16.17 | $16.17 | 976,845 |
| 2025-02-05 | $15.99 | $16.08 | $15.20 | $15.82 | $15.82 | 953,491 |
| 2025-02-04 | $17.60 | $17.75 | $15.58 | $15.97 | $15.97 | 1,354,017 |
| 2025-02-03 | $16.35 | $16.82 | $16.10 | $16.62 | $16.62 | 773,477 |
| 2025-01-31 | $16.96 | $17.36 | $16.88 | $16.96 | $16.96 | 893,745 |
| 2025-01-30 | $16.62 | $17.25 | $16.62 | $17.00 | $17.00 | 492,814 |
| 2025-01-29 | $16.53 | $17.00 | $16.48 | $16.87 | $16.87 | 524,602 |
| 2025-01-28 | $16.75 | $16.87 | $16.30 | $16.57 | $16.57 | 1,044,246 |
| 2025-01-27 | $16.76 | $17.37 | $16.49 | $16.96 | $16.96 | 808,624 |
| 2025-01-24 | $16.51 | $17.02 | $16.10 | $16.76 | $16.76 | 583,215 |
| 2025-01-23 | $16.72 | $17.02 | $16.51 | $16.66 | $16.66 | 835,177 |
| 2025-01-22 | $17.51 | $17.51 | $16.61 | $16.90 | $16.90 | 694,076 |
| 2025-01-21 | $16.47 | $17.01 | $16.39 | $16.63 | $16.63 | 945,234 |
| 2025-01-17 | $16.01 | $16.19 | $15.81 | $16.18 | $16.18 | 494,785 |
| 2025-01-16 | $16.05 | $16.16 | $15.40 | $15.98 | $15.98 | 472,099 |
| 2025-01-15 | $16.24 | $16.30 | $15.65 | $16.01 | $16.01 | 455,441 |
| 2025-01-14 | $15.98 | $16.46 | $15.98 | $16.00 | $16.00 | 1,256,589 |
| 2025-01-13 | $15.88 | $16.01 | $15.04 | $15.80 | $15.80 | 788,126 |
| 2025-01-10 | $15.68 | $16.43 | $15.56 | $16.18 | $16.18 | 700,112 |
| 2025-01-08 | $15.53 | $15.84 | $15.20 | $15.66 | $15.66 | 499,532 |
| 2025-01-07 | $15.23 | $16.05 | $15.15 | $16.01 | $16.01 | 1,006,655 |
| 2025-01-06 | $14.34 | $15.17 | $14.34 | $15.05 | $15.05 | 723,034 |
| 2025-01-03 | $14.46 | $14.51 | $13.99 | $14.33 | $14.33 | 381,390 |
| 2025-01-02 | $14.75 | $14.96 | $14.43 | $14.53 | $14.53 | 433,455 |
| 2024-12-31 | $14.80 | $15.03 | $14.56 | $14.58 | $14.58 | 515,958 |
| 2024-12-30 | $14.78 | $14.91 | $14.43 | $14.75 | $14.75 | 360,240 |
| 2024-12-27 | $15.02 | $15.12 | $14.75 | $14.94 | $14.94 | 324,879 |
| 2024-12-26 | $15.06 | $15.31 | $15.00 | $15.15 | $15.15 | 368,379 |
| 2024-12-24 | $15.05 | $15.32 | $14.84 | $15.22 | $15.22 | 161,400 |
| 2024-12-23 | $14.84 | $15.22 | $14.63 | $15.07 | $15.07 | 502,677 |
| 2024-12-20 | $14.58 | $15.40 | $14.53 | $15.00 | $15.00 | 3,916,960 |
| 2024-12-19 | $14.58 | $14.99 | $14.27 | $14.78 | $14.78 | 681,167 |
| 2024-12-18 | $14.98 | $15.40 | $14.15 | $14.33 | $14.33 | 696,599 |
| 2024-12-17 | $15.04 | $15.30 | $14.80 | $14.90 | $14.90 | 626,817 |
| 2024-12-16 | $14.88 | $15.44 | $14.70 | $15.19 | $15.19 | 546,831 |
| 2024-12-13 | $15.28 | $15.28 | $14.56 | $14.94 | $14.94 | 1,001,172 |
| 2024-12-12 | $15.78 | $15.91 | $15.25 | $15.26 | $15.26 | 961,694 |
| 2024-12-11 | $14.85 | $15.80 | $14.62 | $15.76 | $15.76 | 1,053,235 |
| 2024-12-10 | $14.60 | $14.93 | $14.37 | $14.70 | $14.70 | 589,075 |
| 2024-12-09 | $14.43 | $14.75 | $14.30 | $14.47 | $14.47 | 683,901 |
| 2024-12-06 | $14.77 | $14.82 | $14.19 | $14.32 | $14.32 | 484,299 |
| 2024-12-05 | $14.51 | $14.78 | $14.13 | $14.58 | $14.58 | 722,394 |
| 2024-12-04 | $14.00 | $14.32 | $13.87 | $14.28 | $14.28 | 649,821 |
| 2024-12-03 | $13.91 | $14.15 | $13.69 | $13.95 | $13.95 | 444,778 |
| 2024-12-02 | $14.35 | $14.35 | $13.77 | $13.94 | $13.94 | 1,086,099 |
| 2024-11-29 | $14.59 | $14.64 | $14.32 | $14.39 | $14.39 | 248,281 |
| 2024-11-27 | $14.00 | $14.43 | $13.95 | $14.42 | $14.42 | 767,902 |
| 2024-11-26 | $14.14 | $14.34 | $13.71 | $13.93 | $13.93 | 621,009 |
| 2024-11-25 | $14.04 | $14.43 | $14.00 | $14.05 | $14.05 | 1,097,475 |
| 2024-11-22 | $14.58 | $14.58 | $13.62 | $13.73 | $13.73 | 653,182 |
| 2024-11-21 | $13.96 | $14.12 | $13.81 | $13.91 | $13.91 | 410,159 |
| 2024-11-20 | $13.45 | $13.98 | $13.20 | $13.98 | $13.98 | 688,561 |
| 2024-11-19 | $14.31 | $14.45 | $13.60 | $13.62 | $13.62 | 955,853 |
| 2024-11-18 | $14.93 | $14.93 | $14.45 | $14.61 | $14.61 | 771,309 |
| 2024-11-15 | $15.48 | $15.58 | $14.88 | $14.89 | $14.89 | 706,803 |
| 2024-11-14 | $15.60 | $15.82 | $15.24 | $15.43 | $15.43 | 874,262 |
| 2024-11-13 | $15.58 | $15.92 | $15.28 | $15.31 | $15.31 | 853,996 |
| 2024-11-12 | $15.52 | $15.71 | $15.32 | $15.52 | $15.52 | 756,174 |
| 2024-11-11 | $15.41 | $15.52 | $15.12 | $15.51 | $15.51 | 1,089,102 |
| 2024-11-08 | $15.19 | $15.54 | $15.06 | $15.17 | $15.17 | 1,448,821 |
| 2024-11-07 | $15.41 | $15.67 | $15.29 | $15.36 | $15.36 | 642,603 |
| 2024-11-06 | $15.55 | $15.78 | $14.96 | $15.56 | $15.56 | 1,515,044 |
| 2024-11-05 | $14.51 | $14.80 | $14.31 | $14.59 | $14.59 | 1,162,690 |
| 2024-11-04 | $14.20 | $14.62 | $14.02 | $14.42 | $14.42 | 2,067,097 |
| 2024-11-01 | $14.29 | $15.92 | $14.17 | $15.10 | $15.10 | 2,448,388 |
| 2024-10-31 | $12.85 | $14.20 | $12.73 | $14.05 | $14.05 | 1,357,120 |
| 2024-10-30 | $12.50 | $13.06 | $12.25 | $12.78 | $12.78 | 527,887 |
| 2024-10-29 | $12.84 | $13.09 | $12.52 | $12.58 | $12.58 | 642,992 |
| 2024-10-28 | $12.82 | $13.16 | $12.82 | $13.04 | $13.04 | 1,038,357 |
| 2024-10-25 | $12.37 | $12.87 | $12.37 | $12.62 | $12.62 | 442,102 |
| 2024-10-24 | $12.63 | $12.92 | $12.32 | $12.33 | $12.33 | 684,954 |
| 2024-10-23 | $12.68 | $12.83 | $12.47 | $12.65 | $12.65 | 444,283 |
| 2024-10-22 | $12.60 | $12.78 | $12.48 | $12.75 | $12.75 | 412,817 |
| 2024-10-21 | $12.30 | $12.71 | $12.06 | $12.68 | $12.68 | 649,414 |
| 2024-10-18 | $11.44 | $12.45 | $11.27 | $12.38 | $12.38 | 1,097,952 |
| 2024-10-17 | $11.45 | $11.53 | $11.10 | $11.42 | $11.42 | 637,820 |
| 2024-10-16 | $10.60 | $11.53 | $10.60 | $11.51 | $11.51 | 1,662,646 |
| 2024-10-15 | $10.61 | $10.99 | $10.49 | $10.55 | $10.55 | 591,024 |
| 2024-10-14 | $10.62 | $10.71 | $10.44 | $10.56 | $10.56 | 431,752 |
| 2024-10-11 | $10.73 | $10.78 | $10.34 | $10.65 | $10.65 | 722,414 |
| 2024-10-10 | $10.03 | $10.67 | $9.89 | $10.66 | $10.66 | 1,560,671 |
| 2024-10-09 | $10.65 | $10.68 | $9.99 | $10.17 | $10.17 | 1,006,540 |
| 2024-10-08 | $10.23 | $11.11 | $10.23 | $10.57 | $10.57 | 2,342,482 |
| 2024-10-07 | $10.00 | $10.17 | $9.87 | $9.93 | $9.93 | 563,609 |
| 2024-10-04 | $10.34 | $10.76 | $9.95 | $10.00 | $10.00 | 570,140 |
| 2024-10-03 | $10.40 | $10.40 | $9.75 | $9.96 | $9.96 | 499,944 |
| 2024-10-02 | $10.50 | $10.50 | $10.15 | $10.30 | $10.30 | 400,860 |
| 2024-10-01 | $11.22 | $11.22 | $10.40 | $10.49 | $10.49 | 491,907 |
| 2024-09-30 | $11.27 | $11.59 | $11.15 | $11.21 | $11.21 | 390,690 |
| 2024-09-27 | $11.15 | $11.39 | $10.95 | $11.31 | $11.31 | 596,780 |
| 2024-09-26 | $11.29 | $11.49 | $11.03 | $11.05 | $11.05 | 658,527 |
| 2024-09-25 | $11.32 | $11.47 | $10.92 | $10.93 | $10.93 | 703,203 |
| 2024-09-24 | $11.10 | $11.53 | $10.99 | $11.37 | $11.37 | 638,174 |
| 2024-09-23 | $11.36 | $11.40 | $11.03 | $11.04 | $11.04 | 531,869 |
| 2024-09-20 | $11.60 | $11.62 | $11.35 | $11.38 | $11.38 | 1,336,937 |
| 2024-09-19 | $11.64 | $11.74 | $11.39 | $11.65 | $11.65 | 609,496 |
| 2024-09-18 | $11.24 | $11.50 | $10.89 | $11.32 | $11.32 | 745,645 |
| 2024-09-17 | $10.98 | $11.48 | $10.81 | $11.22 | $11.22 | 419,724 |
| 2024-09-16 | $10.94 | $11.50 | $10.54 | $10.76 | $10.76 | 691,622 |
| 2024-09-13 | $11.35 | $11.54 | $10.85 | $10.97 | $10.97 | 1,037,631 |
| 2024-09-12 | $11.31 | $11.38 | $10.83 | $11.17 | $11.17 | 549,733 |
| 2024-09-11 | $10.81 | $11.16 | $10.81 | $11.11 | $11.11 | 380,379 |
| 2024-09-10 | $11.67 | $11.67 | $10.91 | $10.93 | $10.93 | 394,029 |
| 2024-09-09 | $11.18 | $11.71 | $11.15 | $11.67 | $11.67 | 609,616 |
| 2024-09-06 | $11.01 | $11.45 | $10.92 | $11.19 | $11.19 | 527,529 |
| 2024-09-05 | $11.14 | $11.46 | $10.86 | $10.99 | $10.99 | 359,644 |
| 2024-09-04 | $10.91 | $11.26 | $10.79 | $11.01 | $11.01 | 450,926 |
| 2024-09-03 | $10.81 | $11.10 | $10.76 | $10.98 | $10.98 | 401,838 |
| 2024-08-30 | $10.75 | $11.00 | $10.68 | $10.98 | $10.98 | 383,581 |
| 2024-08-29 | $10.80 | $10.87 | $10.55 | $10.70 | $10.70 | 512,151 |
| 2024-08-28 | $10.73 | $10.77 | $10.21 | $10.62 | $10.62 | 901,409 |
| 2024-08-27 | $10.34 | $10.94 | $10.22 | $10.75 | $10.75 | 664,430 |
| 2024-08-26 | $10.13 | $10.55 | $10.04 | $10.37 | $10.37 | 631,577 |
| 2024-08-23 | $9.38 | $10.16 | $9.31 | $10.13 | $10.13 | 636,959 |
| 2024-08-22 | $9.50 | $9.61 | $9.26 | $9.29 | $9.29 | 399,114 |
| 2024-08-21 | $9.63 | $9.76 | $9.49 | $9.52 | $9.52 | 437,972 |
| 2024-08-20 | $9.86 | $9.93 | $9.63 | $9.65 | $9.65 | 369,918 |
| 2024-08-19 | $9.75 | $9.94 | $9.67 | $9.83 | $9.83 | 416,317 |
| 2024-08-16 | $9.62 | $9.76 | $9.52 | $9.75 | $9.75 | 708,789 |
| 2024-08-15 | $9.57 | $9.90 | $9.55 | $9.67 | $9.67 | 578,212 |
| 2024-08-14 | $9.62 | $9.79 | $9.27 | $9.29 | $9.29 | 526,660 |
| 2024-08-13 | $9.52 | $9.85 | $9.35 | $9.56 | $9.56 | 824,876 |
| 2024-08-12 | $9.78 | $9.78 | $9.41 | $9.43 | $9.43 | 664,152 |
