Vertex Inc Class A (VERX) Exchange: NASDAQ
Data as of May 9, 2025
$37.52 ($0.08) 0.21%
Vertex Inc Class A - Daily Information
Click for more stock information on Vertex Inc Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.72 |
| Previous Close | $37.52 |
| High | $37.87 |
| Low | $37.02 |
| Adjusted Open | $37.72 |
| Previous Adjusted Close | $37.52 |
| Adjusted High | $37.87 |
| Adjusted Low | $37.02 |
About Vertex Inc Class A (VERX)
Vertex Inc. Class A (VERX) is a publicly traded technology services company. The company was founded in 1997 and offers a range of services, including project management, IT strategies and consulting, cloud services, and analytics. VERX is headquartered in Arlington, Virginia, and over the years the company has grown to encompass several subsidiaries in its various areas of expertise. In 2020, the company reported revenues of $1.864 billion and a net income of $297 million. Over the past five years, Vertex Inc. has seen a significant period of growth in net revenues with an increase of more than 86% from 2015 to 2020. This growth is attributable to both organic and constructed sources, with the company having made several acquisitions that have bolstered its portfolio of services and added capacity.
Invest in Vertex Inc Class A (VERX)
Historical Stock Data for Vertex Inc Class A (VERX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $37.72 | $37.87 | $37.02 | $37.52 | $37.52 | 987,302 |
| 2025-05-07 | $37.70 | $38.76 | $36.14 | $37.44 | $37.44 | 2,157,108 |
| 2025-05-06 | $38.36 | $39.79 | $37.60 | $38.70 | $38.70 | 1,230,680 |
| 2025-05-05 | $38.95 | $39.58 | $38.59 | $38.99 | $38.99 | 990,021 |
| 2025-05-02 | $40.40 | $40.63 | $38.54 | $39.21 | $39.21 | 1,938,886 |
| 2025-05-01 | $40.42 | $40.77 | $39.76 | $39.81 | $39.81 | 957,830 |
| 2025-04-30 | $39.89 | $40.17 | $39.14 | $40.03 | $40.03 | 829,725 |
| 2025-04-29 | $39.20 | $40.56 | $39.01 | $40.19 | $40.19 | 777,375 |
| 2025-04-28 | $39.99 | $40.53 | $38.95 | $39.35 | $39.35 | 893,602 |
| 2025-04-25 | $39.30 | $40.07 | $38.73 | $39.74 | $39.74 | 782,762 |
| 2025-04-24 | $39.68 | $40.27 | $39.32 | $39.54 | $39.54 | 1,359,560 |
| 2025-04-23 | $40.41 | $41.13 | $39.46 | $39.71 | $39.71 | 907,950 |
| 2025-04-22 | $39.50 | $39.86 | $38.55 | $39.09 | $39.09 | 887,879 |
| 2025-04-21 | $39.07 | $39.22 | $37.73 | $38.11 | $38.11 | 941,496 |
| 2025-04-17 | $38.77 | $39.50 | $38.33 | $39.25 | $39.25 | 692,230 |
| 2025-04-16 | $39.54 | $39.86 | $38.56 | $38.94 | $38.94 | 739,575 |
| 2025-04-15 | $38.83 | $39.77 | $38.56 | $39.73 | $39.73 | 863,374 |
| 2025-04-14 | $38.75 | $38.99 | $37.85 | $38.65 | $38.65 | 1,020,992 |
| 2025-04-11 | $38.37 | $38.63 | $36.97 | $38.48 | $38.48 | 1,313,533 |
| 2025-04-10 | $37.50 | $38.58 | $36.60 | $38.18 | $38.18 | 791,709 |
| 2025-04-09 | $35.03 | $38.90 | $34.60 | $38.52 | $38.52 | 1,409,386 |
| 2025-04-08 | $36.80 | $37.41 | $34.49 | $35.10 | $35.10 | 1,116,404 |
| 2025-04-07 | $33.99 | $37.55 | $33.57 | $35.75 | $35.75 | 1,735,533 |
| 2025-04-04 | $34.68 | $35.31 | $33.64 | $34.98 | $34.98 | 2,025,587 |
| 2025-04-03 | $35.61 | $36.44 | $35.29 | $35.84 | $35.84 | 1,219,607 |
| 2025-04-02 | $35.48 | $37.39 | $35.48 | $37.02 | $37.02 | 1,186,809 |
| 2025-04-01 | $35.08 | $36.51 | $34.57 | $36.08 | $36.08 | 1,204,882 |
| 2025-03-31 | $35.23 | $35.28 | $34.15 | $35.01 | $35.01 | 1,451,223 |
| 2025-03-28 | $35.90 | $36.16 | $34.80 | $35.55 | $35.55 | 1,226,931 |
| 2025-03-27 | $35.65 | $36.21 | $35.14 | $35.86 | $35.86 | 894,327 |
| 2025-03-26 | $35.35 | $35.79 | $34.90 | $35.66 | $35.66 | 708,145 |
| 2025-03-25 | $35.33 | $35.83 | $34.78 | $35.54 | $35.54 | 1,075,125 |
| 2025-03-24 | $36.55 | $36.55 | $35.17 | $35.35 | $35.35 | 1,190,952 |
| 2025-03-21 | $35.66 | $36.53 | $35.40 | $35.71 | $35.71 | 1,844,435 |
| 2025-03-20 | $36.54 | $36.83 | $35.60 | $36.16 | $36.16 | 1,753,953 |
| 2025-03-19 | $34.69 | $36.56 | $34.38 | $36.45 | $36.45 | 1,879,300 |
| 2025-03-18 | $34.22 | $34.85 | $33.82 | $34.65 | $34.65 | 1,500,682 |
| 2025-03-17 | $33.55 | $34.68 | $33.55 | $34.54 | $34.54 | 1,488,080 |
| 2025-03-14 | $33.53 | $34.18 | $33.14 | $33.59 | $33.59 | 1,340,792 |
| 2025-03-13 | $34.10 | $34.43 | $32.52 | $32.88 | $32.88 | 1,441,268 |
| 2025-03-12 | $33.23 | $34.23 | $32.79 | $33.99 | $33.99 | 2,301,200 |
| 2025-03-11 | $30.92 | $32.16 | $30.81 | $32.15 | $32.15 | 1,355,743 |
| 2025-03-10 | $32.00 | $32.20 | $30.26 | $31.15 | $31.15 | 1,710,344 |
| 2025-03-07 | $33.74 | $34.27 | $31.51 | $32.50 | $32.50 | 1,729,736 |
| 2025-03-06 | $32.42 | $34.18 | $32.08 | $34.06 | $34.06 | 2,655,994 |
| 2025-03-05 | $32.45 | $33.38 | $32.37 | $33.04 | $33.04 | 3,002,147 |
| 2025-03-04 | $31.62 | $32.74 | $31.45 | $32.21 | $32.21 | 2,273,349 |
| 2025-03-03 | $32.34 | $32.83 | $31.84 | $32.12 | $32.12 | 2,495,623 |
| 2025-02-28 | $33.51 | $33.90 | $32.01 | $32.29 | $32.29 | 3,878,469 |
| 2025-02-27 | $41.88 | $41.99 | $33.76 | $34.54 | $34.54 | 7,577,004 |
| 2025-02-26 | $42.51 | $43.56 | $42.16 | $42.63 | $42.63 | 1,588,517 |
| 2025-02-25 | $43.46 | $43.52 | $42.19 | $42.47 | $42.47 | 1,190,400 |
| 2025-02-24 | $44.34 | $44.59 | $42.82 | $43.64 | $43.64 | 895,047 |
| 2025-02-21 | $45.79 | $45.82 | $43.94 | $44.21 | $44.21 | 637,496 |
| 2025-02-20 | $45.95 | $46.28 | $44.95 | $45.44 | $45.44 | 526,669 |
| 2025-02-19 | $48.00 | $48.00 | $45.08 | $46.13 | $46.13 | 1,365,151 |
| 2025-02-18 | $46.94 | $47.91 | $46.37 | $47.62 | $47.62 | 1,118,245 |
| 2025-02-14 | $45.29 | $46.77 | $44.79 | $46.51 | $46.51 | 1,357,320 |
| 2025-02-13 | $50.78 | $50.79 | $43.80 | $45.49 | $45.49 | 2,917,680 |
| 2025-02-12 | $51.80 | $52.74 | $50.28 | $50.54 | $50.54 | 1,793,104 |
| 2025-02-11 | $56.00 | $56.00 | $52.20 | $52.36 | $52.36 | 1,054,927 |
| 2025-02-10 | $57.13 | $57.73 | $55.61 | $56.02 | $56.02 | 1,032,539 |
| 2025-02-07 | $58.01 | $58.66 | $56.71 | $56.80 | $56.80 | 455,859 |
| 2025-02-06 | $58.60 | $60.71 | $57.45 | $57.91 | $57.91 | 813,677 |
| 2025-02-05 | $57.55 | $58.36 | $57.24 | $58.16 | $58.16 | 457,011 |
| 2025-02-04 | $58.10 | $58.55 | $56.61 | $57.22 | $57.22 | 673,017 |
| 2025-02-03 | $56.12 | $57.82 | $55.51 | $57.51 | $57.51 | 644,297 |
| 2025-01-31 | $57.57 | $58.70 | $57.20 | $57.75 | $57.75 | 581,425 |
| 2025-01-30 | $58.44 | $59.12 | $57.14 | $57.20 | $57.20 | 710,741 |
| 2025-01-29 | $58.79 | $58.79 | $57.89 | $58.08 | $58.08 | 596,522 |
| 2025-01-28 | $58.50 | $60.00 | $58.00 | $58.95 | $58.95 | 833,906 |
| 2025-01-27 | $55.91 | $58.91 | $55.29 | $57.79 | $57.79 | 697,629 |
| 2025-01-24 | $56.85 | $58.35 | $56.57 | $57.44 | $57.44 | 687,566 |
| 2025-01-23 | $56.16 | $57.20 | $55.92 | $57.00 | $57.00 | 606,591 |
| 2025-01-22 | $57.29 | $58.22 | $55.72 | $56.63 | $56.63 | 648,652 |
| 2025-01-21 | $57.05 | $57.10 | $56.06 | $57.00 | $57.00 | 582,770 |
| 2025-01-17 | $56.68 | $56.68 | $55.92 | $56.40 | $56.40 | 595,495 |
| 2025-01-16 | $55.50 | $56.34 | $55.21 | $55.85 | $55.85 | 697,372 |
| 2025-01-15 | $54.14 | $55.61 | $52.86 | $55.60 | $55.60 | 1,129,739 |
| 2025-01-14 | $52.25 | $53.33 | $51.40 | $52.91 | $52.91 | 2,118,646 |
| 2025-01-13 | $51.57 | $52.43 | $50.66 | $52.43 | $52.43 | 634,517 |
| 2025-01-10 | $52.16 | $52.60 | $51.49 | $52.16 | $52.16 | 924,414 |
| 2025-01-08 | $52.30 | $53.13 | $52.18 | $52.93 | $52.93 | 1,027,876 |
| 2025-01-07 | $52.25 | $52.83 | $50.67 | $52.30 | $52.30 | 837,508 |
| 2025-01-06 | $51.33 | $51.97 | $50.29 | $51.92 | $51.92 | 837,394 |
| 2025-01-03 | $52.51 | $53.24 | $50.56 | $51.32 | $51.32 | 1,078,420 |
| 2025-01-02 | $53.75 | $54.10 | $52.08 | $53.20 | $53.20 | 830,543 |
| 2024-12-31 | $53.46 | $54.12 | $53.05 | $53.35 | $53.35 | 987,992 |
| 2024-12-30 | $52.42 | $53.36 | $52.00 | $53.05 | $53.05 | 816,204 |
| 2024-12-27 | $53.83 | $54.48 | $51.39 | $52.71 | $52.71 | 806,664 |
| 2024-12-26 | $53.57 | $54.03 | $53.12 | $53.86 | $53.86 | 430,231 |
| 2024-12-24 | $53.89 | $53.89 | $53.03 | $53.51 | $53.51 | 218,241 |
| 2024-12-23 | $53.70 | $54.18 | $52.70 | $53.20 | $53.20 | 495,277 |
| 2024-12-20 | $52.59 | $54.62 | $52.00 | $53.53 | $53.53 | 1,857,317 |
| 2024-12-19 | $53.00 | $54.30 | $52.88 | $53.59 | $53.59 | 844,612 |
| 2024-12-18 | $53.76 | $55.38 | $52.36 | $53.06 | $53.06 | 1,363,107 |
| 2024-12-17 | $53.58 | $54.58 | $52.44 | $53.46 | $53.46 | 946,090 |
| 2024-12-16 | $52.84 | $54.00 | $52.00 | $53.30 | $53.30 | 1,326,202 |
| 2024-12-13 | $54.86 | $55.15 | $52.14 | $52.39 | $52.39 | 1,290,222 |
| 2024-12-12 | $54.42 | $55.55 | $54.23 | $54.79 | $54.79 | 522,683 |
| 2024-12-11 | $55.27 | $55.46 | $54.62 | $54.90 | $54.90 | 761,849 |
| 2024-12-10 | $55.41 | $55.87 | $54.38 | $54.62 | $54.62 | 1,021,212 |
| 2024-12-09 | $56.30 | $56.88 | $54.55 | $55.01 | $55.01 | 853,578 |
| 2024-12-06 | $56.33 | $56.90 | $54.70 | $56.31 | $56.31 | 627,277 |
| 2024-12-05 | $56.27 | $56.98 | $55.54 | $55.99 | $55.99 | 378,847 |
| 2024-12-04 | $57.11 | $57.14 | $55.88 | $56.40 | $56.40 | 790,504 |
| 2024-12-03 | $55.07 | $57.74 | $54.88 | $56.92 | $56.92 | 1,224,731 |
| 2024-12-02 | $54.66 | $55.36 | $53.64 | $54.64 | $54.64 | 568,540 |
| 2024-11-29 | $54.34 | $55.25 | $54.00 | $54.25 | $54.25 | 322,976 |
| 2024-11-27 | $55.03 | $55.29 | $53.37 | $54.25 | $54.25 | 406,614 |
| 2024-11-26 | $54.69 | $55.52 | $54.36 | $55.15 | $55.15 | 747,701 |
| 2024-11-25 | $54.40 | $55.25 | $53.92 | $54.88 | $54.88 | 1,379,767 |
| 2024-11-22 | $53.01 | $54.50 | $53.01 | $53.83 | $53.83 | 772,135 |
| 2024-11-21 | $52.38 | $53.77 | $52.38 | $53.44 | $53.44 | 861,161 |
| 2024-11-20 | $51.75 | $52.33 | $50.81 | $52.31 | $52.31 | 924,967 |
| 2024-11-19 | $48.23 | $51.27 | $48.20 | $51.20 | $51.20 | 651,449 |
| 2024-11-18 | $49.29 | $49.91 | $48.81 | $49.38 | $49.38 | 635,639 |
| 2024-11-15 | $49.78 | $50.01 | $48.78 | $49.10 | $49.10 | 935,293 |
| 2024-11-14 | $50.79 | $51.13 | $49.23 | $49.45 | $49.45 | 1,043,549 |
| 2024-11-13 | $50.73 | $51.37 | $50.03 | $50.58 | $50.58 | 1,107,144 |
| 2024-11-12 | $49.42 | $50.09 | $49.19 | $49.75 | $49.75 | 1,390,173 |
| 2024-11-11 | $50.35 | $50.48 | $48.60 | $49.29 | $49.29 | 2,366,528 |
| 2024-11-08 | $51.50 | $52.93 | $51.37 | $51.99 | $51.99 | 1,738,620 |
| 2024-11-07 | $50.60 | $51.95 | $49.17 | $51.33 | $51.33 | 1,943,353 |
| 2024-11-06 | $46.03 | $49.91 | $44.56 | $49.76 | $49.76 | 1,932,834 |
| 2024-11-05 | $42.04 | $43.71 | $41.90 | $43.71 | $43.71 | 1,054,284 |
| 2024-11-04 | $43.43 | $43.75 | $42.04 | $42.23 | $42.23 | 871,998 |
| 2024-11-01 | $41.75 | $42.19 | $41.51 | $42.17 | $42.17 | 367,529 |
| 2024-10-31 | $42.80 | $43.04 | $41.51 | $41.51 | $41.51 | 375,780 |
| 2024-10-30 | $42.72 | $43.25 | $42.53 | $42.85 | $42.85 | 358,688 |
| 2024-10-29 | $42.24 | $43.24 | $42.24 | $42.80 | $42.80 | 326,577 |
| 2024-10-28 | $42.43 | $42.58 | $41.62 | $42.46 | $42.46 | 548,237 |