| 2024-08-09 | $10.33 | $10.42 | $9.80 | $9.92 | $9.92 | 684,358 |
| 2024-08-08 | $9.99 | $10.37 | $9.99 | $10.35 | $10.35 | 885,554 |
| 2024-08-07 | $10.88 | $11.20 | $9.92 | $9.93 | $9.93 | 670,637 |
| 2024-08-06 | $10.64 | $10.85 | $10.29 | $10.74 | $10.74 | 530,501 |
| 2024-08-05 | $9.62 | $10.61 | $9.52 | $10.59 | $10.59 | 845,270 |
| 2024-08-02 | $12.66 | $12.81 | $10.95 | $11.03 | $11.03 | 721,970 |
| 2024-08-01 | $13.12 | $13.12 | $11.56 | $11.67 | $11.67 | 666,354 |
| 2024-07-31 | $12.88 | $13.40 | $12.74 | $13.10 | $13.10 | 985,770 |
| 2024-07-30 | $12.55 | $12.95 | $12.55 | $12.82 | $12.82 | 656,410 |
| 2024-07-29 | $12.83 | $12.94 | $12.36 | $12.44 | $12.44 | 336,154 |
| 2024-07-26 | $12.95 | $12.95 | $12.63 | $12.79 | $12.79 | 331,454 |
| 2024-07-25 | $11.97 | $12.86 | $11.97 | $12.73 | $12.73 | 386,909 |
| 2024-07-24 | $12.37 | $12.50 | $11.98 | $12.01 | $12.01 | 505,693 |
| 2024-07-23 | $12.23 | $12.45 | $12.10 | $12.36 | $12.36 | 362,318 |
| 2024-07-22 | $12.07 | $12.44 | $11.84 | $12.27 | $12.27 | 401,627 |
| 2024-07-19 | $12.34 | $12.34 | $12.04 | $12.25 | $12.25 | 316,476 |
| 2024-07-18 | $12.68 | $12.91 | $12.21 | $12.35 | $12.35 | 347,778 |
| 2024-07-17 | $12.67 | $12.97 | $12.07 | $12.74 | $12.74 | 353,790 |
| 2024-07-16 | $12.59 | $12.94 | $12.50 | $12.89 | $12.89 | 501,671 |
| 2024-07-15 | $12.44 | $12.73 | $12.38 | $12.46 | $12.46 | 401,981 |
| 2024-07-12 | $12.66 | $12.88 | $12.34 | $12.42 | $12.42 | 378,879 |
| 2024-07-11 | $12.09 | $12.71 | $11.91 | $12.60 | $12.60 | 490,441 |
| 2024-07-10 | $12.81 | $12.81 | $12.10 | $12.31 | $12.31 | 409,972 |
| 2024-07-09 | $12.53 | $12.70 | $12.33 | $12.67 | $12.67 | 1,077,528 |
| 2024-07-08 | $12.12 | $12.61 | $12.00 | $12.58 | $12.58 | 775,879 |
| 2024-07-05 | $12.18 | $12.28 | $12.02 | $12.11 | $12.11 | 930,617 |
| 2024-07-03 | $12.74 | $12.89 | $12.32 | $12.37 | $12.37 | 617,124 |
| 2024-07-02 | $12.46 | $12.72 | $12.36 | $12.66 | $12.66 | 1,004,784 |
| 2024-07-01 | $12.53 | $12.53 | $12.33 | $12.43 | $12.43 | 511,105 |
| 2024-06-28 | $12.13 | $12.59 | $12.02 | $12.56 | $12.56 | 978,103 |
| 2024-06-27 | $12.29 | $12.29 | $11.98 | $12.13 | $12.13 | 425,681 |
| 2024-06-26 | $11.97 | $12.32 | $11.81 | $12.23 | $12.23 | 510,125 |
| 2024-06-25 | $12.01 | $12.36 | $11.76 | $12.13 | $12.13 | 789,528 |
| 2024-06-24 | $12.03 | $12.31 | $11.87 | $11.94 | $11.94 | 957,120 |
| 2024-06-21 | $11.45 | $12.25 | $11.44 | $12.09 | $12.09 | 1,818,173 |
| 2024-06-20 | $10.49 | $11.56 | $10.40 | $11.49 | $11.49 | 1,519,857 |
| 2024-06-18 | $10.23 | $10.50 | $10.21 | $10.28 | $10.28 | 620,292 |
| 2024-06-17 | $9.79 | $10.40 | $9.79 | $10.36 | $10.36 | 656,934 |
| 2024-06-14 | $10.27 | $10.33 | $9.73 | $9.86 | $9.86 | 1,646,892 |
| 2024-06-13 | $10.51 | $10.56 | $10.18 | $10.40 | $10.40 | 685,932 |
| 2024-06-12 | $10.76 | $11.04 | $10.54 | $10.54 | $10.54 | 644,855 |
| 2024-06-11 | $10.55 | $10.62 | $10.36 | $10.60 | $10.60 | 534,368 |
| 2024-06-10 | $10.38 | $10.77 | $10.18 | $10.61 | $10.61 | 547,910 |
| 2024-06-07 | $10.39 | $10.64 | $10.27 | $10.41 | $10.41 | 503,017 |
| 2024-06-06 | $10.55 | $10.64 | $10.42 | $10.50 | $10.50 | 393,415 |
| 2024-06-05 | $10.84 | $10.89 | $10.52 | $10.60 | $10.60 | 595,300 |
| 2024-06-04 | $10.65 | $11.27 | $10.62 | $10.84 | $10.84 | 849,392 |
| 2024-06-03 | $10.61 | $10.80 | $10.33 | $10.70 | $10.70 | 798,903 |
| 2024-05-31 | $10.31 | $10.68 | $10.24 | $10.59 | $10.59 | 609,915 |
| 2024-05-30 | $9.52 | $10.51 | $9.52 | $10.21 | $10.21 | 915,924 |
| 2024-05-29 | $9.35 | $9.60 | $9.22 | $9.53 | $9.53 | 899,356 |
| 2024-05-28 | $9.91 | $10.02 | $9.50 | $9.56 | $9.56 | 691,903 |
| 2024-05-24 | $9.87 | $9.96 | $9.78 | $9.95 | $9.95 | 470,629 |
| 2024-05-23 | $10.18 | $10.18 | $9.77 | $9.89 | $9.89 | 394,149 |
| 2024-05-22 | $10.15 | $10.31 | $10.01 | $10.16 | $10.16 | 502,124 |
| 2024-05-21 | $10.33 | $10.52 | $10.10 | $10.15 | $10.15 | 676,694 |
| 2024-05-20 | $10.77 | $10.88 | $10.27 | $10.40 | $10.40 | 690,976 |
| 2024-05-17 | $11.10 | $11.11 | $10.68 | $10.75 | $10.75 | 485,729 |
| 2024-05-16 | $11.00 | $11.07 | $10.70 | $11.02 | $11.02 | 597,424 |
| 2024-05-15 | $11.61 | $11.70 | $11.00 | $11.01 | $11.01 | 424,766 |
| 2024-05-14 | $11.79 | $11.88 | $11.52 | $11.57 | $11.57 | 414,539 |
| 2024-05-13 | $11.55 | $11.84 | $11.46 | $11.65 | $11.65 | 659,853 |
| 2024-05-10 | $11.49 | $12.07 | $11.42 | $11.52 | $11.52 | 676,012 |
| 2024-05-09 | $11.35 | $11.58 | $11.15 | $11.42 | $11.42 | 649,420 |
| 2024-05-08 | $12.27 | $12.27 | $11.30 | $11.34 | $11.34 | 893,855 |
| 2024-05-07 | $12.52 | $13.77 | $12.10 | $12.32 | $12.32 | 1,061,121 |
| 2024-05-06 | $13.95 | $14.16 | $13.73 | $14.06 | $14.06 | 384,090 |
| 2024-05-03 | $13.89 | $14.20 | $13.79 | $13.85 | $13.85 | 283,035 |
| 2024-05-02 | $13.69 | $13.80 | $13.52 | $13.79 | $13.79 | 290,264 |
| 2024-05-01 | $13.40 | $13.81 | $13.28 | $13.50 | $13.50 | 465,768 |
| 2024-04-30 | $13.73 | $13.74 | $13.28 | $13.31 | $13.31 | 398,785 |
| 2024-04-29 | $13.70 | $13.88 | $13.53 | $13.78 | $13.78 | 406,031 |
| 2024-04-26 | $13.97 | $14.00 | $13.56 | $13.65 | $13.65 | 337,015 |
| 2024-04-25 | $14.21 | $14.26 | $13.74 | $14.15 | $14.15 | 471,888 |
| 2024-04-24 | $14.69 | $14.83 | $14.25 | $14.29 | $14.29 | 426,033 |
| 2024-04-23 | $14.83 | $15.06 | $14.78 | $14.82 | $14.82 | 330,574 |
| 2024-04-22 | $14.86 | $15.18 | $14.81 | $15.05 | $15.05 | 303,169 |
| 2024-04-19 | $14.60 | $15.04 | $14.60 | $14.87 | $14.87 | 320,192 |
| 2024-04-18 | $14.63 | $15.15 | $14.63 | $14.73 | $14.73 | 351,216 |
| 2024-04-17 | $14.47 | $14.69 | $14.37 | $14.56 | $14.56 | 345,575 |
| 2024-04-16 | $14.19 | $14.31 | $13.80 | $14.15 | $14.15 | 303,179 |
| 2024-04-15 | $14.25 | $14.48 | $14.12 | $14.30 | $14.30 | 541,384 |
| 2024-04-12 | $14.62 | $14.63 | $14.16 | $14.26 | $14.26 | 422,863 |
| 2024-04-11 | $14.67 | $14.92 | $14.48 | $14.82 | $14.82 | 341,330 |
| 2024-04-10 | $14.93 | $15.19 | $14.47 | $14.64 | $14.64 | 534,818 |
| 2024-04-09 | $14.83 | $15.16 | $14.71 | $15.10 | $15.10 | 363,980 |
| 2024-04-08 | $14.64 | $15.07 | $14.57 | $14.81 | $14.81 | 456,847 |
| 2024-04-05 | $14.05 | $14.61 | $13.89 | $14.56 | $14.56 | 824,774 |
| 2024-04-04 | $14.43 | $14.61 | $14.06 | $14.12 | $14.12 | 595,091 |
| 2024-04-03 | $14.41 | $14.63 | $14.32 | $14.39 | $14.39 | 584,969 |
| 2024-04-02 | $14.72 | $14.72 | $14.08 | $14.52 | $14.52 | 644,367 |
| 2024-04-01 | $15.20 | $15.20 | $14.86 | $14.97 | $14.97 | 485,133 |
| 2024-03-28 | $14.99 | $15.14 | $14.91 | $15.09 | $15.09 | 656,032 |
| 2024-03-27 | $14.46 | $15.07 | $14.28 | $15.06 | $15.06 | 814,965 |
| 2024-03-26 | $14.40 | $14.60 | $14.23 | $14.37 | $14.37 | 493,974 |
| 2024-03-25 | $13.87 | $14.38 | $13.78 | $14.30 | $14.30 | 625,083 |
| 2024-03-22 | $13.70 | $13.82 | $13.35 | $13.82 | $13.82 | 695,808 |
| 2024-03-21 | $13.72 | $13.88 | $13.48 | $13.68 | $13.68 | 1,526,574 |
| 2024-03-20 | $13.41 | $13.76 | $13.35 | $13.63 | $13.63 | 785,288 |
| 2024-03-19 | $13.55 | $13.92 | $13.37 | $13.46 | $13.46 | 1,039,753 |
| 2024-03-18 | $13.53 | $13.76 | $13.32 | $13.61 | $13.61 | 633,038 |
| 2024-03-15 | $13.50 | $13.73 | $13.45 | $13.55 | $13.55 | 1,853,701 |
| 2024-03-14 | $13.70 | $13.71 | $13.40 | $13.50 | $13.50 | 609,813 |
| 2024-03-13 | $13.80 | $14.08 | $13.68 | $13.77 | $13.77 | 517,558 |
| 2024-03-12 | $13.86 | $14.03 | $13.37 | $13.87 | $13.87 | 684,155 |
| 2024-03-11 | $14.34 | $14.45 | $13.93 | $14.00 | $14.00 | 596,931 |
| 2024-03-08 | $14.69 | $14.80 | $14.30 | $14.40 | $14.40 | 1,674,364 |
| 2024-03-07 | $14.90 | $15.00 | $14.51 | $14.55 | $14.55 | 592,961 |
| 2024-03-06 | $14.72 | $15.09 | $14.72 | $14.88 | $14.88 | 823,118 |
| 2024-03-05 | $14.79 | $14.98 | $14.74 | $14.81 | $14.81 | 666,131 |
| 2024-03-04 | $14.81 | $15.04 | $14.73 | $14.95 | $14.95 | 873,262 |
| 2024-03-01 | $15.13 | $15.39 | $14.90 | $15.00 | $15.00 | 850,565 |
| 2024-02-29 | $16.06 | $16.06 | $14.96 | $15.00 | $15.00 | 835,598 |
| 2024-02-28 | $15.48 | $16.34 | $15.35 | $15.85 | $15.85 | 605,597 |
| 2024-02-27 | $15.80 | $16.00 | $15.57 | $15.76 | $15.76 | 525,763 |
| 2024-02-26 | $15.59 | $15.89 | $15.45 | $15.63 | $15.63 | 787,068 |
| 2024-02-23 | $15.30 | $15.47 | $15.10 | $15.20 | $15.20 | 284,184 |
| 2024-02-22 | $15.35 | $15.97 | $15.35 | $15.42 | $15.42 | 458,474 |
| 2024-02-21 | $15.31 | $15.43 | $14.99 | $15.38 | $15.38 | 675,868 |
| 2024-02-20 | $15.25 | $15.66 | $15.17 | $15.40 | $15.40 | 907,061 |
| 2024-02-16 | $15.27 | $15.57 | $14.78 | $15.49 | $15.49 | 715,615 |
| 2024-02-15 | $15.39 | $15.86 | $15.27 | $15.44 | $15.44 | 1,033,495 |
| 2024-02-14 | $15.29 | $15.36 | $14.98 | $15.15 | $15.15 | 805,232 |