| 2024-10-25 | $42.23 | $42.74 | $41.57 | $42.07 | $42.07 | 348,739 |
| 2024-10-24 | $42.02 | $42.63 | $41.77 | $42.02 | $42.02 | 297,392 |
| 2024-10-23 | $42.03 | $42.65 | $41.53 | $41.83 | $41.83 | 449,260 |
| 2024-10-22 | $42.78 | $42.89 | $42.10 | $42.11 | $42.11 | 371,693 |
| 2024-10-21 | $42.88 | $43.33 | $42.64 | $42.91 | $42.91 | 541,420 |
| 2024-10-18 | $43.03 | $43.14 | $42.56 | $42.85 | $42.85 | 483,068 |
| 2024-10-17 | $42.77 | $43.08 | $42.21 | $42.70 | $42.70 | 590,190 |
| 2024-10-16 | $41.50 | $42.80 | $40.90 | $42.71 | $42.71 | 940,634 |
| 2024-10-15 | $41.16 | $41.62 | $40.85 | $41.26 | $41.26 | 539,710 |
| 2024-10-14 | $40.56 | $41.20 | $40.20 | $41.09 | $41.09 | 751,819 |
| 2024-10-11 | $39.70 | $40.84 | $39.60 | $40.35 | $40.35 | 901,741 |
| 2024-10-10 | $40.35 | $40.39 | $39.36 | $39.65 | $39.65 | 630,777 |
| 2024-10-09 | $41.36 | $41.89 | $40.77 | $41.03 | $41.03 | 857,020 |
| 2024-10-08 | $41.10 | $41.68 | $40.75 | $41.21 | $41.21 | 510,956 |
| 2024-10-07 | $40.30 | $41.54 | $40.21 | $40.99 | $40.99 | 1,139,327 |
| 2024-10-04 | $40.98 | $42.38 | $40.00 | $40.48 | $40.48 | 1,296,774 |
| 2024-10-03 | $40.91 | $41.84 | $40.52 | $41.60 | $41.60 | 1,174,766 |
| 2024-10-02 | $38.86 | $41.19 | $38.72 | $41.10 | $41.10 | 1,165,030 |
| 2024-10-01 | $38.70 | $39.72 | $38.10 | $39.21 | $39.21 | 848,543 |
| 2024-09-30 | $36.98 | $38.55 | $36.75 | $38.51 | $38.51 | 804,851 |
| 2024-09-27 | $37.02 | $37.42 | $36.45 | $36.73 | $36.73 | 447,241 |
| 2024-09-26 | $37.36 | $37.98 | $36.75 | $36.98 | $36.98 | 513,140 |
| 2024-09-25 | $37.26 | $37.62 | $36.70 | $36.90 | $36.90 | 748,428 |
| 2024-09-24 | $38.31 | $38.47 | $37.32 | $37.38 | $37.38 | 575,100 |
| 2024-09-23 | $37.41 | $38.66 | $37.34 | $38.30 | $38.30 | 515,439 |
| 2024-09-20 | $37.11 | $37.62 | $37.11 | $37.41 | $37.41 | 664,394 |
| 2024-09-19 | $37.17 | $37.27 | $36.61 | $37.07 | $37.07 | 442,296 |
| 2024-09-18 | $36.18 | $37.11 | $35.90 | $36.38 | $36.38 | 924,449 |
| 2024-09-17 | $36.61 | $36.61 | $35.79 | $36.12 | $36.12 | 302,964 |
| 2024-09-16 | $36.39 | $36.70 | $36.00 | $36.39 | $36.39 | 612,154 |
| 2024-09-13 | $36.00 | $36.41 | $35.65 | $36.24 | $36.24 | 587,154 |
| 2024-09-12 | $35.50 | $35.88 | $35.28 | $35.61 | $35.61 | 327,689 |
| 2024-09-11 | $35.59 | $35.60 | $34.71 | $35.25 | $35.25 | 467,840 |
| 2024-09-10 | $35.90 | $35.99 | $34.70 | $35.66 | $35.66 | 648,123 |
| 2024-09-09 | $35.28 | $36.08 | $34.66 | $35.93 | $35.93 | 642,368 |
| 2024-09-06 | $36.09 | $36.16 | $35.14 | $35.25 | $35.25 | 465,627 |
| 2024-09-05 | $36.01 | $36.48 | $35.62 | $35.89 | $35.89 | 475,600 |
| 2024-09-04 | $36.42 | $36.56 | $34.99 | $36.08 | $36.08 | 889,009 |
| 2024-09-03 | $38.37 | $38.53 | $36.36 | $36.70 | $36.70 | 650,514 |
| 2024-08-30 | $38.01 | $38.74 | $37.57 | $38.69 | $38.69 | 689,561 |
| 2024-08-29 | $37.91 | $38.38 | $37.57 | $37.81 | $37.81 | 460,316 |
| 2024-08-28 | $38.20 | $38.37 | $37.38 | $37.61 | $37.61 | 414,883 |
| 2024-08-27 | $37.40 | $38.37 | $37.40 | $38.10 | $38.10 | 793,028 |
| 2024-08-26 | $37.20 | $37.93 | $37.00 | $37.58 | $37.58 | 1,018,972 |
| 2024-08-23 | $35.98 | $37.20 | $35.96 | $37.06 | $37.06 | 929,850 |
| 2024-08-22 | $35.85 | $36.42 | $35.61 | $35.81 | $35.81 | 497,230 |
| 2024-08-21 | $35.90 | $35.96 | $35.41 | $35.73 | $35.73 | 593,964 |
| 2024-08-20 | $36.40 | $36.50 | $35.45 | $35.77 | $35.77 | 595,722 |
| 2024-08-19 | $36.28 | $36.65 | $35.94 | $36.30 | $36.30 | 797,926 |
| 2024-08-16 | $36.25 | $36.66 | $35.83 | $35.95 | $35.95 | 542,835 |
| 2024-08-15 | $36.65 | $36.90 | $36.25 | $36.36 | $36.36 | 720,398 |
| 2024-08-14 | $36.78 | $37.00 | $35.70 | $36.23 | $36.23 | 717,076 |
| 2024-08-13 | $35.79 | $36.76 | $35.25 | $36.67 | $36.67 | 823,680 |
| 2024-08-12 | $35.59 | $36.04 | $35.12 | $35.62 | $35.62 | 600,665 |
| 2024-08-09 | $35.59 | $35.95 | $35.16 | $35.64 | $35.64 | 742,948 |
| 2024-08-08 | $35.05 | $36.03 | $35.05 | $35.67 | $35.67 | 709,570 |
| 2024-08-07 | $37.00 | $37.41 | $34.19 | $34.62 | $34.62 | 1,584,052 |
| 2024-08-06 | $37.02 | $37.09 | $35.97 | $36.17 | $36.17 | 1,251,662 |
| 2024-08-05 | $35.10 | $36.88 | $34.74 | $36.21 | $36.21 | 880,993 |
| 2024-08-02 | $36.71 | $37.37 | $36.15 | $37.16 | $37.16 | 1,163,190 |
| 2024-08-01 | $39.61 | $39.92 | $37.78 | $38.09 | $38.09 | 689,290 |
| 2024-07-31 | $39.98 | $40.05 | $39.25 | $39.65 | $39.65 | 441,002 |
| 2024-07-30 | $39.59 | $39.99 | $38.57 | $39.05 | $39.05 | 609,306 |
| 2024-07-29 | $39.18 | $40.00 | $38.80 | $39.36 | $39.36 | 1,136,133 |
| 2024-07-26 | $38.26 | $38.90 | $38.05 | $38.88 | $38.88 | 896,092 |
| 2024-07-25 | $37.99 | $38.26 | $37.13 | $37.58 | $37.58 | 820,078 |
| 2024-07-24 | $39.25 | $39.38 | $37.70 | $37.73 | $37.73 | 1,273,107 |
| 2024-07-23 | $38.61 | $40.04 | $38.55 | $40.01 | $40.01 | 862,621 |
| 2024-07-22 | $37.95 | $38.46 | $37.71 | $38.39 | $38.39 | 1,023,281 |
| 2024-07-19 | $37.54 | $37.92 | $37.21 | $37.92 | $37.92 | 747,054 |
| 2024-07-18 | $37.43 | $37.66 | $36.75 | $37.23 | $37.23 | 495,705 |
| 2024-07-17 | $37.60 | $38.08 | $36.89 | $37.45 | $37.45 | 640,567 |
| 2024-07-16 | $37.58 | $38.16 | $37.13 | $38.03 | $38.03 | 864,200 |
| 2024-07-15 | $37.28 | $37.64 | $36.64 | $37.20 | $37.20 | 903,303 |
| 2024-07-12 | $36.79 | $37.25 | $36.64 | $37.07 | $37.07 | 737,532 |
| 2024-07-11 | $37.00 | $37.32 | $36.41 | $36.61 | $36.61 | 632,336 |
| 2024-07-10 | $36.05 | $36.79 | $35.86 | $36.79 | $36.79 | 1,405,462 |
| 2024-07-09 | $35.86 | $36.12 | $35.25 | $35.91 | $35.91 | 904,438 |
| 2024-07-08 | $36.03 | $36.24 | $35.69 | $35.86 | $35.86 | 678,768 |
| 2024-07-05 | $35.46 | $36.23 | $35.28 | $35.89 | $35.89 | 501,144 |
| 2024-07-03 | $35.30 | $35.68 | $35.18 | $35.46 | $35.46 | 360,090 |
| 2024-07-02 | $35.61 | $35.75 | $35.19 | $35.64 | $35.64 | 578,091 |
| 2024-07-01 | $36.21 | $36.23 | $35.05 | $35.75 | $35.75 | 736,106 |
| 2024-06-28 | $35.82 | $36.36 | $35.51 | $36.05 | $36.05 | 8,767,735 |
| 2024-06-27 | $35.19 | $36.18 | $35.19 | $35.79 | $35.79 | 1,007,736 |
| 2024-06-26 | $33.99 | $35.46 | $33.72 | $35.11 | $35.11 | 931,855 |
| 2024-06-25 | $34.41 | $34.49 | $33.97 | $34.17 | $34.17 | 802,798 |
| 2024-06-24 | $35.01 | $35.03 | $34.23 | $34.28 | $34.28 | 628,674 |
| 2024-06-21 | $34.33 | $35.22 | $33.95 | $35.17 | $35.17 | 1,344,544 |
| 2024-06-20 | $35.48 | $35.70 | $34.31 | $34.49 | $34.49 | 836,203 |
| 2024-06-18 | $35.30 | $35.52 | $34.98 | $35.28 | $35.28 | 761,382 |
| 2024-06-17 | $35.04 | $35.47 | $34.50 | $35.30 | $35.30 | 794,392 |
| 2024-06-14 | $35.47 | $36.28 | $35.10 | $35.29 | $35.29 | 1,125,442 |
| 2024-06-13 | $35.28 | $35.76 | $34.92 | $35.32 | $35.32 | 713,473 |
| 2024-06-12 | $34.78 | $35.67 | $34.44 | $35.06 | $35.06 | 763,731 |
| 2024-06-11 | $34.13 | $34.57 | $33.78 | $34.41 | $34.41 | 970,556 |
| 2024-06-10 | $34.06 | $34.66 | $33.46 | $34.11 | $34.11 | 1,618,932 |
| 2024-06-07 | $33.00 | $34.45 | $33.00 | $34.28 | $34.28 | 1,513,379 |
| 2024-06-06 | $34.00 | $34.00 | $31.67 | $33.25 | $33.25 | 2,252,209 |
| 2024-06-05 | $33.57 | $35.04 | $33.44 | $34.85 | $34.85 | 1,616,734 |
| 2024-06-04 | $32.98 | $33.86 | $32.98 | $33.43 | $33.43 | 713,486 |
| 2024-06-03 | $33.35 | $34.18 | $32.95 | $33.26 | $33.26 | 994,407 |
| 2024-05-31 | $32.40 | $33.15 | $32.03 | $33.05 | $33.05 | 1,191,227 |
| 2024-05-30 | $33.16 | $33.45 | $31.58 | $32.11 | $32.11 | 932,954 |
| 2024-05-29 | $32.46 | $33.73 | $32.07 | $33.24 | $33.24 | 647,425 |
| 2024-05-28 | $33.71 | $34.36 | $32.40 | $32.80 | $32.80 | 1,109,091 |
| 2024-05-24 | $33.27 | $33.76 | $33.02 | $33.70 | $33.70 | 510,827 |
| 2024-05-23 | $33.50 | $33.66 | $32.94 | $33.18 | $33.18 | 483,475 |
| 2024-05-22 | $32.79 | $33.50 | $32.79 | $33.29 | $33.29 | 478,510 |
| 2024-05-21 | $33.14 | $33.55 | $32.69 | $32.69 | $32.69 | 717,119 |
| 2024-05-20 | $32.45 | $33.20 | $32.27 | $33.17 | $33.17 | 486,509 |
| 2024-05-17 | $32.36 | $32.69 | $31.88 | $32.63 | $32.63 | 710,330 |
| 2024-05-16 | $31.85 | $32.92 | $31.63 | $32.30 | $32.30 | 847,537 |
| 2024-05-15 | $31.56 | $31.92 | $31.11 | $31.80 | $31.80 | 626,196 |
| 2024-05-14 | $31.29 | $31.86 | $30.26 | $31.39 | $31.39 | 739,825 |
| 2024-05-13 | $31.48 | $32.04 | $31.34 | $31.70 | $31.70 | 684,679 |
| 2024-05-10 | $30.54 | $32.24 | $30.52 | $31.70 | $31.70 | 1,189,349 |
| 2024-05-09 | $30.00 | $30.64 | $29.63 | $30.53 | $30.53 | 677,576 |
| 2024-05-08 | $29.55 | $29.96 | $28.04 | $29.92 | $29.92 | 1,164,057 |
| 2024-05-07 | $30.27 | $30.70 | $29.78 | $30.15 | $30.15 | 880,025 |
| 2024-05-06 | $29.60 | $30.30 | $29.46 | $30.30 | $30.30 | 550,847 |
| 2024-05-03 | $29.90 | $29.90 | $28.56 | $29.26 | $29.26 | 822,917 |
| 2024-05-02 | $29.47 | $29.54 | $28.71 | $29.33 | $29.33 | 507,013 |
| 2024-05-01 | $29.11 | $29.67 | $28.44 | $29.21 | $29.21 | 1,061,639 |
| 2024-04-30 | $29.00 | $29.99 | $28.76 | $29.13 | $29.13 | 656,010 |
| 2024-04-29 | $29.55 | $29.68 | $29.16 | $29.22 | $29.22 | 769,511 |
| 2024-04-26 | $29.74 | $29.82 | $29.16 | $29.53 | $29.53 | 412,512 |
| 2024-04-25 | $28.12 | $29.46 | $28.08 | $29.41 | $29.41 | 1,174,609 |
| 2024-04-24 | $28.36 | $29.44 | $27.96 | $28.91 | $28.91 | 5,634,426 |
| 2024-04-23 | $27.99 | $28.65 | $27.22 | $27.94 | $27.94 | 4,451,000 |
| 2024-04-22 | $28.83 | $30.04 | $28.83 | $30.04 | $30.04 | 599,994 |
| 2024-04-19 | $29.13 | $30.64 | $28.21 | $28.61 | $28.61 | 349,516 |
| 2024-04-18 | $29.22 | $29.43 | $28.80 | $29.05 | $29.05 | 283,269 |
| 2024-04-17 | $29.95 | $30.01 | $29.17 | $29.21 | $29.21 | 391,103 |
| 2024-04-16 | $30.13 | $30.33 | $29.51 | $29.82 | $29.82 | 271,430 |
| 2024-04-15 | $31.40 | $31.42 | $30.21 | $30.22 | $30.22 | 218,557 |
| 2024-04-12 | $32.02 | $32.15 | $31.18 | $31.34 | $31.34 | 347,509 |
| 2024-04-11 | $32.21 | $32.91 | $31.89 | $32.23 | $32.23 | 316,894 |
| 2024-04-10 | $32.11 | $32.52 | $31.82 | $31.97 | $31.97 | 317,420 |
| 2024-04-09 | $31.94 | $32.75 | $31.65 | $32.57 | $32.57 | 364,839 |
| 2024-04-08 | $32.00 | $32.50 | $31.78 | $31.91 | $31.91 | 389,543 |
| 2024-04-05 | $31.21 | $32.11 | $31.05 | $31.75 | $31.75 | 964,211 |
| 2024-04-04 | $32.94 | $32.94 | $31.74 | $31.80 | $31.80 | 405,182 |
| 2024-04-03 | $32.09 | $32.33 | $31.67 | $32.14 | $32.14 | 340,492 |
| 2024-04-02 | $31.50 | $32.11 | $30.88 | $32.09 | $32.09 | 569,628 |
| 2024-04-01 | $32.00 | $32.61 | $31.57 | $32.03 | $32.03 | 580,593 |
| 2024-03-28 | $30.82 | $32.37 | $30.80 | $31.76 | $31.76 | 832,642 |
| 2024-03-27 | $30.55 | $30.83 | $30.01 | $30.66 | $30.66 | 437,434 |
| 2024-03-26 | $30.17 | $30.57 | $29.97 | $30.15 | $30.15 | 425,639 |
| 2024-03-25 | $29.72 | $30.28 | $29.70 | $30.09 | $30.09 | 485,258 |
| 2024-03-22 | $29.66 | $29.86 | $29.39 | $29.86 | $29.86 | 434,392 |
| 2024-03-21 | $30.00 | $30.14 | $29.40 | $29.54 | $29.54 | 369,307 |
| 2024-03-20 | $30.19 | $30.19 | $29.50 | $29.95 | $29.95 | 318,390 |
| 2024-03-19 | $29.52 | $30.21 | $29.43 | $29.95 | $29.95 | 789,068 |
| 2024-03-18 | $29.85 | $30.34 | $29.80 | $29.80 | $29.80 | 448,748 |
| 2024-03-15 | $29.51 | $29.97 | $29.30 | $29.81 | $29.81 | 725,085 |
| 2024-03-14 | $29.75 | $30.05 | $29.46 | $29.90 | $29.90 | 465,074 |
| 2024-03-13 | $29.87 | $30.07 | $29.53 | $29.66 | $29.66 | 415,213 |
| 2024-03-12 | $29.13 | $30.10 | $29.13 | $29.83 | $29.83 | 588,831 |
| 2024-03-11 | $29.29 | $29.61 | $28.84 | $29.17 | $29.17 | 335,756 |
| 2024-03-08 | $29.51 | $30.49 | $29.41 | $29.49 | $29.49 | 713,445 |
| 2024-03-07 | $29.95 | $30.36 | $29.47 | $29.85 | $29.85 | 671,361 |
| 2024-03-06 | $30.00 | $30.82 | $29.32 | $29.63 | $29.63 | 726,449 |
| 2024-03-05 | $28.94 | $30.11 | $28.94 | $29.94 | $29.94 | 1,099,406 |
| 2024-03-04 | $32.00 | $32.00 | $28.98 | $30.43 | $30.43 | 2,540,634 |
| 2024-03-01 | $35.38 | $35.38 | $32.61 | $33.55 | $33.55 | 1,422,656 |
| 2024-02-29 | $31.00 | $34.19 | $30.72 | $33.58 | $33.58 | 2,939,310 |
| 2024-02-28 | $25.44 | $25.74 | $24.86 | $25.40 | $25.40 | 589,065 |
| 2024-02-27 | $25.25 | $25.70 | $24.75 | $25.40 | $25.40 | 402,933 |
| 2024-02-26 | $24.76 | $25.32 | $24.70 | $25.19 | $25.19 | 325,208 |
| 2024-02-23 | $25.27 | $25.27 | $24.47 | $24.71 | $24.71 | 207,300 |
| 2024-02-22 | $24.99 | $25.39 | $24.65 | $25.17 | $25.17 | 326,413 |
| 2024-02-21 | $24.36 | $24.69 | $24.17 | $24.50 | $24.50 | 273,913 |
| 2024-02-20 | $25.16 | $25.17 | $24.35 | $24.63 | $24.63 | 360,184 |
| 2024-02-16 | $26.36 | $26.36 | $25.28 | $25.28 | $25.28 | 307,111 |
| 2024-02-15 | $26.21 | $26.25 | $25.70 | $26.07 | $26.07 | 260,197 |
| 2024-02-14 | $25.26 | $26.09 | $25.19 | $26.06 | $26.06 | 250,035 |
| 2024-02-13 | $25.51 | $25.77 | $25.06 | $25.23 | $25.23 | 226,248 |
| 2024-02-12 | $26.11 | $26.84 | $25.79 | $25.92 | $25.92 | 381,283 |
| 2024-02-09 | $26.07 | $26.58 | $25.79 | $26.58 | $26.58 | 244,386 |
| 2024-02-08 | $24.97 | $26.14 | $24.90 | $25.86 | $25.86 | 275,136 |
| 2024-02-07 | $25.46 | $25.56 | $25.01 | $25.09 | $25.09 | 273,568 |
| 2024-02-06 | $25.48 | $25.76 | $24.86 | $25.23 | $25.23 | 319,179 |
| 2024-02-05 | $25.90 | $25.90 | $25.07 | $25.28 | $25.28 | 406,210 |
| 2024-02-02 | $25.25 | $25.98 | $25.11 | $25.98 | $25.98 | 390,796 |
| 2024-02-01 | $24.41 | $25.28 | $24.41 | $25.27 | $25.27 | 390,660 |
| 2024-01-31 | $24.94 | $25.07 | $24.25 | $24.26 | $24.26 | 257,868 |
| 2024-01-30 | $25.29 | $25.71 | $24.96 | $25.03 | $25.03 | 275,488 |
| 2024-01-29 | $25.14 | $25.43 | $24.79 | $25.42 | $25.42 | 357,726 |
| 2024-01-26 | $24.38 | $25.21 | $24.20 | $25.01 | $25.01 | 379,798 |
| 2024-01-25 | $24.55 | $24.69 | $24.17 | $24.40 | $24.40 | 174,134 |
| 2024-01-24 | $25.41 | $25.69 | $24.38 | $24.42 | $24.42 | 263,620 |
| 2024-01-23 | $25.76 | $25.81 | $25.00 | $25.21 | $25.21 | 274,954 |
| 2024-01-22 | $26.00 | $26.10 | $25.30 | $25.40 | $25.40 | 244,718 |
| 2024-01-19 | $25.42 | $25.53 | $25.00 | $25.53 | $25.53 | 252,298 |
| 2024-01-18 | $25.75 | $25.85 | $24.80 | $25.21 | $25.21 | 376,909 |
| 2024-01-17 | $23.67 | $25.86 | $23.38 | $25.48 | $25.48 | 620,124 |
| 2024-01-16 | $24.34 | $25.73 | $23.94 | $23.98 | $23.98 | 1,357,013 |
| 2024-01-12 | $23.87 | $23.87 | $23.31 | $23.54 | $23.54 | 664,339 |
| 2024-01-11 | $24.77 | $25.08 | $23.47 | $23.74 | $23.74 | 1,102,010 |
| 2024-01-10 | $25.77 | $26.07 | $25.36 | $25.73 | $25.73 | 272,712 |
| 2024-01-09 | $24.89 | $25.61 | $24.60 | $25.50 | $25.50 | 434,944 |
| 2024-01-08 | $25.41 | $25.71 | $24.86 | $25.04 | $25.04 | 400,561 |
| 2024-01-05 | $25.49 | $25.74 | $24.90 | $25.26 | $25.26 | 449,478 |
| 2024-01-04 | $25.65 | $26.69 | $25.51 | $25.53 | $25.53 | 424,055 |
| 2024-01-03 | $26.91 | $28.52 | $25.66 | $25.82 | $25.82 | 765,969 |
| 2024-01-02 | $26.67 | $26.95 | $26.23 | $26.80 | $26.80 | 505,967 |
| 2023-12-29 | $26.82 | $27.38 | $26.76 | $26.94 | $26.94 | 491,474 |
| 2023-12-28 | $26.82 | $27.43 | $26.63 | $27.09 | $27.09 | 337,889 |
| 2023-12-27 | $26.59 | $26.89 | $26.32 | $26.78 | $26.78 | 204,559 |
| 2023-12-26 | $27.00 | $27.24 | $26.49 | $26.49 | $26.49 | 220,271 |
| 2023-12-22 | $26.49 | $27.80 | $26.45 | $26.94 | $26.94 | 396,609 |
| 2023-12-21 | $26.02 | $26.54 | $25.67 | $26.44 | $26.44 | 316,414 |
| 2023-12-20 | $27.23 | $27.30 | $25.65 | $25.70 | $25.70 | 479,041 |
| 2023-12-19 | $26.98 | $27.63 | $26.89 | $27.39 | $27.39 | 446,561 |
| 2023-12-18 | $26.75 | $27.08 | $26.15 | $27.06 | $27.06 | 779,431 |
| 2023-12-15 | $27.05 | $27.34 | $26.65 | $26.81 | $26.81 | 1,526,740 |
| 2023-12-14 | $27.47 | $27.99 | $26.69 | $27.36 | $27.36 | 747,251 |
| 2023-12-13 | $28.93 | $28.93 | $27.32 | $27.75 | $27.75 | 1,005,033 |
| 2023-12-12 | $28.67 | $29.22 | $28.61 | $28.76 | $28.76 | 459,239 |
| 2023-12-11 | $28.83 | $28.95 | $28.47 | $28.70 | $28.70 | 458,999 |
| 2023-12-08 | $28.67 | $28.94 | $28.17 | $28.58 | $28.58 | 453,475 |
| 2023-12-07 | $28.86 | $28.99 | $28.02 | $28.75 | $28.75 | 532,837 |
| 2023-12-06 | $30.00 | $30.00 | $28.75 | $28.80 | $28.80 | 429,130 |
| 2023-12-05 | $28.21 | $29.88 | $28.21 | $29.50 | $29.50 | 790,343 |
| 2023-12-04 | $27.79 | $28.61 | $27.56 | $28.45 | $28.45 | 463,250 |
| 2023-12-01 | $28.04 | $28.08 | $27.53 | $27.82 | $27.82 | 504,885 |
| 2023-11-30 | $28.88 | $29.08 | $27.74 | $28.06 | $28.06 | 703,338 |
| 2023-11-29 | $28.80 | $29.36 | $28.37 | $28.83 | $28.83 | 553,437 |
| 2023-11-28 | $27.99 | $28.74 | $27.92 | $28.42 | $28.42 | 693,383 |
| 2023-11-27 | $27.99 | $28.23 | $27.66 | $27.98 | $27.98 | 483,838 |
| 2023-11-24 | $27.78 | $28.30 | $27.37 | $27.90 | $27.90 | 380,802 |
| 2023-11-22 | $27.14 | $27.50 | $26.83 | $27.10 | $27.10 | 275,914 |
| 2023-11-21 | $27.14 | $27.42 | $26.85 | $26.99 | $26.99 | 416,579 |
| 2023-11-20 | $26.14 | $27.49 | $26.00 | $27.17 | $27.17 | 441,407 |
| 2023-11-17 | $26.23 | $26.73 | $26.14 | $26.34 | $26.34 | 336,358 |
| 2023-11-16 | $26.23 | $26.63 | $25.92 | $26.22 | $26.22 | 387,938 |
| 2023-11-15 | $26.75 | $27.10 | $25.58 | $26.23 | $26.23 | 1,713,736 |
| 2023-11-14 | $27.70 | $28.13 | $27.00 | $27.70 | $27.70 | 606,540 |
| 2023-11-13 | $27.06 | $28.10 | $27.04 | $27.32 | $27.32 | 709,620 |
| 2023-11-10 | $27.48 | $28.12 | $26.60 | $27.17 | $27.17 | 1,508,853 |
| 2023-11-09 | $22.63 | $27.38 | $22.63 | $27.11 | $27.11 | 2,363,029 |
| 2023-11-08 | $23.23 | $23.37 | $22.31 | $22.40 | $22.40 | 864,355 |
| 2023-11-07 | $22.48 | $23.46 | $22.21 | $23.21 | $23.21 | 525,270 |
| 2023-11-06 | $23.37 | $23.62 | $21.92 | $22.19 | $22.19 | 699,981 |
| 2023-11-03 | $23.36 | $23.75 | $22.77 | $23.40 | $23.40 | 573,779 |
| 2023-11-02 | $23.88 | $24.06 | $22.94 | $23.26 | $23.26 | 318,782 |
| 2023-11-01 | $24.32 | $24.32 | $23.37 | $23.49 | $23.49 | 318,757 |
| 2023-10-31 | $22.77 | $24.21 | $22.65 | $24.21 | $24.21 | 344,072 |
| 2023-10-30 | $22.87 | $22.96 | $22.40 | $22.84 | $22.84 | 225,810 |
| 2023-10-27 | $23.30 | $23.58 | $22.58 | $22.76 | $22.76 | 440,899 |
| 2023-10-26 | $23.11 | $23.73 | $22.65 | $23.19 | $23.19 | 301,542 |
| 2023-10-25 | $23.24 | $23.40 | $22.84 | $23.10 | $23.10 | 334,719 |
| 2023-10-24 | $23.12 | $23.73 | $23.05 | $23.32 | $23.32 | 247,371 |
| 2023-10-23 | $22.83 | $23.31 | $22.43 | $23.04 | $23.04 | 601,180 |
| 2023-10-20 | $23.64 | $23.64 | $22.29 | $22.90 | $22.90 | 453,958 |
| 2023-10-19 | $24.36 | $24.36 | $23.41 | $23.73 | $23.73 | 347,493 |
| 2023-10-18 | $23.15 | $24.28 | $23.15 | $24.22 | $24.22 | 446,750 |
| 2023-10-17 | $22.71 | $23.29 | $22.70 | $23.25 | $23.25 | 793,822 |
| 2023-10-16 | $23.50 | $23.87 | $22.65 | $22.89 | $22.89 | 295,168 |
| 2023-10-13 | $23.52 | $23.67 | $23.10 | $23.43 | $23.43 | 206,864 |
| 2023-10-12 | $24.06 | $24.09 | $23.17 | $23.48 | $23.48 | 261,741 |
| 2023-10-11 | $24.35 | $24.60 | $24.07 | $24.07 | $24.07 | 257,873 |
| 2023-10-10 | $24.16 | $24.72 | $24.01 | $24.30 | $24.30 | 344,447 |
| 2023-10-09 | $23.63 | $24.50 | $23.31 | $24.23 | $24.23 | 413,670 |
| 2023-10-06 | $23.05 | $24.65 | $22.50 | $23.85 | $23.85 | 1,142,845 |
| 2023-10-05 | $23.31 | $23.77 | $22.46 | $23.21 | $23.21 | 399,858 |
| 2023-10-04 | $22.01 | $23.42 | $21.87 | $23.31 | $23.31 | 405,197 |
| 2023-10-03 | $22.83 | $22.85 | $21.99 | $22.03 | $22.03 | 533,069 |
| 2023-10-02 | $23.09 | $23.11 | $22.60 | $23.01 | $23.01 | 602,708 |
| 2023-09-29 | $22.61 | $23.53 | $22.61 | $23.10 | $23.10 | 892,310 |
| 2023-09-28 | $22.69 | $23.32 | $21.50 | $22.53 | $22.53 | 399,828 |
| 2023-09-27 | $22.01 | $22.68 | $21.32 | $22.56 | $22.56 | 248,784 |
| 2023-09-26 | $22.58 | $22.63 | $21.89 | $21.98 | $21.98 | 321,228 |
| 2023-09-25 | $21.93 | $22.77 | $21.92 | $22.61 | $22.61 | 355,715 |
| 2023-09-22 | $21.57 | $22.00 | $21.48 | $21.96 | $21.96 | 179,246 |
| 2023-09-21 | $21.09 | $21.82 | $20.92 | $21.53 | $21.53 | 261,557 |
| 2023-09-20 | $20.62 | $21.34 | $20.62 | $21.31 | $21.31 | 288,614 |
| 2023-09-19 | $21.09 | $21.33 | $20.66 | $20.66 | $20.66 | 187,995 |
| 2023-09-18 | $21.01 | $21.78 | $21.01 | $21.19 | $21.19 | 335,846 |
| 2023-09-15 | $20.73 | $20.85 | $20.48 | $20.69 | $20.69 | 851,247 |
| 2023-09-14 | $20.82 | $21.45 | $20.54 | $20.72 | $20.72 | 189,983 |
| 2023-09-13 | $21.45 | $21.49 | $20.69 | $20.78 | $20.78 | 260,287 |
| 2023-09-12 | $21.78 | $21.99 | $21.44 | $21.48 | $21.48 | 102,631 |
| 2023-09-11 | $22.03 | $22.12 | $21.79 | $21.94 | $21.94 | 210,377 |
| 2023-09-08 | $22.26 | $22.49 | $21.69 | $21.88 | $21.88 | 110,143 |
| 2023-09-07 | $21.53 | $22.29 | $21.37 | $22.26 | $22.26 | 188,980 |
| 2023-09-06 | $21.70 | $22.02 | $21.58 | $21.73 | $21.73 | 137,016 |
| 2023-09-05 | $22.36 | $22.45 | $21.60 | $21.76 | $21.76 | 197,760 |
| 2023-09-01 | $22.52 | $22.66 | $22.34 | $22.52 | $22.52 | 165,078 |
| 2023-08-31 | $22.77 | $23.03 | $22.20 | $22.39 | $22.39 | 485,039 |
| 2023-08-30 | $22.80 | $22.98 | $22.51 | $22.81 | $22.81 | 158,742 |
| 2023-08-29 | $22.13 | $22.87 | $22.13 | $22.82 | $22.82 | 532,797 |
| 2023-08-28 | $22.14 | $22.72 | $21.98 | $22.20 | $22.20 | 335,417 |
| 2023-08-25 | $22.22 | $22.39 | $21.96 | $22.02 | $22.02 | 532,249 |
| 2023-08-24 | $22.20 | $22.27 | $21.81 | $22.19 | $22.19 | 274,374 |
| 2023-08-23 | $22.06 | $22.25 | $21.47 | $21.95 | $21.95 | 322,016 |
| 2023-08-22 | $22.00 | $22.53 | $21.70 | $22.06 | $22.06 | 565,257 |
| 2023-08-21 | $20.69 | $21.96 | $20.69 | $21.75 | $21.75 | 348,418 |
| 2023-08-18 | $20.03 | $20.89 | $19.90 | $20.62 | $20.62 | 234,675 |
| 2023-08-17 | $20.45 | $20.60 | $20.15 | $20.24 | $20.24 | 256,385 |
| 2023-08-16 | $20.17 | $20.59 | $20.17 | $20.50 | $20.50 | 212,009 |
| 2023-08-15 | $19.53 | $20.44 | $19.53 | $20.19 | $20.19 | 281,455 |
| 2023-08-14 | $19.01 | $19.68 | $18.96 | $19.53 | $19.53 | 219,016 |
| 2023-08-11 | $19.13 | $19.32 | $18.87 | $19.05 | $19.05 | 216,651 |