| 2024-02-13 | $14.85 | $15.13 | $14.70 | $14.96 | $14.96 | 718,854 |
| 2024-02-12 | $15.15 | $15.89 | $15.15 | $15.45 | $15.45 | 646,067 |
| 2024-02-09 | $14.85 | $15.24 | $14.61 | $15.17 | $15.17 | 542,449 |
| 2024-02-08 | $14.57 | $14.85 | $14.35 | $14.76 | $14.76 | 421,269 |
| 2024-02-07 | $14.62 | $14.62 | $14.09 | $14.50 | $14.50 | 627,167 |
| 2024-02-06 | $13.90 | $14.77 | $13.90 | $14.66 | $14.66 | 686,535 |
| 2024-02-05 | $14.50 | $14.50 | $13.89 | $13.93 | $13.93 | 504,857 |
| 2024-02-02 | $14.31 | $14.89 | $14.10 | $14.74 | $14.74 | 1,361,170 |
| 2024-02-01 | $14.38 | $15.27 | $14.28 | $14.66 | $14.66 | 1,154,115 |
| 2024-01-31 | $13.75 | $14.08 | $13.37 | $13.61 | $13.61 | 281,959 |
| 2024-01-30 | $13.95 | $14.15 | $13.76 | $13.79 | $13.79 | 353,127 |
| 2024-01-29 | $14.16 | $14.32 | $13.91 | $14.30 | $14.30 | 293,330 |
| 2024-01-26 | $14.45 | $14.59 | $14.00 | $14.13 | $14.13 | 431,423 |
| 2024-01-25 | $14.28 | $14.51 | $13.97 | $14.33 | $14.33 | 226,903 |
| 2024-01-24 | $13.99 | $14.00 | $13.67 | $13.87 | $13.87 | 260,996 |
| 2024-01-23 | $13.68 | $14.13 | $13.68 | $13.83 | $13.83 | 363,860 |
| 2024-01-22 | $12.72 | $13.35 | $12.72 | $13.33 | $13.33 | 408,204 |
| 2024-01-19 | $12.52 | $12.62 | $12.12 | $12.58 | $12.58 | 344,429 |
| 2024-01-18 | $12.34 | $12.46 | $12.00 | $12.43 | $12.43 | 524,377 |
| 2024-01-17 | $12.71 | $12.88 | $11.96 | $12.27 | $12.27 | 740,543 |
| 2024-01-16 | $13.00 | $13.03 | $12.58 | $12.87 | $12.87 | 460,209 |
| 2024-01-12 | $13.79 | $13.79 | $13.12 | $13.32 | $13.32 | 396,019 |
| 2024-01-11 | $14.15 | $14.15 | $13.80 | $13.91 | $13.91 | 399,854 |
| 2024-01-10 | $14.17 | $14.28 | $13.84 | $14.15 | $14.15 | 623,914 |
| 2024-01-09 | $14.90 | $15.00 | $14.48 | $14.49 | $14.49 | 337,549 |
| 2024-01-08 | $15.07 | $15.38 | $14.78 | $15.11 | $15.11 | 429,546 |
| 2024-01-05 | $14.59 | $15.31 | $14.52 | $15.08 | $15.08 | 416,689 |
| 2024-01-04 | $14.29 | $14.89 | $14.09 | $14.64 | $14.64 | 444,538 |
| 2024-01-03 | $15.28 | $15.28 | $14.18 | $14.20 | $14.20 | 556,044 |
| 2024-01-02 | $15.63 | $15.77 | $15.30 | $15.57 | $15.57 | 358,272 |
| 2023-12-29 | $16.13 | $16.13 | $15.71 | $15.73 | $15.73 | 327,219 |
| 2023-12-28 | $15.95 | $16.19 | $15.73 | $16.14 | $16.14 | 384,254 |
| 2023-12-27 | $16.14 | $16.14 | $15.79 | $16.03 | $16.03 | 304,342 |
| 2023-12-26 | $16.25 | $16.25 | $15.89 | $16.09 | $16.09 | 288,810 |
| 2023-12-22 | $16.09 | $16.18 | $15.85 | $16.05 | $16.05 | 286,320 |
| 2023-12-21 | $16.18 | $16.42 | $15.92 | $16.09 | $16.09 | 260,288 |
| 2023-12-20 | $16.11 | $16.38 | $15.90 | $15.93 | $15.93 | 402,425 |
| 2023-12-19 | $15.92 | $16.25 | $15.87 | $16.14 | $16.14 | 435,816 |
| 2023-12-18 | $16.15 | $16.16 | $15.71 | $15.88 | $15.88 | 488,863 |
| 2023-12-15 | $16.47 | $16.47 | $15.96 | $16.21 | $16.21 | 1,611,646 |
| 2023-12-14 | $16.11 | $16.32 | $15.89 | $16.28 | $16.28 | 809,401 |
| 2023-12-13 | $15.69 | $16.10 | $15.34 | $16.10 | $16.10 | 903,320 |
| 2023-12-12 | $15.56 | $16.00 | $15.24 | $15.80 | $15.80 | 2,461,948 |
| 2023-12-11 | $17.01 | $17.17 | $16.73 | $16.91 | $16.91 | 267,289 |
| 2023-12-08 | $17.37 | $17.56 | $17.02 | $17.10 | $17.10 | 1,444,094 |
| 2023-12-07 | $16.82 | $17.35 | $16.82 | $17.33 | $17.33 | 380,826 |
| 2023-12-06 | $16.49 | $17.05 | $16.45 | $16.67 | $16.67 | 310,183 |
| 2023-12-05 | $16.46 | $16.52 | $15.97 | $16.23 | $16.23 | 369,897 |
| 2023-12-04 | $15.82 | $16.82 | $15.59 | $16.65 | $16.65 | 622,128 |
| 2023-12-01 | $15.28 | $15.72 | $14.97 | $15.72 | $15.72 | 344,604 |
| 2023-11-30 | $15.06 | $15.36 | $14.78 | $15.18 | $15.18 | 261,335 |
| 2023-11-29 | $15.24 | $15.48 | $14.96 | $15.03 | $15.03 | 389,068 |
| 2023-11-28 | $14.91 | $15.07 | $14.74 | $15.04 | $15.04 | 424,427 |
| 2023-11-27 | $14.77 | $15.05 | $14.64 | $15.00 | $15.00 | 326,433 |
| 2023-11-24 | $14.70 | $14.95 | $14.68 | $14.91 | $14.91 | 159,540 |
| 2023-11-22 | $14.81 | $15.34 | $14.66 | $14.69 | $14.69 | 330,111 |
| 2023-11-21 | $14.54 | $14.70 | $14.25 | $14.53 | $14.53 | 348,013 |
| 2023-11-20 | $14.37 | $14.72 | $14.12 | $14.69 | $14.69 | 239,238 |
| 2023-11-17 | $14.31 | $14.54 | $14.18 | $14.39 | $14.39 | 555,974 |
| 2023-11-16 | $14.48 | $14.53 | $13.85 | $14.14 | $14.14 | 363,969 |
| 2023-11-15 | $14.41 | $15.05 | $14.32 | $14.43 | $14.43 | 529,446 |
| 2023-11-14 | $13.43 | $14.41 | $13.43 | $14.28 | $14.28 | 457,698 |
| 2023-11-13 | $12.58 | $13.24 | $12.43 | $13.03 | $13.03 | 295,431 |
| 2023-11-10 | $12.78 | $12.94 | $12.47 | $12.72 | $12.72 | 417,134 |
| 2023-11-09 | $12.57 | $13.17 | $12.39 | $12.73 | $12.73 | 495,733 |
| 2023-11-08 | $14.20 | $14.50 | $12.47 | $12.63 | $12.63 | 557,048 |
| 2023-11-07 | $13.23 | $13.44 | $12.87 | $13.05 | $13.05 | 382,884 |
| 2023-11-06 | $13.59 | $13.86 | $13.04 | $13.10 | $13.10 | 466,389 |
| 2023-11-03 | $13.31 | $13.85 | $13.26 | $13.75 | $13.75 | 371,746 |
| 2023-11-02 | $13.07 | $13.10 | $12.73 | $12.99 | $12.99 | 520,406 |
| 2023-11-01 | $13.00 | $13.00 | $12.65 | $12.78 | $12.78 | 292,397 |
| 2023-10-31 | $13.37 | $13.60 | $12.78 | $13.02 | $13.02 | 312,663 |
| 2023-10-30 | $13.03 | $13.48 | $13.03 | $13.44 | $13.44 | 394,320 |
| 2023-10-27 | $13.21 | $13.21 | $12.78 | $12.89 | $12.89 | 317,387 |
| 2023-10-26 | $12.67 | $13.17 | $12.58 | $13.06 | $13.06 | 386,867 |
| 2023-10-25 | $13.32 | $13.40 | $12.57 | $12.60 | $12.60 | 567,336 |
| 2023-10-24 | $13.89 | $13.99 | $13.36 | $13.38 | $13.38 | 428,345 |
| 2023-10-23 | $14.03 | $14.24 | $13.83 | $13.83 | $13.83 | 293,824 |
| 2023-10-20 | $14.12 | $14.13 | $13.80 | $14.10 | $14.10 | 292,214 |
| 2023-10-19 | $14.01 | $14.31 | $14.01 | $14.09 | $14.09 | 232,701 |
| 2023-10-18 | $14.48 | $14.48 | $13.95 | $14.04 | $14.04 | 373,007 |
| 2023-10-17 | $14.27 | $14.74 | $14.20 | $14.71 | $14.71 | 363,956 |
| 2023-10-16 | $14.25 | $14.39 | $14.08 | $14.28 | $14.28 | 455,332 |
| 2023-10-13 | $14.25 | $14.26 | $13.95 | $14.09 | $14.09 | 312,281 |
| 2023-10-12 | $14.50 | $14.50 | $14.12 | $14.25 | $14.25 | 617,612 |
| 2023-10-11 | $14.93 | $15.21 | $14.27 | $14.56 | $14.56 | 332,243 |
| 2023-10-10 | $14.77 | $15.26 | $14.76 | $14.91 | $14.91 | 315,960 |
| 2023-10-09 | $14.46 | $14.64 | $14.03 | $14.61 | $14.61 | 327,153 |
| 2023-10-06 | $14.84 | $15.18 | $14.70 | $14.77 | $14.77 | 619,164 |
| 2023-10-05 | $14.52 | $15.15 | $14.47 | $15.05 | $15.05 | 482,620 |
| 2023-10-04 | $14.13 | $14.92 | $14.07 | $14.81 | $14.81 | 661,062 |
| 2023-10-03 | $14.37 | $14.78 | $14.06 | $14.14 | $14.14 | 882,654 |
| 2023-10-02 | $14.72 | $14.76 | $14.25 | $14.43 | $14.43 | 713,020 |
| 2023-09-29 | $15.10 | $15.16 | $14.62 | $14.84 | $14.84 | 619,266 |
| 2023-09-28 | $14.84 | $15.47 | $14.78 | $15.07 | $15.07 | 1,226,361 |
| 2023-09-27 | $14.62 | $14.92 | $14.53 | $14.86 | $14.86 | 1,133,908 |
| 2023-09-26 | $14.36 | $14.72 | $14.29 | $14.46 | $14.46 | 702,707 |
| 2023-09-25 | $14.38 | $14.55 | $14.05 | $14.38 | $14.38 | 474,646 |
| 2023-09-22 | $14.50 | $14.67 | $14.31 | $14.55 | $14.55 | 650,063 |
| 2023-09-21 | $14.07 | $14.69 | $14.04 | $14.49 | $14.49 | 635,069 |
| 2023-09-20 | $14.30 | $14.44 | $14.16 | $14.20 | $14.20 | 478,160 |
| 2023-09-19 | $14.24 | $14.47 | $14.12 | $14.30 | $14.30 | 542,173 |
| 2023-09-18 | $14.48 | $14.48 | $14.05 | $14.24 | $14.24 | 519,192 |
| 2023-09-15 | $14.91 | $15.04 | $14.50 | $14.55 | $14.55 | 1,585,306 |
| 2023-09-14 | $14.79 | $15.11 | $14.67 | $14.92 | $14.92 | 797,467 |
| 2023-09-13 | $15.35 | $15.46 | $14.60 | $14.69 | $14.69 | 1,110,714 |
| 2023-09-12 | $15.45 | $15.74 | $15.45 | $15.55 | $15.55 | 725,357 |
| 2023-09-11 | $14.90 | $15.71 | $14.84 | $15.57 | $15.57 | 1,079,331 |
| 2023-09-08 | $15.17 | $15.17 | $14.73 | $14.81 | $14.81 | 1,489,179 |
| 2023-09-07 | $15.02 | $15.44 | $14.90 | $15.17 | $15.17 | 761,106 |
| 2023-09-06 | $14.69 | $15.07 | $14.69 | $15.04 | $15.04 | 837,947 |
| 2023-09-05 | $15.02 | $15.14 | $14.58 | $14.84 | $14.84 | 549,247 |
| 2023-09-01 | $15.01 | $15.41 | $14.97 | $15.09 | $15.09 | 631,463 |
| 2023-08-31 | $14.93 | $15.26 | $14.69 | $14.89 | $14.89 | 804,219 |
| 2023-08-30 | $14.64 | $15.21 | $14.56 | $14.80 | $14.80 | 633,926 |
| 2023-08-29 | $14.30 | $14.99 | $14.28 | $14.71 | $14.71 | 634,097 |
| 2023-08-28 | $14.75 | $14.76 | $14.03 | $14.27 | $14.27 | 584,938 |
| 2023-08-25 | $14.51 | $14.87 | $14.48 | $14.69 | $14.69 | 681,724 |
| 2023-08-24 | $15.09 | $15.18 | $14.50 | $14.52 | $14.52 | 463,137 |
| 2023-08-23 | $14.91 | $15.31 | $14.81 | $15.19 | $15.19 | 551,897 |
| 2023-08-22 | $14.86 | $14.99 | $14.68 | $14.93 | $14.93 | 774,081 |
| 2023-08-21 | $15.28 | $15.31 | $14.81 | $14.86 | $14.86 | 576,031 |