| 2023-08-10 | $19.68 | $19.70 | $18.72 | $19.23 | $19.23 | 402,874 |
| 2023-08-09 | $20.85 | $20.85 | $18.41 | $19.59 | $19.59 | 476,161 |
| 2023-08-08 | $18.62 | $18.62 | $17.59 | $17.77 | $17.77 | 1,370,314 |
| 2023-08-07 | $19.21 | $19.21 | $18.71 | $18.72 | $18.72 | 177,030 |
| 2023-08-04 | $19.74 | $19.90 | $19.18 | $19.23 | $19.23 | 139,021 |
| 2023-08-03 | $19.94 | $20.01 | $19.61 | $19.73 | $19.73 | 324,356 |
| 2023-08-02 | $20.71 | $20.71 | $19.91 | $20.01 | $20.01 | 184,487 |
| 2023-08-01 | $20.64 | $20.95 | $20.34 | $20.91 | $20.91 | 144,938 |
| 2023-07-31 | $20.37 | $20.78 | $20.34 | $20.76 | $20.76 | 112,369 |
| 2023-07-28 | $19.94 | $20.31 | $19.84 | $20.23 | $20.23 | 98,176 |
| 2023-07-27 | $20.64 | $20.84 | $19.71 | $19.79 | $19.79 | 205,225 |
| 2023-07-26 | $20.11 | $20.35 | $19.58 | $20.27 | $20.27 | 147,972 |
| 2023-07-25 | $19.64 | $20.41 | $19.64 | $20.16 | $20.16 | 313,793 |
| 2023-07-24 | $19.05 | $19.57 | $18.77 | $19.54 | $19.54 | 232,099 |
| 2023-07-21 | $19.29 | $19.44 | $19.05 | $19.10 | $19.10 | 193,437 |
| 2023-07-20 | $19.55 | $19.66 | $19.04 | $19.22 | $19.22 | 166,070 |
| 2023-07-19 | $19.95 | $20.32 | $19.29 | $19.69 | $19.69 | 214,432 |
| 2023-07-18 | $19.71 | $19.97 | $19.44 | $19.85 | $19.85 | 246,004 |
| 2023-07-17 | $18.92 | $19.77 | $18.83 | $19.69 | $19.69 | 297,742 |
| 2023-07-14 | $18.90 | $19.00 | $18.55 | $18.78 | $18.78 | 217,320 |
| 2023-07-13 | $18.83 | $19.15 | $18.56 | $18.90 | $18.90 | 352,953 |
| 2023-07-12 | $18.83 | $19.09 | $18.59 | $18.84 | $18.84 | 282,095 |
| 2023-07-11 | $18.67 | $18.99 | $18.46 | $18.61 | $18.61 | 208,115 |
| 2023-07-10 | $18.10 | $18.70 | $18.01 | $18.70 | $18.70 | 185,846 |
| 2023-07-07 | $18.08 | $18.48 | $18.02 | $18.04 | $18.04 | 171,414 |
| 2023-07-06 | $18.27 | $18.31 | $17.87 | $18.10 | $18.10 | 258,447 |
| 2023-07-05 | $18.99 | $18.99 | $18.23 | $18.53 | $18.53 | 345,177 |
| 2023-07-03 | $19.49 | $19.72 | $18.51 | $18.94 | $18.94 | 679,596 |
| 2023-06-30 | $19.68 | $20.23 | $19.45 | $19.50 | $19.50 | 1,582,894 |
| 2023-06-29 | $19.37 | $19.87 | $19.22 | $19.60 | $19.60 | 279,794 |
| 2023-06-28 | $18.80 | $19.31 | $18.80 | $19.29 | $19.29 | 218,266 |
| 2023-06-27 | $18.73 | $18.88 | $18.43 | $18.80 | $18.80 | 254,792 |
| 2023-06-26 | $18.88 | $19.14 | $18.46 | $18.51 | $18.51 | 334,405 |
| 2023-06-23 | $19.14 | $19.20 | $18.63 | $18.95 | $18.95 | 524,633 |
| 2023-06-22 | $19.29 | $19.57 | $18.67 | $19.23 | $19.23 | 654,272 |
| 2023-06-21 | $20.14 | $20.46 | $19.18 | $19.34 | $19.34 | 502,414 |
| 2023-06-20 | $20.41 | $20.86 | $19.90 | $20.17 | $20.17 | 431,271 |
| 2023-06-16 | $20.39 | $20.97 | $20.20 | $20.55 | $20.55 | 832,232 |
| 2023-06-15 | $22.31 | $22.33 | $19.81 | $20.16 | $20.16 | 983,725 |
| 2023-06-14 | $22.61 | $23.10 | $22.43 | $22.51 | $22.51 | 328,782 |
| 2023-06-13 | $23.06 | $23.30 | $22.37 | $22.69 | $22.69 | 316,880 |
| 2023-06-12 | $22.95 | $23.41 | $22.48 | $22.78 | $22.78 | 550,180 |
| 2023-06-09 | $23.15 | $23.65 | $22.26 | $22.80 | $22.80 | 270,390 |
| 2023-06-08 | $22.40 | $23.24 | $22.16 | $22.99 | $22.99 | 362,320 |
| 2023-06-07 | $21.79 | $23.77 | $21.63 | $22.28 | $22.28 | 732,856 |
| 2023-06-06 | $21.48 | $22.15 | $21.12 | $21.74 | $21.74 | 178,102 |
| 2023-06-05 | $21.46 | $21.90 | $20.78 | $21.48 | $21.48 | 251,857 |
| 2023-06-02 | $21.89 | $22.16 | $21.47 | $21.73 | $21.73 | 186,559 |
| 2023-06-01 | $21.78 | $21.83 | $21.32 | $21.76 | $21.76 | 147,608 |
| 2023-05-31 | $21.11 | $22.12 | $21.11 | $21.98 | $21.98 | 1,212,373 |
| 2023-05-30 | $21.35 | $21.85 | $20.63 | $21.10 | $21.10 | 434,164 |
| 2023-05-26 | $21.16 | $22.36 | $20.89 | $20.94 | $20.94 | 510,146 |
| 2023-05-25 | $21.80 | $21.93 | $21.03 | $21.10 | $21.10 | 174,920 |
| 2023-05-24 | $21.27 | $21.62 | $20.85 | $21.51 | $21.51 | 147,709 |
| 2023-05-23 | $21.88 | $22.32 | $21.31 | $21.43 | $21.43 | 191,226 |
| 2023-05-22 | $21.64 | $22.09 | $21.50 | $21.98 | $21.98 | 173,326 |
| 2023-05-19 | $21.57 | $21.95 | $21.26 | $21.64 | $21.64 | 217,934 |
| 2023-05-18 | $20.74 | $21.72 | $20.41 | $21.49 | $21.49 | 248,613 |
| 2023-05-17 | $20.29 | $21.00 | $20.26 | $20.77 | $20.77 | 247,557 |
| 2023-05-16 | $19.41 | $20.64 | $19.40 | $20.28 | $20.28 | 327,900 |
| 2023-05-15 | $19.63 | $19.79 | $19.13 | $19.51 | $19.51 | 230,512 |
| 2023-05-12 | $19.66 | $20.43 | $19.53 | $19.73 | $19.73 | 206,283 |
| 2023-05-11 | $21.31 | $21.31 | $19.12 | $19.75 | $19.75 | 238,496 |
| 2023-05-10 | $19.96 | $21.79 | $18.72 | $20.81 | $20.81 | 590,456 |
| 2023-05-09 | $20.22 | $21.40 | $19.95 | $20.98 | $20.98 | 274,899 |
| 2023-05-08 | $20.21 | $20.69 | $19.78 | $20.54 | $20.54 | 352,104 |
| 2023-05-05 | $20.15 | $20.33 | $19.88 | $20.19 | $20.19 | 148,259 |
| 2023-05-04 | $20.11 | $20.30 | $19.74 | $20.05 | $20.05 | 204,457 |
| 2023-05-03 | $20.21 | $20.79 | $19.95 | $20.05 | $20.05 | 223,518 |
| 2023-05-02 | $20.91 | $20.94 | $20.14 | $20.16 | $20.16 | 146,837 |
| 2023-05-01 | $20.60 | $21.13 | $20.45 | $20.88 | $20.88 | 172,073 |
| 2023-04-28 | $20.36 | $20.83 | $19.81 | $20.65 | $20.65 | 444,288 |
| 2023-04-27 | $20.82 | $20.97 | $20.30 | $20.38 | $20.38 | 156,897 |
| 2023-04-26 | $21.21 | $22.41 | $20.74 | $20.78 | $20.78 | 91,949 |
| 2023-04-25 | $21.43 | $21.73 | $20.74 | $20.94 | $20.94 | 205,602 |
| 2023-04-24 | $21.99 | $22.00 | $21.33 | $21.52 | $21.52 | 129,908 |
| 2023-04-21 | $22.27 | $22.39 | $21.96 | $22.14 | $22.14 | 123,224 |
| 2023-04-20 | $22.13 | $22.50 | $22.03 | $22.35 | $22.35 | 246,245 |
| 2023-04-19 | $22.06 | $22.98 | $21.92 | $22.42 | $22.42 | 472,930 |
| 2023-04-18 | $22.66 | $22.88 | $21.90 | $22.07 | $22.07 | 365,917 |
| 2023-04-17 | $22.45 | $22.70 | $22.28 | $22.38 | $22.38 | 158,085 |
| 2023-04-14 | $22.65 | $22.78 | $22.10 | $22.45 | $22.45 | 167,961 |
| 2023-04-13 | $22.18 | $22.96 | $22.13 | $22.72 | $22.72 | 249,784 |
| 2023-04-12 | $22.10 | $22.58 | $21.96 | $21.98 | $21.98 | 195,440 |
| 2023-04-11 | $22.32 | $22.72 | $21.96 | $22.01 | $22.01 | 164,796 |
| 2023-04-10 | $22.00 | $22.40 | $21.74 | $22.39 | $22.39 | 191,247 |
| 2023-04-06 | $21.72 | $22.32 | $21.38 | $22.27 | $22.27 | 203,777 |
| 2023-04-05 | $21.27 | $22.22 | $21.05 | $22.06 | $22.06 | 512,418 |
| 2023-04-04 | $21.19 | $21.68 | $20.88 | $21.57 | $21.57 | 652,255 |
| 2023-04-03 | $20.65 | $21.36 | $20.47 | $21.22 | $21.22 | 401,144 |
| 2023-03-31 | $20.99 | $21.23 | $20.55 | $20.69 | $20.69 | 658,045 |
| 2023-03-30 | $19.98 | $20.94 | $19.79 | $20.93 | $20.93 | 512,680 |
| 2023-03-29 | $19.32 | $19.99 | $19.10 | $19.69 | $19.69 | 860,355 |
| 2023-03-28 | $19.16 | $19.44 | $18.89 | $19.19 | $19.19 | 148,195 |
| 2023-03-27 | $18.87 | $19.48 | $18.53 | $19.18 | $19.18 | 213,350 |
| 2023-03-24 | $18.97 | $19.35 | $18.63 | $18.86 | $18.86 | 257,005 |
| 2023-03-23 | $18.31 | $19.11 | $18.31 | $18.99 | $18.99 | 432,444 |
| 2023-03-22 | $18.14 | $18.58 | $17.54 | $18.04 | $18.04 | 178,946 |
| 2023-03-21 | $18.13 | $18.76 | $17.80 | $18.21 | $18.21 | 228,328 |
| 2023-03-20 | $18.47 | $19.23 | $17.18 | $17.87 | $17.87 | 370,761 |
| 2023-03-17 | $18.48 | $18.50 | $18.00 | $18.48 | $18.48 | 581,864 |
| 2023-03-16 | $18.59 | $19.05 | $17.72 | $18.61 | $18.61 | 1,197,575 |
| 2023-03-15 | $18.20 | $18.59 | $17.87 | $18.53 | $18.53 | 447,628 |
| 2023-03-14 | $18.45 | $19.06 | $18.23 | $18.45 | $18.45 | 417,651 |
| 2023-03-13 | $17.60 | $18.59 | $17.42 | $18.19 | $18.19 | 550,208 |
| 2023-03-10 | $17.97 | $18.31 | $17.61 | $17.88 | $17.88 | 436,644 |
| 2023-03-09 | $19.10 | $19.31 | $17.78 | $18.04 | $18.04 | 901,546 |
| 2023-03-08 | $16.50 | $19.13 | $16.01 | $18.57 | $18.57 | 1,851,907 |
| 2023-03-07 | $15.05 | $15.34 | $14.72 | $15.01 | $15.01 | 399,250 |
| 2023-03-06 | $15.33 | $15.42 | $14.89 | $15.00 | $15.00 | 252,678 |
| 2023-03-03 | $15.61 | $15.85 | $14.92 | $15.12 | $15.12 | 464,852 |
| 2023-03-02 | $15.58 | $15.83 | $15.21 | $15.61 | $15.61 | 461,208 |
| 2023-03-01 | $15.68 | $16.04 | $15.50 | $15.60 | $15.60 | 190,727 |
| 2023-02-28 | $15.52 | $16.04 | $15.43 | $15.58 | $15.58 | 636,310 |
| 2023-02-27 | $15.50 | $15.71 | $15.11 | $15.52 | $15.52 | 356,730 |
| 2023-02-24 | $15.09 | $15.45 | $14.54 | $15.44 | $15.44 | 192,107 |
| 2023-02-23 | $14.90 | $15.47 | $14.80 | $15.41 | $15.41 | 135,830 |
| 2023-02-22 | $14.85 | $15.13 | $13.93 | $14.88 | $14.88 | 248,997 |
| 2023-02-21 | $15.10 | $15.42 | $14.80 | $14.98 | $14.98 | 132,830 |
| 2023-02-17 | $15.10 | $15.41 | $14.94 | $15.39 | $15.39 | 94,260 |
| 2023-02-16 | $15.10 | $15.44 | $14.81 | $15.18 | $15.18 | 130,369 |
| 2023-02-15 | $14.49 | $15.41 | $14.42 | $15.30 | $15.30 | 123,713 |
| 2023-02-14 | $14.47 | $15.14 | $14.47 | $14.65 | $14.65 | 99,804 |
| 2023-02-13 | $14.31 | $14.61 | $14.15 | $14.47 | $14.47 | 74,258 |
| 2023-02-10 | $14.55 | $14.72 | $13.80 | $14.21 | $14.21 | 137,133 |
| 2023-02-09 | $14.95 | $15.10 | $14.69 | $14.73 | $14.73 | 174,459 |
| 2023-02-08 | $14.41 | $14.90 | $14.34 | $14.37 | $14.37 | 97,801 |
| 2023-02-07 | $14.56 | $14.60 | $14.04 | $14.56 | $14.56 | 129,157 |
| 2023-02-06 | $16.00 | $16.00 | $14.45 | $14.51 | $14.51 | 169,234 |
| 2023-02-03 | $15.07 | $16.05 | $14.90 | $16.05 | $16.05 | 280,344 |
| 2023-02-02 | $13.96 | $15.41 | $13.96 | $15.38 | $15.38 | 316,673 |
| 2023-02-01 | $13.60 | $13.91 | $13.47 | $13.88 | $13.88 | 162,178 |
| 2023-01-31 | $13.12 | $13.72 | $13.12 | $13.50 | $13.50 | 164,016 |
| 2023-01-30 | $13.13 | $13.48 | $13.04 | $13.04 | $13.04 | 113,321 |
| 2023-01-27 | $12.62 | $13.33 | $12.62 | $13.32 | $13.32 | 168,775 |
| 2023-01-26 | $12.69 | $12.81 | $12.23 | $12.71 | $12.71 | 246,006 |
| 2023-01-25 | $12.36 | $12.65 | $12.05 | $12.50 | $12.50 | 113,179 |
| 2023-01-24 | $12.37 | $12.55 | $12.21 | $12.45 | $12.45 | 144,237 |
| 2023-01-23 | $12.25 | $12.79 | $12.17 | $12.35 | $12.35 | 151,049 |
| 2023-01-20 | $12.04 | $12.29 | $11.92 | $12.15 | $12.15 | 147,230 |
| 2023-01-19 | $12.21 | $12.33 | $12.00 | $12.00 | $12.00 | 106,471 |
| 2023-01-18 | $12.47 | $12.65 | $12.21 | $12.29 | $12.29 | 94,386 |
| 2023-01-17 | $12.29 | $12.47 | $12.06 | $12.40 | $12.40 | 165,264 |
| 2023-01-13 | $12.49 | $12.83 | $12.33 | $12.36 | $12.36 | 120,134 |
| 2023-01-12 | $12.67 | $12.67 | $12.04 | $12.57 | $12.57 | 170,156 |
| 2023-01-11 | $12.72 | $12.90 | $12.49 | $12.62 | $12.62 | 96,537 |
| 2023-01-10 | $12.86 | $12.90 | $12.35 | $12.69 | $12.69 | 135,837 |
| 2023-01-09 | $12.62 | $13.37 | $12.62 | $12.99 | $12.99 | 177,136 |
| 2023-01-06 | $13.11 | $13.19 | $12.45 | $12.49 | $12.49 | 113,694 |
| 2023-01-05 | $13.93 | $14.45 | $12.93 | $12.96 | $12.96 | 190,385 |
| 2023-01-04 | $14.86 | $15.06 | $14.59 | $14.76 | $14.76 | 102,959 |
| 2023-01-03 | $14.66 | $14.89 | $14.27 | $14.61 | $14.61 | 92,280 |
| 2022-12-30 | $14.48 | $14.82 | $14.38 | $14.51 | $14.51 | 91,652 |
| 2022-12-29 | $14.18 | $14.90 | $14.15 | $14.85 | $14.85 | 119,488 |
| 2022-12-28 | $14.50 | $14.59 | $14.00 | $14.00 | $14.00 | 145,178 |
| 2022-12-27 | $14.81 | $14.98 | $14.11 | $14.49 | $14.49 | 127,600 |
| 2022-12-23 | $15.06 | $15.06 | $14.49 | $14.80 | $14.80 | 86,243 |
| 2022-12-22 | $15.16 | $15.16 | $14.83 | $15.06 | $15.06 | 80,650 |
| 2022-12-21 | $15.41 | $15.56 | $15.02 | $15.34 | $15.34 | 88,151 |
| 2022-12-20 | $14.82 | $15.63 | $14.66 | $15.23 | $15.23 | 189,304 |
| 2022-12-19 | $15.30 | $15.30 | $14.69 | $15.02 | $15.02 | 153,460 |
| 2022-12-16 | $15.30 | $15.80 | $14.86 | $15.19 | $15.19 | 198,260 |
| 2022-12-15 | $15.51 | $15.76 | $15.24 | $15.42 | $15.42 | 187,582 |
| 2022-12-14 | $16.22 | $16.55 | $15.64 | $15.78 | $15.78 | 165,653 |
| 2022-12-13 | $16.75 | $16.75 | $16.14 | $16.34 | $16.34 | 178,975 |
| 2022-12-12 | $15.60 | $16.22 | $15.18 | $16.02 | $16.02 | 139,601 |
| 2022-12-09 | $15.15 | $15.64 | $14.88 | $15.54 | $15.54 | 115,765 |
| 2022-12-08 | $15.60 | $15.87 | $15.13 | $15.25 | $15.25 | 127,077 |
| 2022-12-07 | $15.30 | $15.76 | $15.25 | $15.49 | $15.49 | 88,820 |
| 2022-12-06 | $15.87 | $16.01 | $15.29 | $15.38 | $15.38 | 108,587 |
| 2022-12-05 | $16.45 | $16.59 | $15.77 | $15.91 | $15.91 | 125,000 |
| 2022-12-02 | $16.83 | $17.01 | $16.37 | $16.73 | $16.73 | 107,518 |
| 2022-12-01 | $17.09 | $17.60 | $16.40 | $17.21 | $17.21 | 165,605 |
| 2022-11-30 | $15.78 | $17.25 | $15.76 | $17.18 | $17.18 | 312,003 |
| 2022-11-29 | $15.87 | $16.19 | $15.69 | $15.94 | $15.94 | 689,664 |
| 2022-11-28 | $16.35 | $16.63 | $15.63 | $15.78 | $15.78 | 178,222 |
| 2022-11-25 | $15.90 | $16.71 | $15.12 | $16.48 | $16.48 | 131,277 |
| 2022-11-23 | $15.18 | $15.98 | $14.94 | $15.93 | $15.93 | 221,127 |
| 2022-11-22 | $15.25 | $15.51 | $14.50 | $15.26 | $15.26 | 284,454 |
| 2022-11-21 | $14.95 | $15.19 | $14.55 | $14.95 | $14.95 | 361,898 |
| 2022-11-18 | $14.83 | $15.23 | $14.57 | $15.19 | $15.19 | 902,388 |
| 2022-11-17 | $16.91 | $17.32 | $16.67 | $16.90 | $16.90 | 71,884 |
| 2022-11-16 | $17.51 | $17.52 | $16.87 | $17.22 | $17.22 | 80,818 |
| 2022-11-15 | $17.55 | $17.76 | $17.32 | $17.71 | $17.71 | 241,240 |
| 2022-11-14 | $18.21 | $18.28 | $17.04 | $17.22 | $17.22 | 153,640 |
| 2022-11-11 | $18.53 | $19.30 | $18.45 | $18.53 | $18.53 | 176,406 |
| 2022-11-10 | $17.24 | $19.04 | $16.21 | $18.59 | $18.59 | 144,478 |
| 2022-11-09 | $16.16 | $16.55 | $15.02 | $16.11 | $16.11 | 136,566 |
| 2022-11-08 | $16.72 | $17.37 | $16.25 | $16.71 | $16.71 | 116,404 |
| 2022-11-07 | $16.63 | $16.86 | $15.78 | $16.59 | $16.59 | 119,792 |
| 2022-11-04 | $17.27 | $17.27 | $15.70 | $16.36 | $16.36 | 105,232 |
| 2022-11-03 | $16.94 | $17.67 | $16.36 | $17.05 | $17.05 | 88,801 |
| 2022-11-02 | $17.43 | $17.89 | $16.80 | $17.04 | $17.04 | 99,558 |
| 2022-11-01 | $18.32 | $18.47 | $17.41 | $17.45 | $17.45 | 95,900 |
| 2022-10-31 | $17.32 | $18.09 | $17.16 | $18.02 | $18.02 | 104,507 |
| 2022-10-28 | $17.54 | $18.15 | $17.43 | $17.81 | $17.81 | 110,159 |
| 2022-10-27 | $17.08 | $17.87 | $16.88 | $17.55 | $17.55 | 132,383 |
| 2022-10-26 | $17.12 | $17.66 | $16.54 | $17.04 | $17.04 | 105,904 |
| 2022-10-25 | $17.10 | $17.69 | $16.94 | $17.20 | $17.20 | 129,859 |
| 2022-10-24 | $16.48 | $17.46 | $16.19 | $17.01 | $17.01 | 183,653 |
| 2022-10-21 | $16.25 | $16.81 | $15.74 | $16.57 | $16.57 | 189,927 |
| 2022-10-20 | $15.65 | $16.28 | $15.14 | $15.94 | $15.94 | 92,969 |
| 2022-10-19 | $16.12 | $16.12 | $15.42 | $15.73 | $15.73 | 82,641 |
| 2022-10-18 | $15.87 | $16.22 | $15.82 | $16.20 | $16.20 | 99,536 |
| 2022-10-17 | $14.99 | $15.99 | $14.98 | $15.56 | $15.56 | 110,413 |
| 2022-10-14 | $15.15 | $15.35 | $14.56 | $14.62 | $14.62 | 95,664 |
| 2022-10-13 | $14.18 | $15.08 | $13.53 | $15.07 | $15.07 | 279,408 |
| 2022-10-12 | $14.55 | $14.91 | $13.96 | $14.55 | $14.55 | 169,793 |
| 2022-10-11 | $14.54 | $14.80 | $13.69 | $14.46 | $14.46 | 247,208 |
| 2022-10-10 | $14.66 | $15.06 | $13.99 | $14.77 | $14.77 | 256,623 |
| 2022-10-07 | $15.25 | $15.48 | $14.35 | $14.77 | $14.77 | 200,902 |
| 2022-10-06 | $15.12 | $15.95 | $15.04 | $15.58 | $15.58 | 153,941 |
| 2022-10-05 | $15.02 | $15.53 | $14.18 | $15.30 | $15.30 | 123,164 |
| 2022-10-04 | $14.26 | $15.42 | $14.26 | $15.12 | $15.12 | 126,172 |
| 2022-10-03 | $13.95 | $14.39 | $13.20 | $14.04 | $14.04 | 121,756 |
| 2022-09-30 | $13.64 | $14.32 | $13.44 | $13.67 | $13.67 | 143,154 |
| 2022-09-29 | $13.42 | $13.77 | $12.92 | $13.71 | $13.71 | 133,298 |
| 2022-09-28 | $13.24 | $13.83 | $13.16 | $13.65 | $13.65 | 151,345 |
| 2022-09-27 | $13.65 | $13.71 | $13.06 | $13.24 | $13.24 | 84,168 |
| 2022-09-26 | $13.00 | $13.80 | $12.98 | $13.39 | $13.39 | 105,275 |
| 2022-09-23 | $13.31 | $13.31 | $12.78 | $13.18 | $13.18 | 110,230 |
| 2022-09-22 | $13.82 | $13.82 | $13.31 | $13.31 | $13.31 | 116,588 |
| 2022-09-21 | $13.65 | $14.16 | $13.50 | $13.78 | $13.78 | 147,361 |
| 2022-09-20 | $13.56 | $13.88 | $13.15 | $13.64 | $13.64 | 340,600 |
| 2022-09-19 | $13.75 | $14.04 | $13.28 | $13.71 | $13.71 | 245,136 |
| 2022-09-16 | $13.96 | $14.14 | $13.39 | $13.98 | $13.98 | 648,503 |
| 2022-09-15 | $14.64 | $14.97 | $14.29 | $14.54 | $14.54 | 289,575 |
| 2022-09-14 | $14.79 | $15.28 | $14.43 | $14.89 | $14.89 | 221,620 |
| 2022-09-13 | $14.44 | $14.75 | $13.31 | $14.61 | $14.61 | 188,295 |
| 2022-09-12 | $14.95 | $15.33 | $14.90 | $14.96 | $14.96 | 125,788 |
| 2022-09-09 | $14.26 | $15.22 | $14.26 | $15.10 | $15.10 | 212,195 |
| 2022-09-08 | $13.70 | $14.42 | $13.69 | $14.40 | $14.40 | 129,553 |
| 2022-09-07 | $13.37 | $14.03 | $13.21 | $13.86 | $13.86 | 140,697 |
| 2022-09-06 | $12.86 | $13.36 | $12.75 | $13.31 | $13.31 | 112,717 |
| 2022-09-02 | $12.75 | $13.27 | $12.45 | $12.76 | $12.76 | 178,779 |
| 2022-09-01 | $13.52 | $13.68 | $12.39 | $12.64 | $12.64 | 182,893 |
| 2022-08-31 | $13.77 | $13.90 | $13.52 | $13.68 | $13.68 | 533,034 |
| 2022-08-30 | $13.90 | $14.06 | $13.68 | $13.80 | $13.80 | 120,597 |
| 2022-08-29 | $13.71 | $14.04 | $13.71 | $13.80 | $13.80 | 93,917 |
| 2022-08-26 | $13.73 | $14.03 | $13.66 | $13.82 | $13.82 | 116,304 |
| 2022-08-25 | $13.33 | $13.87 | $13.33 | $13.72 | $13.72 | 125,006 |
| 2022-08-24 | $13.11 | $13.75 | $12.96 | $13.47 | $13.47 | 156,975 |
| 2022-08-23 | $13.44 | $13.74 | $13.12 | $13.19 | $13.19 | 162,075 |
| 2022-08-22 | $13.76 | $14.03 | $13.25 | $13.48 | $13.48 | 262,987 |
| 2022-08-19 | $13.67 | $14.04 | $13.56 | $13.91 | $13.91 | 141,348 |
| 2022-08-18 | $13.60 | $14.04 | $13.55 | $13.95 | $13.95 | 120,960 |
| 2022-08-17 | $13.88 | $13.95 | $13.51 | $13.62 | $13.62 | 56,570 |
| 2022-08-16 | $13.84 | $14.17 | $13.57 | $14.17 | $14.17 | 79,531 |
| 2022-08-15 | $13.79 | $14.37 | $13.51 | $13.96 | $13.96 | 66,006 |
| 2022-08-12 | $13.73 | $14.11 | $13.64 | $14.00 | $14.00 | 125,411 |
| 2022-08-11 | $14.06 | $14.26 | $13.52 | $13.57 | $13.57 | 82,272 |
| 2022-08-10 | $12.17 | $14.01 | $11.99 | $13.96 | $13.96 | 206,845 |
| 2022-08-09 | $12.89 | $13.31 | $11.56 | $11.79 | $11.79 | 164,555 |
| 2022-08-08 | $11.82 | $12.75 | $11.82 | $12.68 | $12.68 | 91,359 |
| 2022-08-05 | $11.66 | $12.23 | $11.41 | $11.83 | $11.83 | 82,321 |
| 2022-08-04 | $11.86 | $12.15 | $11.62 | $11.99 | $11.99 | 53,752 |
| 2022-08-03 | $11.58 | $11.85 | $11.51 | $11.76 | $11.76 | 35,248 |
| 2022-08-02 | $11.19 | $11.58 | $11.19 | $11.36 | $11.36 | 29,485 |
| 2022-08-01 | $11.24 | $11.59 | $10.71 | $11.29 | $11.29 | 129,121 |
| 2022-07-29 | $10.79 | $11.30 | $10.61 | $11.25 | $11.25 | 95,162 |
| 2022-07-28 | $10.83 | $11.10 | $10.43 | $10.89 | $10.89 | 91,832 |
| 2022-07-27 | $10.55 | $11.16 | $10.49 | $10.77 | $10.77 | 94,695 |
| 2022-07-26 | $10.58 | $10.84 | $10.05 | $10.33 | $10.33 | 90,764 |
| 2022-07-25 | $10.74 | $10.74 | $10.34 | $10.68 | $10.68 | 57,806 |
| 2022-07-22 | $11.11 | $11.35 | $10.50 | $10.72 | $10.72 | 50,405 |
| 2022-07-21 | $11.22 | $11.28 | $10.68 | $11.15 | $11.15 | 54,667 |
| 2022-07-20 | $10.46 | $11.26 | $10.46 | $11.19 | $11.19 | 68,212 |
| 2022-07-19 | $10.44 | $10.71 | $10.17 | $10.49 | $10.49 | 76,915 |
| 2022-07-18 | $10.04 | $10.65 | $10.04 | $10.27 | $10.27 | 85,093 |
| 2022-07-15 | $9.87 | $10.27 | $9.78 | $10.07 | $10.07 | 77,159 |
| 2022-07-14 | $10.12 | $10.12 | $9.72 | $9.86 | $9.86 | 136,289 |
| 2022-07-13 | $10.61 | $10.93 | $9.62 | $10.51 | $10.51 | 83,960 |
| 2022-07-12 | $11.26 | $11.40 | $10.73 | $10.82 | $10.82 | 94,745 |
| 2022-07-11 | $11.99 | $12.12 | $11.17 | $11.25 | $11.25 | 162,013 |
| 2022-07-08 | $11.67 | $12.16 | $11.60 | $12.00 | $12.00 | 147,045 |
| 2022-07-07 | $11.73 | $12.21 | $11.64 | $11.82 | $11.82 | 153,709 |
| 2022-07-06 | $11.60 | $11.88 | $11.36 | $11.60 | $11.60 | 123,933 |
| 2022-07-05 | $10.87 | $11.77 | $10.70 | $11.73 | $11.73 | 88,989 |
| 2022-07-01 | $11.29 | $11.29 | $10.94 | $10.98 | $10.98 | 170,182 |
| 2022-06-30 | $11.48 | $11.61 | $10.94 | $11.33 | $11.33 | 348,908 |
| 2022-06-29 | $11.49 | $11.68 | $11.22 | $11.57 | $11.57 | 80,162 |
| 2022-06-28 | $11.67 | $11.71 | $11.35 | $11.45 | $11.45 | 133,497 |
| 2022-06-27 | $11.75 | $11.81 | $11.25 | $11.57 | $11.57 | 131,657 |
| 2022-06-24 | $11.27 | $11.86 | $11.06 | $11.82 | $11.82 | 125,531 |
| 2022-06-23 | $10.38 | $11.13 | $10.16 | $11.05 | $11.05 | 76,678 |
| 2022-06-22 | $10.69 | $10.85 | $10.13 | $10.33 | $10.33 | 245,904 |
| 2022-06-21 | $10.15 | $10.90 | $10.15 | $10.61 | $10.61 | 156,654 |
| 2022-06-17 | $9.70 | $10.45 | $9.70 | $10.06 | $10.06 | 177,335 |
| 2022-06-16 | $9.92 | $10.05 | $9.45 | $9.81 | $9.81 | 167,845 |
| 2022-06-15 | $10.08 | $10.81 | $9.97 | $10.32 | $10.32 | 167,695 |
| 2022-06-14 | $9.57 | $9.97 | $9.44 | $9.92 | $9.92 | 149,512 |
| 2022-06-13 | $10.46 | $10.46 | $9.55 | $9.59 | $9.59 | 166,444 |
| 2022-06-10 | $10.70 | $10.95 | $10.27 | $10.64 | $10.64 | 101,109 |
| 2022-06-09 | $11.28 | $11.28 | $10.80 | $10.88 | $10.88 | 66,050 |
| 2022-06-08 | $11.30 | $11.55 | $11.08 | $11.30 | $11.30 | 44,471 |
| 2022-06-07 | $10.95 | $11.35 | $10.88 | $11.29 | $11.29 | 76,442 |
| 2022-06-06 | $11.40 | $11.40 | $10.76 | $11.04 | $11.04 | 129,960 |
| 2022-06-03 | $11.50 | $11.59 | $11.01 | $11.27 | $11.27 | 70,597 |
| 2022-06-02 | $11.11 | $11.79 | $10.85 | $11.63 | $11.63 | 74,955 |
| 2022-06-01 | $11.13 | $11.72 | $11.10 | $11.16 | $11.16 | 123,906 |
| 2022-05-31 | $11.47 | $11.81 | $10.76 | $11.06 | $11.06 | 205,548 |
| 2022-05-27 | $10.94 | $11.78 | $10.94 | $11.42 | $11.42 | 58,434 |
| 2022-05-26 | $11.19 | $11.78 | $10.94 | $11.29 | $11.29 | 91,032 |
| 2022-05-25 | $10.53 | $11.34 | $10.51 | $11.20 | $11.20 | 86,443 |
| 2022-05-24 | $11.76 | $11.76 | $10.48 | $10.67 | $10.67 | 98,790 |
| 2022-05-23 | $12.30 | $12.30 | $11.79 | $11.96 | $11.96 | 145,801 |
| 2022-05-20 | $11.74 | $12.20 | $11.56 | $12.14 | $12.14 | 95,682 |