| 2023-08-18 | $15.46 | $15.66 | $15.25 | $15.29 | $15.29 | 715,455 |
| 2023-08-17 | $15.30 | $15.88 | $15.29 | $15.64 | $15.64 | 556,716 |
| 2023-08-16 | $15.58 | $16.05 | $15.45 | $15.50 | $15.50 | 473,392 |
| 2023-08-15 | $15.84 | $15.91 | $15.55 | $15.64 | $15.64 | 401,074 |
| 2023-08-14 | $16.11 | $16.12 | $15.77 | $15.94 | $15.94 | 448,039 |
| 2023-08-11 | $16.06 | $16.41 | $15.82 | $16.18 | $16.18 | 1,107,858 |
| 2023-08-10 | $15.66 | $16.21 | $15.42 | $16.20 | $16.20 | 770,034 |
| 2023-08-09 | $15.93 | $15.93 | $15.41 | $15.58 | $15.58 | 655,705 |
| 2023-08-08 | $16.15 | $16.40 | $15.87 | $16.00 | $16.00 | 512,444 |
| 2023-08-07 | $16.51 | $17.30 | $16.02 | $16.39 | $16.39 | 833,526 |
| 2023-08-04 | $20.25 | $20.25 | $16.55 | $16.60 | $16.60 | 1,446,183 |
| 2023-08-03 | $20.98 | $20.98 | $20.19 | $20.39 | $20.39 | 538,405 |
| 2023-08-02 | $20.78 | $21.35 | $20.52 | $21.28 | $21.28 | 421,495 |
| 2023-08-01 | $21.50 | $21.50 | $20.63 | $21.11 | $21.11 | 320,425 |
| 2023-07-31 | $21.32 | $21.69 | $21.22 | $21.56 | $21.56 | 323,242 |
| 2023-07-28 | $21.00 | $21.35 | $20.95 | $21.32 | $21.32 | 226,681 |
| 2023-07-27 | $21.31 | $21.31 | $20.75 | $20.88 | $20.88 | 291,981 |
| 2023-07-26 | $21.60 | $21.84 | $21.19 | $21.49 | $21.49 | 201,171 |
| 2023-07-25 | $21.42 | $21.67 | $20.71 | $21.53 | $21.53 | 453,382 |
| 2023-07-24 | $22.30 | $22.32 | $21.61 | $21.76 | $21.76 | 502,215 |
| 2023-07-21 | $22.89 | $22.91 | $22.20 | $22.31 | $22.31 | 427,916 |
| 2023-07-20 | $23.00 | $23.05 | $22.41 | $22.68 | $22.68 | 261,343 |
| 2023-07-19 | $23.00 | $23.23 | $22.78 | $23.08 | $23.08 | 267,223 |
| 2023-07-18 | $22.42 | $23.01 | $22.42 | $22.98 | $22.98 | 271,313 |
| 2023-07-17 | $22.63 | $22.85 | $22.35 | $22.51 | $22.51 | 255,899 |
| 2023-07-14 | $22.86 | $22.95 | $22.30 | $22.55 | $22.55 | 267,724 |
| 2023-07-13 | $23.80 | $23.80 | $22.66 | $22.83 | $22.83 | 434,843 |
| 2023-07-12 | $23.74 | $23.74 | $22.97 | $23.20 | $23.20 | 365,853 |
| 2023-07-11 | $22.89 | $23.33 | $22.51 | $23.27 | $23.27 | 571,266 |
| 2023-07-10 | $22.18 | $22.77 | $22.18 | $22.76 | $22.76 | 299,494 |
| 2023-07-07 | $21.52 | $22.39 | $21.52 | $22.19 | $22.19 | 471,838 |
| 2023-07-06 | $21.95 | $21.95 | $21.34 | $21.52 | $21.52 | 338,199 |
| 2023-07-05 | $22.14 | $22.37 | $21.67 | $22.17 | $22.17 | 417,352 |
| 2023-07-03 | $22.48 | $22.73 | $22.30 | $22.38 | $22.38 | 181,164 |
| 2023-06-30 | $22.00 | $22.71 | $22.00 | $22.48 | $22.48 | 1,098,599 |
| 2023-06-29 | $21.35 | $21.93 | $21.34 | $21.85 | $21.85 | 595,111 |
| 2023-06-28 | $21.22 | $21.52 | $20.98 | $21.31 | $21.31 | 563,046 |
| 2023-06-27 | $20.17 | $21.21 | $20.07 | $20.97 | $20.97 | 791,427 |
| 2023-06-26 | $19.97 | $20.20 | $19.66 | $20.11 | $20.11 | 479,820 |
| 2023-06-23 | $19.75 | $20.29 | $19.75 | $19.98 | $19.98 | 2,259,295 |
| 2023-06-22 | $19.64 | $20.25 | $19.42 | $20.15 | $20.15 | 655,028 |
| 2023-06-21 | $20.00 | $20.12 | $19.64 | $19.67 | $19.67 | 682,495 |
| 2023-06-20 | $19.88 | $20.09 | $19.62 | $19.98 | $19.98 | 653,218 |
| 2023-06-16 | $19.84 | $20.24 | $19.67 | $19.99 | $19.99 | 1,310,714 |
| 2023-06-15 | $19.27 | $19.93 | $19.21 | $19.67 | $19.67 | 554,794 |
| 2023-06-14 | $19.90 | $20.36 | $19.38 | $19.40 | $19.40 | 1,610,443 |
| 2023-06-13 | $20.36 | $21.21 | $20.17 | $21.14 | $21.14 | 695,241 |
| 2023-06-12 | $19.41 | $20.30 | $19.39 | $20.18 | $20.18 | 956,073 |
| 2023-06-09 | $19.65 | $20.06 | $19.41 | $19.50 | $19.50 | 5,708,668 |
| 2023-06-08 | $19.52 | $20.22 | $19.49 | $19.69 | $19.69 | 929,066 |
| 2023-06-07 | $19.63 | $19.98 | $19.37 | $19.57 | $19.57 | 398,632 |
| 2023-06-06 | $18.79 | $19.60 | $18.79 | $19.53 | $19.53 | 558,243 |
| 2023-06-05 | $19.08 | $19.33 | $18.75 | $18.94 | $18.94 | 539,620 |
| 2023-06-02 | $19.21 | $19.61 | $18.94 | $19.30 | $19.30 | 670,488 |
| 2023-06-01 | $18.83 | $19.16 | $18.80 | $18.93 | $18.93 | 553,167 |
| 2023-05-31 | $18.69 | $18.93 | $18.47 | $18.80 | $18.80 | 466,400 |
| 2023-05-30 | $18.45 | $18.78 | $17.78 | $18.60 | $18.60 | 600,454 |
| 2023-05-26 | $18.00 | $19.34 | $17.80 | $18.37 | $18.37 | 888,008 |
| 2023-05-25 | $17.47 | $17.73 | $17.37 | $17.54 | $17.54 | 288,125 |
| 2023-05-24 | $17.38 | $17.54 | $16.85 | $17.53 | $17.53 | 246,478 |
| 2023-05-23 | $17.53 | $18.05 | $17.38 | $17.48 | $17.48 | 219,063 |
| 2023-05-22 | $18.04 | $18.04 | $17.50 | $17.56 | $17.56 | 249,105 |
| 2023-05-19 | $18.32 | $18.32 | $17.84 | $17.99 | $17.99 | 276,304 |
| 2023-05-18 | $18.23 | $18.39 | $17.84 | $18.15 | $18.15 | 299,158 |
| 2023-05-17 | $17.97 | $18.57 | $17.86 | $18.22 | $18.22 | 327,897 |
| 2023-05-16 | $18.12 | $18.51 | $17.77 | $17.80 | $17.80 | 318,996 |
| 2023-05-15 | $18.04 | $18.45 | $17.82 | $18.23 | $18.23 | 237,665 |
| 2023-05-12 | $18.29 | $18.43 | $17.79 | $18.02 | $18.02 | 163,423 |
| 2023-05-11 | $17.93 | $18.37 | $17.68 | $18.23 | $18.23 | 260,799 |
| 2023-05-10 | $18.61 | $18.61 | $17.80 | $18.09 | $18.09 | 163,866 |
| 2023-05-09 | $17.92 | $18.58 | $17.72 | $18.32 | $18.32 | 173,622 |
| 2023-05-08 | $17.65 | $18.12 | $17.56 | $18.06 | $18.06 | 211,123 |
| 2023-05-05 | $17.35 | $17.82 | $17.19 | $17.63 | $17.63 | 263,276 |
| 2023-05-04 | $17.81 | $17.81 | $16.80 | $17.14 | $17.14 | 315,978 |
| 2023-05-03 | $17.87 | $18.55 | $17.87 | $18.07 | $18.07 | 243,780 |
| 2023-05-02 | $18.32 | $18.40 | $17.31 | $17.78 | $17.78 | 289,511 |
| 2023-05-01 | $19.59 | $19.59 | $18.23 | $18.37 | $18.37 | 436,878 |
| 2023-04-28 | $19.73 | $20.17 | $19.06 | $19.73 | $19.73 | 506,542 |
| 2023-04-27 | $18.58 | $18.72 | $18.10 | $18.60 | $18.60 | 205,038 |
| 2023-04-26 | $18.53 | $18.83 | $18.14 | $18.25 | $18.25 | 129,237 |
| 2023-04-25 | $18.83 | $18.94 | $18.57 | $18.62 | $18.62 | 162,814 |
| 2023-04-24 | $19.20 | $19.44 | $18.84 | $19.09 | $19.09 | 143,045 |
| 2023-04-21 | $19.16 | $19.42 | $18.99 | $19.21 | $19.21 | 162,968 |
| 2023-04-20 | $19.43 | $19.71 | $19.06 | $19.24 | $19.24 | 171,951 |
| 2023-04-19 | $18.53 | $19.58 | $18.51 | $19.52 | $19.52 | 189,726 |
| 2023-04-18 | $18.91 | $19.10 | $18.42 | $18.66 | $18.66 | 214,786 |
| 2023-04-17 | $18.65 | $19.05 | $18.65 | $18.78 | $18.78 | 158,897 |
| 2023-04-14 | $19.12 | $19.32 | $18.46 | $18.62 | $18.62 | 176,046 |
| 2023-04-13 | $19.50 | $19.50 | $19.05 | $19.13 | $19.13 | 181,176 |
| 2023-04-12 | $20.15 | $20.22 | $18.98 | $19.18 | $19.18 | 161,380 |
| 2023-04-11 | $20.09 | $20.36 | $19.94 | $20.24 | $20.24 | 163,245 |
| 2023-04-10 | $19.79 | $20.12 | $19.61 | $19.98 | $19.98 | 217,819 |
| 2023-04-06 | $19.69 | $19.84 | $19.46 | $19.75 | $19.75 | 176,210 |
| 2023-04-05 | $19.89 | $20.18 | $19.25 | $19.51 | $19.51 | 168,719 |
| 2023-04-04 | $20.02 | $20.10 | $19.53 | $19.72 | $19.72 | 182,850 |
| 2023-04-03 | $20.50 | $20.50 | $19.43 | $19.88 | $19.88 | 217,956 |
| 2023-03-31 | $20.12 | $20.72 | $20.09 | $20.50 | $20.50 | 266,695 |
| 2023-03-30 | $20.01 | $20.38 | $19.81 | $19.93 | $19.93 | 418,913 |
| 2023-03-29 | $19.46 | $20.07 | $19.27 | $19.78 | $19.78 | 448,263 |
| 2023-03-28 | $18.50 | $19.38 | $18.50 | $19.18 | $19.18 | 384,899 |
| 2023-03-27 | $18.54 | $18.81 | $18.23 | $18.63 | $18.63 | 392,399 |
| 2023-03-24 | $18.03 | $18.49 | $17.67 | $18.34 | $18.34 | 379,139 |
| 2023-03-23 | $18.55 | $18.76 | $17.94 | $18.20 | $18.20 | 253,611 |
| 2023-03-22 | $18.86 | $19.42 | $18.17 | $18.42 | $18.42 | 409,229 |
| 2023-03-21 | $18.62 | $19.02 | $18.25 | $18.82 | $18.82 | 397,717 |
| 2023-03-20 | $18.24 | $18.43 | $17.87 | $18.19 | $18.19 | 472,011 |
| 2023-03-17 | $18.39 | $19.03 | $17.68 | $18.00 | $18.00 | 1,017,637 |
| 2023-03-16 | $18.68 | $19.27 | $18.45 | $18.96 | $18.96 | 445,949 |
| 2023-03-15 | $19.71 | $19.71 | $18.71 | $18.89 | $18.89 | 403,745 |
| 2023-03-14 | $21.09 | $21.34 | $20.10 | $20.25 | $20.25 | 545,852 |
| 2023-03-13 | $21.02 | $21.48 | $20.31 | $20.44 | $20.44 | 261,269 |
| 2023-03-10 | $22.55 | $22.55 | $21.39 | $21.54 | $21.54 | 240,528 |
| 2023-03-09 | $22.74 | $22.88 | $21.84 | $21.92 | $21.92 | 288,100 |
| 2023-03-08 | $22.76 | $22.86 | $22.25 | $22.63 | $22.63 | 415,168 |
| 2023-03-07 | $20.79 | $23.00 | $20.62 | $22.74 | $22.74 | 778,973 |
| 2023-03-06 | $20.66 | $21.05 | $20.58 | $20.72 | $20.72 | 291,874 |
| 2023-03-03 | $20.87 | $20.98 | $20.37 | $20.57 | $20.57 | 310,392 |
| 2023-03-02 | $20.14 | $20.53 | $19.69 | $20.50 | $20.50 | 310,867 |
| 2023-03-01 | $20.07 | $20.57 | $20.05 | $20.36 | $20.36 | 388,684 |
| 2023-02-28 | $20.06 | $20.54 | $19.66 | $20.05 | $20.05 | 397,895 |
| 2023-02-27 | $20.28 | $20.35 | $19.99 | $20.19 | $20.19 | 541,529 |
| 2023-02-24 | $19.41 | $20.04 | $19.10 | $19.98 | $19.98 | 328,855 |
| 2023-02-23 | $19.50 | $19.98 | $19.50 | $19.91 | $19.91 | 312,313 |
| 2023-02-22 | $18.95 | $19.39 | $18.54 | $19.30 | $19.30 | 386,158 |
| 2023-02-21 | $19.75 | $20.06 | $18.76 | $18.89 | $18.89 | 981,189 |
| 2023-02-17 | $20.15 | $20.26 | $19.55 | $19.78 | $19.78 | 674,379 |
| 2023-02-16 | $19.82 | $20.06 | $19.54 | $20.05 | $20.05 | 2,263,706 |
| 2023-02-15 | $20.77 | $21.22 | $20.53 | $21.03 | $21.03 | 273,664 |
| 2023-02-14 | $20.00 | $21.08 | $19.89 | $20.95 | $20.95 | 283,535 |
| 2023-02-13 | $20.83 | $21.04 | $20.09 | $20.14 | $20.14 | 452,860 |
| 2023-02-10 | $20.99 | $21.07 | $20.24 | $20.84 | $20.84 | 282,945 |
| 2023-02-09 | $21.27 | $21.53 | $20.28 | $21.11 | $21.11 | 419,823 |
| 2023-02-08 | $21.69 | $21.83 | $21.14 | $21.34 | $21.34 | 302,152 |
| 2023-02-07 | $21.03 | $21.75 | $20.75 | $21.48 | $21.48 | 354,601 |
| 2023-02-06 | $21.32 | $22.10 | $20.98 | $21.16 | $21.16 | 539,649 |
| 2023-02-03 | $21.12 | $21.83 | $20.13 | $21.37 | $21.37 | 962,772 |
| 2023-02-02 | $19.26 | $20.67 | $19.26 | $20.62 | $20.62 | 233,686 |
| 2023-02-01 | $18.60 | $19.27 | $18.25 | $19.00 | $19.00 | 264,638 |
| 2023-01-31 | $18.51 | $18.85 | $18.17 | $18.67 | $18.67 | 300,634 |
| 2023-01-30 | $18.50 | $18.76 | $18.24 | $18.32 | $18.32 | 191,835 |
| 2023-01-27 | $18.40 | $19.19 | $18.32 | $18.69 | $18.69 | 284,319 |
| 2023-01-26 | $18.62 | $18.75 | $18.11 | $18.55 | $18.55 | 214,769 |
| 2023-01-25 | $18.31 | $18.69 | $18.04 | $18.50 | $18.50 | 176,667 |
| 2023-01-24 | $18.31 | $18.84 | $18.11 | $18.37 | $18.37 | 142,394 |
| 2023-01-23 | $18.70 | $18.71 | $18.35 | $18.41 | $18.41 | 147,834 |
| 2023-01-20 | $18.47 | $18.89 | $18.29 | $18.63 | $18.63 | 367,109 |
| 2023-01-19 | $18.00 | $18.52 | $17.95 | $18.43 | $18.43 | 241,465 |
| 2023-01-18 | $18.65 | $19.02 | $18.22 | $18.28 | $18.28 | 283,474 |
| 2023-01-17 | $18.63 | $18.70 | $18.14 | $18.36 | $18.36 | 229,049 |
| 2023-01-13 | $18.70 | $18.99 | $18.45 | $18.75 | $18.75 | 242,126 |
| 2023-01-12 | $18.63 | $19.13 | $18.38 | $19.10 | $19.10 | 190,955 |
| 2023-01-11 | $18.07 | $18.53 | $17.99 | $18.37 | $18.37 | 171,484 |
| 2023-01-10 | $17.46 | $17.96 | $17.32 | $17.96 | $17.96 | 192,076 |
| 2023-01-09 | $17.74 | $18.03 | $17.34 | $17.49 | $17.49 | 214,813 |
| 2023-01-06 | $17.06 | $17.40 | $16.75 | $17.29 | $17.29 | 250,153 |
| 2023-01-05 | $16.67 | $17.22 | $16.48 | $17.06 | $17.06 | 242,506 |
| 2023-01-04 | $16.15 | $16.82 | $16.02 | $16.80 | $16.80 | 253,491 |
| 2023-01-03 | $16.11 | $16.25 | $15.63 | $15.93 | $15.93 | 216,657 |
| 2022-12-30 | $15.32 | $16.01 | $15.23 | $15.86 | $15.86 | 337,925 |
| 2022-12-29 | $15.26 | $15.81 | $15.12 | $15.54 | $15.54 | 617,943 |
| 2022-12-28 | $15.50 | $15.66 | $15.03 | $15.11 | $15.11 | 687,690 |
| 2022-12-27 | $15.83 | $16.17 | $15.27 | $15.61 | $15.61 | 505,708 |
| 2022-12-23 | $16.27 | $16.27 | $15.73 | $15.96 | $15.96 | 355,550 |
| 2022-12-22 | $16.33 | $16.47 | $15.91 | $16.32 | $16.32 | 443,204 |
| 2022-12-21 | $16.48 | $16.84 | $16.40 | $16.53 | $16.53 | 392,480 |
| 2022-12-20 | $16.19 | $16.38 | $16.01 | $16.22 | $16.22 | 480,590 |
| 2022-12-19 | $16.86 | $16.86 | $16.33 | $16.36 | $16.36 | 504,531 |
| 2022-12-16 | $17.13 | $17.17 | $16.48 | $16.78 | $16.78 | 1,364,219 |
| 2022-12-15 | $18.04 | $18.30 | $17.69 | $17.76 | $17.76 | 505,801 |
| 2022-12-14 | $18.75 | $19.12 | $18.04 | $18.29 | $18.29 | 360,348 |
| 2022-12-13 | $19.41 | $19.46 | $18.54 | $18.58 | $18.58 | 343,025 |
| 2022-12-12 | $18.51 | $18.63 | $18.19 | $18.57 | $18.57 | 479,827 |
| 2022-12-09 | $18.37 | $18.89 | $17.93 | $18.35 | $18.35 | 4,844,529 |
| 2022-12-08 | $18.57 | $18.96 | $18.24 | $18.58 | $18.58 | 587,848 |
| 2022-12-07 | $18.73 | $19.08 | $18.35 | $18.41 | $18.41 | 627,649 |
| 2022-12-06 | $19.24 | $19.45 | $18.45 | $18.81 | $18.81 | 422,562 |
| 2022-12-05 | $19.37 | $19.55 | $18.60 | $19.21 | $19.21 | 568,629 |
| 2022-12-02 | $19.80 | $20.14 | $19.25 | $19.37 | $19.37 | 583,546 |
| 2022-12-01 | $20.19 | $20.74 | $20.03 | $20.20 | $20.20 | 637,391 |
| 2022-11-30 | $19.63 | $20.54 | $19.35 | $20.20 | $20.20 | 500,563 |
| 2022-11-29 | $19.39 | $20.34 | $19.35 | $19.56 | $19.56 | 263,549 |
| 2022-11-28 | $20.89 | $20.89 | $19.29 | $19.39 | $19.39 | 918,110 |
| 2022-11-25 | $21.00 | $21.54 | $21.00 | $21.21 | $21.21 | 122,634 |
| 2022-11-23 | $20.82 | $21.25 | $20.56 | $21.03 | $21.03 | 199,755 |
| 2022-11-22 | $20.52 | $20.87 | $20.17 | $20.82 | $20.82 | 228,457 |
| 2022-11-21 | $20.46 | $20.92 | $20.32 | $20.54 | $20.54 | 256,582 |
| 2022-11-18 | $21.35 | $22.07 | $20.50 | $20.64 | $20.64 | 280,897 |
| 2022-11-17 | $21.66 | $21.84 | $21.10 | $21.25 | $21.25 | 378,249 |
| 2022-11-16 | $22.88 | $23.21 | $21.42 | $21.82 | $21.82 | 397,966 |
| 2022-11-15 | $22.48 | $23.55 | $22.48 | $23.00 | $23.00 | 271,340 |
| 2022-11-14 | $21.48 | $22.21 | $21.24 | $22.10 | $22.10 | 363,218 |
| 2022-11-11 | $20.82 | $21.75 | $20.82 | $21.56 | $21.56 | 249,836 |
| 2022-11-10 | $20.56 | $20.82 | $20.23 | $20.78 | $20.78 | 308,580 |
| 2022-11-09 | $19.54 | $20.05 | $18.93 | $19.63 | $19.63 | 162,296 |
| 2022-11-08 | $19.65 | $20.38 | $19.33 | $19.79 | $19.79 | 268,847 |
| 2022-11-07 | $19.13 | $19.66 | $18.62 | $19.65 | $19.65 | 319,796 |
| 2022-11-04 | $19.08 | $19.45 | $18.64 | $18.94 | $18.94 | 325,676 |
| 2022-11-03 | $18.16 | $18.74 | $18.00 | $18.71 | $18.71 | 314,089 |
| 2022-11-02 | $17.45 | $20.14 | $17.35 | $18.45 | $18.45 | 1,062,301 |
| 2022-11-01 | $16.83 | $16.91 | $16.13 | $16.37 | $16.37 | 510,677 |
| 2022-10-31 | $16.37 | $17.06 | $16.24 | $16.28 | $16.28 | 398,729 |
| 2022-10-28 | $15.87 | $16.52 | $15.65 | $16.41 | $16.41 | 379,235 |
| 2022-10-27 | $15.99 | $16.44 | $15.83 | $15.87 | $15.87 | 254,626 |
| 2022-10-26 | $15.04 | $16.08 | $15.02 | $15.69 | $15.69 | 308,546 |
| 2022-10-25 | $14.42 | $15.00 | $14.24 | $14.98 | $14.98 | 367,762 |
| 2022-10-24 | $14.12 | $14.53 | $13.74 | $14.43 | $14.43 | 317,640 |
| 2022-10-21 | $14.18 | $14.44 | $14.00 | $14.09 | $14.09 | 352,849 |
| 2022-10-20 | $14.44 | $14.56 | $14.04 | $14.12 | $14.12 | 369,535 |
| 2022-10-19 | $14.88 | $14.91 | $14.36 | $14.50 | $14.50 | 276,117 |
| 2022-10-18 | $14.77 | $15.02 | $14.51 | $14.82 | $14.82 | 306,775 |
| 2022-10-17 | $14.62 | $14.79 | $14.31 | $14.51 | $14.51 | 565,036 |
| 2022-10-14 | $15.23 | $15.23 | $14.28 | $14.36 | $14.36 | 443,943 |
| 2022-10-13 | $15.02 | $15.43 | $14.67 | $14.83 | $14.83 | 655,541 |
| 2022-10-12 | $14.51 | $15.20 | $14.22 | $15.08 | $15.08 | 363,530 |
| 2022-10-11 | $14.46 | $14.96 | $13.98 | $14.72 | $14.72 | 430,003 |
| 2022-10-10 | $14.38 | $14.38 | $13.97 | $14.06 | $14.06 | 235,896 |
| 2022-10-07 | $14.83 | $15.02 | $13.86 | $14.36 | $14.36 | 652,892 |
| 2022-10-06 | $15.40 | $15.42 | $14.94 | $15.17 | $15.17 | 375,840 |
| 2022-10-05 | $14.86 | $15.28 | $14.68 | $15.27 | $15.27 | 258,327 |
| 2022-10-04 | $14.55 | $15.29 | $14.55 | $15.24 | $15.24 | 478,786 |
| 2022-10-03 | $13.61 | $14.22 | $13.25 | $14.11 | $14.11 | 806,023 |
| 2022-09-30 | $14.03 | $14.21 | $13.61 | $13.61 | $13.61 | 568,729 |
| 2022-09-29 | $14.48 | $14.50 | $13.85 | $14.10 | $14.10 | 485,464 |
| 2022-09-28 | $14.26 | $14.97 | $14.16 | $14.81 | $14.81 | 573,905 |
| 2022-09-27 | $14.05 | $14.71 | $13.96 | $14.31 | $14.31 | 652,216 |
| 2022-09-26 | $14.72 | $15.06 | $14.00 | $14.01 | $14.01 | 493,978 |
| 2022-09-23 | $14.54 | $14.77 | $13.86 | $14.67 | $14.67 | 880,730 |
| 2022-09-22 | $15.64 | $15.74 | $14.57 | $14.85 | $14.85 | 708,349 |
| 2022-09-21 | $16.23 | $16.37 | $15.37 | $15.73 | $15.73 | 1,040,880 |
| 2022-09-20 | $16.82 | $16.82 | $16.02 | $16.30 | $16.30 | 615,255 |
| 2022-09-19 | $16.82 | $17.23 | $16.20 | $16.99 | $16.99 | 683,974 |
| 2022-09-16 | $17.86 | $18.07 | $16.98 | $17.02 | $17.02 | 916,645 |
| 2022-09-15 | $18.55 | $19.02 | $18.28 | $18.28 | $18.28 | 640,591 |
| 2022-09-14 | $18.27 | $18.93 | $17.98 | $18.72 | $18.72 | 559,199 |
| 2022-09-13 | $18.56 | $18.82 | $18.29 | $18.43 | $18.43 | 523,669 |
| 2022-09-12 | $19.41 | $19.50 | $18.50 | $18.93 | $18.93 | 888,770 |
| 2022-09-09 | $20.04 | $20.20 | $19.05 | $19.43 | $19.43 | 4,269,525 |
| 2022-09-08 | $20.59 | $20.77 | $18.91 | $20.20 | $20.20 | 713,196 |
| 2022-09-07 | $20.80 | $21.13 | $20.33 | $20.85 | $20.85 | 677,149 |
| 2022-09-06 | $19.87 | $20.76 | $19.34 | $20.74 | $20.74 | 778,060 |
| 2022-09-02 | $20.39 | $20.60 | $19.14 | $19.26 | $19.26 | 487,986 |
| 2022-09-01 | $19.46 | $20.17 | $19.23 | $20.15 | $20.15 | 603,803 |
| 2022-08-31 | $20.29 | $20.75 | $19.76 | $19.92 | $19.92 | 1,166,149 |
| 2022-08-30 | $19.64 | $20.23 | $19.50 | $20.21 | $20.21 | 726,217 |