| 2022-05-19 | $11.14 | $11.88 | $10.60 | $11.53 | $11.53 | 69,692 |
| 2022-05-18 | $11.34 | $11.75 | $10.67 | $11.19 | $11.19 | 110,962 |
| 2022-05-17 | $11.41 | $12.15 | $10.86 | $11.59 | $11.59 | 112,227 |
| 2022-05-16 | $11.78 | $11.78 | $11.04 | $11.23 | $11.23 | 95,770 |
| 2022-05-13 | $11.14 | $12.26 | $11.06 | $11.84 | $11.84 | 159,331 |
| 2022-05-12 | $9.94 | $11.38 | $9.81 | $10.91 | $10.91 | 166,242 |
| 2022-05-11 | $11.30 | $11.67 | $10.06 | $10.06 | $10.06 | 108,793 |
| 2022-05-10 | $13.50 | $13.70 | $11.28 | $11.29 | $11.29 | 213,861 |
| 2022-05-09 | $12.76 | $12.86 | $12.14 | $12.53 | $12.53 | 110,078 |
| 2022-05-06 | $13.26 | $13.39 | $12.39 | $13.05 | $13.05 | 128,472 |
| 2022-05-05 | $14.34 | $14.34 | $12.99 | $13.28 | $13.28 | 84,138 |
| 2022-05-04 | $13.90 | $14.46 | $13.14 | $14.39 | $14.39 | 108,014 |
| 2022-05-03 | $14.34 | $14.63 | $13.85 | $13.85 | $13.85 | 51,671 |
| 2022-05-02 | $14.14 | $14.68 | $14.07 | $14.53 | $14.53 | 69,655 |
| 2022-04-29 | $13.99 | $14.51 | $13.55 | $14.23 | $14.23 | 137,372 |
| 2022-04-28 | $13.83 | $14.34 | $13.51 | $14.00 | $14.00 | 75,413 |
| 2022-04-27 | $14.19 | $14.28 | $13.73 | $13.78 | $13.78 | 66,836 |
| 2022-04-26 | $14.47 | $14.47 | $13.97 | $14.09 | $14.09 | 51,952 |
| 2022-04-25 | $14.39 | $14.79 | $14.30 | $14.66 | $14.66 | 79,021 |
| 2022-04-22 | $14.58 | $14.99 | $14.32 | $14.49 | $14.49 | 51,324 |
| 2022-04-21 | $15.13 | $15.51 | $14.50 | $14.55 | $14.55 | 60,053 |
| 2022-04-20 | $15.43 | $15.55 | $15.02 | $15.06 | $15.06 | 69,996 |
| 2022-04-19 | $15.41 | $16.28 | $15.24 | $15.30 | $15.30 | 111,153 |
| 2022-04-18 | $15.68 | $15.70 | $15.30 | $15.52 | $15.52 | 65,783 |
| 2022-04-14 | $15.92 | $15.96 | $15.65 | $15.71 | $15.71 | 55,611 |
| 2022-04-13 | $15.55 | $16.17 | $15.55 | $16.05 | $16.05 | 49,761 |
| 2022-04-12 | $15.85 | $16.28 | $15.51 | $15.69 | $15.69 | 88,660 |
| 2022-04-11 | $15.62 | $16.15 | $15.34 | $15.63 | $15.63 | 185,281 |
| 2022-04-08 | $15.95 | $16.04 | $15.64 | $15.69 | $15.69 | 101,688 |
| 2022-04-07 | $15.66 | $16.16 | $15.65 | $16.01 | $16.01 | 186,064 |
| 2022-04-06 | $15.82 | $15.86 | $15.44 | $15.74 | $15.74 | 165,104 |
| 2022-04-05 | $16.25 | $16.45 | $15.95 | $16.08 | $16.08 | 104,822 |
| 2022-04-04 | $15.90 | $16.49 | $15.79 | $16.25 | $16.25 | 98,338 |
| 2022-04-01 | $15.25 | $15.97 | $15.25 | $15.94 | $15.94 | 101,082 |
| 2022-03-31 | $14.95 | $15.40 | $14.85 | $15.34 | $15.34 | 202,791 |
| 2022-03-30 | $15.00 | $15.08 | $14.72 | $14.98 | $14.98 | 175,861 |
| 2022-03-29 | $14.65 | $15.04 | $14.61 | $14.98 | $14.98 | 187,860 |
| 2022-03-28 | $14.68 | $14.88 | $14.27 | $14.45 | $14.45 | 119,809 |
| 2022-03-25 | $14.64 | $14.67 | $14.11 | $14.57 | $14.57 | 97,478 |
| 2022-03-24 | $14.66 | $14.77 | $14.21 | $14.73 | $14.73 | 81,579 |
| 2022-03-23 | $14.65 | $14.70 | $14.39 | $14.63 | $14.63 | 116,770 |
| 2022-03-22 | $14.39 | $15.04 | $14.15 | $14.80 | $14.80 | 235,827 |
| 2022-03-21 | $14.27 | $14.69 | $13.72 | $14.29 | $14.29 | 280,108 |
| 2022-03-18 | $14.12 | $14.67 | $13.94 | $14.26 | $14.26 | 258,500 |
| 2022-03-17 | $13.52 | $14.35 | $13.41 | $14.29 | $14.29 | 206,349 |
| 2022-03-16 | $13.00 | $13.56 | $12.76 | $13.20 | $13.20 | 246,487 |
| 2022-03-15 | $12.91 | $13.25 | $12.61 | $13.18 | $13.18 | 192,587 |
| 2022-03-14 | $13.74 | $13.74 | $12.77 | $12.77 | $12.77 | 146,673 |
| 2022-03-11 | $13.66 | $13.80 | $13.45 | $13.78 | $13.78 | 81,551 |
| 2022-03-10 | $13.45 | $13.82 | $13.16 | $13.68 | $13.68 | 154,322 |
| 2022-03-09 | $13.95 | $14.35 | $13.62 | $13.83 | $13.83 | 126,543 |
| 2022-03-08 | $13.45 | $13.72 | $13.17 | $13.53 | $13.53 | 107,645 |
| 2022-03-07 | $13.39 | $13.81 | $13.17 | $13.41 | $13.41 | 187,046 |
| 2022-03-04 | $13.08 | $13.40 | $12.74 | $13.32 | $13.32 | 115,394 |
| 2022-03-03 | $13.73 | $14.15 | $13.08 | $13.16 | $13.16 | 78,752 |
| 2022-03-02 | $13.79 | $13.93 | $13.33 | $13.64 | $13.64 | 55,177 |
| 2022-03-01 | $13.81 | $14.15 | $13.58 | $13.72 | $13.72 | 83,190 |
| 2022-02-28 | $13.21 | $13.96 | $13.17 | $13.93 | $13.93 | 131,380 |
| 2022-02-25 | $13.28 | $13.47 | $12.65 | $13.31 | $13.31 | 130,653 |
| 2022-02-24 | $12.21 | $13.31 | $12.21 | $13.16 | $13.16 | 173,671 |
| 2022-02-23 | $12.88 | $13.13 | $12.37 | $12.71 | $12.71 | 181,888 |
| 2022-02-22 | $13.21 | $13.50 | $12.75 | $12.83 | $12.83 | 83,914 |
| 2022-02-18 | $13.45 | $13.69 | $13.05 | $13.20 | $13.20 | 97,000 |
| 2022-02-17 | $13.75 | $13.87 | $13.12 | $13.45 | $13.45 | 86,261 |
| 2022-02-16 | $14.05 | $14.16 | $13.44 | $13.95 | $13.95 | 80,314 |
| 2022-02-15 | $13.95 | $14.18 | $13.61 | $14.17 | $14.17 | 89,314 |
| 2022-02-14 | $13.30 | $13.80 | $13.12 | $13.64 | $13.64 | 71,597 |
| 2022-02-11 | $13.71 | $14.16 | $13.10 | $13.30 | $13.30 | 59,796 |
| 2022-02-10 | $13.70 | $14.29 | $13.53 | $13.70 | $13.70 | 49,352 |
| 2022-02-09 | $13.85 | $14.21 | $13.82 | $14.06 | $14.06 | 68,228 |
| 2022-02-08 | $13.26 | $13.90 | $12.94 | $13.71 | $13.71 | 94,918 |
| 2022-02-07 | $13.27 | $13.80 | $12.92 | $13.12 | $13.12 | 134,543 |
| 2022-02-04 | $13.10 | $13.50 | $12.91 | $13.30 | $13.30 | 74,780 |
| 2022-02-03 | $13.28 | $13.61 | $12.93 | $12.99 | $12.99 | 142,186 |
| 2022-02-02 | $13.73 | $13.81 | $13.37 | $13.47 | $13.47 | 167,503 |
| 2022-02-01 | $14.51 | $14.64 | $13.50 | $13.68 | $13.68 | 360,134 |
| 2022-01-31 | $14.05 | $14.58 | $13.76 | $14.51 | $14.51 | 138,582 |
| 2022-01-28 | $13.33 | $13.97 | $12.91 | $13.76 | $13.76 | 101,401 |
| 2022-01-27 | $13.61 | $13.95 | $13.30 | $13.33 | $13.33 | 103,051 |
| 2022-01-26 | $13.82 | $14.26 | $13.26 | $13.48 | $13.48 | 80,934 |
| 2022-01-25 | $13.89 | $14.16 | $13.06 | $13.50 | $13.50 | 133,757 |
| 2022-01-24 | $13.10 | $14.35 | $12.64 | $14.25 | $14.25 | 286,193 |
| 2022-01-21 | $12.92 | $13.82 | $12.92 | $13.48 | $13.48 | 244,335 |
| 2022-01-20 | $13.13 | $13.85 | $13.13 | $13.24 | $13.24 | 259,898 |
| 2022-01-19 | $13.27 | $13.64 | $12.86 | $12.91 | $12.91 | 137,169 |
| 2022-01-18 | $13.67 | $13.76 | $13.03 | $13.08 | $13.08 | 191,196 |
| 2022-01-14 | $13.55 | $14.09 | $13.28 | $14.01 | $14.01 | 238,180 |
| 2022-01-13 | $14.43 | $14.73 | $13.49 | $13.74 | $13.74 | 362,795 |
| 2022-01-12 | $15.40 | $15.85 | $14.50 | $14.50 | $14.50 | 523,620 |
| 2022-01-11 | $15.99 | $16.32 | $15.76 | $15.84 | $15.84 | 92,983 |
| 2022-01-10 | $15.69 | $16.00 | $14.86 | $15.91 | $15.91 | 139,167 |
| 2022-01-07 | $15.13 | $16.15 | $15.11 | $15.79 | $15.79 | 146,206 |
| 2022-01-06 | $15.39 | $15.95 | $15.01 | $15.15 | $15.15 | 154,786 |
| 2022-01-05 | $16.64 | $16.64 | $15.27 | $15.27 | $15.27 | 112,217 |
| 2022-01-04 | $16.96 | $16.96 | $16.12 | $16.65 | $16.65 | 165,040 |
| 2022-01-03 | $16.02 | $16.97 | $15.60 | $16.79 | $16.79 | 188,377 |
| 2021-12-31 | $16.34 | $16.43 | $15.82 | $15.87 | $15.87 | 157,713 |
| 2021-12-30 | $15.98 | $16.88 | $15.91 | $16.38 | $16.38 | 128,058 |
| 2021-12-29 | $17.54 | $17.54 | $15.97 | $16.02 | $16.02 | 106,635 |
| 2021-12-28 | $17.29 | $17.29 | $16.41 | $16.52 | $16.52 | 79,121 |
| 2021-12-27 | $17.11 | $17.20 | $16.75 | $17.12 | $17.12 | 112,341 |
| 2021-12-23 | $17.09 | $17.40 | $16.78 | $17.10 | $17.10 | 80,655 |
| 2021-12-22 | $17.23 | $17.52 | $16.91 | $17.09 | $17.09 | 68,889 |
| 2021-12-21 | $17.07 | $17.50 | $16.95 | $17.15 | $17.15 | 199,536 |
| 2021-12-20 | $17.02 | $17.22 | $16.65 | $17.00 | $17.00 | 228,974 |
| 2021-12-17 | $16.04 | $17.57 | $16.04 | $17.38 | $17.38 | 214,432 |
| 2021-12-16 | $17.99 | $18.03 | $16.44 | $16.94 | $16.94 | 242,914 |
| 2021-12-15 | $17.40 | $17.86 | $16.84 | $17.68 | $17.68 | 185,571 |
| 2021-12-14 | $17.44 | $17.51 | $16.62 | $17.39 | $17.39 | 292,101 |
| 2021-12-13 | $18.12 | $18.37 | $17.41 | $17.57 | $17.57 | 89,217 |
| 2021-12-10 | $18.31 | $18.62 | $17.91 | $18.20 | $18.20 | 155,016 |
| 2021-12-09 | $18.63 | $18.63 | $17.82 | $18.18 | $18.18 | 144,750 |
| 2021-12-08 | $18.66 | $18.93 | $18.01 | $18.62 | $18.62 | 83,785 |
| 2021-12-07 | $17.91 | $18.58 | $17.89 | $18.47 | $18.47 | 237,577 |
| 2021-12-06 | $17.59 | $17.85 | $16.95 | $17.55 | $17.55 | 168,677 |
| 2021-12-03 | $17.67 | $17.75 | $16.54 | $17.53 | $17.53 | 219,307 |
| 2021-12-02 | $17.37 | $17.95 | $17.02 | $17.58 | $17.58 | 113,461 |
| 2021-12-01 | $18.90 | $19.00 | $17.28 | $17.38 | $17.38 | 125,808 |
| 2021-11-30 | $18.31 | $18.65 | $17.65 | $18.28 | $18.28 | 224,080 |
| 2021-11-29 | $18.97 | $19.35 | $18.16 | $18.54 | $18.54 | 123,306 |
| 2021-11-26 | $18.84 | $19.41 | $18.32 | $18.54 | $18.54 | 57,592 |
| 2021-11-24 | $19.23 | $19.68 | $18.71 | $19.11 | $19.11 | 129,884 |
| 2021-11-23 | $19.07 | $19.45 | $18.52 | $19.08 | $19.08 | 266,549 |
| 2021-11-22 | $19.97 | $20.00 | $18.64 | $18.88 | $18.88 | 204,548 |
| 2021-11-19 | $20.69 | $20.97 | $19.89 | $20.19 | $20.19 | 180,378 |
| 2021-11-18 | $21.34 | $21.53 | $20.21 | $20.80 | $20.80 | 378,846 |
| 2021-11-17 | $21.66 | $21.80 | $21.15 | $21.56 | $21.56 | 167,942 |
| 2021-11-16 | $21.00 | $21.85 | $21.00 | $21.72 | $21.72 | 122,857 |
| 2021-11-15 | $21.22 | $21.55 | $20.95 | $21.44 | $21.44 | 180,482 |
| 2021-11-12 | $21.50 | $21.84 | $21.39 | $21.69 | $21.69 | 88,939 |
| 2021-11-11 | $21.45 | $22.28 | $21.44 | $21.50 | $21.50 | 158,849 |
| 2021-11-10 | $21.42 | $21.56 | $20.60 | $21.54 | $21.54 | 257,152 |
| 2021-11-09 | $20.55 | $21.36 | $20.11 | $21.20 | $21.20 | 303,212 |
| 2021-11-08 | $20.50 | $20.80 | $20.06 | $20.68 | $20.68 | 162,230 |
| 2021-11-05 | $20.85 | $20.92 | $19.87 | $20.56 | $20.56 | 368,503 |
| 2021-11-04 | $20.85 | $20.99 | $20.40 | $20.65 | $20.65 | 366,826 |
| 2021-11-03 | $20.60 | $21.16 | $20.40 | $21.00 | $21.00 | 203,443 |
| 2021-11-02 | $20.62 | $20.74 | $20.06 | $20.64 | $20.64 | 382,524 |
| 2021-11-01 | $21.45 | $21.45 | $20.45 | $20.50 | $20.50 | 202,177 |
| 2021-10-29 | $20.50 | $21.04 | $20.29 | $20.82 | $20.82 | 181,005 |
| 2021-10-28 | $19.40 | $20.69 | $19.36 | $20.50 | $20.50 | 1,528,079 |
| 2021-10-27 | $19.70 | $19.99 | $19.07 | $19.33 | $19.33 | 111,651 |
| 2021-10-26 | $19.78 | $19.82 | $19.19 | $19.74 | $19.74 | 97,053 |
| 2021-10-25 | $19.40 | $19.88 | $19.11 | $19.80 | $19.80 | 97,919 |
| 2021-10-22 | $19.46 | $19.60 | $19.09 | $19.58 | $19.58 | 88,598 |
| 2021-10-21 | $18.64 | $19.59 | $18.64 | $19.50 | $19.50 | 151,174 |
| 2021-10-20 | $18.56 | $18.63 | $18.05 | $18.56 | $18.56 | 58,723 |
| 2021-10-19 | $18.03 | $18.62 | $18.03 | $18.46 | $18.46 | 69,267 |
| 2021-10-18 | $17.92 | $18.50 | $17.80 | $18.06 | $18.06 | 102,879 |
| 2021-10-15 | $19.04 | $19.04 | $17.75 | $17.80 | $17.80 | 343,109 |
| 2021-10-14 | $19.75 | $20.02 | $18.88 | $18.93 | $18.93 | 238,325 |
| 2021-10-13 | $19.52 | $19.87 | $19.38 | $19.60 | $19.60 | 121,695 |
| 2021-10-12 | $18.59 | $19.71 | $18.59 | $19.37 | $19.37 | 97,795 |
| 2021-10-11 | $18.98 | $19.22 | $18.25 | $18.51 | $18.51 | 204,880 |
| 2021-10-08 | $19.47 | $19.94 | $18.93 | $19.07 | $19.07 | 107,495 |
| 2021-10-07 | $19.61 | $20.10 | $19.45 | $19.47 | $19.47 | 124,023 |
| 2021-10-06 | $18.48 | $19.53 | $18.44 | $19.42 | $19.42 | 156,410 |
| 2021-10-05 | $18.52 | $18.87 | $18.07 | $18.65 | $18.65 | 191,133 |
| 2021-10-04 | $19.12 | $19.12 | $17.84 | $18.53 | $18.53 | 454,975 |
| 2021-10-01 | $19.26 | $20.70 | $19.05 | $20.18 | $20.18 | 294,117 |
| 2021-09-30 | $19.16 | $20.26 | $18.85 | $19.22 | $19.22 | 611,996 |
| 2021-09-29 | $18.17 | $19.80 | $18.08 | $19.22 | $19.22 | 443,368 |
| 2021-09-28 | $18.84 | $18.87 | $17.61 | $18.15 | $18.15 | 430,864 |
| 2021-09-27 | $18.85 | $19.12 | $18.10 | $18.93 | $18.93 | 722,399 |
| 2021-09-24 | $19.06 | $19.39 | $18.90 | $19.02 | $19.02 | 123,479 |
| 2021-09-23 | $18.77 | $19.26 | $18.61 | $19.00 | $19.00 | 188,988 |
| 2021-09-22 | $19.11 | $19.26 | $18.55 | $18.79 | $18.79 | 159,751 |
| 2021-09-21 | $19.18 | $19.50 | $18.87 | $18.93 | $18.93 | 686,987 |
| 2021-09-20 | $18.85 | $19.27 | $18.22 | $19.15 | $19.15 | 855,451 |
| 2021-09-17 | $19.94 | $19.99 | $18.91 | $19.37 | $19.37 | 1,333,809 |
| 2021-09-16 | $18.14 | $20.07 | $18.10 | $19.95 | $19.95 | 418,823 |
| 2021-09-15 | $18.47 | $18.61 | $17.80 | $18.17 | $18.17 | 521,212 |
| 2021-09-14 | $19.10 | $19.39 | $18.47 | $18.54 | $18.54 | 260,398 |
| 2021-09-13 | $18.80 | $19.60 | $18.14 | $19.15 | $19.15 | 367,867 |
| 2021-09-10 | $19.38 | $19.46 | $18.65 | $18.71 | $18.71 | 308,212 |
| 2021-09-09 | $19.68 | $20.44 | $19.12 | $19.24 | $19.24 | 174,009 |
| 2021-09-08 | $19.62 | $20.08 | $19.51 | $19.81 | $19.81 | 145,753 |
| 2021-09-07 | $20.45 | $20.85 | $19.57 | $19.69 | $19.69 | 201,291 |
| 2021-09-03 | $20.38 | $20.67 | $20.11 | $20.49 | $20.49 | 110,081 |
| 2021-09-02 | $20.88 | $21.07 | $19.76 | $20.51 | $20.51 | 186,819 |
| 2021-09-01 | $20.80 | $20.94 | $20.41 | $20.72 | $20.72 | 144,204 |
| 2021-08-31 | $21.62 | $21.70 | $20.35 | $20.70 | $20.70 | 206,948 |
| 2021-08-30 | $22.59 | $22.88 | $21.47 | $21.59 | $21.59 | 215,848 |
| 2021-08-27 | $21.63 | $22.88 | $21.17 | $22.62 | $22.62 | 235,120 |
| 2021-08-26 | $21.39 | $22.20 | $21.24 | $21.64 | $21.64 | 197,238 |
| 2021-08-25 | $20.90 | $21.74 | $20.35 | $21.63 | $21.63 | 181,892 |
| 2021-08-24 | $19.75 | $21.22 | $19.65 | $20.75 | $20.75 | 316,833 |
| 2021-08-23 | $19.41 | $19.75 | $19.00 | $19.61 | $19.61 | 221,680 |
| 2021-08-20 | $19.41 | $19.94 | $18.92 | $19.21 | $19.21 | 132,254 |
| 2021-08-19 | $19.32 | $19.60 | $18.49 | $19.51 | $19.51 | 243,277 |
| 2021-08-18 | $19.17 | $19.60 | $18.89 | $19.28 | $19.28 | 100,032 |
| 2021-08-17 | $18.72 | $19.19 | $18.44 | $19.17 | $19.17 | 131,431 |
| 2021-08-16 | $19.18 | $19.18 | $18.31 | $18.96 | $18.96 | 104,853 |
| 2021-08-13 | $18.33 | $19.40 | $18.00 | $19.21 | $19.21 | 114,498 |
| 2021-08-12 | $18.25 | $18.92 | $17.82 | $18.37 | $18.37 | 68,800 |
| 2021-08-11 | $19.49 | $19.49 | $17.81 | $18.20 | $18.20 | 123,710 |
| 2021-08-10 | $18.50 | $19.07 | $18.18 | $18.40 | $18.40 | 156,494 |
| 2021-08-09 | $19.06 | $19.22 | $18.49 | $18.56 | $18.56 | 77,334 |
| 2021-08-06 | $20.09 | $20.09 | $19.03 | $19.08 | $19.08 | 64,774 |
| 2021-08-05 | $18.79 | $19.56 | $18.64 | $19.49 | $19.49 | 78,778 |
| 2021-08-04 | $18.83 | $18.95 | $18.47 | $18.79 | $18.79 | 65,259 |
| 2021-08-03 | $18.84 | $19.01 | $18.19 | $18.87 | $18.87 | 84,021 |
| 2021-08-02 | $19.19 | $19.48 | $18.50 | $18.87 | $18.87 | 93,159 |
| 2021-07-30 | $19.19 | $20.23 | $18.84 | $18.90 | $18.90 | 108,298 |
| 2021-07-29 | $18.60 | $19.45 | $18.60 | $19.14 | $19.14 | 67,527 |
| 2021-07-28 | $18.66 | $19.23 | $18.42 | $18.61 | $18.61 | 72,348 |
| 2021-07-27 | $18.85 | $19.11 | $17.90 | $18.45 | $18.45 | 117,177 |
| 2021-07-26 | $19.22 | $19.38 | $18.50 | $19.04 | $19.04 | 124,155 |
| 2021-07-23 | $18.95 | $20.02 | $18.95 | $19.49 | $19.49 | 63,002 |
| 2021-07-22 | $19.25 | $19.43 | $18.97 | $19.04 | $19.04 | 47,655 |
| 2021-07-21 | $18.89 | $19.22 | $18.64 | $19.15 | $19.15 | 62,405 |
| 2021-07-20 | $18.53 | $19.71 | $17.74 | $18.91 | $18.91 | 160,279 |
| 2021-07-19 | $19.78 | $19.78 | $17.64 | $18.57 | $18.57 | 122,817 |
| 2021-07-16 | $18.46 | $19.82 | $18.09 | $18.16 | $18.16 | 80,866 |
| 2021-07-15 | $18.13 | $18.90 | $17.82 | $18.23 | $18.23 | 95,191 |
| 2021-07-14 | $19.12 | $19.53 | $17.92 | $18.15 | $18.15 | 134,172 |
| 2021-07-13 | $18.97 | $19.55 | $18.82 | $18.85 | $18.85 | 236,999 |
| 2021-07-12 | $19.60 | $19.60 | $18.79 | $18.98 | $18.98 | 86,986 |
| 2021-07-09 | $19.15 | $20.22 | $19.15 | $19.52 | $19.52 | 86,163 |
| 2021-07-08 | $18.75 | $19.50 | $18.69 | $18.89 | $18.89 | 225,592 |
| 2021-07-07 | $20.17 | $20.24 | $19.33 | $19.50 | $19.50 | 124,663 |
| 2021-07-06 | $20.50 | $20.70 | $19.71 | $19.99 | $19.99 | 233,948 |
| 2021-07-02 | $21.23 | $22.00 | $19.92 | $19.99 | $19.99 | 294,197 |
| 2021-07-01 | $21.95 | $22.28 | $21.02 | $21.14 | $21.14 | 318,089 |
| 2021-06-30 | $22.20 | $22.62 | $21.77 | $21.94 | $21.94 | 255,921 |
| 2021-06-29 | $22.42 | $22.61 | $21.86 | $22.29 | $22.29 | 156,081 |
| 2021-06-28 | $22.17 | $22.61 | $21.92 | $22.61 | $22.61 | 141,864 |
| 2021-06-25 | $22.30 | $22.33 | $21.50 | $22.14 | $22.14 | 231,075 |
| 2021-06-24 | $22.06 | $22.37 | $21.58 | $22.04 | $22.04 | 141,479 |
| 2021-06-23 | $21.77 | $22.44 | $21.41 | $21.93 | $21.93 | 231,373 |
| 2021-06-22 | $20.40 | $21.57 | $20.37 | $21.56 | $21.56 | 320,890 |
| 2021-06-21 | $20.90 | $20.90 | $20.08 | $20.56 | $20.56 | 313,701 |
| 2021-06-18 | $20.88 | $21.15 | $20.29 | $20.82 | $20.82 | 379,493 |
| 2021-06-17 | $19.63 | $21.07 | $19.63 | $20.84 | $20.84 | 317,658 |
| 2021-06-16 | $19.05 | $19.70 | $18.74 | $19.61 | $19.61 | 304,980 |
| 2021-06-15 | $19.49 | $19.75 | $18.74 | $19.05 | $19.05 | 204,728 |
| 2021-06-14 | $19.11 | $19.90 | $19.06 | $19.59 | $19.59 | 160,072 |
| 2021-06-11 | $19.00 | $19.19 | $18.74 | $19.13 | $19.13 | 107,274 |
| 2021-06-10 | $18.62 | $18.92 | $18.19 | $18.83 | $18.83 | 170,607 |
| 2021-06-09 | $18.91 | $19.36 | $18.48 | $18.63 | $18.63 | 328,635 |
| 2021-06-08 | $18.56 | $19.16 | $17.99 | $18.96 | $18.96 | 354,728 |
| 2021-06-07 | $18.11 | $18.79 | $17.76 | $18.71 | $18.71 | 321,087 |
| 2021-06-04 | $18.11 | $18.71 | $17.97 | $18.24 | $18.24 | 211,048 |
| 2021-06-03 | $18.34 | $18.53 | $17.54 | $18.02 | $18.02 | 521,496 |
| 2021-06-02 | $19.99 | $20.68 | $19.59 | $19.68 | $19.68 | 269,714 |
| 2021-06-01 | $19.36 | $19.91 | $18.83 | $19.89 | $19.89 | 257,219 |
| 2021-05-28 | $19.56 | $19.89 | $19.09 | $19.21 | $19.21 | 275,929 |
| 2021-05-27 | $19.35 | $19.92 | $18.80 | $19.54 | $19.54 | 284,632 |
| 2021-05-26 | $19.06 | $19.58 | $18.80 | $19.27 | $19.27 | 165,122 |
| 2021-05-25 | $18.69 | $19.19 | $18.69 | $18.95 | $18.95 | 164,984 |
| 2021-05-24 | $18.85 | $19.33 | $18.57 | $18.79 | $18.79 | 171,062 |
| 2021-05-21 | $19.05 | $19.77 | $18.37 | $18.75 | $18.75 | 230,158 |
| 2021-05-20 | $19.48 | $20.39 | $18.70 | $18.84 | $18.84 | 335,268 |
| 2021-05-19 | $19.38 | $19.92 | $19.00 | $19.40 | $19.40 | 253,512 |
| 2021-05-18 | $19.81 | $20.42 | $19.35 | $19.73 | $19.73 | 254,288 |
| 2021-05-17 | $18.80 | $20.56 | $18.67 | $20.07 | $20.07 | 571,916 |
| 2021-05-14 | $17.11 | $18.96 | $17.06 | $18.60 | $18.60 | 527,418 |
| 2021-05-13 | $17.00 | $17.89 | $16.06 | $16.59 | $16.59 | 943,550 |
| 2021-05-12 | $17.04 | $17.76 | $16.13 | $16.39 | $16.39 | 335,510 |
| 2021-05-11 | $17.11 | $18.39 | $16.79 | $17.66 | $17.66 | 313,739 |
| 2021-05-10 | $17.28 | $17.59 | $16.85 | $17.50 | $17.50 | 492,520 |
| 2021-05-07 | $18.38 | $19.27 | $17.37 | $17.39 | $17.39 | 419,200 |
| 2021-05-06 | $18.71 | $19.57 | $17.61 | $18.16 | $18.16 | 334,231 |
| 2021-05-05 | $19.68 | $19.75 | $18.38 | $18.69 | $18.69 | 374,510 |
| 2021-05-04 | $19.82 | $19.90 | $19.04 | $19.57 | $19.57 | 350,777 |
| 2021-05-03 | $20.48 | $20.74 | $19.90 | $20.00 | $20.00 | 198,658 |
| 2021-04-30 | $20.53 | $21.19 | $20.37 | $20.43 | $20.43 | 229,301 |
| 2021-04-29 | $21.92 | $21.92 | $20.94 | $20.95 | $20.95 | 207,472 |
| 2021-04-28 | $22.12 | $22.20 | $21.40 | $21.76 | $21.76 | 165,491 |
| 2021-04-27 | $22.45 | $22.86 | $21.99 | $22.03 | $22.03 | 278,257 |
| 2021-04-26 | $22.75 | $23.14 | $22.08 | $22.31 | $22.31 | 192,382 |
| 2021-04-23 | $22.60 | $23.63 | $22.12 | $22.85 | $22.85 | 258,340 |
| 2021-04-22 | $22.23 | $22.78 | $21.94 | $22.53 | $22.53 | 134,936 |
| 2021-04-21 | $22.58 | $22.58 | $21.91 | $22.11 | $22.11 | 216,506 |
| 2021-04-20 | $22.83 | $23.32 | $22.57 | $22.61 | $22.61 | 159,097 |
| 2021-04-19 | $23.29 | $23.49 | $22.70 | $22.94 | $22.94 | 294,371 |
| 2021-04-16 | $22.72 | $23.43 | $22.21 | $23.29 | $23.29 | 98,416 |
| 2021-04-15 | $22.84 | $23.04 | $21.90 | $23.00 | $23.00 | 181,511 |
| 2021-04-14 | $22.37 | $22.88 | $22.17 | $22.74 | $22.74 | 272,719 |
| 2021-04-13 | $20.22 | $22.55 | $20.22 | $22.13 | $22.13 | 544,849 |
| 2021-04-12 | $20.58 | $20.77 | $19.85 | $20.07 | $20.07 | 314,452 |
| 2021-04-09 | $19.72 | $20.70 | $19.39 | $20.55 | $20.55 | 415,780 |
| 2021-04-08 | $20.54 | $20.91 | $19.70 | $20.07 | $20.07 | 465,015 |
| 2021-04-07 | $21.49 | $22.20 | $20.32 | $20.59 | $20.59 | 665,492 |
| 2021-04-06 | $22.42 | $23.85 | $22.42 | $22.66 | $22.66 | 227,760 |
| 2021-04-05 | $23.44 | $23.64 | $22.10 | $22.58 | $22.58 | 215,728 |
| 2021-04-01 | $22.48 | $23.81 | $22.22 | $23.18 | $23.18 | 235,970 |
| 2021-03-31 | $22.00 | $22.60 | $21.68 | $21.98 | $21.98 | 461,518 |
| 2021-03-30 | $22.77 | $22.77 | $21.65 | $21.90 | $21.90 | 297,062 |
| 2021-03-29 | $24.92 | $25.04 | $22.30 | $22.37 | $22.37 | 345,115 |
| 2021-03-26 | $23.67 | $25.04 | $23.33 | $24.97 | $24.97 | 238,798 |
| 2021-03-25 | $22.51 | $24.43 | $22.07 | $23.67 | $23.67 | 425,128 |
| 2021-03-24 | $25.58 | $25.58 | $22.63 | $22.77 | $22.77 | 364,874 |
| 2021-03-23 | $26.00 | $26.50 | $25.02 | $25.66 | $25.66 | 162,546 |
| 2021-03-22 | $26.17 | $26.67 | $25.87 | $26.34 | $26.34 | 188,792 |
| 2021-03-19 | $24.60 | $26.30 | $24.43 | $26.25 | $26.25 | 394,018 |
| 2021-03-18 | $25.35 | $25.40 | $24.14 | $24.56 | $24.56 | 290,234 |
| 2021-03-17 | $25.21 | $26.13 | $23.46 | $25.67 | $25.67 | 331,776 |
| 2021-03-16 | $26.55 | $26.55 | $24.62 | $25.48 | $25.48 | 260,332 |
| 2021-03-15 | $24.90 | $26.75 | $24.17 | $26.07 | $26.07 | 377,714 |
| 2021-03-12 | $24.47 | $25.09 | $23.74 | $24.85 | $24.85 | 431,864 |
| 2021-03-11 | $25.97 | $26.00 | $23.71 | $24.74 | $24.74 | 944,827 |
| 2021-03-10 | $29.00 | $29.01 | $24.76 | $25.13 | $25.13 | 2,149,660 |
| 2021-03-09 | $31.64 | $33.57 | $30.83 | $31.27 | $31.27 | 287,400 |
| 2021-03-08 | $30.67 | $31.78 | $29.77 | $30.89 | $30.89 | 137,085 |
| 2021-03-05 | $28.96 | $31.08 | $25.92 | $30.56 | $30.56 | 249,411 |
| 2021-03-04 | $30.32 | $31.07 | $28.02 | $28.85 | $28.85 | 209,071 |