| 2022-08-29 | $19.01 | $19.57 | $18.93 | $19.34 | $19.34 | 781,705 |
| 2022-08-26 | $19.07 | $20.38 | $18.83 | $19.36 | $19.36 | 1,175,695 |
| 2022-08-25 | $18.91 | $19.34 | $18.75 | $18.87 | $18.87 | 232,205 |
| 2022-08-24 | $18.40 | $18.79 | $18.40 | $18.70 | $18.70 | 223,825 |
| 2022-08-23 | $18.12 | $18.55 | $18.08 | $18.44 | $18.44 | 203,196 |
| 2022-08-22 | $18.32 | $18.37 | $18.00 | $18.10 | $18.10 | 351,589 |
| 2022-08-19 | $19.22 | $19.26 | $18.63 | $18.64 | $18.64 | 241,124 |
| 2022-08-18 | $19.21 | $19.70 | $19.01 | $19.57 | $19.57 | 264,931 |
| 2022-08-17 | $20.08 | $20.17 | $19.30 | $19.31 | $19.31 | 276,262 |
| 2022-08-16 | $20.13 | $20.53 | $19.98 | $20.44 | $20.44 | 266,666 |
| 2022-08-15 | $19.96 | $20.40 | $19.61 | $20.21 | $20.21 | 203,429 |
| 2022-08-12 | $19.95 | $20.13 | $19.53 | $19.76 | $19.76 | 229,563 |
| 2022-08-11 | $20.29 | $20.51 | $19.77 | $19.81 | $19.81 | 394,141 |
| 2022-08-10 | $18.88 | $20.01 | $18.88 | $19.89 | $19.89 | 506,814 |
| 2022-08-09 | $20.50 | $20.50 | $18.43 | $18.50 | $18.50 | 553,522 |
| 2022-08-08 | $20.69 | $21.19 | $20.69 | $20.89 | $20.89 | 303,060 |
| 2022-08-05 | $20.59 | $21.07 | $20.47 | $20.77 | $20.77 | 221,455 |
| 2022-08-04 | $20.86 | $21.06 | $20.57 | $20.92 | $20.92 | 457,766 |
| 2022-08-03 | $20.48 | $21.14 | $20.43 | $20.97 | $20.97 | 255,057 |
| 2022-08-02 | $20.23 | $20.61 | $19.84 | $20.20 | $20.20 | 185,908 |
| 2022-08-01 | $20.08 | $20.57 | $19.70 | $20.52 | $20.52 | 295,846 |
| 2022-07-29 | $19.94 | $20.49 | $19.83 | $20.17 | $20.17 | 226,284 |
| 2022-07-28 | $19.26 | $20.04 | $19.10 | $19.97 | $19.97 | 226,961 |
| 2022-07-27 | $18.67 | $19.73 | $18.39 | $19.43 | $19.43 | 363,832 |
| 2022-07-26 | $19.11 | $19.11 | $18.28 | $18.29 | $18.29 | 333,221 |
| 2022-07-25 | $19.88 | $20.01 | $19.23 | $19.37 | $19.37 | 358,324 |
| 2022-07-22 | $20.26 | $20.36 | $19.72 | $19.88 | $19.88 | 497,409 |
| 2022-07-21 | $19.95 | $20.17 | $19.58 | $20.17 | $20.17 | 423,114 |
| 2022-07-20 | $19.64 | $20.41 | $19.32 | $20.23 | $20.23 | 421,950 |
| 2022-07-19 | $19.23 | $19.65 | $18.99 | $19.60 | $19.60 | 269,737 |
| 2022-07-18 | $19.60 | $19.74 | $18.80 | $18.89 | $18.89 | 243,734 |
| 2022-07-15 | $19.26 | $19.46 | $18.54 | $19.08 | $19.08 | 398,528 |
| 2022-07-14 | $18.84 | $19.09 | $18.46 | $18.67 | $18.67 | 321,882 |
| 2022-07-13 | $18.59 | $19.04 | $18.43 | $19.00 | $19.00 | 401,734 |
| 2022-07-12 | $18.83 | $19.67 | $18.83 | $19.12 | $19.12 | 319,108 |
| 2022-07-11 | $18.72 | $19.12 | $18.56 | $18.88 | $18.88 | 407,022 |
| 2022-07-08 | $18.69 | $19.15 | $18.38 | $19.01 | $19.01 | 570,543 |
| 2022-07-07 | $18.57 | $18.86 | $18.29 | $18.67 | $18.67 | 419,848 |
| 2022-07-06 | $18.90 | $19.05 | $18.47 | $18.56 | $18.56 | 550,409 |
| 2022-07-05 | $17.87 | $18.88 | $17.46 | $18.84 | $18.84 | 955,091 |
| 2022-07-01 | $18.19 | $18.79 | $17.89 | $18.36 | $18.36 | 7,416,959 |
| 2022-06-30 | $18.07 | $18.49 | $17.64 | $18.34 | $18.34 | 1,595,817 |
| 2022-06-29 | $18.70 | $19.21 | $18.27 | $18.32 | $18.32 | 2,922,151 |
| 2022-06-28 | $17.65 | $18.12 | $17.00 | $17.01 | $17.01 | 271,956 |
| 2022-06-27 | $17.95 | $18.47 | $17.40 | $17.45 | $17.45 | 322,406 |
| 2022-06-24 | $17.51 | $18.22 | $17.51 | $17.92 | $17.92 | 382,499 |
| 2022-06-23 | $17.39 | $17.49 | $17.03 | $17.32 | $17.32 | 233,168 |
| 2022-06-22 | $17.35 | $17.78 | $17.12 | $17.27 | $17.27 | 259,530 |
| 2022-06-21 | $17.73 | $18.01 | $17.46 | $17.59 | $17.59 | 317,336 |
| 2022-06-17 | $17.46 | $17.75 | $17.00 | $17.61 | $17.61 | 484,622 |
| 2022-06-16 | $17.89 | $18.32 | $17.05 | $17.28 | $17.28 | 332,021 |
| 2022-06-15 | $18.13 | $18.79 | $18.10 | $18.46 | $18.46 | 379,366 |
| 2022-06-14 | $18.50 | $20.35 | $17.34 | $17.90 | $17.90 | 475,189 |
| 2022-06-13 | $19.86 | $20.08 | $18.42 | $18.44 | $18.44 | 534,952 |
| 2022-06-10 | $20.08 | $21.01 | $19.96 | $20.49 | $20.49 | 3,498,938 |
| 2022-06-09 | $20.77 | $20.96 | $20.12 | $20.29 | $20.29 | 465,726 |
| 2022-06-08 | $20.99 | $21.46 | $20.79 | $20.86 | $20.86 | 585,629 |
| 2022-06-07 | $21.39 | $21.72 | $20.88 | $21.13 | $21.13 | 1,036,953 |
| 2022-06-06 | $21.56 | $22.42 | $21.45 | $21.69 | $21.69 | 810,400 |
| 2022-06-03 | $21.64 | $21.64 | $20.22 | $21.16 | $21.16 | 1,042,215 |
| 2022-06-02 | $21.92 | $22.12 | $21.28 | $21.83 | $21.83 | 785,933 |
| 2022-06-01 | $24.00 | $24.00 | $21.65 | $21.73 | $21.73 | 935,437 |
| 2022-05-31 | $22.94 | $23.77 | $22.47 | $23.65 | $23.65 | 652,118 |
| 2022-05-27 | $23.84 | $24.30 | $21.22 | $23.28 | $23.28 | 1,627,673 |
| 2022-05-26 | $24.05 | $24.98 | $23.93 | $24.30 | $24.30 | 282,284 |
| 2022-05-25 | $23.70 | $24.18 | $23.32 | $23.73 | $23.73 | 247,733 |
| 2022-05-24 | $23.54 | $24.07 | $22.84 | $23.93 | $23.93 | 423,710 |
| 2022-05-23 | $23.99 | $24.12 | $23.15 | $23.96 | $23.96 | 242,794 |
| 2022-05-20 | $24.28 | $24.28 | $22.97 | $23.58 | $23.58 | 286,758 |
| 2022-05-19 | $23.57 | $24.55 | $23.50 | $23.99 | $23.99 | 594,459 |
| 2022-05-18 | $24.75 | $25.09 | $23.52 | $23.81 | $23.81 | 318,110 |
| 2022-05-17 | $24.17 | $25.27 | $24.11 | $25.24 | $25.24 | 229,271 |
| 2022-05-16 | $23.32 | $24.02 | $22.95 | $23.54 | $23.54 | 349,469 |
| 2022-05-13 | $22.69 | $23.62 | $22.17 | $23.43 | $23.43 | 402,510 |
| 2022-05-12 | $22.90 | $22.90 | $21.36 | $22.28 | $22.28 | 342,331 |
| 2022-05-11 | $24.36 | $25.01 | $23.03 | $23.09 | $23.09 | 426,861 |
| 2022-05-10 | $24.67 | $24.93 | $23.75 | $24.15 | $24.15 | 341,934 |
| 2022-05-09 | $24.99 | $25.17 | $23.98 | $24.17 | $24.17 | 396,993 |
| 2022-05-06 | $27.29 | $27.34 | $24.96 | $25.38 | $25.38 | 368,490 |
| 2022-05-05 | $28.05 | $28.31 | $26.65 | $27.54 | $27.54 | 388,266 |
| 2022-05-04 | $27.75 | $28.70 | $27.11 | $28.67 | $28.67 | 382,058 |
| 2022-05-03 | $27.92 | $28.85 | $27.30 | $28.08 | $28.08 | 285,582 |
| 2022-05-02 | $27.59 | $28.15 | $27.05 | $27.84 | $27.84 | 328,531 |
| 2022-04-29 | $27.59 | $28.36 | $26.69 | $27.51 | $27.51 | 323,912 |
| 2022-04-28 | $27.54 | $27.82 | $26.47 | $27.76 | $27.76 | 315,541 |
| 2022-04-27 | $26.53 | $27.40 | $26.40 | $27.00 | $27.00 | 431,620 |
| 2022-04-26 | $27.12 | $27.36 | $25.46 | $26.66 | $26.66 | 342,881 |
| 2022-04-25 | $27.72 | $27.79 | $26.76 | $27.65 | $27.65 | 262,839 |
| 2022-04-22 | $29.19 | $29.48 | $27.93 | $28.13 | $28.13 | 392,646 |
| 2022-04-21 | $28.69 | $29.98 | $28.69 | $29.11 | $29.11 | 770,638 |
| 2022-04-20 | $27.85 | $28.32 | $27.39 | $27.65 | $27.65 | 176,868 |
| 2022-04-19 | $26.89 | $27.85 | $26.89 | $27.66 | $27.66 | 276,215 |
| 2022-04-18 | $26.34 | $27.43 | $26.34 | $26.88 | $26.88 | 343,632 |
| 2022-04-14 | $27.30 | $27.70 | $27.03 | $27.21 | $27.21 | 363,717 |
| 2022-04-13 | $25.80 | $27.31 | $25.75 | $27.18 | $27.18 | 398,883 |
| 2022-04-12 | $24.90 | $25.68 | $24.64 | $25.28 | $25.28 | 363,617 |
| 2022-04-11 | $23.87 | $25.16 | $23.66 | $24.71 | $24.71 | 246,324 |
| 2022-04-08 | $24.32 | $24.48 | $23.84 | $23.99 | $23.99 | 233,286 |
| 2022-04-07 | $25.09 | $25.37 | $24.04 | $24.44 | $24.44 | 359,389 |
| 2022-04-06 | $25.55 | $26.04 | $25.09 | $25.45 | $25.45 | 293,843 |
| 2022-04-05 | $26.75 | $26.90 | $25.75 | $26.27 | $26.27 | 417,483 |
| 2022-04-04 | $26.23 | $27.06 | $26.09 | $26.75 | $26.75 | 268,361 |
| 2022-04-01 | $26.41 | $27.18 | $26.25 | $26.56 | $26.56 | 422,960 |
| 2022-03-31 | $25.98 | $26.47 | $25.73 | $26.18 | $26.18 | 294,711 |
| 2022-03-30 | $25.62 | $26.73 | $25.41 | $25.96 | $25.96 | 441,065 |
| 2022-03-29 | $26.30 | $27.32 | $25.78 | $25.99 | $25.99 | 422,340 |
| 2022-03-28 | $25.02 | $25.46 | $24.45 | $25.43 | $25.43 | 371,459 |
| 2022-03-25 | $24.19 | $25.21 | $24.11 | $24.93 | $24.93 | 422,568 |
| 2022-03-24 | $24.11 | $24.16 | $23.42 | $24.11 | $24.11 | 494,710 |
| 2022-03-23 | $24.13 | $24.42 | $23.59 | $23.87 | $23.87 | 216,548 |
| 2022-03-22 | $23.81 | $24.53 | $23.74 | $24.21 | $24.21 | 317,917 |
| 2022-03-21 | $24.51 | $24.87 | $23.18 | $23.56 | $23.56 | 247,041 |
| 2022-03-18 | $23.73 | $25.48 | $23.60 | $24.67 | $24.67 | 972,653 |
| 2022-03-17 | $23.65 | $24.24 | $23.38 | $24.01 | $24.01 | 986,308 |
| 2022-03-16 | $24.13 | $24.76 | $23.73 | $24.00 | $24.00 | 781,536 |
| 2022-03-15 | $23.56 | $24.35 | $23.24 | $23.57 | $23.57 | 304,871 |
| 2022-03-14 | $22.98 | $23.54 | $21.84 | $22.79 | $22.79 | 398,264 |
| 2022-03-11 | $23.58 | $24.00 | $22.36 | $22.66 | $22.66 | 447,977 |
| 2022-03-10 | $23.21 | $23.85 | $22.56 | $23.37 | $23.37 | 618,618 |
| 2022-03-09 | $22.83 | $24.36 | $22.51 | $23.90 | $23.90 | 1,089,185 |
| 2022-03-08 | $21.26 | $23.56 | $20.75 | $21.86 | $21.86 | 580,682 |
| 2022-03-07 | $24.62 | $24.86 | $20.55 | $21.01 | $21.01 | 625,469 |
| 2022-03-04 | $25.17 | $25.48 | $24.25 | $24.83 | $24.83 | 476,664 |
| 2022-03-03 | $26.76 | $27.08 | $25.35 | $25.59 | $25.59 | 302,655 |
| 2022-03-02 | $26.57 | $27.27 | $26.06 | $26.59 | $26.59 | 400,587 |
| 2022-03-01 | $26.89 | $26.89 | $25.97 | $26.29 | $26.29 | 366,717 |
| 2022-02-28 | $27.05 | $27.52 | $26.18 | $27.05 | $27.05 | 526,674 |
| 2022-02-25 | $27.38 | $28.49 | $27.38 | $27.63 | $27.63 | 343,690 |
| 2022-02-24 | $25.26 | $27.34 | $24.66 | $27.10 | $27.10 | 477,478 |
| 2022-02-23 | $27.29 | $27.61 | $26.10 | $26.32 | $26.32 | 236,419 |
| 2022-02-22 | $27.54 | $27.81 | $26.93 | $27.10 | $27.10 | 276,416 |
| 2022-02-18 | $28.20 | $28.76 | $27.37 | $27.68 | $27.68 | 202,595 |
| 2022-02-17 | $28.94 | $29.09 | $27.92 | $28.42 | $28.42 | 267,374 |
| 2022-02-16 | $29.38 | $30.11 | $28.77 | $29.38 | $29.38 | 239,717 |
| 2022-02-15 | $29.75 | $30.61 | $29.46 | $29.60 | $29.60 | 450,613 |
| 2022-02-14 | $28.39 | $30.01 | $28.17 | $28.98 | $28.98 | 386,459 |
| 2022-02-11 | $29.70 | $30.14 | $27.77 | $28.18 | $28.18 | 531,992 |
| 2022-02-10 | $28.75 | $29.91 | $28.01 | $29.54 | $29.54 | 593,776 |
| 2022-02-09 | $27.09 | $29.67 | $27.00 | $29.29 | $29.29 | 657,630 |
| 2022-02-08 | $27.90 | $27.90 | $26.29 | $27.02 | $27.02 | 989,216 |
| 2022-02-07 | $26.24 | $27.27 | $24.75 | $25.00 | $25.00 | 711,545 |
| 2022-02-04 | $26.18 | $26.35 | $25.66 | $25.94 | $25.94 | 262,382 |
| 2022-02-03 | $26.32 | $26.93 | $26.04 | $26.25 | $26.25 | 258,751 |
| 2022-02-02 | $26.59 | $26.65 | $25.89 | $26.50 | $26.50 | 211,464 |
| 2022-02-01 | $26.87 | $27.19 | $25.90 | $26.58 | $26.58 | 265,758 |
| 2022-01-31 | $25.23 | $26.67 | $24.86 | $26.58 | $26.58 | 228,583 |
| 2022-01-28 | $24.28 | $25.55 | $23.42 | $25.49 | $25.49 | 387,458 |
| 2022-01-27 | $25.11 | $25.95 | $24.22 | $24.28 | $24.28 | 403,205 |
| 2022-01-26 | $25.46 | $26.07 | $24.30 | $24.60 | $24.60 | 333,829 |
| 2022-01-25 | $25.06 | $25.65 | $24.52 | $25.17 | $25.17 | 302,473 |
| 2022-01-24 | $24.31 | $25.58 | $23.84 | $25.47 | $25.47 | 449,549 |
| 2022-01-21 | $25.37 | $25.87 | $24.71 | $25.07 | $25.07 | 444,343 |
| 2022-01-20 | $26.28 | $26.79 | $25.52 | $25.64 | $25.64 | 380,311 |
| 2022-01-19 | $26.53 | $26.53 | $25.65 | $25.90 | $25.90 | 281,778 |
| 2022-01-18 | $27.14 | $27.46 | $25.87 | $26.20 | $26.20 | 409,945 |
| 2022-01-14 | $28.14 | $28.15 | $27.16 | $27.59 | $27.59 | 320,813 |
| 2022-01-13 | $27.82 | $29.03 | $27.60 | $28.38 | $28.38 | 427,638 |
| 2022-01-12 | $28.36 | $28.58 | $27.53 | $27.78 | $27.78 | 311,770 |
| 2022-01-11 | $27.08 | $28.37 | $27.08 | $28.23 | $28.23 | 292,399 |
| 2022-01-10 | $27.90 | $27.93 | $26.75 | $27.22 | $27.22 | 292,310 |
| 2022-01-07 | $27.78 | $28.58 | $27.46 | $28.12 | $28.12 | 526,225 |
| 2022-01-06 | $27.80 | $28.74 | $27.05 | $27.75 | $27.75 | 375,034 |
| 2022-01-05 | $28.03 | $28.78 | $27.50 | $27.60 | $27.60 | 457,617 |
| 2022-01-04 | $28.29 | $28.82 | $27.73 | $27.82 | $27.82 | 294,979 |
| 2022-01-03 | $27.59 | $29.22 | $27.59 | $28.08 | $28.08 | 466,660 |
| 2021-12-31 | $27.58 | $27.84 | $26.75 | $27.25 | $27.25 | 270,223 |
| 2021-12-30 | $26.86 | $28.06 | $26.68 | $27.39 | $27.39 | 266,908 |
| 2021-12-29 | $27.62 | $27.62 | $26.63 | $26.96 | $26.96 | 282,923 |
| 2021-12-28 | $27.11 | $27.89 | $27.11 | $27.66 | $27.66 | 211,195 |
| 2021-12-27 | $27.77 | $28.57 | $26.65 | $27.21 | $27.21 | 540,508 |
| 2021-12-23 | $26.85 | $28.05 | $26.26 | $27.94 | $27.94 | 396,772 |
| 2021-12-22 | $27.16 | $27.68 | $26.39 | $26.62 | $26.62 | 424,741 |
| 2021-12-21 | $25.20 | $26.65 | $25.20 | $26.30 | $26.30 | 406,571 |
| 2021-12-20 | $24.22 | $25.10 | $24.01 | $24.98 | $24.98 | 241,364 |
| 2021-12-17 | $24.51 | $26.08 | $23.97 | $24.91 | $24.91 | 1,457,272 |
| 2021-12-16 | $25.43 | $26.10 | $24.35 | $24.46 | $24.46 | 439,309 |
| 2021-12-15 | $25.45 | $25.57 | $24.31 | $25.35 | $25.35 | 665,562 |
| 2021-12-14 | $25.95 | $26.70 | $25.30 | $25.46 | $25.46 | 447,856 |
| 2021-12-13 | $26.83 | $27.00 | $25.54 | $26.05 | $26.05 | 400,813 |
| 2021-12-10 | $27.33 | $27.58 | $26.34 | $27.14 | $27.14 | 1,006,602 |
| 2021-12-09 | $27.76 | $27.96 | $27.14 | $27.23 | $27.23 | 500,016 |
| 2021-12-08 | $27.11 | $29.04 | $27.11 | $28.13 | $28.13 | 687,259 |
| 2021-12-07 | $28.12 | $28.61 | $26.44 | $26.83 | $26.83 | 681,250 |
| 2021-12-06 | $26.68 | $28.45 | $26.61 | $27.53 | $27.53 | 557,420 |
| 2021-12-03 | $26.92 | $26.92 | $25.15 | $26.21 | $26.21 | 567,080 |
| 2021-12-02 | $27.00 | $27.23 | $25.83 | $26.78 | $26.78 | 585,199 |
| 2021-12-01 | $28.47 | $28.47 | $25.27 | $25.56 | $25.56 | 620,041 |
| 2021-11-30 | $27.72 | $28.34 | $26.48 | $27.43 | $27.43 | 798,556 |
| 2021-11-29 | $28.22 | $28.62 | $27.91 | $28.33 | $28.33 | 457,943 |
| 2021-11-26 | $27.19 | $27.77 | $25.85 | $27.53 | $27.53 | 341,610 |
| 2021-11-24 | $28.61 | $28.85 | $28.13 | $28.64 | $28.64 | 209,930 |
| 2021-11-23 | $29.20 | $29.59 | $28.30 | $28.87 | $28.87 | 227,287 |
| 2021-11-22 | $30.20 | $30.20 | $28.64 | $29.01 | $29.01 | 465,421 |
| 2021-11-19 | $29.46 | $29.82 | $28.47 | $29.35 | $29.35 | 385,566 |
| 2021-11-18 | $30.82 | $30.82 | $29.29 | $29.75 | $29.75 | 374,159 |
| 2021-11-17 | $31.55 | $31.55 | $30.27 | $30.51 | $30.51 | 151,061 |
| 2021-11-16 | $31.76 | $31.91 | $30.72 | $31.60 | $31.60 | 826,578 |
| 2021-11-15 | $31.26 | $31.89 | $30.61 | $31.87 | $31.87 | 440,681 |
| 2021-11-12 | $30.41 | $30.90 | $29.67 | $30.83 | $30.83 | 332,582 |
| 2021-11-11 | $30.97 | $31.14 | $30.29 | $30.44 | $30.44 | 197,485 |
| 2021-11-10 | $32.12 | $32.39 | $30.78 | $30.93 | $30.93 | 242,794 |
| 2021-11-09 | $32.57 | $32.61 | $31.22 | $32.52 | $32.52 | 650,403 |
| 2021-11-08 | $33.12 | $33.31 | $32.35 | $32.53 | $32.53 | 719,836 |
| 2021-11-05 | $31.79 | $32.98 | $31.40 | $32.76 | $32.76 | 1,059,391 |
| 2021-11-04 | $31.73 | $31.73 | $30.58 | $30.74 | $30.74 | 245,572 |
| 2021-11-03 | $30.15 | $31.72 | $30.15 | $31.38 | $31.38 | 383,974 |
| 2021-11-02 | $30.87 | $31.27 | $29.86 | $30.57 | $30.57 | 594,487 |
| 2021-11-01 | $30.30 | $31.85 | $30.08 | $31.25 | $31.25 | 359,416 |
| 2021-10-29 | $30.95 | $31.28 | $30.15 | $30.28 | $30.28 | 258,710 |
| 2021-10-28 | $31.41 | $31.52 | $30.75 | $30.98 | $30.98 | 452,955 |
| 2021-10-27 | $31.40 | $31.40 | $30.61 | $31.02 | $31.02 | 381,199 |
| 2021-10-26 | $31.72 | $32.50 | $31.31 | $31.51 | $31.51 | 298,420 |
| 2021-10-25 | $31.29 | $31.84 | $31.04 | $31.53 | $31.53 | 337,012 |
| 2021-10-22 | $30.94 | $31.75 | $30.73 | $31.10 | $31.10 | 437,106 |
| 2021-10-21 | $31.30 | $31.82 | $30.22 | $31.03 | $31.03 | 1,701,402 |
| 2021-10-20 | $31.28 | $32.27 | $30.74 | $30.80 | $30.80 | 966,168 |
| 2021-10-19 | $31.71 | $32.05 | $30.96 | $31.41 | $31.41 | 1,953,099 |
| 2021-10-18 | $31.27 | $32.60 | $31.08 | $31.61 | $31.61 | 2,257,170 |
| 2021-10-15 | $32.80 | $32.94 | $31.01 | $31.30 | $31.30 | 5,746,952 |
| 2021-10-14 | $32.58 | $34.05 | $31.90 | $33.77 | $33.77 | 462,622 |
| 2021-10-13 | $33.20 | $35.18 | $31.59 | $32.26 | $32.26 | 565,376 |
| 2021-10-12 | $34.21 | $35.63 | $33.72 | $35.54 | $35.54 | 122,798 |
| 2021-10-11 | $34.16 | $35.37 | $34.16 | $34.24 | $34.24 | 102,012 |
| 2021-10-08 | $33.84 | $34.54 | $33.84 | $34.21 | $34.21 | 104,567 |
| 2021-10-07 | $34.73 | $35.31 | $33.67 | $33.82 | $33.82 | 136,010 |
| 2021-10-06 | $35.38 | $36.08 | $33.97 | $34.38 | $34.38 | 297,480 |
| 2021-10-05 | $35.69 | $36.68 | $35.69 | $36.21 | $36.21 | 209,012 |
| 2021-10-04 | $35.17 | $35.99 | $34.40 | $35.57 | $35.57 | 189,705 |
| 2021-10-01 | $34.08 | $35.71 | $34.08 | $35.21 | $35.21 | 154,050 |
| 2021-09-30 | $33.51 | $34.16 | $33.19 | $33.54 | $33.54 | 105,061 |
| 2021-09-29 | $33.14 | $33.84 | $32.36 | $33.42 | $33.42 | 155,992 |
| 2021-09-28 | $35.11 | $35.62 | $32.73 | $32.96 | $32.96 | 251,674 |
| 2021-09-27 | $35.94 | $36.87 | $35.17 | $35.22 | $35.22 | 676,532 |
| 2021-09-24 | $35.04 | $36.01 | $34.71 | $35.81 | $35.81 | 250,790 |
| 2021-09-23 | $34.36 | $35.59 | $34.36 | $35.39 | $35.39 | 418,848 |
| 2021-09-22 | $33.11 | $34.71 | $33.11 | $34.27 | $34.27 | 226,153 |
| 2021-09-21 | $34.31 | $34.59 | $32.80 | $33.05 | $33.05 | 275,234 |
| 2021-09-20 | $33.74 | $34.59 | $31.94 | $33.88 | $33.88 | 393,212 |
| 2021-09-17 | $33.89 | $35.04 | $33.53 | $34.60 | $34.60 | 1,046,399 |
| 2021-09-16 | $32.40 | $33.91 | $32.29 | $33.71 | $33.71 | 329,707 |
| 2021-09-15 | $32.01 | $32.56 | $31.24 | $32.47 | $32.47 | 233,469 |
| 2021-09-14 | $31.90 | $32.33 | $31.27 | $31.90 | $31.90 | 255,847 |
| 2021-09-13 | $30.28 | $31.70 | $30.05 | $31.64 | $31.64 | 442,696 |
| 2021-09-10 | $32.69 | $32.69 | $29.83 | $30.09 | $30.09 | 818,842 |
| 2021-09-09 | $32.67 | $34.39 | $31.71 | $32.57 | $32.57 | 269,825 |
| 2021-09-08 | $32.34 | $33.34 | $32.18 | $32.97 | $32.97 | 165,045 |
| 2021-09-07 | $32.50 | $33.03 | $32.17 | $32.62 | $32.62 | 139,391 |
| 2021-09-03 | $33.00 | $33.52 | $32.38 | $32.50 | $32.50 | 236,613 |
| 2021-09-02 | $33.12 | $33.43 | $32.56 | $33.03 | $33.03 | 162,660 |
| 2021-09-01 | $32.70 | $33.34 | $32.70 | $33.00 | $33.00 | 150,723 |
| 2021-08-31 | $32.08 | $32.96 | $32.01 | $32.39 | $32.39 | 177,673 |
| 2021-08-30 | $32.11 | $32.42 | $31.37 | $32.01 | $32.01 | 188,735 |
| 2021-08-27 | $31.40 | $32.25 | $31.29 | $32.06 | $32.06 | 162,828 |
| 2021-08-26 | $30.74 | $31.67 | $30.43 | $31.13 | $31.13 | 165,555 |
| 2021-08-25 | $31.49 | $31.90 | $30.72 | $30.93 | $30.93 | 223,069 |
| 2021-08-24 | $32.01 | $32.36 | $30.77 | $31.33 | $31.33 | 289,986 |
| 2021-08-23 | $29.72 | $31.93 | $29.60 | $31.77 | $31.77 | 237,707 |
| 2021-08-20 | $30.06 | $30.27 | $29.09 | $29.46 | $29.46 | 222,848 |
| 2021-08-19 | $30.78 | $30.90 | $29.39 | $30.14 | $30.14 | 161,424 |
| 2021-08-18 | $31.50 | $32.38 | $30.95 | $31.05 | $31.05 | 127,752 |
| 2021-08-17 | $32.03 | $32.20 | $30.51 | $31.45 | $31.45 | 233,419 |
| 2021-08-16 | $32.89 | $33.12 | $31.94 | $32.65 | $32.65 | 136,528 |
| 2021-08-13 | $34.00 | $34.31 | $32.79 | $33.13 | $33.13 | 132,117 |
| 2021-08-12 | $35.78 | $35.94 | $34.42 | $34.50 | $34.50 | 195,365 |
| 2021-08-11 | $34.25 | $36.34 | $33.89 | $36.14 | $36.14 | 159,929 |
| 2021-08-10 | $34.33 | $34.62 | $33.55 | $34.32 | $34.32 | 170,773 |
| 2021-08-09 | $34.37 | $34.58 | $32.95 | $34.29 | $34.29 | 144,143 |
| 2021-08-06 | $33.72 | $34.53 | $33.26 | $34.51 | $34.51 | 138,849 |
| 2021-08-05 | $32.11 | $33.39 | $31.71 | $33.30 | $33.30 | 153,294 |
| 2021-08-04 | $32.48 | $33.30 | $31.65 | $32.01 | $32.01 | 211,312 |
| 2021-08-03 | $32.02 | $33.78 | $31.63 | $32.84 | $32.84 | 324,563 |
| 2021-08-02 | $32.79 | $33.40 | $31.86 | $31.90 | $31.90 | 276,007 |
| 2021-07-30 | $33.56 | $34.30 | $32.01 | $32.49 | $32.49 | 181,703 |
| 2021-07-29 | $35.92 | $36.15 | $33.45 | $33.65 | $33.65 | 258,113 |
| 2021-07-28 | $33.77 | $35.46 | $33.25 | $34.61 | $34.61 | 212,351 |
| 2021-07-27 | $33.70 | $34.08 | $32.69 | $33.50 | $33.50 | 241,929 |
| 2021-07-26 | $34.01 | $34.83 | $33.56 | $33.95 | $33.95 | 229,703 |
| 2021-07-23 | $33.73 | $33.97 | $32.57 | $33.87 | $33.87 | 141,681 |
| 2021-07-22 | $34.34 | $34.86 | $33.31 | $33.43 | $33.43 | 163,063 |
| 2021-07-21 | $33.78 | $34.77 | $33.17 | $34.47 | $34.47 | 306,136 |
| 2021-07-20 | $31.16 | $33.68 | $31.12 | $33.57 | $33.57 | 301,604 |
| 2021-07-19 | $31.44 | $31.96 | $30.00 | $30.98 | $30.98 | 329,574 |
| 2021-07-16 | $33.29 | $33.70 | $32.03 | $32.22 | $32.22 | 290,261 |
| 2021-07-15 | $34.03 | $35.00 | $32.34 | $32.78 | $32.78 | 226,782 |
| 2021-07-14 | $35.18 | $35.74 | $33.95 | $34.28 | $34.28 | 181,615 |
| 2021-07-13 | $34.96 | $34.96 | $33.95 | $34.08 | $34.08 | 125,359 |
| 2021-07-12 | $35.38 | $35.54 | $34.47 | $34.74 | $34.74 | 196,675 |
| 2021-07-09 | $35.04 | $35.96 | $34.51 | $35.55 | $35.55 | 136,791 |
| 2021-07-08 | $34.73 | $35.47 | $33.65 | $34.54 | $34.54 | 230,474 |
| 2021-07-07 | $36.13 | $36.13 | $34.58 | $35.50 | $35.50 | 246,336 |
| 2021-07-06 | $36.90 | $37.12 | $35.76 | $36.17 | $36.17 | 207,839 |
| 2021-07-02 | $38.02 | $38.54 | $36.86 | $37.07 | $37.07 | 176,402 |
| 2021-07-01 | $37.23 | $38.31 | $36.69 | $38.06 | $38.06 | 171,927 |
| 2021-06-30 | $35.39 | $37.65 | $35.39 | $37.01 | $37.01 | 298,354 |
| 2021-06-29 | $37.04 | $37.04 | $35.49 | $35.52 | $35.52 | 203,302 |
| 2021-06-28 | $38.48 | $38.83 | $36.50 | $36.66 | $36.66 | 344,680 |
| 2021-06-25 | $40.01 | $40.23 | $38.28 | $38.59 | $38.59 | 2,238,280 |
| 2021-06-24 | $40.01 | $40.70 | $39.36 | $40.00 | $40.00 | 254,303 |
| 2021-06-23 | $39.41 | $40.60 | $38.42 | $39.90 | $39.90 | 219,026 |
| 2021-06-22 | $40.41 | $40.41 | $38.44 | $39.47 | $39.47 | 247,195 |
| 2021-06-21 | $40.53 | $41.40 | $40.22 | $40.40 | $40.40 | 338,727 |
| 2021-06-18 | $39.76 | $41.43 | $39.76 | $40.46 | $40.46 | 1,675,313 |
| 2021-06-17 | $40.00 | $40.79 | $39.80 | $40.13 | $40.13 | 590,500 |
| 2021-06-16 | $40.37 | $42.47 | $39.64 | $39.70 | $39.70 | 739,420 |
| 2021-06-15 | $39.66 | $40.95 | $39.27 | $40.44 | $40.44 | 488,643 |
| 2021-06-14 | $40.44 | $41.88 | $39.20 | $39.79 | $39.79 | 414,979 |
| 2021-06-11 | $38.43 | $41.14 | $37.70 | $40.22 | $40.22 | 4,938,039 |
| 2021-06-10 | $40.00 | $40.36 | $37.89 | $38.80 | $38.80 | 506,645 |
| 2021-06-09 | $40.74 | $41.13 | $39.95 | $40.03 | $40.03 | 861,548 |
| 2021-06-08 | $38.99 | $41.59 | $38.27 | $40.79 | $40.79 | 859,888 |
| 2021-06-07 | $37.64 | $38.93 | $37.02 | $38.93 | $38.93 | 679,628 |
| 2021-06-04 | $38.75 | $39.14 | $36.71 | $37.50 | $37.50 | 381,466 |
| 2021-06-03 | $38.48 | $39.24 | $38.17 | $38.50 | $38.50 | 526,516 |
| 2021-06-02 | $38.52 | $39.27 | $38.04 | $38.75 | $38.75 | 405,815 |
| 2021-06-01 | $37.43 | $38.62 | $37.03 | $38.52 | $38.52 | 659,444 |
| 2021-05-28 | $35.98 | $37.87 | $35.97 | $37.20 | $37.20 | 704,108 |
| 2021-05-27 | $35.01 | $36.86 | $34.95 | $35.99 | $35.99 | 844,729 |
| 2021-05-26 | $34.51 | $35.30 | $34.50 | $35.00 | $35.00 | 341,033 |
| 2021-05-25 | $34.87 | $35.51 | $34.60 | $34.79 | $34.79 | 390,382 |
| 2021-05-24 | $34.03 | $35.20 | $34.03 | $34.83 | $34.83 | 494,165 |
| 2021-05-21 | $34.51 | $34.98 | $33.99 | $34.01 | $34.01 | 1,115,313 |
| 2021-05-20 | $35.40 | $36.85 | $34.49 | $34.50 | $34.50 | 3,481,568 |
| 2021-05-19 | $35.00 | $35.92 | $34.12 | $35.55 | $35.55 | 252,202 |
| 2021-05-18 | $37.06 | $37.42 | $34.62 | $35.10 | $35.10 | 542,821 |
| 2021-05-17 | $39.47 | $40.36 | $39.00 | $39.74 | $39.74 | 56,266 |
| 2021-05-14 | $38.14 | $40.24 | $37.56 | $39.55 | $39.55 | 60,021 |
| 2021-05-13 | $38.15 | $39.05 | $36.17 | $37.69 | $37.69 | 103,563 |
| 2021-05-12 | $37.74 | $38.71 | $37.16 | $38.10 | $38.10 | 83,375 |
| 2021-05-11 | $37.56 | $38.00 | $36.67 | $37.74 | $37.74 | 111,717 |
| 2021-05-10 | $40.69 | $40.71 | $38.06 | $38.10 | $38.10 | 132,474 |
| 2021-05-07 | $37.39 | $41.35 | $37.25 | $40.86 | $40.86 | 82,466 |
| 2021-05-06 | $40.12 | $40.80 | $36.35 | $37.12 | $37.12 | 209,805 |
| 2021-05-05 | $38.88 | $40.44 | $38.87 | $40.10 | $40.10 | 356,454 |
| 2021-05-04 | $39.95 | $40.19 | $38.66 | $38.86 | $38.86 | 105,119 |
| 2021-05-03 | $41.00 | $41.22 | $39.52 | $39.99 | $39.99 | 187,361 |
| 2021-04-30 | $41.83 | $42.77 | $40.14 | $40.70 | $40.70 | 161,759 |
| 2021-04-29 | $42.90 | $43.52 | $41.58 | $41.83 | $41.83 | 194,438 |
| 2021-04-28 | $40.89 | $42.74 | $40.49 | $42.45 | $42.45 | 78,659 |
| 2021-04-27 | $40.16 | $41.12 | $39.14 | $40.60 | $40.60 | 101,268 |
| 2021-04-26 | $40.95 | $42.41 | $40.08 | $40.38 | $40.38 | 137,978 |
| 2021-04-23 | $42.46 | $43.00 | $41.05 | $41.08 | $41.08 | 111,720 |
| 2021-04-22 | $43.49 | $44.13 | $41.40 | $41.99 | $41.99 | 263,168 |
| 2021-04-21 | $42.64 | $44.00 | $41.78 | $43.08 | $43.08 | 155,213 |
| 2021-04-20 | $42.00 | $42.78 | $41.11 | $42.49 | $42.49 | 75,200 |
| 2021-04-19 | $42.00 | $42.66 | $41.55 | $42.07 | $42.07 | 135,998 |
| 2021-04-16 | $42.23 | $42.84 | $41.55 | $41.90 | $41.90 | 86,578 |
| 2021-04-15 | $42.00 | $42.59 | $40.99 | $41.94 | $41.94 | 106,253 |
| 2021-04-14 | $40.65 | $42.93 | $40.27 | $41.75 | $41.75 | 159,783 |
| 2021-04-13 | $39.82 | $40.58 | $39.44 | $40.53 | $40.53 | 150,057 |
| 2021-04-12 | $36.93 | $40.55 | $36.93 | $39.67 | $39.67 | 324,717 |
| 2021-04-09 | $38.76 | $39.47 | $37.27 | $38.21 | $38.21 | 145,328 |
| 2021-04-08 | $37.10 | $39.55 | $36.68 | $38.25 | $38.25 | 596,025 |
| 2021-04-07 | $37.21 | $38.36 | $36.62 | $36.65 | $36.65 | 194,505 |
| 2021-04-06 | $34.89 | $37.70 | $34.43 | $37.21 | $37.21 | 474,339 |
| 2021-04-05 | $33.95 | $36.22 | $33.65 | $34.83 | $34.83 | 371,287 |
| 2021-04-01 | $34.50 | $34.50 | $33.06 | $33.50 | $33.50 | 124,186 |
| 2021-03-31 | $34.36 | $34.98 | $33.00 | $34.28 | $34.28 | 223,211 |
| 2021-03-30 | $33.35 | $34.38 | $32.89 | $34.04 | $34.04 | 266,767 |
| 2021-03-29 | $33.18 | $34.26 | $33.07 | $33.61 | $33.61 | 456,222 |
| 2021-03-26 | $31.21 | $33.27 | $31.06 | $33.04 | $33.04 | 250,378 |
| 2021-03-25 | $31.61 | $32.89 | $31.02 | $31.25 | $31.25 | 404,774 |
| 2021-03-24 | $34.20 | $34.67 | $31.67 | $32.00 | $32.00 | 606,343 |
| 2021-03-23 | $35.63 | $35.79 | $33.51 | $34.25 | $34.25 | 1,139,268 |
| 2021-03-22 | $34.98 | $36.48 | $33.25 | $35.25 | $35.25 | 875,186 |
| 2021-03-19 | $35.03 | $36.50 | $33.63 | $33.99 | $33.99 | 359,624 |
| 2021-03-18 | $36.19 | $38.00 | $33.50 | $35.06 | $35.06 | 844,547 |
| 2021-03-17 | $33.00 | $38.36 | $32.76 | $36.38 | $36.38 | 6,351,482 |