| 2021-03-03 | $31.60 | $31.60 | $28.84 | $30.88 | $30.88 | 195,710 |
| 2021-03-02 | $32.50 | $33.46 | $31.29 | $31.52 | $31.52 | 129,221 |
| 2021-03-01 | $31.83 | $32.87 | $31.00 | $32.16 | $32.16 | 122,207 |
| 2021-02-26 | $33.14 | $33.95 | $30.74 | $30.75 | $30.75 | 228,465 |
| 2021-02-25 | $35.04 | $36.07 | $32.02 | $33.01 | $33.01 | 150,289 |
| 2021-02-24 | $35.64 | $36.36 | $34.79 | $35.16 | $35.16 | 151,403 |
| 2021-02-23 | $35.71 | $36.64 | $33.00 | $35.83 | $35.83 | 189,192 |
| 2021-02-22 | $38.56 | $39.53 | $36.18 | $36.69 | $36.69 | 131,448 |
| 2021-02-19 | $38.81 | $39.71 | $38.16 | $38.98 | $38.98 | 94,752 |
| 2021-02-18 | $36.66 | $38.70 | $35.44 | $38.40 | $38.40 | 139,808 |
| 2021-02-17 | $36.85 | $37.41 | $35.00 | $37.06 | $37.06 | 153,415 |
| 2021-02-16 | $38.48 | $38.87 | $35.86 | $37.08 | $37.08 | 109,210 |
| 2021-02-12 | $36.35 | $38.61 | $36.04 | $38.04 | $38.04 | 96,222 |
| 2021-02-11 | $36.48 | $37.45 | $35.12 | $36.47 | $36.47 | 127,317 |
| 2021-02-10 | $37.02 | $37.39 | $35.18 | $36.11 | $36.11 | 132,246 |
| 2021-02-09 | $35.00 | $37.06 | $34.99 | $36.81 | $36.81 | 252,354 |
| 2021-02-08 | $34.47 | $35.58 | $34.20 | $34.74 | $34.74 | 261,925 |
| 2021-02-05 | $34.33 | $35.55 | $33.98 | $34.03 | $34.03 | 287,424 |
| 2021-02-04 | $33.99 | $35.44 | $33.52 | $34.00 | $34.00 | 251,443 |
| 2021-02-03 | $34.35 | $34.35 | $33.08 | $33.73 | $33.73 | 194,004 |
| 2021-02-02 | $32.65 | $34.70 | $32.64 | $34.10 | $34.10 | 228,076 |
| 2021-02-01 | $32.88 | $33.94 | $31.36 | $32.66 | $32.66 | 229,015 |
| 2021-01-29 | $33.40 | $34.28 | $32.63 | $32.85 | $32.85 | 277,874 |
| 2021-01-28 | $31.88 | $33.99 | $31.88 | $33.50 | $33.50 | 220,077 |
| 2021-01-27 | $31.50 | $33.18 | $30.77 | $31.54 | $31.54 | 346,890 |
| 2021-01-26 | $34.54 | $34.54 | $32.30 | $32.36 | $32.36 | 191,867 |
| 2021-01-25 | $33.89 | $35.19 | $32.91 | $34.38 | $34.38 | 831,824 |
| 2021-01-22 | $31.37 | $34.38 | $31.37 | $33.32 | $33.32 | 325,333 |
| 2021-01-21 | $32.21 | $33.42 | $31.15 | $31.69 | $31.69 | 256,495 |
| 2021-01-20 | $34.85 | $34.85 | $31.54 | $32.21 | $32.21 | 391,620 |
| 2021-01-19 | $35.69 | $35.70 | $32.58 | $34.39 | $34.39 | 437,080 |
| 2021-01-15 | $32.84 | $35.23 | $32.67 | $34.94 | $34.94 | 507,179 |
| 2021-01-14 | $31.89 | $33.38 | $31.89 | $32.89 | $32.89 | 207,463 |
| 2021-01-13 | $31.36 | $32.38 | $30.82 | $32.09 | $32.09 | 155,227 |
| 2021-01-12 | $30.26 | $31.72 | $29.29 | $31.43 | $31.43 | 237,179 |
| 2021-01-11 | $32.68 | $33.60 | $30.10 | $30.50 | $30.50 | 477,890 |
| 2021-01-08 | $32.05 | $33.36 | $32.05 | $32.99 | $32.99 | 147,445 |
| 2021-01-07 | $31.66 | $33.22 | $31.33 | $32.06 | $32.06 | 186,177 |
| 2021-01-06 | $33.31 | $33.39 | $30.75 | $31.49 | $31.49 | 2,280,456 |
| 2021-01-05 | $33.66 | $34.32 | $32.54 | $33.70 | $33.70 | 153,519 |
| 2021-01-04 | $34.88 | $35.71 | $31.73 | $33.86 | $33.86 | 279,060 |
| 2020-12-31 | $34.80 | $34.86 | $32.81 | $34.85 | $34.85 | 214,325 |
| 2020-12-30 | $33.43 | $35.88 | $33.15 | $34.69 | $34.69 | 238,086 |
| 2020-12-29 | $33.23 | $34.37 | $32.72 | $33.24 | $33.24 | 332,459 |
| 2020-12-28 | $34.02 | $34.50 | $32.41 | $33.18 | $33.18 | 200,898 |
| 2020-12-24 | $36.50 | $36.92 | $33.86 | $34.11 | $34.11 | 118,038 |
| 2020-12-23 | $36.38 | $37.68 | $36.00 | $36.89 | $36.89 | 222,802 |
| 2020-12-22 | $34.88 | $36.59 | $34.49 | $36.46 | $36.46 | 147,836 |
| 2020-12-21 | $33.69 | $35.51 | $32.33 | $34.64 | $34.64 | 325,197 |
| 2020-12-18 | $30.90 | $34.48 | $30.90 | $34.31 | $34.31 | 824,996 |
| 2020-12-17 | $29.16 | $30.97 | $29.15 | $30.80 | $30.80 | 380,867 |
| 2020-12-16 | $28.33 | $29.11 | $28.14 | $29.02 | $29.02 | 264,448 |
| 2020-12-15 | $28.36 | $29.29 | $28.01 | $28.40 | $28.40 | 98,956 |
| 2020-12-14 | $27.53 | $28.72 | $27.53 | $28.43 | $28.43 | 158,543 |
| 2020-12-11 | $27.30 | $27.57 | $26.61 | $27.26 | $27.26 | 236,405 |
| 2020-12-10 | $25.42 | $28.49 | $25.09 | $27.08 | $27.08 | 524,779 |
| 2020-12-09 | $25.93 | $26.12 | $25.28 | $25.42 | $25.42 | 336,931 |
| 2020-12-08 | $25.97 | $26.70 | $25.80 | $25.94 | $25.94 | 113,852 |
| 2020-12-07 | $26.02 | $26.50 | $25.77 | $26.06 | $26.06 | 138,577 |
| 2020-12-04 | $26.00 | $26.24 | $25.24 | $26.00 | $26.00 | 691,056 |
| 2020-12-03 | $25.76 | $26.22 | $25.38 | $25.83 | $25.83 | 332,642 |
| 2020-12-02 | $25.80 | $26.00 | $25.10 | $25.73 | $25.73 | 382,856 |
| 2020-12-01 | $25.33 | $26.08 | $24.96 | $25.83 | $25.83 | 171,995 |
| 2020-11-30 | $26.40 | $26.40 | $24.56 | $25.24 | $25.24 | 581,827 |
| 2020-11-27 | $26.04 | $26.80 | $25.49 | $25.93 | $25.93 | 147,497 |
| 2020-11-25 | $25.74 | $26.53 | $25.46 | $26.00 | $26.00 | 227,371 |
| 2020-11-24 | $26.48 | $26.92 | $25.68 | $25.68 | $25.68 | 428,396 |
| 2020-11-23 | $26.18 | $27.00 | $25.85 | $26.64 | $26.64 | 233,935 |
| 2020-11-20 | $25.73 | $26.83 | $25.15 | $26.10 | $26.10 | 299,455 |
| 2020-11-19 | $25.57 | $26.70 | $25.55 | $25.85 | $25.85 | 264,148 |
| 2020-11-18 | $26.41 | $26.94 | $25.64 | $25.82 | $25.82 | 188,382 |
| 2020-11-17 | $25.19 | $26.89 | $24.53 | $26.29 | $26.29 | 616,377 |
| 2020-11-16 | $24.16 | $24.91 | $24.16 | $24.80 | $24.80 | 264,165 |
| 2020-11-13 | $25.54 | $25.68 | $24.86 | $24.99 | $24.99 | 168,038 |
| 2020-11-12 | $25.10 | $25.47 | $24.63 | $25.14 | $25.14 | 190,090 |
| 2020-11-11 | $25.58 | $26.34 | $23.89 | $24.61 | $24.61 | 961,105 |
| 2020-11-10 | $27.37 | $27.81 | $25.83 | $25.85 | $25.85 | 404,946 |
| 2020-11-09 | $29.56 | $29.56 | $27.32 | $27.40 | $27.40 | 296,698 |
| 2020-11-06 | $28.12 | $28.75 | $27.66 | $28.33 | $28.33 | 278,671 |
| 2020-11-05 | $26.40 | $29.19 | $24.01 | $28.12 | $28.12 | 226,091 |
| 2020-11-04 | $25.62 | $26.38 | $25.01 | $26.01 | $26.01 | 137,004 |
| 2020-11-03 | $25.28 | $25.75 | $24.52 | $25.51 | $25.51 | 173,678 |
| 2020-11-02 | $24.48 | $25.25 | $23.86 | $25.09 | $25.09 | 159,012 |
| 2020-10-30 | $24.26 | $25.17 | $23.26 | $24.24 | $24.24 | 171,236 |
| 2020-10-29 | $23.68 | $24.90 | $23.13 | $24.46 | $24.46 | 142,945 |
| 2020-10-28 | $23.79 | $24.32 | $23.12 | $23.46 | $23.46 | 134,099 |
| 2020-10-27 | $25.11 | $25.79 | $23.56 | $24.50 | $24.50 | 417,582 |
| 2020-10-26 | $25.64 | $26.16 | $24.84 | $24.93 | $24.93 | 226,312 |
| 2020-10-23 | $26.03 | $26.09 | $25.26 | $25.92 | $25.92 | 189,617 |
| 2020-10-22 | $25.66 | $26.25 | $25.31 | $25.88 | $25.88 | 845,140 |
| 2020-10-21 | $25.97 | $26.50 | $25.08 | $25.77 | $25.77 | 350,385 |
| 2020-10-20 | $26.14 | $26.45 | $25.66 | $26.04 | $26.04 | 462,057 |
| 2020-10-19 | $27.38 | $27.75 | $25.81 | $26.00 | $26.00 | 283,646 |
| 2020-10-16 | $26.74 | $27.40 | $26.66 | $27.35 | $27.35 | 173,332 |
| 2020-10-15 | $26.44 | $27.40 | $25.36 | $26.69 | $26.69 | 337,732 |
| 2020-10-14 | $26.23 | $26.75 | $25.78 | $26.68 | $26.68 | 277,710 |
| 2020-10-13 | $26.06 | $26.53 | $25.45 | $26.24 | $26.24 | 774,689 |
| 2020-10-12 | $25.40 | $26.36 | $25.02 | $26.24 | $26.24 | 359,054 |
| 2020-10-09 | $24.98 | $25.45 | $24.80 | $25.30 | $25.30 | 334,125 |
| 2020-10-08 | $25.12 | $25.62 | $24.26 | $24.83 | $24.83 | 177,163 |
| 2020-10-07 | $25.59 | $25.90 | $24.90 | $25.00 | $25.00 | 256,042 |
| 2020-10-06 | $25.28 | $25.73 | $24.79 | $25.47 | $25.47 | 521,488 |
| 2020-10-05 | $24.67 | $26.24 | $24.15 | $25.66 | $25.66 | 864,620 |
| 2020-10-02 | $23.23 | $24.71 | $23.13 | $24.58 | $24.58 | 296,531 |
| 2020-10-01 | $23.25 | $23.99 | $22.98 | $23.88 | $23.88 | 453,046 |
| 2020-09-30 | $23.57 | $23.68 | $22.86 | $23.00 | $23.00 | 385,452 |
| 2020-09-29 | $22.88 | $23.60 | $22.72 | $23.31 | $23.31 | 389,521 |
| 2020-09-28 | $22.95 | $23.25 | $22.57 | $22.93 | $22.93 | 318,485 |
| 2020-09-25 | $21.71 | $22.87 | $21.44 | $22.76 | $22.76 | 286,321 |
| 2020-09-24 | $21.55 | $22.10 | $21.32 | $21.71 | $21.71 | 454,875 |
| 2020-09-23 | $22.41 | $23.27 | $21.65 | $21.85 | $21.85 | 494,363 |
| 2020-09-22 | $22.10 | $23.14 | $21.95 | $22.49 | $22.49 | 301,950 |
| 2020-09-21 | $22.10 | $22.44 | $21.55 | $22.10 | $22.10 | 454,600 |
| 2020-09-18 | $22.63 | $22.88 | $22.20 | $22.30 | $22.30 | 988,489 |
| 2020-09-17 | $22.56 | $22.75 | $22.40 | $22.60 | $22.60 | 130,220 |
| 2020-09-16 | $22.95 | $23.38 | $22.61 | $22.78 | $22.78 | 598,872 |
| 2020-09-15 | $23.03 | $23.15 | $22.66 | $22.75 | $22.75 | 193,044 |
| 2020-09-14 | $23.00 | $23.43 | $22.61 | $22.88 | $22.88 | 266,904 |
| 2020-09-11 | $23.56 | $23.75 | $22.96 | $23.01 | $23.01 | 427,042 |
| 2020-09-10 | $23.69 | $23.75 | $23.20 | $23.51 | $23.51 | 558,656 |
| 2020-09-09 | $23.85 | $24.34 | $23.10 | $23.38 | $23.38 | 243,379 |
| 2020-09-08 | $23.29 | $24.12 | $23.02 | $23.35 | $23.35 | 579,421 |
| 2020-09-04 | $22.70 | $24.38 | $21.93 | $24.00 | $24.00 | 555,964 |
| 2020-09-03 | $23.33 | $23.95 | $22.07 | $22.70 | $22.70 | 897,527 |
| 2020-09-02 | $25.07 | $25.25 | $23.50 | $23.69 | $23.69 | 760,952 |
| 2020-09-01 | $25.61 | $26.46 | $24.72 | $24.75 | $24.75 | 412,024 |
| 2020-08-31 | $27.94 | $28.70 | $25.13 | $25.61 | $25.61 | 444,220 |
| 2020-08-28 | $29.30 | $29.45 | $27.98 | $28.19 | $28.19 | 346,538 |
| 2020-08-27 | $28.22 | $29.34 | $27.76 | $29.10 | $29.10 | 372,347 |
| 2020-08-26 | $27.97 | $29.69 | $27.68 | $28.34 | $28.34 | 522,777 |
| 2020-08-25 | $28.30 | $28.40 | $26.86 | $27.96 | $27.96 | 297,876 |
| 2020-08-24 | $27.25 | $28.86 | $26.60 | $28.30 | $28.30 | 539,916 |
| 2020-08-21 | $25.99 | $28.76 | $25.75 | $27.24 | $27.24 | 820,167 |
| 2020-08-20 | $25.58 | $26.50 | $25.14 | $26.10 | $26.10 | 347,889 |
| 2020-08-19 | $25.17 | $25.95 | $25.04 | $25.63 | $25.63 | 141,143 |
| 2020-08-18 | $25.00 | $26.00 | $24.70 | $25.11 | $25.11 | 296,796 |
| 2020-08-17 | $24.55 | $25.60 | $24.55 | $25.16 | $25.16 | 182,604 |
| 2020-08-14 | $24.49 | $24.79 | $24.00 | $24.55 | $24.55 | 201,893 |
| 2020-08-13 | $24.54 | $25.06 | $23.84 | $24.43 | $24.43 | 258,758 |
| 2020-08-12 | $24.07 | $25.42 | $23.74 | $24.21 | $24.21 | 508,715 |
| 2020-08-11 | $24.32 | $24.68 | $23.14 | $23.65 | $23.65 | 578,048 |
| 2020-08-10 | $25.19 | $25.31 | $22.95 | $24.58 | $24.58 | 561,320 |
| 2020-08-07 | $26.00 | $26.18 | $24.97 | $25.20 | $25.20 | 625,086 |
| 2020-08-06 | $24.75 | $26.22 | $24.45 | $25.76 | $25.76 | 747,609 |
| 2020-08-05 | $24.40 | $25.09 | $24.35 | $24.69 | $24.69 | 470,858 |
| 2020-08-04 | $23.50 | $25.39 | $23.14 | $24.67 | $24.67 | 2,140,636 |
| 2020-08-03 | $23.58 | $24.26 | $22.80 | $23.50 | $23.50 | 998,300 |
| 2020-07-31 | $24.00 | $24.50 | $21.11 | $23.56 | $23.56 | 1,480,497 |
| 2020-07-30 | $24.10 | $24.70 | $23.53 | $24.20 | $24.20 | 1,631,324 |
| 2020-07-29 | $25.56 | $26.50 | $22.61 | $23.93 | $23.93 | 16,094,582 |
Vertex Inc Class A (VERX) News Headlines
Recent Vertex Inc Class A (VERX) News
Similar Companies to Vertex Inc Class A (VERX) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |