Vertiv Holdings Co - Class A (VRT) Exchange: NYSE
Data as of May 2, 2025
$95.00 ($2.45) 2.65%
Vertiv Holdings Co - Class A - Daily Information
Click for more stock information on Vertiv Holdings Co - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $94.11 |
| Previous Close | $95.00 |
| High | $96.99 |
| Low | $93.00 |
| Adjusted Open | $94.11 |
| Previous Adjusted Close | $95.00 |
| Adjusted High | $96.99 |
| Adjusted Low | $93.00 |
About Vertiv Holdings Co - Class A (VRT)
Vertiv Holdings Co. â Class A (VERT) is a multi-industry technology leader that designs, manufactures and services critical infrastructure that enables vital applications for data centers, communication networks, healthcare, and industrial and commercial facilities. Established in 2018 with the combination of Emerson Network Power and Avocent, an enterprise-class software portfolio, Vertiv simplifies the complexities of managing critical infrastructure while helping customers better understand and manage their environments, optimize their data centers, and improve their business agility. With a global presence spanning more than 30 countries and an experienced team of employees, Vertiv has experienced tremendous growth since its inception, establishing themselves as a leader in the tech industry.
Invest in Vertiv Holdings Co - Class A (VRT)
Historical Stock Data for Vertiv Holdings Co - Class A (VRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $94.11 | $96.99 | $93.00 | $95.00 | $95.00 | 9,145,565 |
| 2025-05-01 | $91.64 | $94.93 | $91.17 | $92.55 | $92.55 | 16,440,665 |
| 2025-04-30 | $81.78 | $85.41 | $80.51 | $85.38 | $85.38 | 8,783,156 |
| 2025-04-29 | $87.00 | $87.50 | $84.67 | $86.19 | $86.19 | 6,317,526 |
| 2025-04-28 | $86.95 | $88.00 | $84.33 | $86.15 | $86.15 | 8,872,003 |
| 2025-04-25 | $84.97 | $89.27 | $84.55 | $86.95 | $86.95 | 14,314,958 |
| 2025-04-24 | $80.25 | $84.84 | $80.00 | $83.88 | $83.88 | 13,734,247 |
| 2025-04-23 | $85.48 | $86.93 | $77.24 | $78.00 | $78.00 | 24,143,447 |
| 2025-04-22 | $69.21 | $72.60 | $69.00 | $71.82 | $71.82 | 10,427,982 |
| 2025-04-21 | $70.85 | $71.50 | $65.93 | $67.57 | $67.57 | 8,511,148 |
| 2025-04-17 | $72.50 | $73.74 | $70.85 | $73.21 | $73.21 | 9,296,487 |
| 2025-04-16 | $69.18 | $72.21 | $68.33 | $71.65 | $71.65 | 13,411,406 |
| 2025-04-15 | $71.37 | $73.47 | $71.37 | $72.71 | $72.71 | 6,190,252 |
| 2025-04-14 | $73.22 | $73.42 | $70.13 | $71.57 | $71.57 | 7,879,463 |
| 2025-04-11 | $67.30 | $69.71 | $65.68 | $69.61 | $69.61 | 8,185,476 |
| 2025-04-10 | $69.19 | $70.78 | $65.92 | $67.73 | $67.73 | 11,790,998 |
| 2025-04-09 | $61.86 | $76.49 | $61.28 | $72.82 | $72.82 | 18,896,589 |
| 2025-04-08 | $70.20 | $70.35 | $60.67 | $62.90 | $62.90 | 17,171,912 |
| 2025-04-07 | $53.61 | $67.85 | $53.60 | $63.82 | $63.82 | 20,279,972 |
| 2025-04-04 | $60.04 | $61.79 | $55.32 | $59.41 | $59.41 | 27,351,302 |
| 2025-04-03 | $69.60 | $71.52 | $66.62 | $67.47 | $67.47 | 14,045,321 |
| 2025-04-02 | $72.50 | $77.68 | $72.43 | $77.11 | $77.11 | 8,254,115 |
| 2025-04-01 | $71.91 | $75.67 | $70.37 | $75.27 | $75.27 | 10,133,154 |
| 2025-03-31 | $70.00 | $72.49 | $68.25 | $72.20 | $72.20 | 13,779,465 |
| 2025-03-28 | $75.65 | $76.50 | $72.49 | $74.25 | $74.25 | 13,147,200 |
| 2025-03-27 | $78.57 | $79.46 | $75.93 | $76.32 | $76.32 | 17,174,970 |
| 2025-03-26 | $85.70 | $86.58 | $80.10 | $81.62 | $81.62 | 19,005,729 |
| 2025-03-25 | $92.95 | $94.02 | $89.51 | $91.58 | $91.58 | 6,850,784 |
| 2025-03-24 | $92.00 | $94.20 | $90.56 | $93.69 | $93.69 | 6,126,815 |
| 2025-03-21 | $87.06 | $89.11 | $85.75 | $88.63 | $88.63 | 5,240,887 |
| 2025-03-20 | $86.88 | $90.81 | $86.52 | $89.08 | $89.08 | 5,465,272 |
| 2025-03-19 | $85.79 | $91.19 | $84.66 | $89.17 | $89.17 | 7,165,446 |
| 2025-03-18 | $87.86 | $88.16 | $84.06 | $84.66 | $84.66 | 6,148,832 |
| 2025-03-17 | $86.82 | $90.72 | $86.58 | $89.08 | $89.04 | 7,248,013 |
| 2025-03-14 | $86.82 | $87.86 | $83.60 | $87.45 | $87.41 | 7,348,466 |
| 2025-03-13 | $84.25 | $85.13 | $79.91 | $83.09 | $83.09 | 8,063,176 |
| 2025-03-12 | $88.90 | $89.52 | $82.85 | $85.38 | $85.38 | 9,870,873 |
| 2025-03-11 | $78.95 | $85.35 | $78.12 | $83.12 | $83.12 | 10,287,554 |
| 2025-03-10 | $81.26 | $82.47 | $76.10 | $78.02 | $78.02 | 14,655,596 |
| 2025-03-07 | $82.04 | $85.50 | $79.79 | $85.04 | $85.04 | 9,677,265 |
| 2025-03-06 | $82.65 | $85.48 | $80.60 | $82.04 | $82.04 | 10,284,405 |
| 2025-03-05 | $86.21 | $89.26 | $83.79 | $87.89 | $87.89 | 8,103,223 |
| 2025-03-04 | $82.11 | $88.96 | $79.00 | $86.39 | $86.39 | 17,251,771 |
| 2025-03-03 | $93.66 | $94.90 | $84.10 | $85.41 | $85.41 | 15,779,664 |
| 2025-02-28 | $91.51 | $96.08 | $91.00 | $95.17 | $95.17 | 9,527,634 |
| 2025-02-27 | $103.70 | $104.21 | $91.94 | $92.41 | $92.41 | 12,550,981 |
| 2025-02-26 | $100.66 | $101.80 | $97.03 | $98.61 | $98.61 | 15,881,370 |
| 2025-02-25 | $89.00 | $94.25 | $84.69 | $91.90 | $91.90 | 20,387,854 |
| 2025-02-24 | $97.00 | $97.00 | $88.74 | $91.02 | $91.02 | 17,153,497 |
| 2025-02-21 | $105.00 | $105.00 | $94.57 | $95.99 | $95.99 | 15,548,424 |
| 2025-02-20 | $109.00 | $110.61 | $102.67 | $104.83 | $104.83 | 9,035,846 |
| 2025-02-19 | $109.86 | $110.38 | $106.67 | $107.84 | $107.84 | 5,945,020 |
| 2025-02-18 | $111.01 | $113.37 | $108.98 | $109.96 | $109.96 | 6,717,728 |
| 2025-02-14 | $109.30 | $109.30 | $105.86 | $108.05 | $108.05 | 7,157,299 |
| 2025-02-13 | $113.00 | $114.50 | $105.82 | $109.28 | $109.28 | 14,407,476 |
| 2025-02-12 | $111.08 | $116.00 | $110.75 | $111.24 | $111.24 | 21,298,090 |
| 2025-02-11 | $123.59 | $124.86 | $120.21 | $123.25 | $123.25 | 9,012,326 |
| 2025-02-10 | $120.78 | $126.53 | $120.78 | $125.76 | $125.76 | 7,773,303 |
| 2025-02-07 | $121.00 | $124.03 | $119.47 | $121.38 | $121.38 | 6,041,123 |
| 2025-02-06 | $119.66 | $121.34 | $117.55 | $119.56 | $119.56 | 5,610,582 |
| 2025-02-05 | $114.27 | $119.40 | $113.54 | $119.04 | $119.04 | 8,100,346 |
| 2025-02-04 | $113.00 | $113.74 | $109.55 | $111.25 | $111.25 | 7,636,304 |
| 2025-02-03 | $105.75 | $114.35 | $105.00 | $112.60 | $112.60 | 10,950,384 |
| 2025-01-31 | $118.05 | $121.19 | $113.70 | $117.02 | $117.02 | 11,211,095 |
| 2025-01-30 | $115.95 | $119.74 | $111.44 | $114.60 | $114.60 | 13,358,592 |
| 2025-01-29 | $108.94 | $112.67 | $106.04 | $110.46 | $110.46 | 17,317,274 |
| 2025-01-28 | $104.18 | $107.00 | $97.50 | $106.55 | $106.55 | 24,199,151 |
| 2025-01-27 | $117.05 | $121.48 | $99.11 | $102.60 | $102.60 | 47,118,780 |
| 2025-01-24 | $154.26 | $155.84 | $145.41 | $146.32 | $146.32 | 8,530,347 |
| 2025-01-23 | $147.46 | $155.26 | $146.55 | $153.49 | $153.49 | 7,579,323 |
| 2025-01-22 | $150.08 | $154.79 | $147.68 | $148.59 | $148.59 | 9,963,945 |
| 2025-01-21 | $141.14 | $143.48 | $135.55 | $143.13 | $143.13 | 7,427,403 |
| 2025-01-17 | $134.50 | $137.30 | $132.60 | $135.88 | $135.88 | 4,915,064 |
| 2025-01-16 | $133.86 | $136.22 | $131.62 | $132.59 | $132.59 | 4,418,666 |
| 2025-01-15 | $132.46 | $133.49 | $128.87 | $132.00 | $132.00 | 4,268,133 |
| 2025-01-14 | $126.13 | $130.88 | $125.71 | $128.95 | $128.95 | 6,231,641 |
| 2025-01-13 | $123.25 | $124.69 | $118.70 | $124.01 | $124.01 | 6,856,562 |
| 2025-01-10 | $128.08 | $129.23 | $122.14 | $128.93 | $128.93 | 5,205,570 |
| 2025-01-08 | $130.20 | $130.61 | $125.20 | $129.27 | $129.27 | 4,115,825 |
| 2025-01-07 | $135.00 | $135.33 | $126.01 | $130.64 | $130.64 | 7,257,965 |
| 2025-01-06 | $131.30 | $135.09 | $131.10 | $134.08 | $134.08 | 9,688,494 |
| 2025-01-03 | $119.25 | $126.11 | $119.09 | $125.67 | $125.67 | 6,385,388 |
| 2025-01-02 | $115.02 | $120.21 | $114.88 | $118.30 | $118.30 | 4,807,966 |
| 2024-12-31 | $116.39 | $116.50 | $113.39 | $113.61 | $113.61 | 3,431,615 |
| 2024-12-30 | $112.33 | $118.20 | $112.23 | $116.16 | $116.16 | 3,644,345 |
| 2024-12-27 | $117.07 | $118.00 | $113.48 | $115.11 | $115.11 | 3,813,061 |
| 2024-12-26 | $118.00 | $120.10 | $117.77 | $118.88 | $118.88 | 2,190,463 |
| 2024-12-24 | $118.53 | $119.57 | $117.96 | $118.74 | $118.74 | 1,725,805 |
| 2024-12-23 | $120.50 | $120.87 | $115.60 | $117.74 | $117.74 | 4,161,544 |
| 2024-12-20 | $114.20 | $121.00 | $112.58 | $120.04 | $120.04 | 8,720,823 |
| 2024-12-19 | $117.21 | $117.69 | $112.91 | $115.44 | $115.44 | 6,615,498 |
| 2024-12-18 | $121.88 | $122.50 | $112.80 | $114.12 | $114.12 | 6,553,988 |
| 2024-12-17 | $123.50 | $124.38 | $119.20 | $120.69 | $120.69 | 5,869,238 |
| 2024-12-16 | $126.22 | $127.21 | $123.59 | $125.97 | $125.97 | 4,849,074 |
| 2024-12-13 | $127.00 | $129.00 | $121.80 | $125.78 | $125.78 | 11,623,199 |
| 2024-12-12 | $123.97 | $126.17 | $123.30 | $125.04 | $125.04 | 3,265,022 |
| 2024-12-11 | $124.10 | $127.00 | $122.33 | $125.84 | $125.84 | 4,269,536 |
| 2024-12-10 | $126.50 | $127.83 | $120.63 | $121.70 | $121.70 | 6,682,850 |
| 2024-12-09 | $133.55 | $133.55 | $121.84 | $126.17 | $126.17 | 8,959,180 |
| 2024-12-06 | $135.00 | $135.52 | $130.70 | $133.85 | $133.85 | 4,552,272 |
| 2024-12-05 | $133.00 | $137.06 | $130.55 | $134.58 | $134.58 | 11,214,589 |
| 2024-12-04 | $130.21 | $132.90 | $129.22 | $130.88 | $130.88 | 5,222,802 |
| 2024-12-03 | $127.84 | $131.68 | $126.33 | $128.16 | $128.16 | 7,607,805 |
| 2024-12-02 | $129.00 | $131.99 | $124.05 | $127.05 | $127.01 | 5,331,882 |
| 2024-11-29 | $129.94 | $130.98 | $127.30 | $127.60 | $127.56 | 3,018,324 |
| 2024-11-27 | $130.05 | $130.67 | $124.52 | $126.94 | $126.90 | 7,384,648 |
| 2024-11-26 | $133.56 | $135.46 | $130.24 | $131.74 | $131.70 | 7,680,927 |
| 2024-11-25 | $141.03 | $141.70 | $130.65 | $132.03 | $131.99 | 10,649,695 |
| 2024-11-22 | $142.26 | $142.90 | $139.14 | $140.15 | $140.15 | 4,943,966 |
| 2024-11-21 | $138.98 | $145.67 | $137.28 | $141.49 | $141.49 | 10,137,178 |
| 2024-11-20 | $140.60 | $141.76 | $134.41 | $137.54 | $137.54 | 10,605,562 |
| 2024-11-19 | $123.63 | $141.12 | $123.63 | $140.94 | $140.94 | 14,850,321 |
| 2024-11-18 | $124.64 | $127.34 | $119.72 | $123.02 | $123.02 | 7,586,673 |
| 2024-11-15 | $119.02 | $123.25 | $118.64 | $120.87 | $120.87 | 6,154,995 |
| 2024-11-14 | $124.80 | $124.87 | $119.61 | $121.03 | $121.03 | 5,020,197 |
| 2024-11-13 | $125.99 | $128.71 | $124.29 | $124.53 | $124.53 | 4,591,012 |
| 2024-11-12 | $125.11 | $126.67 | $121.25 | $123.81 | $123.81 | 6,110,740 |
| 2024-11-11 | $130.15 | $130.30 | $123.85 | $126.80 | $126.80 | 6,556,505 |
| 2024-11-08 | $121.61 | $125.81 | $120.60 | $125.75 | $125.75 | 4,621,544 |
| 2024-11-07 | $122.89 | $124.86 | $120.94 | $122.17 | $122.17 | 7,696,650 |
| 2024-11-06 | $116.99 | $120.44 | $115.08 | $120.43 | $120.43 | 7,598,474 |
| 2024-11-05 | $107.49 | $112.57 | $107.05 | $112.44 | $112.44 | 4,133,595 |
| 2024-11-04 | $106.36 | $107.41 | $104.58 | $106.21 | $106.21 | 4,607,890 |
| 2024-11-01 | $109.91 | $110.00 | $106.65 | $106.90 | $106.90 | 5,008,273 |
| 2024-10-31 | $109.67 | $110.47 | $107.18 | $109.29 | $109.29 | 5,793,760 |
| 2024-10-30 | $113.31 | $114.13 | $110.61 | $112.45 | $112.45 | 3,529,513 |
| 2024-10-29 | $113.00 | $114.15 | $112.40 | $113.83 | $113.83 | 4,019,823 |
| 2024-10-28 | $113.09 | $115.19 | $112.67 | $113.61 | $113.61 | 4,765,831 |
| 2024-10-25 | $110.89 | $114.87 | $110.57 | $112.17 | $112.17 | 6,257,375 |
| 2024-10-24 | $109.51 | $111.94 | $108.09 | $110.03 | $110.03 | 8,116,775 |
| 2024-10-23 | $107.00 | $116.41 | $104.52 | $108.36 | $108.36 | 18,822,914 |
| 2024-10-22 | $110.50 | $114.11 | $110.25 | $112.47 | $112.47 | 9,649,747 |
| 2024-10-21 | $111.48 | $113.18 | $110.46 | $112.11 | $112.11 | 5,974,821 |
| 2024-10-18 | $114.10 | $114.28 | $112.12 | $112.25 | $112.25 | 4,138,191 |
| 2024-10-17 | $113.87 | $116.19 | $113.04 | $114.28 | $114.28 | 7,672,762 |
| 2024-10-16 | $109.52 | $112.78 | $109.24 | $111.69 | $111.69 | 6,210,059 |
| 2024-10-15 | $111.80 | $111.96 | $106.29 | $107.47 | $107.47 | 9,795,873 |
| 2024-10-14 | $112.34 | $113.43 | $111.53 | $112.41 | $112.41 | 5,474,271 |
| 2024-10-11 | $107.54 | $112.07 | $107.31 | $111.84 | $111.84 | 6,544,990 |
| 2024-10-10 | $106.50 | $109.09 | $104.62 | $107.47 | $107.47 | 4,653,875 |
| 2024-10-09 | $107.31 | $109.38 | $107.06 | $108.12 | $108.12 | 5,512,623 |
| 2024-10-08 | $105.84 | $108.08 | $105.13 | $106.82 | $106.82 | 4,942,633 |
| 2024-10-07 | $105.20 | $107.67 | $104.40 | $106.73 | $106.73 | 6,403,636 |
| 2024-10-04 | $104.22 | $105.39 | $102.94 | $105.20 | $105.20 | 5,745,233 |
| 2024-10-03 | $102.62 | $105.25 | $101.65 | $102.69 | $102.69 | 6,036,269 |
| 2024-10-02 | $97.21 | $102.49 | $96.30 | $102.28 | $102.28 | 6,185,454 |
| 2024-10-01 | $99.62 | $99.85 | $96.16 | $97.62 | $97.62 | 4,428,604 |
| 2024-09-30 | $97.40 | $99.70 | $95.95 | $99.49 | $99.49 | 4,852,685 |
| 2024-09-27 | $100.13 | $100.34 | $96.02 | $98.41 | $98.41 | 7,032,687 |
| 2024-09-26 | $102.44 | $103.69 | $97.42 | $100.62 | $100.62 | 9,150,722 |
| 2024-09-25 | $98.20 | $101.50 | $98.09 | $100.74 | $100.74 | 8,452,450 |
| 2024-09-24 | $96.13 | $97.57 | $95.26 | $97.39 | $97.39 | 5,068,266 |
| 2024-09-23 | $95.33 | $96.70 | $95.02 | $96.07 | $96.07 | 6,920,909 |
| 2024-09-20 | $92.80 | $95.12 | $92.30 | $94.54 | $94.54 | 13,255,773 |
| 2024-09-19 | $91.92 | $93.66 | $90.03 | $92.06 | $92.06 | 9,608,768 |
| 2024-09-18 | $88.30 | $90.50 | $87.08 | $87.66 | $87.66 | 8,541,967 |
| 2024-09-17 | $88.00 | $88.72 | $86.10 | $87.29 | $87.29 | 4,287,335 |
| 2024-09-16 | $84.44 | $87.62 | $83.75 | $86.99 | $86.97 | 6,043,808 |
| 2024-09-13 | $88.52 | $89.22 | $85.41 | $85.76 | $85.76 | 7,264,461 |
| 2024-09-12 | $81.65 | $87.61 | $81.51 | $86.76 | $86.76 | 11,806,328 |
| 2024-09-11 | $75.95 | $82.62 | $75.50 | $82.39 | $82.39 | 9,945,326 |
| 2024-09-10 | $75.28 | $76.69 | $73.67 | $75.47 | $75.47 | 4,235,494 |
| 2024-09-09 | $73.00 | $74.94 | $72.45 | $74.48 | $74.48 | 5,446,554 |
| 2024-09-06 | $75.40 | $76.05 | $71.12 | $71.77 | $71.77 | 8,197,940 |
| 2024-09-05 | $74.52 | $75.69 | $73.37 | $75.15 | $75.15 | 3,809,883 |
| 2024-09-04 | $74.08 | $76.87 | $73.27 | $75.06 | $75.06 | 5,224,311 |
| 2024-09-03 | $82.25 | $82.80 | $74.81 | $75.20 | $75.20 | 9,052,464 |
| 2024-08-30 | $81.20 | $83.59 | $80.47 | $83.03 | $83.03 | 7,100,964 |
| 2024-08-29 | $81.21 | $83.75 | $78.94 | $79.92 | $79.92 | 7,012,260 |
| 2024-08-28 | $80.60 | $81.93 | $78.39 | $80.52 | $80.52 | 6,981,722 |
| 2024-08-27 | $77.00 | $81.00 | $76.35 | $80.21 | $80.21 | 5,431,834 |
| 2024-08-26 | $78.34 | $79.12 | $76.90 | $78.06 | $78.06 | 4,828,745 |
| 2024-08-23 | $77.33 | $78.84 | $76.32 | $78.55 | $78.55 | 4,990,721 |
| 2024-08-22 | $78.16 | $78.87 | $75.84 | $76.78 | $76.78 | 4,304,825 |
| 2024-08-21 | $76.32 | $78.60 | $75.41 | $77.99 | $77.99 | 5,735,338 |
| 2024-08-20 | $78.77 | $79.39 | $76.01 | $76.51 | $76.51 | 5,977,849 |
| 2024-08-19 | $79.00 | $79.07 | $75.84 | $78.88 | $78.88 | 6,791,728 |
| 2024-08-16 | $82.00 | $82.00 | $79.01 | $79.42 | $79.42 | 6,836,650 |
| 2024-08-15 | $81.50 | $83.05 | $80.30 | $82.96 | $82.96 | 7,604,937 |
| 2024-08-14 | $77.54 | $80.80 | $76.91 | $80.16 | $80.16 | 11,372,154 |
| 2024-08-13 | $73.53 | $76.76 | $73.07 | $76.24 | $76.24 | 8,042,982 |
| 2024-08-12 | $71.60 | $73.52 | $70.77 | $72.94 | $72.94 | 6,761,541 |
| 2024-08-09 | $70.95 | $72.09 | $69.86 | $71.46 | $71.46 | 6,178,228 |
| 2024-08-08 | $69.59 | $71.71 | $66.75 | $71.06 | $71.06 | 9,929,356 |
| 2024-08-07 | $71.00 | $72.00 | $66.20 | $67.22 | $67.22 | 11,165,104 |
| 2024-08-06 | $69.10 | $71.24 | $66.38 | $69.27 | $69.27 | 11,978,595 |
| 2024-08-05 | $62.40 | $68.92 | $62.40 | $67.73 | $67.73 | 15,898,280 |
| 2024-08-02 | $68.14 | $70.75 | $65.83 | $69.46 | $69.46 | 16,616,289 |
| 2024-08-01 | $79.75 | $80.90 | $73.64 | $74.00 | $74.00 | 10,460,818 |
| 2024-07-31 | $80.60 | $81.05 | $77.99 | $78.70 | $78.70 | 16,390,347 |
| 2024-07-30 | $78.39 | $79.80 | $71.89 | $73.03 | $73.03 | 12,157,632 |
| 2024-07-29 | $77.50 | $80.00 | $76.31 | $78.00 | $78.00 | 8,083,750 |
| 2024-07-26 | $79.75 | $80.50 | $76.82 | $77.12 | $77.12 | 7,825,963 |
| 2024-07-25 | $79.24 | $79.72 | $72.00 | $76.48 | $76.48 | 17,502,790 |
| 2024-07-24 | $88.38 | $88.86 | $78.29 | $78.59 | $78.59 | 22,907,980 |
| 2024-07-23 | $87.72 | $92.35 | $87.50 | $91.00 | $91.00 | 10,060,923 |
| 2024-07-22 | $87.74 | $89.31 | $86.12 | $87.85 | $87.85 | 7,696,994 |
| 2024-07-19 | $82.94 | $86.47 | $82.35 | $85.31 | $85.31 | 7,387,300 |
| 2024-07-18 | $83.63 | $86.78 | $79.78 | $82.56 | $82.56 | 13,846,419 |
| 2024-07-17 | $86.59 | $88.20 | $81.78 | $81.78 | $81.78 | 13,005,837 |
| 2024-07-16 | $89.79 | $91.07 | $87.55 | $89.72 | $89.72 | 6,182,042 |
| 2024-07-15 | $89.90 | $90.93 | $87.40 | $87.89 | $87.89 | 7,589,560 |
| 2024-07-12 | $92.00 | $93.43 | $88.68 | $89.67 | $89.67 | 10,282,432 |
| 2024-07-11 | $94.99 | $95.36 | $90.76 | $92.86 | $92.86 | 6,257,753 |
| 2024-07-10 | $93.45 | $94.38 | $90.85 | $94.10 | $94.10 | 4,254,868 |
| 2024-07-09 | $92.96 | $95.48 | $92.66 | $92.76 | $92.76 | 6,114,672 |
| 2024-07-08 | $92.75 | $94.45 | $91.80 | $92.33 | $92.33 | 4,309,213 |
| 2024-07-05 | $93.00 | $94.60 | $91.11 | $91.78 | $91.78 | 5,902,995 |
| 2024-07-03 | $88.06 | $93.42 | $87.93 | $93.42 | $93.42 | 7,859,609 |
| 2024-07-02 | $86.11 | $89.07 | $85.67 | $88.00 | $88.00 | 7,714,418 |
| 2024-07-01 | $87.41 | $87.62 | $82.81 | $86.66 | $86.66 | 8,693,946 |
| 2024-06-28 | $87.00 | $89.33 | $84.78 | $86.57 | $86.57 | 23,351,582 |
| 2024-06-27 | $87.00 | $88.12 | $86.27 | $86.88 | $86.88 | 6,727,015 |
| 2024-06-26 | $90.20 | $90.99 | $85.68 | $87.01 | $87.01 | 8,688,015 |
| 2024-06-25 | $89.53 | $91.81 | $88.51 | $91.72 | $91.72 | 6,723,292 |
| 2024-06-24 | $89.50 | $90.15 | $87.04 | $89.14 | $89.14 | 8,391,953 |
| 2024-06-21 | $89.40 | $90.89 | $86.01 | $90.62 | $90.62 | 12,112,569 |
| 2024-06-20 | $95.13 | $97.50 | $89.66 | $90.49 | $90.49 | 10,777,024 |
| 2024-06-18 | $89.09 | $96.36 | $87.75 | $95.34 | $95.34 | 11,453,474 |
| 2024-06-17 | $91.89 | $92.10 | $86.88 | $89.55 | $89.55 | 9,299,171 |
| 2024-06-14 | $94.76 | $95.45 | $90.32 | $91.48 | $91.45 | 8,047,177 |
| 2024-06-13 | $91.43 | $95.92 | $90.52 | $95.31 | $95.28 | 9,510,661 |
| 2024-06-12 | $92.11 | $95.24 | $89.38 | $90.17 | $90.14 | 9,862,622 |
| 2024-06-11 | $90.75 | $91.10 | $88.60 | $89.30 | $89.28 | 6,583,924 |
| 2024-06-10 | $87.51 | $92.50 | $87.50 | $91.30 | $91.27 | 7,952,646 |
| 2024-06-07 | $87.87 | $90.80 | $85.14 | $87.68 | $87.68 | 13,592,787 |
| 2024-06-06 | $96.10 | $97.29 | $87.16 | $88.00 | $88.00 | 20,215,575 |
| 2024-06-05 | $93.57 | $98.36 | $93.34 | $97.08 | $97.08 | 9,545,783 |
| 2024-06-04 | $93.95 | $94.41 | $89.13 | $92.09 | $92.09 | 13,986,404 |
| 2024-06-03 | $98.20 | $98.39 | $92.65 | $96.11 | $96.11 | 9,698,080 |
| 2024-05-31 | $100.40 | $100.70 | $92.40 | $98.07 | $98.07 | 17,944,395 |
| 2024-05-30 | $102.85 | $104.47 | $101.64 | $102.28 | $102.28 | 4,814,548 |
| 2024-05-29 | $104.60 | $105.43 | $103.11 | $103.21 | $103.21 | 7,080,660 |
| 2024-05-28 | $108.11 | $109.00 | $103.30 | $105.16 | $105.16 | 9,810,405 |
| 2024-05-24 | $101.60 | $109.27 | $101.22 | $106.17 | $106.17 | 10,019,554 |
| 2024-05-23 | $105.00 | $105.64 | $101.09 | $101.24 | $101.24 | 10,831,070 |
| 2024-05-22 | $100.00 | $101.95 | $99.10 | $100.13 | $100.13 | 5,561,163 |
| 2024-05-21 | $97.04 | $100.18 | $96.50 | $99.13 | $99.13 | 4,538,442 |
| 2024-05-20 | $97.62 | $101.30 | $97.62 | $99.32 | $99.32 | 6,056,028 |
| 2024-05-17 | $98.68 | $98.94 | $95.05 | $96.81 | $96.81 | 8,078,398 |
| 2024-05-16 | $102.47 | $103.75 | $97.21 | $97.29 | $97.29 | 8,234,320 |
| 2024-05-15 | $101.02 | $104.76 | $101.01 | $104.60 | $104.60 | 8,483,772 |
| 2024-05-14 | $94.37 | $98.95 | $93.10 | $98.73 | $98.73 | 4,871,983 |
| 2024-05-13 | $95.42 | $96.63 | $93.74 | $94.80 | $94.80 | 4,466,604 |
| 2024-05-10 | $99.60 | $100.30 | $95.02 | $95.40 | $95.40 | 8,692,825 |
| 2024-05-09 | $97.60 | $99.44 | $95.55 | $97.94 | $97.94 | 6,894,418 |
| 2024-05-08 | $94.72 | $98.08 | $94.10 | $97.68 | $97.68 | 6,006,444 |
| 2024-05-07 | $95.90 | $97.49 | $94.85 | $94.91 | $94.91 | 5,718,537 |
| 2024-05-06 | $94.39 | $97.28 | $94.39 | $97.26 | $97.26 | 5,701,256 |
| 2024-05-03 | $94.18 | $94.88 | $92.56 | $93.01 | $93.01 | 4,749,009 |
| 2024-05-02 | $90.47 | $92.44 | $87.36 | $92.17 | $92.17 | 6,046,460 |
| 2024-05-01 | $92.13 | $93.00 | $86.79 | $88.52 | $88.52 | 10,960,567 |
| 2024-04-30 | $93.75 | $95.70 | $91.33 | $93.00 | $93.00 | 11,015,254 |
| 2024-04-29 | $93.18 | $94.86 | $91.19 | $94.80 | $94.80 | 14,543,688 |
| 2024-04-26 | $92.87 | $95.32 | $92.56 | $93.49 | $93.49 | 15,253,921 |
| 2024-04-25 | $83.00 | $92.49 | $81.90 | $90.35 | $90.35 | 20,852,369 |
| 2024-04-24 | $89.79 | $94.39 | $81.84 | $84.57 | $84.57 | 28,787,710 |
| 2024-04-23 | $76.87 | $79.79 | $76.42 | $79.17 | $79.17 | 7,385,659 |
| 2024-04-22 | $75.80 | $77.25 | $72.58 | $76.07 | $76.07 | 10,949,605 |
| 2024-04-19 | $79.91 | $80.15 | $74.57 | $75.01 | $75.01 | 15,942,255 |
| 2024-04-18 | $82.59 | $84.79 | $80.03 | $81.01 | $81.01 | 6,618,360 |
| 2024-04-17 | $83.16 | $85.13 | $80.10 | $81.88 | $81.88 | 6,168,651 |
| 2024-04-16 | $80.45 | $83.36 | $79.59 | $82.36 | $82.36 | 6,775,611 |
| 2024-04-15 | $85.50 | $86.45 | $80.34 | $80.67 | $80.67 | 7,638,023 |
| 2024-04-12 | $84.63 | $86.74 | $83.51 | $83.89 | $83.89 | 5,903,624 |
| 2024-04-11 | $85.74 | $88.25 | $84.94 | $86.34 | $86.34 | 8,857,049 |
| 2024-04-10 | $80.13 | $85.39 | $79.31 | $84.77 | $84.77 | 8,810,819 |
| 2024-04-09 | $84.25 | $84.37 | $78.93 | $81.80 | $81.80 | 10,067,051 |
| 2024-04-08 | $85.42 | $86.00 | $82.25 | $84.15 | $84.15 | 6,501,143 |
| 2024-04-05 | $82.60 | $85.41 | $81.80 | $85.34 | $85.34 | 7,879,079 |
| 2024-04-04 | $87.62 | $88.70 | $80.58 | $80.69 | $80.69 | 11,357,679 |
| 2024-04-03 | $80.00 | $85.83 | $79.80 | $85.35 | $85.35 | 7,978,276 |
| 2024-04-02 | $78.72 | $81.28 | $77.16 | $80.77 | $80.77 | 6,913,922 |
| 2024-04-01 | $82.08 | $82.84 | $79.57 | $80.40 | $80.40 | 6,320,426 |
| 2024-03-28 | $81.10 | $82.96 | $80.60 | $81.67 | $81.67 | 5,077,426 |
| 2024-03-27 | $82.67 | $83.28 | $78.52 | $81.01 | $81.01 | 7,800,543 |
| 2024-03-26 | $82.50 | $86.63 | $82.16 | $82.67 | $82.67 | 8,377,149 |
| 2024-03-25 | $82.40 | $83.23 | $80.92 | $81.95 | $81.95 | 7,094,744 |
| 2024-03-22 | $83.20 | $84.02 | $81.54 | $82.50 | $82.50 | 6,338,799 |
| 2024-03-21 | $82.02 | $84.75 | $81.13 | $82.11 | $82.11 | 11,019,849 |
| 2024-03-20 | $77.70 | $78.62 | $75.43 | $77.84 | $77.84 | 6,214,936 |
| 2024-03-19 | $75.00 | $77.28 | $72.91 | $77.06 | $77.06 | 12,532,821 |
| 2024-03-18 | $77.11 | $79.66 | $75.57 | $77.14 | $77.14 | 12,512,224 |
| 2024-03-15 | $73.81 | $75.46 | $72.67 | $74.16 | $74.16 | 8,130,461 |
| 2024-03-14 | $73.90 | $76.28 | $73.24 | $73.92 | $73.92 | 9,802,957 |
| 2024-03-13 | $71.78 | $74.64 | $71.54 | $73.37 | $73.37 | 8,814,134 |
| 2024-03-12 | $68.72 | $72.59 | $68.35 | $72.32 | $72.32 | 7,396,608 |
| 2024-03-11 | $68.25 | $68.32 | $65.89 | $67.00 | $67.00 | 11,671,947 |
| 2024-03-08 | $72.40 | $74.41 | $69.00 | $69.37 | $69.37 | 7,610,747 |
| 2024-03-07 | $72.00 | $72.57 | $70.75 | $72.09 | $72.09 | 5,393,710 |
| 2024-03-06 | $72.16 | $73.58 | $70.74 | $71.99 | $71.99 | 5,829,691 |
| 2024-03-05 | $70.60 | $71.92 | $68.73 | $70.02 | $70.02 | 6,304,012 |
| 2024-03-04 | $72.80 | $73.50 | $71.69 | $71.69 | $71.69 | 9,050,141 |
| 2024-03-01 | $68.40 | $71.14 | $68.37 | $70.57 | $70.57 | 7,711,135 |
| 2024-02-29 | $66.80 | $68.22 | $66.45 | $67.62 | $67.62 | 6,756,202 |
| 2024-02-28 | $65.55 | $67.56 | $65.53 | $66.10 | $66.10 | 5,414,442 |
| 2024-02-27 | $67.00 | $68.80 | $66.25 | $66.27 | $66.27 | 8,558,861 |
| 2024-02-26 | $63.33 | $66.90 | $63.22 | $66.31 | $66.31 | 7,090,881 |
| 2024-02-23 | $63.42 | $64.51 | $61.25 | $62.70 | $62.70 | 5,905,907 |
| 2024-02-22 | $62.86 | $64.50 | $61.69 | $62.90 | $62.90 | 11,656,236 |
| 2024-02-21 | $55.03 | $61.59 | $55.00 | $58.55 | $58.55 | 21,417,468 |
| 2024-02-20 | $61.96 | $62.55 | $60.08 | $62.02 | $62.02 | 9,540,309 |
| 2024-02-16 | $63.18 | $65.00 | $62.35 | $62.97 | $62.97 | 8,065,854 |
| 2024-02-15 | $65.02 | $65.56 | $61.98 | $62.84 | $62.84 | 9,598,714 |
| 2024-02-14 | $63.50 | $65.20 | $63.06 | $64.97 | $64.97 | 7,577,972 |
| 2024-02-13 | $58.91 | $63.12 | $57.13 | $62.53 | $62.53 | 10,345,107 |
| 2024-02-12 | $63.95 | $64.18 | $61.05 | $61.32 | $61.32 | 7,719,147 |
| 2024-02-09 | $61.99 | $63.81 | $61.85 | $63.52 | $63.52 | 6,139,490 |
| 2024-02-08 | $60.93 | $63.43 | $60.89 | $61.67 | $61.67 | 7,401,089 |
| 2024-02-07 | $59.98 | $61.31 | $59.28 | $60.74 | $60.74 | 6,299,369 |
| 2024-02-06 | $61.90 | $62.26 | $57.83 | $59.12 | $59.12 | 10,175,798 |
| 2024-02-05 | $61.45 | $62.17 | $60.37 | $61.58 | $61.58 | 6,978,702 |
| 2024-02-02 | $60.07 | $62.26 | $60.07 | $61.47 | $61.47 | 9,915,173 |
| 2024-02-01 | $57.47 | $59.62 | $57.24 | $59.46 | $59.46 | 10,368,912 |
| 2024-01-31 | $55.46 | $57.60 | $55.23 | $56.33 | $56.33 | 7,562,280 |
| 2024-01-30 | $56.24 | $57.59 | $55.67 | $56.66 | $56.66 | 9,344,758 |
| 2024-01-29 | $53.40 | $54.93 | $53.30 | $54.90 | $54.90 | 5,323,474 |
| 2024-01-26 | $53.05 | $54.77 | $52.40 | $53.46 | $53.46 | 5,004,677 |
| 2024-01-25 | $53.50 | $53.79 | $52.61 | $53.31 | $53.31 | 6,885,328 |
| 2024-01-24 | $54.38 | $55.05 | $52.80 | $52.82 | $52.82 | 6,923,373 |
| 2024-01-23 | $53.69 | $54.20 | $52.83 | $53.67 | $53.67 | 3,453,558 |
| 2024-01-22 | $54.50 | $55.93 | $53.10 | $53.45 | $53.45 | 7,113,773 |
| 2024-01-19 | $52.50 | $53.67 | $51.67 | $53.67 | $53.67 | 7,499,838 |
| 2024-01-18 | $50.36 | $51.04 | $49.67 | $50.89 | $50.89 | 4,171,834 |
| 2024-01-17 | $49.43 | $49.89 | $48.86 | $49.26 | $49.26 | 3,208,650 |
| 2024-01-16 | $49.37 | $50.72 | $49.25 | $49.96 | $49.96 | 3,061,666 |
| 2024-01-12 | $49.88 | $50.25 | $48.42 | $49.52 | $49.52 | 3,465,746 |
| 2024-01-11 | $49.00 | $50.17 | $48.22 | $50.02 | $50.02 | 3,612,695 |
| 2024-01-10 | $49.19 | $49.68 | $48.45 | $48.79 | $48.79 | 2,870,703 |
| 2024-01-09 | $48.42 | $49.47 | $47.45 | $49.18 | $49.18 | 3,871,542 |
| 2024-01-08 | $46.75 | $48.62 | $46.62 | $48.54 | $48.54 | 4,179,201 |
| 2024-01-05 | $45.60 | $46.67 | $45.09 | $46.31 | $46.31 | 4,378,200 |
| 2024-01-04 | $45.59 | $47.31 | $45.59 | $45.80 | $45.80 | 5,274,821 |
| 2024-01-03 | $45.00 | $45.93 | $44.31 | $45.57 | $45.57 | 5,904,951 |
| 2024-01-02 | $47.48 | $47.50 | $45.19 | $45.64 | $45.64 | 5,770,247 |
| 2023-12-29 | $48.84 | $49.02 | $47.84 | $48.03 | $48.03 | 3,012,645 |
| 2023-12-28 | $48.97 | $49.33 | $48.34 | $48.96 | $48.96 | 2,134,133 |
| 2023-12-27 | $48.90 | $49.31 | $48.39 | $48.93 | $48.93 | 2,611,524 |
| 2023-12-26 | $48.93 | $49.21 | $48.55 | $48.99 | $48.99 | 2,078,720 |
| 2023-12-22 | $48.57 | $49.16 | $48.20 | $48.78 | $48.78 | 2,421,832 |
| 2023-12-21 | $48.12 | $48.64 | $47.84 | $48.58 | $48.58 | 2,593,906 |
| 2023-12-20 | $48.86 | $49.15 | $47.20 | $47.25 | $47.25 | 3,611,074 |
| 2023-12-19 | $47.91 | $49.35 | $47.88 | $49.22 | $49.22 | 3,791,154 |
| 2023-12-18 | $47.73 | $48.60 | $47.45 | $47.80 | $47.80 | 3,007,315 |
| 2023-12-15 | $47.36 | $48.40 | $46.87 | $47.73 | $47.73 | 5,707,647 |
| 2023-12-14 | $48.35 | $48.99 | $45.75 | $47.24 | $47.24 | 10,176,289 |
| 2023-12-13 | $49.63 | $50.23 | $47.76 | $47.94 | $47.94 | 7,966,753 |
| 2023-12-12 | $47.50 | $49.86 | $47.39 | $49.43 | $49.43 | 7,006,567 |
| 2023-12-11 | $47.33 | $48.88 | $47.33 | $47.63 | $47.63 | 7,433,949 |
| 2023-12-08 | $44.84 | $47.25 | $44.83 | $47.14 | $47.14 | 6,951,517 |
| 2023-12-07 | $44.30 | $45.42 | $44.14 | $45.14 | $45.12 | 4,565,559 |
| 2023-12-06 | $45.49 | $45.99 | $44.03 | $44.16 | $44.14 | 4,323,180 |
| 2023-12-05 | $44.96 | $45.31 | $44.31 | $45.15 | $45.13 | 4,325,036 |
| 2023-12-04 | $45.22 | $45.91 | $43.66 | $45.36 | $45.34 | 8,054,692 |
| 2023-12-01 | $43.50 | $45.94 | $43.27 | $45.14 | $45.12 | 9,447,010 |
| 2023-11-30 | $42.69 | $44.55 | $42.50 | $43.66 | $43.64 | 26,318,992 |
| 2023-11-29 | $44.01 | $44.92 | $41.01 | $42.29 | $42.27 | 13,346,701 |
| 2023-11-28 | $42.52 | $42.87 | $41.33 | $42.25 | $42.23 | 7,511,471 |
| 2023-11-27 | $42.69 | $43.26 | $42.40 | $42.55 | $42.53 | 5,344,260 |
| 2023-11-24 | $43.72 | $43.87 | $42.54 | $42.68 | $42.66 | 1,531,396 |
| 2023-11-22 | $43.40 | $44.38 | $42.33 | $43.52 | $43.52 | 6,243,450 |
| 2023-11-21 | $44.23 | $45.15 | $42.12 | $42.63 | $42.63 | 6,832,096 |
| 2023-11-20 | $43.11 | $44.63 | $43.11 | $44.55 | $44.55 | 4,553,969 |
| 2023-11-17 | $43.78 | $44.16 | $42.97 | $43.29 | $43.29 | 5,140,461 |
| 2023-11-16 | $43.00 | $43.62 | $42.34 | $42.84 | $42.84 | 4,630,158 |
| 2023-11-15 | $44.27 | $44.96 | $42.83 | $43.50 | $43.50 | 8,154,220 |
| 2023-11-14 | $43.21 | $44.00 | $42.82 | $43.59 | $43.59 | 6,316,121 |
| 2023-11-13 | $41.50 | $42.43 | $41.17 | $42.29 | $42.29 | 4,239,634 |
| 2023-11-10 | $40.01 | $42.25 | $40.01 | $41.83 | $41.83 | 5,793,726 |
| 2023-11-09 | $40.37 | $42.20 | $39.51 | $39.97 | $39.97 | 6,119,947 |
| 2023-11-08 | $40.67 | $40.93 | $39.80 | $40.07 | $40.07 | 4,825,852 |
| 2023-11-07 | $40.08 | $41.06 | $39.48 | $40.15 | $40.15 | 4,686,112 |
| 2023-11-06 | $40.53 | $40.68 | $38.68 | $39.75 | $39.75 | 5,246,469 |
| 2023-11-03 | $40.59 | $41.22 | $39.82 | $40.44 | $40.44 | 6,202,548 |
| 2023-11-02 | $40.93 | $41.80 | $39.67 | $39.98 | $39.98 | 5,638,604 |
| 2023-11-01 | $39.35 | $40.26 | $39.07 | $40.23 | $40.23 | 5,920,418 |
| 2023-10-31 | $38.03 | $39.45 | $37.21 | $39.27 | $39.27 | 5,648,466 |
| 2023-10-30 | $36.92 | $38.50 | $36.40 | $38.28 | $38.28 | 6,218,949 |
| 2023-10-27 | $35.66 | $36.81 | $35.60 | $36.42 | $36.42 | 7,865,406 |
| 2023-10-26 | $37.57 | $38.10 | $34.60 | $34.86 | $34.86 | 10,790,648 |
| 2023-10-25 | $41.54 | $41.92 | $36.00 | $37.39 | $37.39 | 17,130,463 |
| 2023-10-24 | $37.72 | $39.20 | $37.57 | $39.03 | $39.03 | 9,674,146 |
| 2023-10-23 | $36.79 | $38.31 | $36.24 | $37.29 | $37.29 | 6,632,055 |
| 2023-10-20 | $37.19 | $37.94 | $35.65 | $36.74 | $36.74 | 8,789,395 |
| 2023-10-19 | $39.02 | $39.48 | $36.96 | $37.42 | $37.42 | 8,848,741 |
| 2023-10-18 | $40.49 | $40.78 | $38.46 | $38.75 | $38.75 | 6,822,607 |
| 2023-10-17 | $39.65 | $41.39 | $38.62 | $41.19 | $41.19 | 5,067,838 |
| 2023-10-16 | $39.47 | $40.92 | $39.20 | $40.65 | $40.65 | 4,355,123 |
| 2023-10-13 | $41.60 | $42.06 | $39.01 | $39.10 | $39.10 | 6,903,641 |
| 2023-10-12 | $41.81 | $43.13 | $41.21 | $41.81 | $41.81 | 6,449,904 |
| 2023-10-11 | $40.70 | $42.53 | $40.54 | $41.73 | $41.73 | 8,423,293 |
| 2023-10-10 | $40.98 | $42.72 | $40.50 | $40.58 | $40.58 | 8,552,259 |
| 2023-10-09 | $39.29 | $40.14 | $38.28 | $40.13 | $40.13 | 5,777,509 |
| 2023-10-06 | $37.78 | $40.20 | $37.53 | $39.77 | $39.77 | 7,099,440 |
| 2023-10-05 | $37.57 | $38.52 | $37.30 | $38.18 | $38.18 | 3,903,869 |
| 2023-10-04 | $36.90 | $38.58 | $36.63 | $38.19 | $38.19 | 5,267,523 |
| 2023-10-03 | $37.87 | $39.23 | $36.40 | $36.84 | $36.84 | 6,541,442 |
| 2023-10-02 | $38.05 | $38.97 | $37.70 | $38.41 | $38.41 | 6,750,246 |
| 2023-09-29 | $37.42 | $38.71 | $37.12 | $37.20 | $37.20 | 4,526,751 |
| 2023-09-28 | $36.26 | $38.10 | $36.11 | $37.00 | $37.00 | 4,655,836 |
| 2023-09-27 | $35.96 | $36.56 | $35.72 | $36.18 | $36.18 | 5,576,399 |
| 2023-09-26 | $36.50 | $36.76 | $35.49 | $35.52 | $35.52 | 4,622,712 |
| 2023-09-25 | $36.44 | $37.54 | $36.20 | $36.77 | $36.77 | 4,134,286 |
| 2023-09-22 | $36.73 | $36.91 | $36.21 | $36.45 | $36.45 | 2,666,414 |
| 2023-09-21 | $36.70 | $36.84 | $35.80 | $36.32 | $36.32 | 3,686,148 |
| 2023-09-20 | $38.16 | $38.76 | $37.10 | $37.12 | $37.12 | 3,694,792 |
| 2023-09-19 | $37.97 | $38.42 | $37.32 | $38.06 | $38.06 | 2,445,720 |
| 2023-09-18 | $37.47 | $38.31 | $36.72 | $37.80 | $37.80 | 4,100,068 |
| 2023-09-15 | $37.75 | $38.47 | $37.50 | $38.17 | $38.17 | 7,132,824 |
| 2023-09-14 | $37.97 | $39.24 | $37.93 | $38.44 | $38.44 | 6,826,036 |
| 2023-09-13 | $37.43 | $37.79 | $36.22 | $37.03 | $37.03 | 7,073,308 |
| 2023-09-12 | $38.87 | $39.71 | $37.31 | $37.62 | $37.62 | 5,653,668 |
| 2023-09-11 | $38.18 | $39.23 | $37.85 | $39.20 | $39.20 | 6,528,510 |
| 2023-09-08 | $39.33 | $40.15 | $39.05 | $39.20 | $39.20 | 3,821,884 |
| 2023-09-07 | $38.16 | $39.77 | $37.81 | $39.60 | $39.60 | 6,757,275 |
| 2023-09-06 | $39.20 | $39.58 | $37.66 | $38.44 | $38.44 | 7,073,943 |
| 2023-09-05 | $39.85 | $40.14 | $38.78 | $39.13 | $39.13 | 3,719,491 |
| 2023-09-01 | $39.62 | $40.41 | $39.19 | $39.87 | $39.87 | 4,614,280 |
| 2023-08-31 | $39.08 | $39.50 | $38.78 | $39.39 | $39.39 | 3,569,432 |
| 2023-08-30 | $38.50 | $39.25 | $38.38 | $38.89 | $38.89 | 3,397,007 |
| 2023-08-29 | $37.70 | $39.16 | $37.40 | $38.72 | $38.72 | 5,746,554 |
| 2023-08-28 | $37.44 | $38.54 | $37.21 | $38.17 | $38.17 | 6,433,266 |
| 2023-08-25 | $35.22 | $37.95 | $35.11 | $37.50 | $37.50 | 10,429,677 |
| 2023-08-24 | $36.89 | $37.22 | $34.99 | $35.01 | $35.01 | 10,481,007 |
| 2023-08-23 | $35.13 | $36.20 | $34.89 | $35.68 | $35.68 | 4,733,291 |
| 2023-08-22 | $35.38 | $35.80 | $34.54 | $34.97 | $34.97 | 4,276,406 |
| 2023-08-21 | $34.20 | $35.24 | $33.65 | $35.07 | $35.07 | 5,952,883 |
| 2023-08-18 | $33.00 | $34.33 | $32.38 | $33.97 | $33.97 | 7,282,734 |
| 2023-08-17 | $33.79 | $33.96 | $32.89 | $32.99 | $32.99 | 6,342,108 |
| 2023-08-16 | $34.71 | $34.98 | $33.70 | $33.74 | $33.74 | 5,438,160 |
| 2023-08-15 | $34.61 | $34.92 | $34.06 | $34.73 | $34.73 | 5,592,405 |
| 2023-08-14 | $33.57 | $34.86 | $33.25 | $34.58 | $34.58 | 5,946,424 |
| 2023-08-11 | $34.15 | $34.58 | $33.38 | $33.51 | $33.51 | 6,050,438 |
| 2023-08-10 | $34.71 | $34.95 | $32.74 | $33.87 | $33.87 | 11,382,271 |
| 2023-08-09 | $36.37 | $36.69 | $34.68 | $34.82 | $34.82 | 7,518,938 |
| 2023-08-08 | $35.55 | $36.47 | $34.96 | $36.22 | $36.22 | 7,777,744 |
| 2023-08-07 | $35.00 | $36.41 | $34.86 | $35.72 | $35.72 | 14,124,953 |
| 2023-08-04 | $34.96 | $36.60 | $34.76 | $35.71 | $35.71 | 9,938,368 |
| 2023-08-03 | $34.10 | $34.59 | $33.06 | $34.50 | $34.50 | 12,837,914 |
| 2023-08-02 | $33.00 | $35.38 | $31.57 | $34.29 | $34.29 | 38,479,088 |
| 2023-08-01 | $25.67 | $26.63 | $25.48 | $26.53 | $26.53 | 9,987,121 |
| 2023-07-31 | $25.77 | $26.11 | $25.41 | $26.01 | $26.01 | 5,875,117 |
| 2023-07-28 | $25.69 | $26.22 | $25.61 | $25.95 | $25.95 | 4,622,643 |
| 2023-07-27 | $25.85 | $26.03 | $25.09 | $25.32 | $25.32 | 4,690,020 |
| 2023-07-26 | $25.70 | $26.08 | $25.09 | $25.34 | $25.34 | 5,116,609 |
| 2023-07-25 | $25.67 | $26.28 | $25.58 | $25.99 | $25.99 | 2,741,718 |
| 2023-07-24 | $25.52 | $25.95 | $25.23 | $25.78 | $25.78 | 3,872,116 |
| 2023-07-21 | $26.43 | $26.47 | $25.34 | $25.68 | $25.68 | 5,709,893 |
| 2023-07-20 | $26.40 | $26.70 | $26.07 | $26.17 | $26.17 | 6,024,025 |
| 2023-07-19 | $26.52 | $26.78 | $26.28 | $26.69 | $26.69 | 6,889,789 |
| 2023-07-18 | $26.40 | $26.82 | $26.04 | $26.73 | $26.73 | 4,121,209 |
| 2023-07-17 | $26.30 | $26.72 | $26.11 | $26.35 | $26.35 | 3,027,360 |
| 2023-07-14 | $26.52 | $26.80 | $26.04 | $26.35 | $26.35 | 3,135,163 |
| 2023-07-13 | $25.94 | $27.03 | $25.77 | $26.51 | $26.51 | 5,184,687 |
| 2023-07-12 | $25.63 | $25.98 | $25.27 | $25.76 | $25.76 | 3,119,957 |
| 2023-07-11 | $25.31 | $25.59 | $25.19 | $25.31 | $25.31 | 3,047,606 |
| 2023-07-10 | $24.73 | $25.51 | $24.66 | $25.38 | $25.38 | 2,523,114 |
| 2023-07-07 | $24.57 | $25.00 | $24.46 | $24.65 | $24.65 | 2,532,586 |
| 2023-07-06 | $24.06 | $24.17 | $23.51 | $24.08 | $24.08 | 3,814,637 |
| 2023-07-05 | $24.73 | $24.78 | $24.29 | $24.30 | $24.30 | 3,535,209 |
| 2023-07-03 | $24.80 | $24.91 | $24.44 | $24.87 | $24.87 | 1,881,917 |
| 2023-06-30 | $24.34 | $25.01 | $24.03 | $24.77 | $24.77 | 5,216,226 |
| 2023-06-29 | $23.96 | $24.33 | $23.79 | $24.13 | $24.13 | 8,865,521 |
| 2023-06-28 | $23.59 | $23.77 | $23.07 | $23.35 | $23.35 | 5,087,990 |
| 2023-06-27 | $23.51 | $24.02 | $23.27 | $23.80 | $23.80 | 3,704,865 |
| 2023-06-26 | $23.50 | $24.26 | $23.38 | $23.45 | $23.45 | 7,315,207 |
| 2023-06-23 | $22.84 | $23.73 | $22.82 | $23.64 | $23.64 | 6,516,607 |
| 2023-06-22 | $22.76 | $23.43 | $22.60 | $23.31 | $23.31 | 4,356,195 |
| 2023-06-21 | $23.01 | $23.18 | $22.31 | $22.97 | $22.97 | 4,860,822 |
| 2023-06-20 | $22.45 | $23.41 | $22.39 | $23.34 | $23.34 | 5,143,545 |
| 2023-06-16 | $22.80 | $23.09 | $22.37 | $22.54 | $22.54 | 7,713,660 |
| 2023-06-15 | $22.42 | $22.78 | $22.15 | $22.60 | $22.60 | 4,453,303 |
| 2023-06-14 | $22.50 | $22.80 | $22.24 | $22.55 | $22.55 | 4,516,606 |
| 2023-06-13 | $21.44 | $22.52 | $21.40 | $22.45 | $22.45 | 6,638,666 |
| 2023-06-12 | $21.30 | $21.54 | $21.02 | $21.11 | $21.11 | 4,767,673 |
| 2023-06-09 | $21.23 | $21.35 | $20.85 | $21.19 | $21.19 | 3,968,645 |
| 2023-06-08 | $20.39 | $20.68 | $20.06 | $20.58 | $20.58 | 3,695,394 |
| 2023-06-07 | $20.00 | $20.61 | $19.89 | $20.56 | $20.56 | 5,017,801 |
| 2023-06-06 | $19.83 | $20.39 | $19.82 | $20.00 | $20.00 | 2,966,874 |
| 2023-06-05 | $19.44 | $20.14 | $19.39 | $20.07 | $20.07 | 4,166,733 |
| 2023-06-02 | $19.84 | $19.96 | $19.38 | $19.80 | $19.80 | 4,021,892 |
| 2023-06-01 | $19.37 | $19.65 | $19.10 | $19.40 | $19.40 | 4,783,172 |
| 2023-05-31 | $19.87 | $19.91 | $18.74 | $19.30 | $19.30 | 5,854,857 |
| 2023-05-30 | $20.43 | $20.53 | $19.83 | $20.14 | $20.14 | 9,997,522 |
| 2023-05-26 | $18.72 | $20.00 | $18.49 | $19.74 | $19.74 | 13,744,212 |
| 2023-05-25 | $18.30 | $19.19 | $17.95 | $18.51 | $18.51 | 29,409,888 |
| 2023-05-24 | $16.00 | $16.39 | $15.75 | $16.24 | $16.24 | 4,048,832 |
| 2023-05-23 | $16.31 | $16.72 | $16.17 | $16.29 | $16.29 | 5,738,816 |
| 2023-05-22 | $15.77 | $16.77 | $15.64 | $16.51 | $16.51 | 7,543,756 |
| 2023-05-19 | $16.07 | $16.09 | $15.50 | $15.56 | $15.56 | 3,661,351 |
| 2023-05-18 | $15.51 | $16.05 | $15.40 | $15.96 | $15.96 | 4,900,285 |
| 2023-05-17 | $15.31 | $15.68 | $15.18 | $15.63 | $15.63 | 2,741,209 |
| 2023-05-16 | $15.26 | $15.26 | $15.00 | $15.13 | $15.13 | 1,630,181 |
| 2023-05-15 | $15.10 | $15.51 | $15.07 | $15.32 | $15.32 | 2,162,365 |
| 2023-05-12 | $15.31 | $15.46 | $14.95 | $15.10 | $15.10 | 1,711,292 |
| 2023-05-11 | $15.23 | $15.42 | $15.07 | $15.33 | $15.33 | 1,672,046 |
| 2023-05-10 | $15.48 | $15.58 | $15.05 | $15.29 | $15.29 | 2,510,000 |
| 2023-05-09 | $14.91 | $15.42 | $14.84 | $15.26 | $15.26 | 3,253,137 |
| 2023-05-08 | $15.18 | $15.22 | $14.68 | $15.08 | $15.08 | 2,129,972 |
| 2023-05-05 | $14.44 | $15.23 | $14.28 | $14.98 | $14.98 | 4,187,373 |
| 2023-05-04 | $14.90 | $14.92 | $14.28 | $14.31 | $14.31 | 3,302,492 |
| 2023-05-03 | $14.98 | $15.55 | $14.89 | $14.93 | $14.93 | 5,293,086 |
| 2023-05-02 | $14.84 | $14.99 | $14.50 | $14.92 | $14.92 | 3,744,829 |
| 2023-05-01 | $14.78 | $15.01 | $14.64 | $14.82 | $14.82 | 3,492,949 |
| 2023-04-28 | $14.51 | $15.09 | $14.40 | $14.92 | $14.92 | 5,048,553 |
| 2023-04-27 | $14.00 | $14.70 | $13.73 | $14.49 | $14.49 | 6,112,621 |
| 2023-04-26 | $14.33 | $15.15 | $13.06 | $13.59 | $13.59 | 16,744,083 |
| 2023-04-25 | $12.55 | $12.67 | $12.22 | $12.23 | $12.23 | 6,819,238 |
| 2023-04-24 | $12.26 | $12.77 | $12.20 | $12.73 | $12.73 | 5,059,315 |
| 2023-04-21 | $12.23 | $12.34 | $11.95 | $12.18 | $12.18 | 2,575,291 |
| 2023-04-20 | $12.28 | $12.52 | $12.16 | $12.27 | $12.27 | 1,937,491 |
| 2023-04-19 | $12.14 | $12.51 | $12.02 | $12.49 | $12.49 | 4,485,632 |
| 2023-04-18 | $12.65 | $12.73 | $12.12 | $12.36 | $12.36 | 3,716,193 |
| 2023-04-17 | $12.44 | $12.72 | $12.34 | $12.57 | $12.57 | 2,361,578 |
| 2023-04-14 | $12.36 | $12.63 | $12.19 | $12.43 | $12.43 | 2,621,001 |
| 2023-04-13 | $12.28 | $12.48 | $12.05 | $12.43 | $12.43 | 4,092,600 |
| 2023-04-12 | $12.67 | $12.67 | $12.19 | $12.25 | $12.25 | 2,689,491 |
| 2023-04-11 | $12.60 | $12.75 | $12.47 | $12.55 | $12.55 | 2,925,481 |
| 2023-04-10 | $12.30 | $12.62 | $12.24 | $12.55 | $12.55 | 3,449,823 |
| 2023-04-06 | $12.85 | $12.89 | $12.26 | $12.38 | $12.38 | 3,482,164 |
| 2023-04-05 | $12.92 | $13.00 | $12.72 | $12.92 | $12.92 | 3,206,833 |
| 2023-04-04 | $13.98 | $14.10 | $12.95 | $13.10 | $13.10 | 2,943,141 |
| 2023-04-03 | $14.24 | $14.45 | $13.73 | $13.97 | $13.97 | 2,261,327 |
| 2023-03-31 | $13.96 | $14.44 | $13.89 | $14.31 | $14.31 | 3,137,027 |
| 2023-03-30 | $13.99 | $14.15 | $13.78 | $13.80 | $13.80 | 2,696,533 |
| 2023-03-29 | $13.53 | $13.81 | $13.39 | $13.71 | $13.71 | 3,241,592 |
| 2023-03-28 | $13.19 | $13.35 | $13.04 | $13.21 | $13.21 | 1,967,754 |
| 2023-03-27 | $13.30 | $13.36 | $13.04 | $13.19 | $13.19 | 2,611,325 |
| 2023-03-24 | $13.04 | $13.17 | $12.70 | $13.09 | $13.09 | 1,880,438 |
| 2023-03-23 | $13.60 | $14.05 | $12.99 | $13.23 | $13.23 | 2,124,792 |
| 2023-03-22 | $13.79 | $14.05 | $13.44 | $13.45 | $13.45 | 2,532,912 |
| 2023-03-21 | $13.68 | $13.82 | $13.59 | $13.77 | $13.77 | 2,253,063 |
| 2023-03-20 | $13.33 | $13.36 | $12.97 | $13.22 | $13.22 | 4,987,650 |
| 2023-03-17 | $13.48 | $13.66 | $13.09 | $13.12 | $13.12 | 4,399,501 |
| 2023-03-16 | $13.10 | $13.75 | $13.03 | $13.60 | $13.60 | 2,994,962 |
| 2023-03-15 | $13.43 | $13.56 | $12.91 | $13.32 | $13.32 | 3,688,673 |
| 2023-03-14 | $14.19 | $14.39 | $13.78 | $13.95 | $13.95 | 3,306,232 |
| 2023-03-13 | $13.94 | $14.09 | $13.49 | $13.83 | $13.83 | 4,944,558 |
| 2023-03-10 | $15.39 | $15.39 | $14.06 | $14.24 | $14.24 | 4,830,135 |
| 2023-03-09 | $15.87 | $15.94 | $15.35 | $15.38 | $15.38 | 2,730,154 |
| 2023-03-08 | $15.87 | $15.97 | $15.68 | $15.74 | $15.74 | 2,076,898 |
| 2023-03-07 | $16.14 | $16.34 | $15.79 | $15.84 | $15.84 | 1,725,833 |
| 2023-03-06 | $16.39 | $16.61 | $16.02 | $16.19 | $16.19 | 3,333,580 |
| 2023-03-03 | $15.88 | $16.45 | $15.75 | $16.36 | $16.36 | 3,580,841 |
| 2023-03-02 | $15.78 | $15.92 | $15.60 | $15.83 | $15.83 | 3,145,851 |
| 2023-03-01 | $16.17 | $16.46 | $15.98 | $16.13 | $16.13 | 3,630,403 |
| 2023-02-28 | $15.66 | $16.34 | $15.63 | $16.25 | $16.25 | 3,105,853 |
| 2023-02-27 | $16.03 | $16.10 | $15.68 | $15.76 | $15.76 | 2,715,484 |
| 2023-02-24 | $16.24 | $16.24 | $15.39 | $15.81 | $15.81 | 3,492,345 |
| 2023-02-23 | $15.90 | $16.49 | $15.54 | $16.46 | $16.46 | 7,040,275 |
| 2023-02-22 | $17.01 | $17.88 | $15.24 | $15.52 | $15.52 | 11,974,369 |
| 2023-02-21 | $15.83 | $16.00 | $15.20 | $15.26 | $15.26 | 4,883,380 |
| 2023-02-17 | $15.82 | $16.08 | $15.67 | $16.06 | $16.06 | 3,823,910 |
| 2023-02-16 | $15.74 | $16.24 | $15.62 | $16.03 | $16.03 | 2,939,917 |
| 2023-02-15 | $15.63 | $16.10 | $15.44 | $16.07 | $16.07 | 3,355,013 |
| 2023-02-14 | $15.05 | $15.70 | $14.91 | $15.63 | $15.63 | 2,557,261 |
| 2023-02-13 | $14.47 | $15.23 | $14.35 | $15.22 | $15.22 | 2,269,425 |
| 2023-02-10 | $15.56 | $15.67 | $14.36 | $14.46 | $14.46 | 3,260,234 |
| 2023-02-09 | $16.05 | $16.29 | $15.44 | $15.65 | $15.65 | 3,937,868 |
| 2023-02-08 | $15.09 | $15.85 | $14.98 | $15.73 | $15.73 | 5,075,125 |
| 2023-02-07 | $14.29 | $15.29 | $14.19 | $15.25 | $15.25 | 4,991,250 |
| 2023-02-06 | $14.32 | $14.47 | $14.08 | $14.20 | $14.20 | 3,748,517 |
| 2023-02-03 | $14.63 | $15.23 | $14.48 | $14.59 | $14.59 | 3,013,584 |
| 2023-02-02 | $14.93 | $15.36 | $14.84 | $15.04 | $15.04 | 2,340,468 |
| 2023-02-01 | $14.18 | $14.90 | $13.98 | $14.70 | $14.70 | 2,065,612 |
| 2023-01-31 | $14.03 | $14.30 | $13.89 | $14.22 | $14.22 | 2,066,480 |
| 2023-01-30 | $14.09 | $14.19 | $13.78 | $13.96 | $13.96 | 1,808,125 |
| 2023-01-27 | $13.90 | $14.51 | $13.86 | $14.38 | $14.38 | 3,144,095 |
| 2023-01-26 | $14.61 | $14.67 | $13.65 | $14.05 | $14.05 | 4,217,216 |
| 2023-01-25 | $14.81 | $14.84 | $14.29 | $14.35 | $14.35 | 3,616,441 |
| 2023-01-24 | $15.54 | $15.57 | $15.12 | $15.25 | $15.25 | 2,496,735 |
| 2023-01-23 | $14.65 | $15.63 | $14.61 | $15.53 | $15.53 | 4,017,694 |
| 2023-01-20 | $14.11 | $14.60 | $13.90 | $14.52 | $14.52 | 1,491,001 |
| 2023-01-19 | $14.22 | $14.38 | $13.91 | $13.94 | $13.94 | 2,197,046 |
| 2023-01-18 | $15.02 | $15.39 | $14.47 | $14.48 | $14.48 | 2,442,931 |
| 2023-01-17 | $14.95 | $15.00 | $14.76 | $14.96 | $14.96 | 1,798,214 |
| 2023-01-13 | $14.82 | $15.00 | $14.67 | $14.97 | $14.97 | 1,840,534 |
| 2023-01-12 | $14.71 | $15.00 | $14.48 | $14.98 | $14.98 | 1,886,463 |
| 2023-01-11 | $14.70 | $14.79 | $14.37 | $14.64 | $14.64 | 1,817,874 |
| 2023-01-10 | $14.72 | $14.76 | $14.05 | $14.52 | $14.52 | 2,424,958 |
| 2023-01-09 | $14.26 | $15.10 | $14.20 | $14.82 | $14.82 | 4,388,610 |
| 2023-01-06 | $13.74 | $14.21 | $13.53 | $14.12 | $14.12 | 2,504,685 |
| 2023-01-05 | $13.35 | $13.57 | $13.14 | $13.53 | $13.53 | 2,951,628 |
| 2023-01-04 | $13.51 | $13.62 | $13.14 | $13.50 | $13.50 | 2,505,339 |
| 2023-01-03 | $13.86 | $14.11 | $13.21 | $13.30 | $13.30 | 3,458,272 |
| 2022-12-30 | $13.26 | $13.68 | $13.24 | $13.66 | $13.66 | 2,353,954 |
| 2022-12-29 | $12.58 | $13.77 | $12.58 | $13.53 | $13.53 | 3,452,142 |
| 2022-12-28 | $12.63 | $12.81 | $12.30 | $12.35 | $12.35 | 1,633,218 |
| 2022-12-27 | $12.85 | $13.01 | $12.56 | $12.58 | $12.58 | 2,087,376 |
| 2022-12-23 | $12.77 | $12.89 | $12.55 | $12.82 | $12.82 | 1,282,336 |
| 2022-12-22 | $12.92 | $13.00 | $12.53 | $12.78 | $12.78 | 1,663,179 |
| 2022-12-21 | $13.00 | $13.27 | $12.91 | $13.14 | $13.14 | 1,621,384 |
| 2022-12-20 | $12.55 | $12.98 | $12.33 | $12.85 | $12.85 | 1,624,423 |
| 2022-12-19 | $13.16 | $13.16 | $12.61 | $12.68 | $12.68 | 2,309,356 |
| 2022-12-16 | $13.08 | $13.27 | $12.89 | $13.14 | $13.14 | 4,501,470 |
| 2022-12-15 | $13.57 | $13.75 | $13.14 | $13.25 | $13.25 | 1,879,244 |
| 2022-12-14 | $14.01 | $14.26 | $13.77 | $13.91 | $13.91 | 1,893,845 |
| 2022-12-13 | $14.28 | $14.50 | $13.76 | $14.08 | $14.08 | 2,798,859 |
| 2022-12-12 | $13.58 | $13.66 | $13.34 | $13.62 | $13.62 | 2,398,691 |
| 2022-12-09 | $14.17 | $14.44 | $13.64 | $13.64 | $13.64 | 2,469,012 |
| 2022-12-08 | $13.81 | $14.52 | $13.70 | $14.24 | $14.24 | 2,774,220 |
| 2022-12-07 | $13.87 | $14.04 | $13.49 | $13.66 | $13.66 | 2,911,932 |
| 2022-12-06 | $14.42 | $14.49 | $13.82 | $13.93 | $13.93 | 3,117,129 |
| 2022-12-05 | $14.49 | $14.62 | $14.16 | $14.35 | $14.35 | 2,045,578 |
| 2022-12-02 | $13.88 | $14.92 | $13.82 | $14.76 | $14.76 | 3,201,343 |
| 2022-12-01 | $14.25 | $14.58 | $14.05 | $14.20 | $14.20 | 2,557,055 |
| 2022-11-30 | $13.26 | $13.91 | $13.08 | $13.85 | $13.85 | 2,282,860 |
| 2022-11-29 | $13.16 | $13.27 | $13.03 | $13.20 | $13.20 | 1,933,726 |
| 2022-11-28 | $13.49 | $14.06 | $13.03 | $13.10 | $13.09 | 2,479,180 |
| 2022-11-25 | $13.83 | $13.96 | $13.60 | $13.74 | $13.73 | 1,138,774 |
| 2022-11-23 | $13.83 | $14.09 | $13.82 | $13.86 | $13.86 | 1,493,602 |
| 2022-11-22 | $14.07 | $14.19 | $13.58 | $13.81 | $13.81 | 2,076,406 |
| 2022-11-21 | $13.79 | $14.20 | $13.66 | $14.03 | $14.03 | 2,597,372 |
| 2022-11-18 | $14.19 | $14.24 | $13.57 | $13.84 | $13.84 | 2,389,406 |
| 2022-11-17 | $13.52 | $14.10 | $13.46 | $13.99 | $13.99 | 3,607,871 |
| 2022-11-16 | $14.44 | $14.59 | $13.39 | $13.88 | $13.88 | 5,323,549 |
| 2022-11-15 | $15.43 | $15.74 | $14.44 | $14.70 | $14.70 | 5,622,597 |
| 2022-11-14 | $15.14 | $15.45 | $14.92 | $14.93 | $14.93 | 2,306,422 |
| 2022-11-11 | $15.41 | $16.02 | $15.26 | $15.36 | $15.36 | 3,801,998 |
| 2022-11-10 | $15.60 | $16.07 | $15.15 | $15.28 | $15.28 | 5,087,200 |
| 2022-11-09 | $14.36 | $14.76 | $14.22 | $14.64 | $14.64 | 3,066,559 |
| 2022-11-08 | $14.63 | $14.82 | $14.28 | $14.66 | $14.66 | 3,478,593 |
| 2022-11-07 | $14.83 | $14.94 | $14.01 | $14.60 | $14.60 | 3,503,258 |
| 2022-11-04 | $14.31 | $14.41 | $13.64 | $14.18 | $14.18 | 3,230,830 |
| 2022-11-03 | $13.80 | $14.37 | $13.74 | $13.92 | $13.92 | 5,025,904 |
| 2022-11-02 | $14.72 | $14.85 | $14.05 | $14.08 | $14.08 | 3,673,477 |
| 2022-11-01 | $14.65 | $14.93 | $14.20 | $14.84 | $14.84 | 4,321,223 |
| 2022-10-31 | $14.88 | $15.03 | $14.26 | $14.31 | $14.31 | 4,393,725 |
| 2022-10-28 | $14.78 | $15.01 | $14.16 | $14.96 | $14.96 | 4,651,615 |
| 2022-10-27 | $15.25 | $15.74 | $14.49 | $14.79 | $14.79 | 6,037,465 |
| 2022-10-26 | $14.22 | $14.75 | $13.69 | $14.60 | $14.60 | 7,201,483 |
| 2022-10-25 | $13.89 | $14.36 | $13.85 | $14.13 | $14.13 | 5,039,124 |
| 2022-10-24 | $13.26 | $13.89 | $12.99 | $13.78 | $13.78 | 4,174,417 |
| 2022-10-21 | $12.31 | $13.39 | $12.17 | $13.21 | $13.21 | 5,760,882 |
| 2022-10-20 | $12.14 | $13.18 | $12.08 | $12.37 | $12.37 | 11,496,659 |
| 2022-10-19 | $11.33 | $11.47 | $11.10 | $11.40 | $11.40 | 8,678,390 |
| 2022-10-18 | $11.35 | $11.58 | $11.23 | $11.48 | $11.48 | 16,244,038 |
| 2022-10-17 | $10.51 | $10.89 | $10.46 | $10.86 | $10.86 | 5,278,387 |
| 2022-10-14 | $10.92 | $11.15 | $10.21 | $10.22 | $10.22 | 4,166,029 |
| 2022-10-13 | $10.44 | $11.04 | $10.24 | $10.88 | $10.88 | 9,816,677 |
| 2022-10-12 | $11.11 | $11.23 | $10.83 | $10.91 | $10.91 | 3,354,314 |
| 2022-10-11 | $11.15 | $11.33 | $10.77 | $11.08 | $11.08 | 6,192,092 |
| 2022-10-10 | $11.01 | $11.36 | $10.99 | $11.24 | $11.24 | 5,607,869 |
| 2022-10-07 | $11.62 | $11.76 | $10.92 | $10.95 | $10.95 | 2,473,348 |
| 2022-10-06 | $11.98 | $12.22 | $11.77 | $11.86 | $11.86 | 3,684,988 |
| 2022-10-05 | $11.62 | $12.06 | $11.38 | $11.99 | $11.99 | 3,558,000 |
| 2022-10-04 | $11.66 | $12.32 | $11.57 | $11.96 | $11.96 | 4,771,156 |
| 2022-10-03 | $9.93 | $11.65 | $9.89 | $11.25 | $11.25 | 7,350,657 |
| 2022-09-30 | $9.66 | $10.10 | $9.60 | $9.72 | $9.72 | 2,685,642 |
| 2022-09-29 | $9.99 | $10.09 | $9.48 | $9.69 | $9.69 | 2,322,877 |
| 2022-09-28 | $9.71 | $10.46 | $9.67 | $10.34 | $10.34 | 2,642,369 |
| 2022-09-27 | $9.98 | $10.20 | $9.60 | $9.68 | $9.68 | 3,914,252 |
| 2022-09-26 | $9.82 | $10.25 | $9.64 | $9.79 | $9.79 | 5,170,923 |
| 2022-09-23 | $10.53 | $10.74 | $9.76 | $9.95 | $9.95 | 4,132,199 |
| 2022-09-22 | $11.68 | $11.76 | $10.98 | $11.03 | $11.03 | 5,361,958 |
| 2022-09-21 | $12.30 | $12.42 | $11.70 | $11.75 | $11.75 | 2,627,820 |
| 2022-09-20 | $12.32 | $12.44 | $12.08 | $12.20 | $12.20 | 2,641,823 |
| 2022-09-19 | $12.10 | $12.56 | $12.06 | $12.51 | $12.51 | 2,385,196 |
| 2022-09-16 | $12.66 | $12.69 | $12.12 | $12.33 | $12.33 | 3,532,358 |
| 2022-09-15 | $12.92 | $13.36 | $12.89 | $13.02 | $13.02 | 2,073,859 |
| 2022-09-14 | $12.67 | $13.10 | $12.22 | $13.06 | $13.06 | 4,740,920 |
| 2022-09-13 | $12.84 | $13.18 | $12.64 | $12.72 | $12.72 | 3,496,899 |
| 2022-09-12 | $13.25 | $13.52 | $13.14 | $13.43 | $13.43 | 4,121,428 |
| 2022-09-09 | $12.38 | $13.45 | $12.38 | $13.37 | $13.37 | 4,838,390 |
| 2022-09-08 | $11.52 | $12.26 | $11.52 | $12.23 | $12.23 | 2,342,981 |
| 2022-09-07 | $11.14 | $11.84 | $11.10 | $11.71 | $11.71 | 1,378,354 |
| 2022-09-06 | $11.27 | $11.29 | $11.02 | $11.18 | $11.18 | 1,547,346 |
| 2022-09-02 | $11.72 | $11.72 | $11.15 | $11.21 | $11.21 | 2,851,018 |
| 2022-09-01 | $11.35 | $11.53 | $11.00 | $11.49 | $11.49 | 4,762,151 |
| 2022-08-31 | $11.81 | $11.87 | $11.31 | $11.53 | $11.53 | 3,629,990 |
| 2022-08-30 | $12.03 | $12.17 | $11.58 | $11.75 | $11.75 | 1,515,324 |
| 2022-08-29 | $11.55 | $12.10 | $11.52 | $11.88 | $11.88 | 2,213,285 |
| 2022-08-26 | $12.48 | $12.48 | $11.79 | $11.83 | $11.83 | 2,808,469 |
| 2022-08-25 | $12.39 | $12.65 | $12.24 | $12.51 | $12.51 | 2,570,649 |
| 2022-08-24 | $12.12 | $12.32 | $11.98 | $12.21 | $12.21 | 1,583,346 |
| 2022-08-23 | $12.05 | $12.19 | $11.94 | $12.05 | $12.05 | 2,899,877 |
| 2022-08-22 | $11.96 | $12.27 | $11.84 | $12.05 | $12.05 | 4,354,390 |
| 2022-08-19 | $12.84 | $12.97 | $12.30 | $12.33 | $12.33 | 2,441,818 |
| 2022-08-18 | $13.11 | $13.25 | $12.91 | $13.06 | $13.06 | 2,982,549 |
| 2022-08-17 | $12.99 | $13.25 | $12.73 | $13.11 | $13.11 | 3,508,492 |
| 2022-08-16 | $13.15 | $13.65 | $13.07 | $13.39 | $13.39 | 4,084,878 |
| 2022-08-15 | $13.42 | $13.68 | $13.10 | $13.34 | $13.34 | 3,469,650 |
| 2022-08-12 | $13.06 | $13.54 | $12.88 | $13.52 | $13.52 | 3,879,589 |
| 2022-08-11 | $13.14 | $13.40 | $12.74 | $12.83 | $12.83 | 3,215,224 |
| 2022-08-10 | $12.67 | $12.97 | $12.19 | $12.96 | $12.96 | 4,786,916 |
| 2022-08-09 | $12.73 | $12.73 | $11.91 | $12.16 | $12.16 | 5,297,780 |
| 2022-08-08 | $13.02 | $13.46 | $12.91 | $12.97 | $12.97 | 3,033,483 |
| 2022-08-05 | $12.78 | $13.00 | $12.49 | $12.83 | $12.83 | 4,955,433 |
| 2022-08-04 | $12.20 | $13.43 | $12.00 | $13.17 | $13.17 | 6,395,892 |
| 2022-08-03 | $11.64 | $12.45 | $10.73 | $11.99 | $11.99 | 9,989,291 |
| 2022-08-02 | $11.29 | $12.00 | $11.29 | $11.77 | $11.77 | 4,071,733 |
| 2022-08-01 | $11.23 | $11.58 | $11.08 | $11.45 | $11.45 | 2,515,182 |
| 2022-07-29 | $10.94 | $11.43 | $10.88 | $11.42 | $11.42 | 2,963,240 |
| 2022-07-28 | $10.77 | $11.03 | $10.53 | $10.98 | $10.98 | 2,028,732 |
| 2022-07-27 | $10.44 | $10.52 | $10.28 | $10.50 | $10.50 | 2,043,719 |
| 2022-07-26 | $10.37 | $10.42 | $10.18 | $10.25 | $10.25 | 1,502,348 |
| 2022-07-25 | $10.56 | $10.70 | $10.28 | $10.46 | $10.46 | 2,204,688 |
| 2022-07-22 | $10.44 | $10.79 | $10.35 | $10.61 | $10.61 | 3,593,563 |
| 2022-07-21 | $10.12 | $10.46 | $10.09 | $10.37 | $10.37 | 2,135,461 |
| 2022-07-20 | $9.61 | $10.24 | $9.61 | $10.17 | $10.17 | 3,432,382 |
| 2022-07-19 | $9.02 | $9.53 | $8.93 | $9.51 | $9.51 | 2,674,119 |
| 2022-07-18 | $9.13 | $9.17 | $8.75 | $8.79 | $8.79 | 2,239,066 |
| 2022-07-15 | $8.63 | $9.03 | $8.39 | $8.94 | $8.94 | 3,447,555 |
| 2022-07-14 | $8.17 | $8.51 | $8.12 | $8.43 | $8.43 | 2,942,845 |
| 2022-07-13 | $8.45 | $8.64 | $8.26 | $8.39 | $8.39 | 2,941,229 |
| 2022-07-12 | $8.60 | $9.01 | $8.55 | $8.68 | $8.68 | 3,344,232 |
| 2022-07-11 | $8.88 | $9.00 | $8.61 | $8.68 | $8.68 | 3,211,810 |
| 2022-07-08 | $9.12 | $9.28 | $8.94 | $9.03 | $9.03 | 1,969,879 |
| 2022-07-07 | $8.75 | $9.24 | $8.65 | $9.17 | $9.17 | 3,638,869 |
| 2022-07-06 | $8.55 | $8.80 | $8.43 | $8.64 | $8.64 | 8,316,111 |
| 2022-07-05 | $8.12 | $8.61 | $7.76 | $8.60 | $8.60 | 4,408,715 |
| 2022-07-01 | $8.16 | $8.54 | $8.09 | $8.29 | $8.29 | 5,359,537 |
| 2022-06-30 | $8.73 | $8.79 | $8.15 | $8.22 | $8.22 | 8,105,819 |
| 2022-06-29 | $9.52 | $9.56 | $8.92 | $8.94 | $8.94 | 4,448,891 |
| 2022-06-28 | $10.05 | $10.31 | $9.56 | $9.59 | $9.59 | 2,000,722 |
| 2022-06-27 | $10.32 | $10.40 | $9.89 | $10.00 | $10.00 | 3,144,842 |
| 2022-06-24 | $9.55 | $10.27 | $9.53 | $10.23 | $10.23 | 9,564,755 |
| 2022-06-23 | $9.21 | $9.43 | $9.02 | $9.42 | $9.42 | 2,701,553 |
| 2022-06-22 | $8.92 | $9.31 | $8.92 | $9.19 | $9.19 | 4,048,008 |
| 2022-06-21 | $9.35 | $9.35 | $9.03 | $9.19 | $9.19 | 4,084,455 |
| 2022-06-17 | $9.07 | $9.33 | $9.00 | $9.18 | $9.18 | 4,339,716 |
| 2022-06-16 | $9.33 | $9.45 | $8.92 | $9.04 | $9.04 | 5,474,890 |
| 2022-06-15 | $9.45 | $10.07 | $9.36 | $9.69 | $9.69 | 5,399,972 |
| 2022-06-14 | $9.46 | $9.61 | $9.17 | $9.36 | $9.36 | 6,433,140 |
| 2022-06-13 | $9.71 | $9.89 | $9.40 | $9.41 | $9.41 | 6,325,325 |
| 2022-06-10 | $10.21 | $10.33 | $10.02 | $10.09 | $10.09 | 5,388,937 |
| 2022-06-09 | $10.86 | $10.86 | $10.48 | $10.49 | $10.49 | 4,997,607 |
| 2022-06-08 | $11.21 | $11.33 | $10.73 | $10.95 | $10.95 | 5,353,084 |
| 2022-06-07 | $10.87 | $11.45 | $10.80 | $11.41 | $11.41 | 5,971,662 |
| 2022-06-06 | $11.19 | $11.37 | $10.85 | $11.02 | $11.02 | 6,891,392 |
| 2022-06-03 | $10.69 | $10.94 | $10.20 | $10.87 | $10.87 | 14,598,527 |
| 2022-06-02 | $10.40 | $11.05 | $10.32 | $10.86 | $10.86 | 8,995,838 |
| 2022-06-01 | $10.92 | $11.16 | $10.00 | $10.34 | $10.34 | 9,220,376 |
| 2022-05-31 | $11.49 | $11.49 | $10.94 | $10.99 | $10.99 | 5,310,631 |
| 2022-05-27 | $11.07 | $11.51 | $10.99 | $11.44 | $11.44 | 5,822,315 |
| 2022-05-26 | $10.34 | $11.26 | $10.27 | $10.86 | $10.86 | 5,966,986 |
| 2022-05-25 | $10.25 | $10.42 | $9.67 | $10.24 | $10.24 | 7,147,616 |
| 2022-05-24 | $10.69 | $10.69 | $9.85 | $10.25 | $10.25 | 4,667,740 |
| 2022-05-23 | $10.86 | $11.00 | $10.55 | $10.79 | $10.79 | 3,018,968 |
| 2022-05-20 | $11.12 | $11.18 | $10.60 | $10.84 | $10.84 | 5,960,155 |
| 2022-05-19 | $10.84 | $11.59 | $10.84 | $10.98 | $10.98 | 4,873,660 |
| 2022-05-18 | $11.21 | $11.58 | $10.85 | $10.92 | $10.92 | 2,734,342 |
| 2022-05-17 | $11.16 | $11.47 | $11.04 | $11.41 | $11.41 | 2,745,804 |
| 2022-05-16 | $11.22 | $11.31 | $10.72 | $10.79 | $10.79 | 2,216,982 |
| 2022-05-13 | $10.74 | $11.47 | $10.64 | $11.30 | $11.30 | 3,724,753 |
| 2022-05-12 | $9.88 | $10.68 | $9.88 | $10.44 | $10.44 | 4,539,795 |
| 2022-05-11 | $9.89 | $10.42 | $9.61 | $10.17 | $10.17 | 5,569,864 |
| 2022-05-10 | $11.39 | $11.56 | $10.04 | $10.05 | $10.05 | 6,103,541 |
| 2022-05-09 | $11.85 | $11.91 | $11.14 | $11.16 | $11.16 | 2,664,481 |
| 2022-05-06 | $12.38 | $12.41 | $11.80 | $12.21 | $12.21 | 2,076,277 |
| 2022-05-05 | $13.13 | $13.13 | $12.21 | $12.51 | $12.51 | 3,199,231 |
| 2022-05-04 | $12.73 | $13.32 | $12.26 | $13.29 | $13.29 | 2,342,330 |
| 2022-05-03 | $12.48 | $12.93 | $12.42 | $12.75 | $12.75 | 1,929,830 |
| 2022-05-02 | $12.48 | $12.91 | $12.16 | $12.61 | $12.61 | 3,397,588 |
| 2022-04-29 | $12.66 | $13.13 | $12.47 | $12.53 | $12.53 | 3,631,966 |
| 2022-04-28 | $12.98 | $13.09 | $12.10 | $12.76 | $12.76 | 4,640,951 |
| 2022-04-27 | $12.76 | $13.22 | $12.39 | $12.87 | $12.87 | 6,304,421 |
| 2022-04-26 | $11.96 | $12.04 | $11.51 | $11.54 | $11.54 | 4,841,346 |
| 2022-04-25 | $11.50 | $12.09 | $11.29 | $12.06 | $12.06 | 5,055,468 |
| 2022-04-22 | $12.31 | $12.38 | $11.57 | $11.63 | $11.63 | 3,708,448 |
| 2022-04-21 | $13.05 | $13.12 | $12.30 | $12.44 | $12.44 | 3,047,820 |
| 2022-04-20 | $13.20 | $13.27 | $12.88 | $12.90 | $12.90 | 4,113,016 |
| 2022-04-19 | $12.08 | $13.22 | $11.94 | $13.07 | $13.07 | 4,146,677 |
| 2022-04-18 | $12.23 | $12.39 | $11.85 | $12.06 | $12.06 | 3,221,697 |
| 2022-04-14 | $13.04 | $13.17 | $12.34 | $12.38 | $12.38 | 3,012,646 |
| 2022-04-13 | $12.32 | $13.12 | $12.32 | $13.12 | $13.12 | 2,574,968 |
| 2022-04-12 | $13.09 | $13.25 | $12.26 | $12.37 | $12.37 | 4,140,846 |
| 2022-04-11 | $13.30 | $13.60 | $12.92 | $12.96 | $12.96 | 3,885,507 |
| 2022-04-08 | $13.41 | $13.74 | $13.29 | $13.54 | $13.54 | 3,341,009 |
| 2022-04-07 | $13.64 | $13.91 | $13.24 | $13.47 | $13.47 | 3,169,506 |
| 2022-04-06 | $13.52 | $13.75 | $13.27 | $13.66 | $13.66 | 2,470,980 |
| 2022-04-05 | $14.58 | $14.61 | $13.76 | $13.85 | $13.85 | 4,376,751 |
| 2022-04-04 | $14.34 | $14.53 | $13.93 | $14.49 | $14.49 | 3,067,081 |
| 2022-04-01 | $14.73 | $15.20 | $14.36 | $14.58 | $14.58 | 6,237,165 |
| 2022-03-31 | $13.80 | $14.25 | $13.69 | $14.00 | $14.00 | 5,565,198 |
| 2022-03-30 | $13.35 | $13.76 | $13.34 | $13.71 | $13.71 | 4,587,931 |
| 2022-03-29 | $13.40 | $13.85 | $13.30 | $13.64 | $13.64 | 5,330,725 |
| 2022-03-28 | $12.86 | $13.15 | $12.51 | $13.05 | $13.05 | 4,792,635 |
| 2022-03-25 | $12.72 | $12.92 | $12.14 | $12.85 | $12.85 | 4,667,878 |
| 2022-03-24 | $13.14 | $13.21 | $12.57 | $12.78 | $12.78 | 4,380,140 |
| 2022-03-23 | $13.14 | $13.56 | $12.98 | $13.11 | $13.11 | 5,698,424 |
| 2022-03-22 | $13.08 | $13.61 | $13.01 | $13.42 | $13.42 | 7,112,273 |
| 2022-03-21 | $13.69 | $13.78 | $12.86 | $13.04 | $13.04 | 6,208,991 |
| 2022-03-18 | $13.04 | $13.62 | $13.04 | $13.40 | $13.40 | 4,413,975 |
| 2022-03-17 | $12.21 | $13.39 | $12.16 | $13.22 | $13.22 | 5,278,019 |
| 2022-03-16 | $12.02 | $12.55 | $12.01 | $12.32 | $12.32 | 5,783,202 |
| 2022-03-15 | $11.16 | $11.92 | $10.96 | $11.89 | $11.89 | 5,581,882 |
| 2022-03-14 | $11.81 | $12.00 | $10.98 | $11.13 | $11.13 | 5,718,321 |
| 2022-03-11 | $11.54 | $11.98 | $11.48 | $11.84 | $11.84 | 6,518,868 |
| 2022-03-10 | $10.60 | $11.49 | $10.47 | $11.39 | $11.39 | 6,141,974 |
| 2022-03-09 | $10.53 | $11.10 | $10.48 | $10.92 | $10.92 | 7,174,907 |
| 2022-03-08 | $10.10 | $10.31 | $9.59 | $10.19 | $10.19 | 6,391,616 |
| 2022-03-07 | $10.68 | $10.71 | $10.03 | $10.05 | $10.05 | 10,042,701 |
| 2022-03-04 | $11.43 | $11.53 | $10.39 | $10.57 | $10.57 | 8,436,620 |
| 2022-03-03 | $12.02 | $12.06 | $11.41 | $11.50 | $11.50 | 6,230,024 |
| 2022-03-02 | $12.62 | $12.74 | $11.88 | $12.00 | $12.00 | 7,589,441 |
| 2022-03-01 | $12.88 | $12.99 | $12.56 | $12.59 | $12.59 | 7,668,188 |
| 2022-02-28 | $12.94 | $13.39 | $12.82 | $13.02 | $13.02 | 7,558,829 |
| 2022-02-25 | $12.39 | $13.39 | $12.33 | $13.20 | $13.20 | 17,192,050 |
| 2022-02-24 | $11.48 | $12.56 | $11.31 | $12.39 | $12.39 | 17,918,767 |
| 2022-02-23 | $12.12 | $12.65 | $10.75 | $12.38 | $12.38 | 44,348,941 |
| 2022-02-22 | $20.22 | $20.35 | $19.52 | $19.57 | $19.57 | 2,898,432 |
| 2022-02-18 | $20.79 | $21.19 | $20.43 | $20.47 | $20.47 | 1,685,342 |
| 2022-02-17 | $21.67 | $21.74 | $20.67 | $20.69 | $20.69 | 1,210,537 |
| 2022-02-16 | $21.59 | $22.21 | $21.42 | $21.96 | $21.96 | 1,166,703 |
| 2022-02-15 | $21.25 | $21.70 | $21.09 | $21.68 | $21.68 | 1,348,559 |
| 2022-02-14 | $21.01 | $21.34 | $20.60 | $20.82 | $20.82 | 1,553,610 |
| 2022-02-11 | $22.41 | $22.54 | $20.96 | $21.14 | $21.14 | 1,771,848 |
| 2022-02-10 | $22.43 | $23.08 | $22.30 | $22.41 | $22.41 | 1,350,141 |
| 2022-02-09 | $22.87 | $23.10 | $22.46 | $22.82 | $22.82 | 1,580,141 |
| 2022-02-08 | $21.68 | $22.60 | $21.68 | $22.52 | $22.52 | 3,952,662 |
| 2022-02-07 | $21.37 | $22.09 | $21.32 | $21.62 | $21.62 | 3,592,594 |
| 2022-02-04 | $20.93 | $21.47 | $20.71 | $21.33 | $21.33 | 2,645,442 |
| 2022-02-03 | $20.90 | $21.41 | $20.86 | $20.93 | $20.93 | 4,568,774 |
| 2022-02-02 | $21.24 | $21.58 | $21.11 | $21.33 | $21.33 | 2,412,609 |
| 2022-02-01 | $21.05 | $21.28 | $20.48 | $21.11 | $21.11 | 2,720,853 |
| 2022-01-31 | $20.06 | $20.93 | $20.05 | $20.86 | $20.86 | 2,576,837 |
| 2022-01-28 | $19.64 | $20.06 | $19.11 | $20.05 | $20.05 | 2,054,608 |
| 2022-01-27 | $20.87 | $21.10 | $19.57 | $19.66 | $19.66 | 3,074,121 |
| 2022-01-26 | $21.44 | $21.61 | $20.48 | $20.63 | $20.63 | 2,274,448 |
| 2022-01-25 | $21.61 | $21.74 | $20.71 | $21.21 | $21.21 | 1,641,511 |
| 2022-01-24 | $21.02 | $22.00 | $20.54 | $21.92 | $21.92 | 2,565,934 |
| 2022-01-21 | $21.97 | $22.09 | $21.32 | $21.34 | $21.34 | 2,037,836 |
| 2022-01-20 | $22.39 | $23.06 | $21.96 | $21.98 | $21.98 | 1,784,146 |
| 2022-01-19 | $22.85 | $23.13 | $22.32 | $22.39 | $22.39 | 3,156,366 |
| 2022-01-18 | $22.89 | $23.16 | $22.46 | $22.73 | $22.73 | 2,087,088 |
| 2022-01-14 | $23.62 | $23.77 | $22.87 | $23.29 | $23.29 | 1,810,547 |
| 2022-01-13 | $24.07 | $24.20 | $23.72 | $23.77 | $23.77 | 2,507,668 |
| 2022-01-12 | $24.17 | $24.29 | $23.40 | $23.91 | $23.91 | 2,179,361 |
| 2022-01-11 | $23.51 | $23.98 | $23.35 | $23.97 | $23.97 | 2,296,845 |
| 2022-01-10 | $22.50 | $23.55 | $22.34 | $23.54 | $23.54 | 2,855,522 |
| 2022-01-07 | $23.48 | $23.77 | $22.53 | $22.55 | $22.55 | 4,071,596 |
| 2022-01-06 | $22.80 | $23.50 | $22.41 | $23.40 | $23.40 | 2,416,953 |
| 2022-01-05 | $23.83 | $23.90 | $22.73 | $22.84 | $22.84 | 3,887,920 |
| 2022-01-04 | $24.26 | $24.37 | $23.55 | $23.92 | $23.92 | 2,508,248 |
| 2022-01-03 | $25.17 | $25.17 | $24.03 | $24.38 | $24.38 | 4,275,093 |
| 2021-12-31 | $25.09 | $25.24 | $24.92 | $24.97 | $24.97 | 1,348,939 |
| 2021-12-30 | $25.00 | $25.36 | $25.00 | $25.18 | $25.18 | 2,279,322 |
| 2021-12-29 | $24.70 | $25.12 | $24.58 | $25.00 | $25.00 | 1,106,277 |
| 2021-12-28 | $24.94 | $24.98 | $24.42 | $24.70 | $24.70 | 1,282,281 |
| 2021-12-27 | $24.90 | $25.06 | $24.55 | $24.98 | $24.98 | 1,398,850 |
| 2021-12-23 | $24.14 | $24.95 | $23.98 | $24.86 | $24.86 | 1,208,711 |
| 2021-12-22 | $24.16 | $24.27 | $23.70 | $23.98 | $23.98 | 1,619,112 |
| 2021-12-21 | $24.00 | $24.28 | $23.75 | $24.19 | $24.19 | 1,101,065 |
| 2021-12-20 | $23.52 | $23.83 | $23.33 | $23.79 | $23.79 | 2,400,071 |
| 2021-12-17 | $23.82 | $24.36 | $23.15 | $23.95 | $23.95 | 3,752,599 |
| 2021-12-16 | $25.29 | $25.51 | $23.85 | $24.02 | $24.02 | 1,907,200 |
| 2021-12-15 | $24.40 | $25.11 | $24.28 | $25.02 | $25.02 | 1,504,679 |
| 2021-12-14 | $24.80 | $24.90 | $23.82 | $24.34 | $24.34 | 3,494,276 |
| 2021-12-13 | $25.70 | $25.96 | $25.40 | $25.45 | $25.45 | 1,558,188 |
| 2021-12-10 | $26.05 | $26.24 | $25.44 | $25.78 | $25.78 | 1,405,351 |
| 2021-12-09 | $26.58 | $26.76 | $25.90 | $25.99 | $25.99 | 2,272,581 |
| 2021-12-08 | $26.72 | $27.04 | $26.47 | $26.76 | $26.76 | 1,648,401 |
| 2021-12-07 | $26.29 | $26.90 | $26.15 | $26.56 | $26.56 | 3,742,670 |
| 2021-12-06 | $25.49 | $25.88 | $24.66 | $25.83 | $25.83 | 2,578,554 |
| 2021-12-03 | $25.77 | $26.03 | $25.23 | $25.51 | $25.51 | 1,476,087 |
| 2021-12-02 | $24.90 | $25.64 | $24.77 | $25.64 | $25.64 | 3,097,053 |
| 2021-12-01 | $25.92 | $26.20 | $24.64 | $24.70 | $24.70 | 3,421,087 |
| 2021-11-30 | $25.83 | $25.99 | $25.21 | $25.64 | $25.64 | 2,968,020 |
| 2021-11-29 | $26.18 | $26.26 | $25.57 | $25.99 | $25.98 | 1,388,410 |
| 2021-11-26 | $25.83 | $26.10 | $25.49 | $25.78 | $25.77 | 1,458,163 |
| 2021-11-24 | $26.23 | $26.28 | $25.48 | $26.24 | $26.23 | 1,777,616 |
| 2021-11-23 | $26.36 | $26.52 | $25.14 | $25.62 | $25.61 | 5,577,012 |
| 2021-11-22 | $27.21 | $27.33 | $26.30 | $26.59 | $26.58 | 2,552,365 |
| 2021-11-19 | $26.55 | $27.23 | $26.41 | $26.98 | $26.97 | 2,201,144 |
| 2021-11-18 | $26.80 | $26.84 | $26.28 | $26.59 | $26.58 | 5,429,402 |
| 2021-11-17 | $26.83 | $26.92 | $26.62 | $26.76 | $26.75 | 908,365 |
| 2021-11-16 | $26.81 | $27.11 | $26.75 | $26.84 | $26.83 | 2,365,603 |
| 2021-11-15 | $27.05 | $27.29 | $26.78 | $26.92 | $26.91 | 2,419,659 |
| 2021-11-12 | $26.71 | $26.84 | $26.37 | $26.71 | $26.70 | 2,107,186 |
| 2021-11-11 | $26.79 | $27.11 | $26.58 | $26.70 | $26.69 | 1,647,425 |
| 2021-11-10 | $26.93 | $27.34 | $26.46 | $26.66 | $26.65 | 1,580,659 |
| 2021-11-09 | $27.52 | $27.55 | $26.80 | $26.97 | $26.96 | 1,638,083 |
| 2021-11-08 | $27.77 | $27.97 | $27.46 | $27.54 | $27.53 | 3,972,669 |
| 2021-11-05 | $27.08 | $27.67 | $26.93 | $27.63 | $27.62 | 5,864,308 |
| 2021-11-04 | $25.95 | $27.25 | $25.86 | $26.95 | $26.94 | 4,065,225 |
| 2021-11-03 | $25.17 | $25.96 | $24.84 | $25.81 | $25.80 | 7,516,432 |
| 2021-11-02 | $24.91 | $25.39 | $24.68 | $25.15 | $25.14 | 13,370,887 |
| 2021-11-01 | $25.82 | $26.15 | $25.32 | $26.05 | $26.04 | 5,247,391 |
| 2021-10-29 | $25.49 | $25.79 | $25.32 | $25.68 | $25.67 | 2,092,146 |
| 2021-10-28 | $25.05 | $26.23 | $24.54 | $25.70 | $25.69 | 3,870,704 |
| 2021-10-27 | $24.36 | $25.19 | $23.98 | $24.69 | $24.68 | 4,845,749 |
| 2021-10-26 | $24.42 | $24.49 | $24.03 | $24.05 | $24.04 | 1,876,281 |
| 2021-10-25 | $24.03 | $24.35 | $23.83 | $24.21 | $24.20 | 1,751,576 |
| 2021-10-22 | $23.93 | $24.29 | $23.80 | $24.07 | $24.06 | 2,415,257 |
| 2021-10-21 | $23.35 | $23.82 | $23.28 | $23.80 | $23.79 | 1,465,248 |
| 2021-10-20 | $23.60 | $23.60 | $23.20 | $23.47 | $23.46 | 1,218,008 |
| 2021-10-19 | $23.37 | $23.67 | $23.18 | $23.38 | $23.37 | 1,703,697 |
| 2021-10-18 | $22.82 | $23.45 | $22.81 | $23.22 | $23.21 | 2,785,745 |
| 2021-10-15 | $23.08 | $23.40 | $22.78 | $22.92 | $22.91 | 1,928,683 |
| 2021-10-14 | $22.04 | $22.99 | $22.00 | $22.86 | $22.85 | 3,530,937 |
| 2021-10-13 | $21.80 | $21.98 | $21.33 | $21.86 | $21.85 | 4,905,467 |
| 2021-10-12 | $22.28 | $22.49 | $21.57 | $21.71 | $21.70 | 3,381,252 |
| 2021-10-11 | $22.32 | $22.46 | $22.07 | $22.27 | $22.26 | 2,803,427 |
| 2021-10-08 | $23.20 | $23.20 | $22.41 | $22.43 | $22.42 | 2,343,519 |
| 2021-10-07 | $23.09 | $23.45 | $23.03 | $23.12 | $23.11 | 1,660,879 |
| 2021-10-06 | $23.00 | $23.15 | $22.80 | $23.07 | $23.06 | 1,911,288 |
| 2021-10-05 | $23.75 | $23.87 | $23.10 | $23.13 | $23.12 | 3,387,282 |
| 2021-10-04 | $24.77 | $24.80 | $23.52 | $23.76 | $23.75 | 3,431,514 |
| 2021-10-01 | $24.09 | $24.62 | $23.70 | $24.54 | $24.53 | 3,352,580 |
| 2021-09-30 | $24.32 | $24.56 | $24.07 | $24.09 | $24.08 | 4,069,816 |
| 2021-09-29 | $23.76 | $24.47 | $23.70 | $24.28 | $24.27 | 3,017,903 |
| 2021-09-28 | $24.00 | $24.14 | $23.41 | $23.68 | $23.67 | 2,479,420 |
| 2021-09-27 | $23.73 | $24.18 | $23.69 | $24.15 | $24.14 | 3,349,969 |
| 2021-09-24 | $24.00 | $24.07 | $23.74 | $23.83 | $23.82 | 2,126,050 |
| 2021-09-23 | $24.09 | $24.50 | $24.01 | $24.11 | $24.10 | 3,519,167 |
| 2021-09-22 | $23.75 | $24.11 | $23.67 | $24.00 | $23.99 | 1,708,109 |
| 2021-09-21 | $24.00 | $24.04 | $23.57 | $23.69 | $23.68 | 2,078,588 |
| 2021-09-20 | $23.32 | $23.86 | $23.09 | $23.86 | $23.85 | 2,993,187 |
| 2021-09-17 | $24.02 | $24.20 | $23.65 | $23.73 | $23.72 | 4,570,542 |
| 2021-09-16 | $23.56 | $24.10 | $23.50 | $24.00 | $23.99 | 2,947,789 |
| 2021-09-15 | $23.57 | $23.74 | $23.41 | $23.55 | $23.54 | 3,112,320 |
| 2021-09-14 | $24.02 | $24.07 | $23.49 | $23.64 | $23.63 | 3,141,717 |
| 2021-09-13 | $24.00 | $24.49 | $23.65 | $23.97 | $23.96 | 4,860,056 |
| 2021-09-10 | $25.17 | $25.29 | $24.50 | $24.53 | $24.52 | 3,810,038 |
| 2021-09-09 | $25.68 | $25.92 | $24.83 | $25.07 | $25.06 | 5,095,317 |
| 2021-09-08 | $26.70 | $27.01 | $25.71 | $25.99 | $25.98 | 5,217,115 |
| 2021-09-07 | $28.18 | $28.29 | $27.98 | $28.04 | $28.03 | 1,030,495 |
| 2021-09-03 | $28.52 | $28.72 | $28.12 | $28.19 | $28.18 | 730,343 |
| 2021-09-02 | $28.51 | $28.80 | $28.44 | $28.59 | $28.58 | 961,128 |
| 2021-09-01 | $28.27 | $28.42 | $28.05 | $28.36 | $28.35 | 1,011,498 |
| 2021-08-31 | $28.55 | $28.72 | $28.10 | $28.17 | $28.16 | 889,909 |
| 2021-08-30 | $28.37 | $28.77 | $28.32 | $28.55 | $28.54 | 1,116,026 |
| 2021-08-27 | $28.00 | $28.52 | $27.88 | $28.29 | $28.28 | 856,310 |
| 2021-08-26 | $27.74 | $27.93 | $27.65 | $27.90 | $27.89 | 1,085,549 |
| 2021-08-25 | $27.47 | $27.77 | $27.39 | $27.67 | $27.66 | 1,671,047 |
| 2021-08-24 | $27.39 | $27.71 | $27.37 | $27.52 | $27.51 | 1,251,956 |
| 2021-08-23 | $27.29 | $27.42 | $27.14 | $27.29 | $27.28 | 1,690,050 |
| 2021-08-20 | $26.55 | $27.14 | $26.55 | $27.08 | $27.07 | 1,584,393 |
| 2021-08-19 | $26.78 | $27.08 | $26.58 | $26.59 | $26.58 | 1,458,554 |
| 2021-08-18 | $26.98 | $27.35 | $26.80 | $26.95 | $26.94 | 1,424,622 |
| 2021-08-17 | $26.75 | $27.00 | $26.63 | $26.96 | $26.95 | 1,616,271 |
| 2021-08-16 | $27.21 | $27.25 | $26.84 | $26.92 | $26.91 | 1,590,761 |
| 2021-08-13 | $27.43 | $27.47 | $27.01 | $27.15 | $27.14 | 1,025,090 |
| 2021-08-12 | $27.07 | $27.54 | $26.93 | $27.46 | $27.45 | 2,756,490 |
| 2021-08-11 | $26.97 | $27.14 | $26.35 | $27.02 | $27.01 | 3,030,927 |
| 2021-08-10 | $27.54 | $27.67 | $26.96 | $27.03 | $27.02 | 2,207,830 |
| 2021-08-09 | $27.21 | $27.56 | $27.02 | $27.52 | $27.51 | 2,363,497 |
| 2021-08-06 | $27.40 | $27.66 | $27.19 | $27.26 | $27.25 | 2,168,330 |
| 2021-08-05 | $27.52 | $27.62 | $27.14 | $27.35 | $27.34 | 2,566,589 |
| 2021-08-04 | $27.96 | $28.24 | $27.57 | $27.62 | $27.61 | 1,626,085 |
| 2021-08-03 | $27.85 | $28.26 | $27.60 | $28.00 | $27.99 | 2,921,637 |
| 2021-08-02 | $28.08 | $28.17 | $27.68 | $27.73 | $27.72 | 2,362,515 |
| 2021-07-30 | $28.19 | $28.34 | $28.02 | $28.04 | $28.03 | 2,066,621 |
| 2021-07-29 | $27.94 | $28.45 | $27.77 | $28.13 | $28.12 | 2,570,788 |
| 2021-07-28 | $27.32 | $27.79 | $26.43 | $27.61 | $27.60 | 2,797,585 |
| 2021-07-27 | $27.50 | $27.70 | $27.23 | $27.67 | $27.66 | 2,186,672 |
| 2021-07-26 | $27.79 | $27.94 | $27.46 | $27.51 | $27.50 | 1,184,908 |
| 2021-07-23 | $27.32 | $27.81 | $27.32 | $27.74 | $27.73 | 970,403 |
| 2021-07-22 | $27.71 | $27.75 | $27.21 | $27.44 | $27.43 | 1,822,685 |
| 2021-07-21 | $27.15 | $27.73 | $27.15 | $27.66 | $27.65 | 2,593,993 |
| 2021-07-20 | $26.70 | $27.38 | $26.70 | $27.16 | $27.15 | 2,200,624 |
| 2021-07-19 | $26.19 | $26.63 | $26.04 | $26.63 | $26.62 | 2,177,152 |
| 2021-07-16 | $26.76 | $26.85 | $26.48 | $26.56 | $26.55 | 1,848,866 |
| 2021-07-15 | $26.54 | $26.92 | $26.33 | $26.49 | $26.48 | 2,480,624 |
| 2021-07-14 | $27.43 | $27.53 | $26.44 | $26.66 | $26.65 | 2,081,324 |
| 2021-07-13 | $27.40 | $27.64 | $27.22 | $27.25 | $27.24 | 1,237,765 |
| 2021-07-12 | $27.33 | $27.58 | $27.23 | $27.43 | $27.42 | 1,312,627 |
| 2021-07-09 | $27.31 | $27.43 | $27.00 | $27.39 | $27.38 | 1,180,755 |
| 2021-07-08 | $26.60 | $27.41 | $26.16 | $27.19 | $27.18 | 2,056,440 |
| 2021-07-07 | $27.64 | $27.81 | $26.83 | $27.03 | $27.02 | 2,032,338 |
| 2021-07-06 | $27.06 | $27.64 | $26.87 | $27.61 | $27.60 | 1,759,442 |
| 2021-07-02 | $27.54 | $27.57 | $26.87 | $26.95 | $26.94 | 1,858,679 |
| 2021-07-01 | $27.27 | $27.78 | $27.10 | $27.46 | $27.45 | 2,928,955 |
| 2021-06-30 | $27.31 | $27.57 | $27.21 | $27.30 | $27.29 | 2,655,607 |
| 2021-06-29 | $27.11 | $27.49 | $27.06 | $27.18 | $27.17 | 1,581,088 |
| 2021-06-28 | $27.12 | $27.16 | $26.74 | $27.08 | $27.07 | 1,547,204 |
| 2021-06-25 | $27.27 | $27.58 | $27.05 | $27.15 | $27.14 | 3,838,062 |
| 2021-06-24 | $27.10 | $27.43 | $26.95 | $27.21 | $27.20 | 1,838,025 |
| 2021-06-23 | $26.90 | $27.13 | $26.81 | $26.98 | $26.97 | 1,305,585 |
| 2021-06-22 | $26.65 | $26.91 | $26.44 | $26.87 | $26.86 | 1,575,777 |
| 2021-06-21 | $26.17 | $26.65 | $26.06 | $26.64 | $26.63 | 1,845,927 |
| 2021-06-18 | $26.01 | $26.44 | $25.93 | $26.12 | $26.11 | 2,463,995 |
| 2021-06-17 | $26.46 | $26.83 | $26.10 | $26.45 | $26.44 | 3,588,641 |
| 2021-06-16 | $25.99 | $26.60 | $25.99 | $26.55 | $26.54 | 4,168,652 |
| 2021-06-15 | $25.92 | $25.98 | $25.69 | $25.91 | $25.90 | 1,974,177 |
| 2021-06-14 | $26.26 | $26.37 | $25.84 | $25.89 | $25.88 | 2,156,072 |
| 2021-06-11 | $26.01 | $26.22 | $25.89 | $26.21 | $26.20 | 1,262,818 |
| 2021-06-10 | $26.26 | $26.55 | $25.90 | $25.91 | $25.90 | 2,396,158 |
| 2021-06-09 | $26.10 | $26.52 | $25.83 | $26.26 | $26.25 | 4,194,682 |
| 2021-06-08 | $25.71 | $26.19 | $25.42 | $26.01 | $26.00 | 2,676,442 |
| 2021-06-07 | $25.51 | $25.70 | $25.33 | $25.65 | $25.64 | 3,265,149 |
| 2021-06-04 | $25.31 | $25.50 | $25.00 | $25.35 | $25.34 | 2,479,243 |
| 2021-06-03 | $24.94 | $25.29 | $24.63 | $25.15 | $25.14 | 2,156,961 |
| 2021-06-02 | $24.92 | $25.05 | $24.67 | $25.05 | $25.04 | 2,919,053 |
| 2021-06-01 | $24.98 | $25.06 | $24.69 | $24.92 | $24.91 | 2,157,030 |
| 2021-05-28 | $24.70 | $24.96 | $24.63 | $24.82 | $24.81 | 2,414,567 |
| 2021-05-27 | $24.41 | $24.71 | $24.24 | $24.62 | $24.61 | 2,594,694 |
| 2021-05-26 | $24.47 | $24.67 | $24.10 | $24.42 | $24.41 | 2,441,246 |
| 2021-05-25 | $24.32 | $24.58 | $24.05 | $24.27 | $24.26 | 3,424,331 |
| 2021-05-24 | $23.85 | $24.47 | $23.68 | $24.33 | $24.32 | 2,521,235 |
| 2021-05-21 | $23.89 | $24.02 | $23.63 | $23.65 | $23.64 | 2,348,071 |
| 2021-05-20 | $23.61 | $23.88 | $23.45 | $23.65 | $23.64 | 2,184,047 |
| 2021-05-19 | $23.01 | $23.47 | $22.63 | $23.46 | $23.45 | 2,364,823 |
| 2021-05-18 | $23.13 | $23.64 | $23.05 | $23.19 | $23.18 | 1,826,584 |
| 2021-05-17 | $23.22 | $23.29 | $22.95 | $23.13 | $23.12 | 2,584,921 |
| 2021-05-14 | $22.33 | $23.37 | $22.22 | $23.31 | $23.30 | 2,018,591 |
| 2021-05-13 | $21.90 | $22.45 | $21.86 | $22.21 | $22.20 | 1,967,461 |
| 2021-05-12 | $22.18 | $22.54 | $21.73 | $21.76 | $21.75 | 2,717,531 |
| 2021-05-11 | $22.32 | $22.64 | $22.20 | $22.36 | $22.35 | 1,979,845 |
| 2021-05-10 | $23.01 | $23.09 | $22.58 | $22.70 | $22.69 | 1,814,986 |
| 2021-05-07 | $22.88 | $23.14 | $22.73 | $23.01 | $23.00 | 2,921,411 |
| 2021-05-06 | $22.87 | $23.09 | $22.39 | $22.86 | $22.85 | 2,999,781 |
| 2021-05-05 | $22.66 | $22.92 | $22.47 | $22.89 | $22.88 | 2,813,000 |
| 2021-05-04 | $22.53 | $22.72 | $22.29 | $22.60 | $22.59 | 3,274,201 |
| 2021-05-03 | $22.93 | $23.02 | $22.51 | $22.82 | $22.81 | 2,853,393 |
| 2021-04-30 | $23.03 | $23.18 | $22.63 | $22.70 | $22.69 | 2,825,060 |
| 2021-04-29 | $23.26 | $23.48 | $22.89 | $23.25 | $23.24 | 3,677,774 |
| 2021-04-28 | $23.16 | $23.16 | $22.41 | $22.99 | $22.98 | 6,045,086 |
| 2021-04-27 | $22.40 | $23.27 | $22.21 | $23.08 | $23.07 | 4,705,982 |
| 2021-04-26 | $21.79 | $22.47 | $21.79 | $22.40 | $22.39 | 4,198,636 |
| 2021-04-23 | $22.13 | $22.21 | $21.75 | $21.77 | $21.76 | 2,426,535 |
| 2021-04-22 | $22.03 | $22.06 | $21.68 | $21.97 | $21.96 | 2,973,912 |
| 2021-04-21 | $21.69 | $21.93 | $21.53 | $21.80 | $21.79 | 2,333,187 |
| 2021-04-20 | $22.25 | $22.34 | $21.33 | $21.78 | $21.77 | 4,778,452 |
| 2021-04-19 | $22.32 | $22.49 | $22.11 | $22.25 | $22.24 | 3,582,459 |
| 2021-04-16 | $22.56 | $22.73 | $22.28 | $22.47 | $22.46 | 3,932,082 |
| 2021-04-15 | $22.35 | $22.55 | $22.22 | $22.40 | $22.39 | 6,105,028 |
| 2021-04-14 | $22.00 | $22.31 | $21.97 | $22.14 | $22.13 | 4,170,730 |
| 2021-04-13 | $21.66 | $21.97 | $21.50 | $21.96 | $21.95 | 3,224,565 |
| 2021-04-12 | $21.33 | $21.70 | $21.31 | $21.60 | $21.59 | 1,816,385 |
| 2021-04-09 | $21.37 | $21.52 | $21.23 | $21.43 | $21.42 | 1,855,349 |
| 2021-04-08 | $22.01 | $22.11 | $21.17 | $21.49 | $21.48 | 2,850,805 |
| 2021-04-07 | $21.53 | $21.67 | $21.08 | $21.17 | $21.16 | 2,482,025 |
| 2021-04-06 | $20.95 | $21.61 | $20.76 | $21.54 | $21.53 | 3,588,750 |
| 2021-04-05 | $21.25 | $21.35 | $20.80 | $20.97 | $20.96 | 2,572,233 |
| 2021-04-01 | $20.19 | $21.02 | $20.02 | $21.01 | $21.00 | 4,111,797 |
| 2021-03-31 | $19.95 | $20.28 | $19.72 | $20.00 | $19.99 | 3,594,830 |
| 2021-03-30 | $19.29 | $19.90 | $18.91 | $19.78 | $19.77 | 7,039,607 |
| 2021-03-29 | $19.47 | $19.65 | $19.09 | $19.28 | $19.27 | 4,390,741 |
| 2021-03-26 | $19.50 | $19.83 | $19.28 | $19.49 | $19.48 | 6,852,362 |
| 2021-03-25 | $19.00 | $19.48 | $18.53 | $19.41 | $19.40 | 5,115,168 |
| 2021-03-24 | $19.55 | $19.83 | $19.14 | $19.20 | $19.19 | 2,981,790 |
| 2021-03-23 | $20.36 | $20.54 | $19.48 | $19.54 | $19.53 | 3,831,307 |
| 2021-03-22 | $20.36 | $20.57 | $19.96 | $20.36 | $20.35 | 3,272,838 |
| 2021-03-19 | $20.15 | $20.69 | $19.99 | $20.45 | $20.44 | 4,649,394 |
| 2021-03-18 | $20.59 | $20.79 | $20.21 | $20.24 | $20.23 | 3,094,628 |
| 2021-03-17 | $20.07 | $20.79 | $20.07 | $20.71 | $20.70 | 3,053,113 |
| 2021-03-16 | $21.07 | $21.26 | $20.23 | $20.42 | $20.41 | 3,141,979 |
| 2021-03-15 | $21.23 | $21.30 | $20.89 | $21.11 | $21.10 | 3,331,501 |
| 2021-03-12 | $21.00 | $21.41 | $20.90 | $21.07 | $21.06 | 2,404,469 |
| 2021-03-11 | $21.00 | $21.53 | $20.90 | $21.17 | $21.16 | 5,271,685 |
| 2021-03-10 | $20.41 | $20.78 | $20.19 | $20.63 | $20.62 | 3,875,608 |
| 2021-03-09 | $20.13 | $20.38 | $19.83 | $20.21 | $20.20 | 4,125,989 |
| 2021-03-08 | $20.10 | $20.49 | $19.50 | $19.66 | $19.65 | 4,648,451 |
| 2021-03-05 | $20.26 | $20.47 | $18.96 | $20.05 | $20.04 | 7,871,415 |
| 2021-03-04 | $20.77 | $21.16 | $19.21 | $20.04 | $20.03 | 8,668,946 |
| 2021-03-03 | $21.08 | $21.39 | $20.72 | $20.90 | $20.89 | 4,456,237 |
| 2021-03-02 | $21.30 | $21.60 | $20.81 | $20.95 | $20.94 | 4,736,542 |
| 2021-03-01 | $21.00 | $21.54 | $20.72 | $21.32 | $21.31 | 9,549,768 |
| 2021-02-26 | $20.49 | $21.07 | $20.22 | $20.93 | $20.92 | 4,080,870 |
| 2021-02-25 | $21.40 | $21.40 | $19.95 | $20.33 | $20.32 | 7,089,912 |
| 2021-02-24 | $20.00 | $21.37 | $19.47 | $20.80 | $20.79 | 9,617,223 |
| 2021-02-23 | $20.53 | $21.73 | $19.90 | $21.70 | $21.69 | 5,856,799 |
| 2021-02-22 | $21.50 | $21.79 | $21.26 | $21.33 | $21.32 | 2,834,832 |
| 2021-02-19 | $21.21 | $21.81 | $21.13 | $21.63 | $21.62 | 3,680,592 |
| 2021-02-18 | $20.94 | $21.23 | $20.68 | $21.03 | $21.02 | 2,742,340 |
| 2021-02-17 | $21.10 | $21.27 | $20.69 | $21.15 | $21.14 | 2,529,191 |
| 2021-02-16 | $21.60 | $21.70 | $21.12 | $21.30 | $21.29 | 3,156,794 |
| 2021-02-12 | $21.03 | $21.63 | $21.03 | $21.44 | $21.43 | 2,935,393 |
| 2021-02-11 | $21.47 | $22.43 | $20.98 | $21.16 | $21.15 | 2,739,771 |
| 2021-02-10 | $20.97 | $21.59 | $20.69 | $21.31 | $21.30 | 2,409,439 |
| 2021-02-09 | $21.28 | $21.40 | $20.87 | $20.90 | $20.89 | 1,609,303 |
| 2021-02-08 | $21.06 | $21.31 | $20.98 | $21.31 | $21.30 | 3,150,852 |
| 2021-02-05 | $20.70 | $21.18 | $20.61 | $20.90 | $20.89 | 2,862,101 |
| 2021-02-04 | $20.18 | $20.58 | $20.02 | $20.56 | $20.55 | 2,044,559 |
| 2021-02-03 | $20.15 | $20.35 | $19.56 | $20.09 | $20.08 | 2,695,598 |
| 2021-02-02 | $20.25 | $20.37 | $19.98 | $20.12 | $20.11 | 3,002,559 |
| 2021-02-01 | $20.42 | $20.63 | $19.91 | $20.14 | $20.13 | 4,228,277 |
| 2021-01-29 | $20.01 | $20.47 | $19.64 | $20.12 | $20.11 | 4,961,995 |
| 2021-01-28 | $19.86 | $20.20 | $19.37 | $20.02 | $20.01 | 4,299,137 |
| 2021-01-27 | $20.32 | $20.32 | $19.58 | $19.69 | $19.68 | 7,543,922 |
| 2021-01-26 | $20.46 | $20.96 | $20.46 | $20.71 | $20.70 | 4,830,748 |
| 2021-01-25 | $20.00 | $20.27 | $19.68 | $20.20 | $20.19 | 3,258,170 |
| 2021-01-22 | $20.53 | $20.68 | $19.85 | $20.01 | $20.00 | 3,341,146 |
| 2021-01-21 | $20.89 | $21.07 | $20.13 | $20.61 | $20.60 | 6,646,698 |
| 2021-01-20 | $21.15 | $21.49 | $20.62 | $20.79 | $20.78 | 10,998,695 |
| 2021-01-19 | $19.79 | $20.64 | $19.60 | $20.61 | $20.60 | 7,240,602 |
| 2021-01-15 | $18.63 | $19.56 | $18.63 | $19.51 | $19.50 | 4,458,392 |
| 2021-01-14 | $18.87 | $19.00 | $18.60 | $18.78 | $18.77 | 6,251,982 |
| 2021-01-13 | $18.39 | $18.70 | $18.14 | $18.69 | $18.68 | 5,570,359 |
| 2021-01-12 | $18.13 | $18.44 | $18.13 | $18.37 | $18.36 | 4,933,897 |
| 2021-01-11 | $17.97 | $18.37 | $17.95 | $18.08 | $18.07 | 3,523,174 |
| 2021-01-08 | $18.22 | $18.47 | $17.88 | $18.07 | $18.06 | 6,195,006 |
| 2021-01-07 | $18.54 | $18.65 | $18.10 | $18.27 | $18.26 | 3,248,195 |
| 2021-01-06 | $18.17 | $18.42 | $17.93 | $18.25 | $18.24 | 4,894,526 |
| 2021-01-05 | $18.46 | $18.65 | $18.09 | $18.15 | $18.14 | 3,283,460 |
| 2021-01-04 | $18.76 | $18.84 | $18.34 | $18.52 | $18.51 | 3,548,838 |
| 2020-12-31 | $18.65 | $18.81 | $18.47 | $18.67 | $18.66 | 1,724,305 |
| 2020-12-30 | $18.50 | $18.81 | $18.44 | $18.59 | $18.58 | 1,942,074 |
| 2020-12-29 | $18.72 | $18.78 | $18.41 | $18.50 | $18.49 | 1,927,689 |
| 2020-12-28 | $19.12 | $19.16 | $18.64 | $18.65 | $18.64 | 2,069,422 |
| 2020-12-24 | $18.89 | $19.06 | $18.88 | $18.93 | $18.92 | 506,062 |
| 2020-12-23 | $19.05 | $19.11 | $18.89 | $19.00 | $18.99 | 1,814,873 |
| 2020-12-22 | $19.11 | $19.17 | $18.68 | $18.96 | $18.95 | 2,289,096 |
| 2020-12-21 | $18.95 | $19.20 | $18.88 | $19.01 | $19.00 | 2,361,876 |
| 2020-12-18 | $19.37 | $19.59 | $18.98 | $19.19 | $19.18 | 4,474,285 |
| 2020-12-17 | $18.86 | $19.47 | $18.72 | $19.28 | $19.27 | 4,416,147 |
| 2020-12-16 | $18.83 | $18.98 | $18.56 | $18.75 | $18.74 | 3,401,613 |
| 2020-12-15 | $19.22 | $19.26 | $18.93 | $19.00 | $18.99 | 2,411,082 |
| 2020-12-14 | $19.10 | $19.25 | $18.62 | $19.03 | $19.02 | 2,983,145 |
| 2020-12-11 | $19.00 | $19.41 | $18.95 | $18.98 | $18.97 | 3,147,190 |
| 2020-12-10 | $18.66 | $19.15 | $18.66 | $19.03 | $19.02 | 3,212,253 |
| 2020-12-09 | $20.04 | $20.14 | $18.75 | $18.92 | $18.91 | 4,283,835 |
| 2020-12-08 | $19.67 | $19.91 | $19.40 | $19.91 | $19.90 | 3,607,786 |
| 2020-12-07 | $19.79 | $19.79 | $19.20 | $19.39 | $19.38 | 2,415,657 |
| 2020-12-04 | $19.40 | $19.75 | $19.24 | $19.75 | $19.74 | 1,927,956 |
| 2020-12-03 | $19.40 | $19.75 | $19.10 | $19.24 | $19.23 | 3,120,000 |
| 2020-12-02 | $19.41 | $19.58 | $18.95 | $19.39 | $19.38 | 2,584,288 |
| 2020-12-01 | $18.77 | $19.41 | $18.56 | $19.39 | $19.38 | 6,332,396 |
| 2020-11-30 | $18.85 | $19.15 | $18.52 | $18.71 | $18.69 | 2,224,014 |
| 2020-11-27 | $18.94 | $18.99 | $18.73 | $18.85 | $18.83 | 831,245 |
| 2020-11-25 | $18.54 | $18.91 | $18.29 | $18.83 | $18.81 | 1,766,638 |
| 2020-11-24 | $19.04 | $19.15 | $18.49 | $18.64 | $18.62 | 3,199,358 |
| 2020-11-23 | $18.80 | $19.00 | $18.71 | $18.97 | $18.95 | 2,501,690 |
| 2020-11-20 | $18.42 | $18.72 | $18.40 | $18.62 | $18.60 | 2,086,578 |
| 2020-11-19 | $18.19 | $18.66 | $18.01 | $18.54 | $18.52 | 2,605,768 |
| 2020-11-18 | $18.45 | $18.67 | $18.09 | $18.10 | $18.08 | 4,944,997 |
| 2020-11-17 | $18.17 | $18.63 | $18.11 | $18.41 | $18.39 | 3,459,954 |
| 2020-11-16 | $18.25 | $18.47 | $17.94 | $18.27 | $18.25 | 6,663,799 |
| 2020-11-13 | $17.97 | $18.20 | $17.65 | $17.99 | $17.97 | 16,417,783 |
| 2020-11-12 | $17.47 | $17.61 | $17.06 | $17.31 | $17.29 | 1,934,489 |
| 2020-11-11 | $16.96 | $17.35 | $16.82 | $17.35 | $17.33 | 1,742,425 |
| 2020-11-10 | $16.90 | $17.00 | $16.65 | $16.82 | $16.80 | 2,996,243 |
| 2020-11-09 | $17.87 | $17.98 | $16.85 | $16.90 | $16.88 | 3,974,592 |
| 2020-11-06 | $17.32 | $17.45 | $16.88 | $16.96 | $16.94 | 2,642,651 |
| 2020-11-05 | $17.93 | $18.10 | $17.21 | $17.28 | $17.26 | 2,086,197 |
| 2020-11-04 | $17.65 | $18.65 | $17.24 | $17.35 | $17.33 | 3,916,014 |
| 2020-11-03 | $17.62 | $17.91 | $17.27 | $17.60 | $17.58 | 2,448,034 |
| 2020-11-02 | $17.89 | $18.13 | $17.29 | $17.41 | $17.39 | 3,679,760 |
| 2020-10-30 | $17.84 | $18.01 | $17.32 | $17.65 | $17.63 | 2,097,124 |
| 2020-10-29 | $17.74 | $18.00 | $17.52 | $17.94 | $17.92 | 1,506,661 |
| 2020-10-28 | $17.54 | $17.90 | $17.51 | $17.60 | $17.58 | 1,650,832 |
| 2020-10-27 | $18.15 | $18.28 | $17.71 | $17.92 | $17.90 | 2,148,218 |
| 2020-10-26 | $18.62 | $18.65 | $18.04 | $18.17 | $18.15 | 3,688,438 |
| 2020-10-23 | $19.00 | $19.18 | $18.45 | $18.84 | $18.82 | 2,237,622 |
| 2020-10-22 | $18.63 | $19.08 | $18.60 | $19.05 | $19.03 | 2,902,152 |
| 2020-10-21 | $18.63 | $18.88 | $18.48 | $18.57 | $18.55 | 2,029,862 |
| 2020-10-20 | $18.36 | $18.84 | $18.34 | $18.51 | $18.49 | 1,921,166 |
| 2020-10-19 | $18.86 | $18.93 | $18.21 | $18.32 | $18.30 | 3,165,937 |
| 2020-10-16 | $18.50 | $18.59 | $18.30 | $18.34 | $18.32 | 3,382,432 |
| 2020-10-15 | $18.02 | $18.50 | $17.90 | $18.33 | $18.31 | 2,096,567 |
| 2020-10-14 | $18.43 | $18.64 | $18.20 | $18.31 | $18.29 | 2,604,821 |
| 2020-10-13 | $17.82 | $18.09 | $17.76 | $17.93 | $17.91 | 1,520,466 |
| 2020-10-12 | $18.17 | $18.25 | $17.84 | $17.98 | $17.96 | 1,562,093 |
| 2020-10-09 | $18.24 | $18.37 | $17.95 | $18.04 | $18.02 | 1,036,033 |
| 2020-10-08 | $18.24 | $18.40 | $18.00 | $18.14 | $18.12 | 1,661,541 |
| 2020-10-07 | $18.01 | $18.23 | $17.80 | $18.10 | $18.08 | 2,521,111 |
| 2020-10-06 | $17.88 | $18.20 | $17.69 | $17.84 | $17.82 | 2,456,238 |
| 2020-10-05 | $17.84 | $18.10 | $17.60 | $17.80 | $17.78 | 4,075,524 |
| 2020-10-02 | $17.26 | $18.04 | $17.24 | $17.59 | $17.57 | 2,072,488 |
| 2020-10-01 | $17.58 | $17.90 | $17.32 | $17.90 | $17.88 | 3,281,634 |
| 2020-09-30 | $17.08 | $17.53 | $17.03 | $17.32 | $17.30 | 2,140,643 |
| 2020-09-29 | $17.00 | $17.21 | $16.84 | $17.13 | $17.11 | 2,273,827 |
| 2020-09-28 | $17.11 | $17.21 | $16.77 | $16.97 | $16.95 | 1,916,458 |
| 2020-09-25 | $16.74 | $16.90 | $16.45 | $16.82 | $16.80 | 1,291,009 |
| 2020-09-24 | $16.63 | $16.82 | $16.29 | $16.64 | $16.62 | 1,479,659 |
| 2020-09-23 | $16.97 | $17.04 | $16.46 | $16.73 | $16.71 | 2,038,920 |
| 2020-09-22 | $17.08 | $17.19 | $16.68 | $16.97 | $16.95 | 1,667,677 |
| 2020-09-21 | $17.23 | $17.28 | $16.75 | $16.95 | $16.93 | 3,094,368 |
| 2020-09-18 | $17.52 | $17.77 | $17.39 | $17.61 | $17.59 | 11,179,647 |
| 2020-09-17 | $17.38 | $17.83 | $17.20 | $17.40 | $17.38 | 2,589,615 |
| 2020-09-16 | $17.70 | $17.94 | $17.57 | $17.58 | $17.56 | 2,338,879 |
| 2020-09-15 | $18.00 | $18.00 | $17.52 | $17.66 | $17.64 | 2,277,396 |
| 2020-09-14 | $17.20 | $17.59 | $17.14 | $17.54 | $17.52 | 2,518,236 |
| 2020-09-11 | $17.01 | $17.21 | $16.73 | $16.95 | $16.93 | 1,451,246 |
| 2020-09-10 | $17.09 | $17.46 | $16.80 | $16.91 | $16.89 | 2,899,772 |
| 2020-09-09 | $16.43 | $16.99 | $16.43 | $16.85 | $16.83 | 2,324,876 |
| 2020-09-08 | $16.21 | $16.67 | $15.89 | $16.35 | $16.34 | 2,792,908 |
| 2020-09-04 | $16.00 | $16.35 | $15.50 | $16.10 | $16.09 | 2,199,480 |
| 2020-09-03 | $16.51 | $16.59 | $15.77 | $15.96 | $15.95 | 2,272,461 |
| 2020-09-02 | $16.50 | $16.68 | $16.23 | $16.64 | $16.62 | 1,696,139 |
| 2020-09-01 | $16.23 | $16.69 | $16.06 | $16.44 | $16.43 | 1,393,554 |
| 2020-08-31 | $16.56 | $16.69 | $16.01 | $16.23 | $16.22 | 1,802,690 |
| 2020-08-28 | $16.91 | $17.06 | $16.45 | $16.50 | $16.49 | 1,167,120 |
| 2020-08-27 | $16.78 | $16.97 | $16.42 | $16.75 | $16.73 | 1,988,381 |
| 2020-08-26 | $16.87 | $17.05 | $16.57 | $16.74 | $16.72 | 1,933,022 |
| 2020-08-25 | $16.53 | $17.04 | $16.53 | $16.92 | $16.90 | 2,553,824 |
| 2020-08-24 | $16.01 | $16.55 | $16.01 | $16.50 | $16.49 | 3,710,191 |
| 2020-08-21 | $16.08 | $16.18 | $15.90 | $15.91 | $15.90 | 4,478,150 |
| 2020-08-20 | $15.63 | $16.37 | $15.45 | $16.20 | $16.19 | 3,071,441 |
| 2020-08-19 | $15.50 | $15.80 | $15.42 | $15.68 | $15.67 | 3,101,671 |
| 2020-08-18 | $15.75 | $15.93 | $15.50 | $15.50 | $15.49 | 3,633,390 |
| 2020-08-17 | $16.32 | $16.43 | $15.75 | $15.75 | $15.74 | 4,364,557 |
| 2020-08-14 | $16.69 | $16.80 | $16.29 | $16.30 | $16.29 | 2,871,713 |
| 2020-08-13 | $16.43 | $16.71 | $16.10 | $16.66 | $16.64 | 12,446,458 |
| 2020-08-12 | $16.03 | $16.51 | $15.63 | $15.76 | $15.75 | 4,869,496 |
| 2020-08-11 | $17.08 | $17.11 | $16.69 | $16.77 | $16.75 | 2,344,406 |
| 2020-08-10 | $16.64 | $17.13 | $16.64 | $16.88 | $16.86 | 2,347,936 |
| 2020-08-07 | $16.43 | $16.77 | $16.38 | $16.49 | $16.48 | 1,753,209 |
| 2020-08-06 | $16.95 | $16.99 | $16.10 | $16.42 | $16.41 | 3,011,183 |
| 2020-08-05 | $16.71 | $17.23 | $16.43 | $16.89 | $16.87 | 4,648,244 |
| 2020-08-04 | $15.24 | $15.55 | $14.83 | $15.20 | $15.19 | 2,255,114 |
| 2020-08-03 | $14.66 | $15.10 | $14.65 | $15.01 | $15.00 | 3,192,467 |
| 2020-07-31 | $14.30 | $14.57 | $14.07 | $14.50 | $14.49 | 1,462,089 |
| 2020-07-30 | $13.78 | $14.29 | $13.70 | $14.25 | $14.24 | 1,261,557 |
| 2020-07-29 | $13.61 | $14.02 | $13.61 | $14.00 | $13.99 | 1,136,464 |
| 2020-07-28 | $13.54 | $13.73 | $13.51 | $13.55 | $13.54 | 1,183,901 |
| 2020-07-27 | $13.56 | $13.69 | $13.45 | $13.66 | $13.65 | 947,924 |
| 2020-07-24 | $13.50 | $13.58 | $13.21 | $13.58 | $13.57 | 1,550,890 |
| 2020-07-23 | $13.74 | $13.89 | $13.51 | $13.56 | $13.55 | 2,122,804 |
| 2020-07-22 | $13.85 | $13.85 | $13.54 | $13.76 | $13.75 | 2,370,209 |
| 2020-07-21 | $14.02 | $14.12 | $13.84 | $13.88 | $13.87 | 1,519,140 |
| 2020-07-20 | $14.41 | $14.57 | $13.94 | $13.99 | $13.98 | 1,466,693 |
| 2020-07-17 | $13.94 | $14.33 | $13.91 | $14.24 | $14.23 | 2,680,811 |
| 2020-07-16 | $13.95 | $14.05 | $13.82 | $13.88 | $13.87 | 1,537,390 |
| 2020-07-15 | $14.00 | $14.02 | $13.90 | $14.00 | $13.99 | 3,458,901 |
| 2020-07-14 | $13.45 | $13.89 | $13.45 | $13.85 | $13.84 | 1,694,500 |
| 2020-07-13 | $14.00 | $14.02 | $13.41 | $13.54 | $13.53 | 3,101,751 |
| 2020-07-10 | $13.92 | $14.01 | $13.68 | $13.90 | $13.89 | 1,746,889 |
| 2020-07-09 | $13.82 | $14.00 | $13.47 | $13.88 | $13.87 | 2,176,355 |
| 2020-07-08 | $13.61 | $13.97 | $13.61 | $13.83 | $13.82 | 3,022,345 |
| 2020-07-07 | $13.93 | $13.93 | $13.51 | $13.62 | $13.61 | 2,169,265 |
| 2020-07-06 | $14.29 | $14.35 | $13.88 | $13.97 | $13.96 | 1,592,654 |
| 2020-07-02 | $14.17 | $14.17 | $13.91 | $14.07 | $14.06 | 2,013,073 |
| 2020-07-01 | $13.50 | $14.04 | $13.37 | $13.97 | $13.96 | 3,588,975 |
| 2020-06-30 | $13.14 | $13.64 | $12.79 | $13.56 | $13.55 | 3,386,549 |
| 2020-06-29 | $12.42 | $13.11 | $12.11 | $13.11 | $13.10 | 2,719,743 |
| 2020-06-26 | $13.01 | $13.16 | $12.09 | $12.27 | $12.26 | 16,064,141 |
| 2020-06-25 | $13.19 | $13.27 | $12.67 | $12.98 | $12.97 | 2,936,738 |
| 2020-06-24 | $13.48 | $13.66 | $13.04 | $13.19 | $13.18 | 2,230,433 |
| 2020-06-23 | $13.77 | $14.01 | $13.43 | $13.58 | $13.57 | 7,218,315 |
| 2020-06-22 | $13.78 | $13.90 | $13.16 | $13.48 | $13.47 | 7,418,154 |
| 2020-06-19 | $14.34 | $14.47 | $13.76 | $13.82 | $13.81 | 5,114,572 |
| 2020-06-18 | $14.02 | $14.44 | $14.02 | $14.27 | $14.26 | 5,284,365 |
| 2020-06-17 | $14.61 | $14.61 | $13.93 | $14.16 | $14.15 | 4,404,759 |
| 2020-06-16 | $14.54 | $14.84 | $14.33 | $14.49 | $14.48 | 2,556,120 |
| 2020-06-15 | $13.96 | $14.32 | $13.87 | $14.24 | $14.23 | 2,419,584 |
| 2020-06-12 | $13.95 | $14.55 | $13.90 | $14.26 | $14.25 | 2,562,201 |
| 2020-06-11 | $13.78 | $14.02 | $13.44 | $13.54 | $13.53 | 2,480,528 |
| 2020-06-10 | $14.28 | $14.54 | $14.08 | $14.22 | $14.21 | 2,268,671 |
| 2020-06-09 | $14.69 | $15.05 | $14.16 | $14.22 | $14.21 | 2,446,156 |
| 2020-06-08 | $14.23 | $15.03 | $14.05 | $14.86 | $14.85 | 7,791,251 |
| 2020-06-05 | $13.96 | $14.42 | $13.68 | $14.00 | $13.99 | 2,637,985 |
| 2020-06-04 | $13.70 | $14.07 | $13.47 | $13.64 | $13.63 | 2,451,918 |
| 2020-06-03 | $13.60 | $14.01 | $13.44 | $13.92 | $13.91 | 2,661,900 |
| 2020-06-02 | $13.27 | $13.66 | $13.10 | $13.47 | $13.46 | 2,440,443 |
| 2020-06-01 | $12.75 | $13.61 | $12.73 | $13.31 | $13.30 | 2,224,666 |
| 2020-05-29 | $12.43 | $12.83 | $12.12 | $12.73 | $12.72 | 3,242,438 |
| 2020-05-28 | $12.55 | $12.80 | $12.25 | $12.55 | $12.54 | 1,189,082 |
| 2020-05-27 | $12.75 | $12.75 | $12.31 | $12.45 | $12.44 | 3,815,187 |
| 2020-05-26 | $12.47 | $12.58 | $12.21 | $12.49 | $12.48 | 3,573,417 |
| 2020-05-22 | $12.06 | $12.18 | $11.98 | $12.07 | $12.06 | 2,370,674 |
| 2020-05-21 | $12.01 | $12.30 | $11.77 | $12.02 | $12.01 | 2,635,358 |
| 2020-05-20 | $12.00 | $12.44 | $11.96 | $11.97 | $11.96 | 2,236,488 |
| 2020-05-19 | $11.69 | $12.18 | $11.65 | $11.75 | $11.74 | 1,527,600 |
| 2020-05-18 | $11.75 | $12.25 | $11.44 | $11.71 | $11.70 | 2,161,805 |
| 2020-05-15 | $11.50 | $11.63 | $11.28 | $11.45 | $11.44 | 1,591,749 |
| 2020-05-14 | $11.07 | $11.64 | $10.75 | $11.59 | $11.58 | 1,927,100 |
| 2020-05-13 | $11.53 | $11.65 | $11.07 | $11.24 | $11.23 | 2,782,986 |
| 2020-05-12 | $11.64 | $11.80 | $11.48 | $11.56 | $11.55 | 1,971,722 |
| 2020-05-11 | $11.23 | $11.80 | $11.06 | $11.54 | $11.53 | 2,556,398 |
| 2020-05-08 | $10.96 | $11.40 | $10.90 | $11.01 | $11.00 | 2,308,560 |
| 2020-05-07 | $11.03 | $11.36 | $10.79 | $10.87 | $10.86 | 2,720,542 |
| 2020-05-06 | $9.85 | $10.87 | $9.72 | $10.65 | $10.64 | 4,518,485 |
| 2020-05-05 | $10.13 | $10.50 | $10.10 | $10.40 | $10.39 | 2,762,235 |
| 2020-05-04 | $10.40 | $10.40 | $9.98 | $10.09 | $10.08 | 1,527,421 |
| 2020-05-01 | $10.42 | $10.59 | $9.82 | $10.29 | $10.28 | 2,055,298 |
| 2020-04-30 | $10.63 | $10.84 | $10.06 | $10.59 | $10.58 | 1,567,048 |
| 2020-04-29 | $10.71 | $10.86 | $10.50 | $10.65 | $10.64 | 1,242,380 |
| 2020-04-28 | $10.50 | $10.81 | $10.10 | $10.45 | $10.44 | 1,191,953 |
| 2020-04-27 | $10.40 | $10.57 | $10.21 | $10.37 | $10.36 | 1,096,789 |
| 2020-04-24 | $10.23 | $10.47 | $10.04 | $10.26 | $10.25 | 753,698 |
| 2020-04-23 | $10.01 | $10.38 | $9.87 | $10.09 | $10.08 | 981,040 |
| 2020-04-22 | $10.12 | $10.35 | $9.84 | $10.00 | $9.99 | 1,884,469 |
| 2020-04-21 | $10.08 | $10.32 | $9.76 | $9.98 | $9.97 | 2,111,253 |
| 2020-04-20 | $10.13 | $10.60 | $9.85 | $10.26 | $10.25 | 865,774 |
| 2020-04-17 | $10.33 | $10.60 | $10.08 | $10.28 | $10.27 | 2,105,732 |
| 2020-04-16 | $9.77 | $10.15 | $9.67 | $10.00 | $9.99 | 1,549,575 |
| 2020-04-15 | $9.70 | $10.02 | $9.24 | $9.72 | $9.71 | 1,091,518 |
| 2020-04-14 | $9.72 | $10.37 | $9.72 | $9.88 | $9.87 | 2,254,348 |
| 2020-04-13 | $8.97 | $9.76 | $8.95 | $9.65 | $9.64 | 2,202,395 |
| 2020-04-09 | $8.80 | $9.36 | $8.75 | $9.19 | $9.18 | 2,206,026 |
| 2020-04-08 | $8.23 | $8.73 | $8.19 | $8.50 | $8.49 | 1,550,591 |
| 2020-04-07 | $9.02 | $9.28 | $8.10 | $8.14 | $8.13 | 1,974,679 |
| 2020-04-06 | $8.08 | $8.76 | $8.05 | $8.60 | $8.59 | 1,415,726 |
| 2020-04-03 | $8.10 | $8.17 | $7.66 | $7.90 | $7.89 | 1,483,071 |
| 2020-04-02 | $8.06 | $8.41 | $7.92 | $8.13 | $8.12 | 1,339,208 |
| 2020-04-01 | $8.54 | $8.64 | $7.91 | $8.07 | $8.06 | 2,206,309 |
| 2020-03-31 | $8.02 | $8.71 | $7.81 | $8.65 | $8.64 | 1,628,753 |
| 2020-03-30 | $8.19 | $8.34 | $7.99 | $8.14 | $8.13 | 1,332,676 |
| 2020-03-27 | $8.48 | $8.48 | $7.74 | $8.22 | $8.21 | 2,577,767 |
| 2020-03-26 | $8.65 | $9.00 | $8.58 | $8.88 | $8.87 | 2,393,641 |
| 2020-03-25 | $7.70 | $9.15 | $7.29 | $8.92 | $8.91 | 1,863,678 |
| 2020-03-24 | $7.11 | $7.68 | $7.09 | $7.68 | $7.67 | 3,402,957 |
| 2020-03-23 | $7.12 | $7.34 | $6.01 | $6.76 | $6.75 | 3,538,381 |
| 2020-03-20 | $6.66 | $7.40 | $6.65 | $7.36 | $7.35 | 3,384,063 |
| 2020-03-19 | $5.65 | $7.12 | $4.75 | $6.76 | $6.75 | 3,926,032 |
| 2020-03-18 | $6.75 | $6.76 | $5.00 | $5.57 | $5.56 | 5,092,456 |
| 2020-03-17 | $7.80 | $7.80 | $6.50 | $7.25 | $7.24 | 2,917,708 |
| 2020-03-16 | $7.89 | $7.89 | $6.70 | $7.73 | $7.72 | 5,696,068 |
| 2020-03-13 | $9.20 | $9.67 | $8.05 | $8.90 | $8.89 | 4,997,566 |
| 2020-03-12 | $10.22 | $10.40 | $8.62 | $8.70 | $8.69 | 4,272,838 |
| 2020-03-11 | $10.67 | $10.95 | $10.25 | $10.65 | $10.64 | 2,293,958 |
| 2020-03-10 | $10.09 | $11.35 | $10.03 | $11.10 | $11.09 | 3,061,764 |
| 2020-03-09 | $8.50 | $10.90 | $8.50 | $9.95 | $9.94 | 3,629,621 |
| 2020-03-06 | $10.31 | $10.34 | $9.59 | $10.00 | $9.99 | 3,305,505 |
| 2020-03-05 | $11.12 | $11.12 | $10.47 | $10.49 | $10.48 | 3,424,892 |
| 2020-03-04 | $11.35 | $11.63 | $11.07 | $11.24 | $11.23 | 3,358,019 |
| 2020-03-03 | $11.90 | $11.91 | $10.87 | $11.14 | $11.13 | 3,235,456 |
| 2020-03-02 | $11.80 | $11.94 | $11.24 | $11.76 | $11.75 | 1,710,006 |
| 2020-02-28 | $11.39 | $12.00 | $11.11 | $11.79 | $11.78 | 2,809,951 |
| 2020-02-27 | $12.20 | $12.57 | $11.65 | $11.84 | $11.83 | 3,491,181 |
| 2020-02-26 | $12.88 | $12.95 | $12.23 | $12.32 | $12.31 | 2,051,492 |
| 2020-02-25 | $12.84 | $13.07 | $12.20 | $12.50 | $12.49 | 3,332,867 |
| 2020-02-24 | $12.09 | $12.77 | $12.09 | $12.69 | $12.68 | 2,670,249 |
| 2020-02-21 | $13.34 | $13.34 | $12.70 | $12.85 | $12.84 | 2,136,976 |
| 2020-02-20 | $13.41 | $13.50 | $12.90 | $13.00 | $12.99 | 2,198,959 |
| 2020-02-19 | $13.45 | $13.50 | $13.34 | $13.46 | $13.45 | 1,836,379 |
| 2020-02-18 | $13.00 | $13.50 | $13.00 | $13.34 | $13.33 | 3,368,475 |
| 2020-02-14 | $13.10 | $13.18 | $12.80 | $13.00 | $12.99 | 2,181,835 |
| 2020-02-13 | $12.66 | $12.91 | $12.45 | $12.67 | $12.66 | 1,850,433 |
| 2020-02-12 | $12.74 | $13.15 | $12.50 | $12.50 | $12.49 | 1,178,314 |
| 2020-02-11 | $13.75 | $13.75 | $12.51 | $12.75 | $12.74 | 2,963,503 |
| 2020-02-10 | $13.20 | $13.43 | $12.88 | $13.00 | $12.99 | 738,005 |
| 2020-02-07 | $13.15 | $13.20 | $12.70 | $12.88 | $12.87 | 475,742 |
| 2020-02-06 | $12.77 | $13.54 | $12.62 | $12.86 | $12.85 | 2,820,775 |
| 2020-02-05 | $12.70 | $12.83 | $12.48 | $12.79 | $12.78 | 1,138,577 |
| 2020-02-04 | $12.47 | $12.87 | $12.35 | $12.69 | $12.68 | 1,775,011 |
| 2020-02-03 | $12.40 | $12.51 | $12.31 | $12.38 | $12.37 | 1,195,115 |
| 2020-01-31 | $12.47 | $12.50 | $12.28 | $12.40 | $12.39 | 2,143,960 |
| 2020-01-30 | $12.74 | $12.85 | $12.45 | $12.49 | $12.48 | 1,207,041 |
| 2020-01-29 | $12.50 | $12.95 | $12.40 | $12.63 | $12.62 | 2,262,322 |
| 2020-01-28 | $12.15 | $12.71 | $12.15 | $12.51 | $12.50 | 2,480,504 |
| 2020-01-27 | $11.83 | $12.28 | $11.77 | $12.16 | $12.15 | 4,482,042 |
| 2020-01-24 | $11.70 | $12.16 | $11.70 | $11.91 | $11.90 | 3,502,682 |
| 2020-01-23 | $11.55 | $11.75 | $11.41 | $11.70 | $11.69 | 2,965,797 |
| 2020-01-22 | $11.52 | $11.72 | $11.50 | $11.59 | $11.58 | 1,907,434 |
| 2020-01-21 | $11.59 | $11.69 | $11.47 | $11.50 | $11.49 | 1,932,744 |
| 2020-01-17 | $11.70 | $11.70 | $11.40 | $11.40 | $11.39 | 1,550,838 |
| 2020-01-16 | $11.70 | $11.91 | $11.67 | $11.67 | $11.66 | 684,517 |
| 2020-01-15 | $11.75 | $11.86 | $11.63 | $11.71 | $11.70 | 1,517,671 |
| 2020-01-14 | $11.74 | $11.83 | $11.65 | $11.70 | $11.69 | 564,749 |
| 2020-01-13 | $11.58 | $11.77 | $11.56 | $11.67 | $11.66 | 1,175,948 |
| 2020-01-10 | $11.83 | $11.88 | $11.52 | $11.67 | $11.66 | 3,927,919 |
| 2020-01-09 | $11.50 | $11.83 | $11.48 | $11.75 | $11.74 | 3,353,929 |
| 2020-01-08 | $11.40 | $11.48 | $11.36 | $11.45 | $11.44 | 1,258,766 |
| 2020-01-07 | $11.25 | $11.50 | $11.25 | $11.41 | $11.40 | 1,311,321 |
| 2020-01-06 | $11.17 | $11.38 | $11.17 | $11.32 | $11.31 | 953,962 |
| 2020-01-03 | $11.19 | $11.27 | $11.13 | $11.24 | $11.23 | 646,326 |
| 2020-01-02 | $11.12 | $11.29 | $11.01 | $11.22 | $11.21 | 1,033,787 |
| 2019-12-31 | $10.95 | $11.04 | $10.95 | $11.03 | $11.02 | 1,540,536 |
| 2019-12-30 | $11.01 | $11.01 | $10.90 | $10.92 | $10.91 | 421,167 |
| 2019-12-27 | $10.95 | $10.98 | $10.90 | $10.94 | $10.93 | 809,894 |
| 2019-12-26 | $10.95 | $10.96 | $10.90 | $10.92 | $10.91 | 501,710 |
| 2019-12-24 | $10.94 | $11.00 | $10.85 | $10.90 | $10.89 | 275,673 |
| 2019-12-23 | $10.98 | $11.03 | $10.92 | $10.95 | $10.94 | 223,894 |
| 2019-12-20 | $10.85 | $11.01 | $10.85 | $10.98 | $10.97 | 2,357,261 |
| 2019-12-19 | $10.84 | $10.90 | $10.81 | $10.86 | $10.85 | 295,599 |
| 2019-12-18 | $10.85 | $10.90 | $10.80 | $10.85 | $10.84 | 256,790 |
| 2019-12-17 | $10.94 | $11.04 | $10.80 | $10.89 | $10.88 | 1,448,383 |
| 2019-12-16 | $11.00 | $11.04 | $10.84 | $10.90 | $10.89 | 372,368 |
| 2019-12-13 | $11.10 | $11.14 | $10.91 | $10.94 | $10.93 | 1,196,184 |
| 2019-12-12 | $11.10 | $11.50 | $11.04 | $11.07 | $11.06 | 6,818,860 |
| 2019-12-11 | $10.83 | $11.10 | $10.70 | $11.04 | $11.03 | 8,038,866 |
| 2019-12-10 | $10.71 | $11.05 | $10.59 | $10.62 | $10.61 | 20,959,100 |
| 2019-12-09 | $10.40 | $10.46 | $10.39 | $10.45 | $10.44 | 665,122 |
| 2019-12-06 | $10.38 | $10.39 | $10.38 | $10.39 | $10.38 | 2,890 |
| 2019-12-05 | $10.38 | $10.38 | $10.35 | $10.38 | $10.37 | 4,954 |
| 2019-12-04 | $10.36 | $10.40 | $10.36 | $10.38 | $10.37 | 151,548 |
| 2019-12-03 | $10.35 | $10.38 | $10.35 | $10.38 | $10.37 | 411,618 |
| 2019-12-02 | $10.26 | $10.35 | $10.25 | $10.35 | $10.34 | 2,611,014 |
| 2019-11-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.22 | 15,014 |
| 2019-11-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.22 | 0 |
| 2019-11-26 | $10.23 | $10.24 | $10.23 | $10.23 | $10.22 | 4,958 |
| 2019-11-25 | $10.28 | $10.28 | $10.23 | $10.23 | $10.22 | 1,650,833 |
| 2019-11-22 | $10.23 | $10.25 | $10.23 | $10.25 | $10.24 | 482 |
| 2019-11-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.24 | 27,230 |
| 2019-11-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.23 | 7 |
| 2019-11-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.23 | 5,000 |
| 2019-11-18 | $10.24 | $10.25 | $10.23 | $10.24 | $10.23 | 20,734 |
| 2019-11-15 | $10.24 | $10.28 | $10.23 | $10.28 | $10.27 | 27,778 |
| 2019-11-14 | $10.24 | $10.26 | $10.24 | $10.24 | $10.23 | 126,078 |
| 2019-11-13 | $10.24 | $10.25 | $10.23 | $10.24 | $10.23 | 1,602,347 |
| 2019-11-12 | $10.26 | $10.26 | $10.24 | $10.26 | $10.25 | 2,231,716 |
| 2019-11-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.23 | 48 |
| 2019-11-08 | $10.27 | $10.28 | $10.24 | $10.24 | $10.23 | 45,615 |
| 2019-11-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.26 | 18 |
| 2019-11-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.26 | 10,005 |
| 2019-11-05 | $10.24 | $10.25 | $10.24 | $10.24 | $10.23 | 52,092 |
| 2019-11-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.26 | 20 |
| 2019-11-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.26 | 74 |
| 2019-10-31 | $10.28 | $10.28 | $10.27 | $10.27 | $10.26 | 1,414 |
| 2019-10-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.27 | 200 |
| 2019-10-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.26 | 3 |
| 2019-10-28 | $10.29 | $10.29 | $10.25 | $10.27 | $10.26 | 54,278 |
| 2019-10-25 | $10.25 | $10.30 | $10.24 | $10.27 | $10.26 | 450,566 |
| 2019-10-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.26 | 76,200 |
| 2019-10-23 | $10.24 | $10.30 | $10.24 | $10.27 | $10.26 | 660,219 |
| 2019-10-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.23 | 404,020 |
| 2019-10-21 | $10.22 | $10.24 | $10.22 | $10.24 | $10.23 | 1,504 |
| 2019-10-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.21 | 100 |
| 2019-10-17 | $10.24 | $10.25 | $10.20 | $10.22 | $10.21 | 263,004 |
| 2019-10-16 | $10.28 | $10.28 | $10.24 | $10.24 | $10.23 | 4,705 |
| 2019-10-15 | $10.25 | $10.30 | $10.22 | $10.22 | $10.21 | 128,508 |
| 2019-10-14 | $10.23 | $10.25 | $10.23 | $10.23 | $10.22 | 74,562 |
| 2019-10-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.22 | 361 |
| 2019-10-10 | $10.23 | $10.24 | $10.22 | $10.24 | $10.23 | 12,223 |
| 2019-10-09 | $10.23 | $10.25 | $10.23 | $10.23 | $10.22 | 234,231 |
| 2019-10-08 | $10.23 | $10.23 | $10.22 | $10.23 | $10.22 | 1,127 |
| 2019-10-07 | $10.28 | $10.28 | $10.24 | $10.25 | $10.24 | 20,604 |
| 2019-10-04 | $10.22 | $10.27 | $10.22 | $10.27 | $10.26 | 107,465 |
| 2019-10-03 | $10.24 | $10.24 | $10.23 | $10.23 | $10.22 | 50,750 |
| 2019-10-02 | $10.20 | $10.25 | $10.20 | $10.22 | $10.21 | 1,301 |
| 2019-10-01 | $10.25 | $10.25 | $10.23 | $10.23 | $10.22 | 2,340 |
| 2019-09-30 | $10.27 | $10.27 | $10.20 | $10.20 | $10.19 | 1,109 |
| 2019-09-27 | $10.27 | $10.27 | $10.25 | $10.27 | $10.26 | 8,709 |
| 2019-09-26 | $10.25 | $10.29 | $10.22 | $10.27 | $10.26 | 106,399 |
| 2019-09-25 | $10.25 | $10.25 | $10.24 | $10.24 | $10.23 | 2,946 |
| 2019-09-24 | $10.23 | $10.24 | $10.21 | $10.23 | $10.22 | 26,074 |
| 2019-09-23 | $10.39 | $10.39 | $10.23 | $10.25 | $10.24 | 57,412 |
| 2019-09-20 | $10.20 | $10.28 | $10.20 | $10.28 | $10.27 | 333,089 |
| 2019-09-19 | $10.25 | $10.25 | $10.22 | $10.22 | $10.21 | 24,776 |
| 2019-09-18 | $10.22 | $10.22 | $10.20 | $10.22 | $10.21 | 29,479 |
| 2019-09-17 | $10.19 | $10.23 | $10.19 | $10.22 | $10.21 | 3,955 |
| 2019-09-16 | $10.21 | $10.23 | $10.20 | $10.22 | $10.21 | 392,910 |
| 2019-09-13 | $10.20 | $10.24 | $10.20 | $10.24 | $10.23 | 59,644 |
| 2019-09-12 | $10.23 | $10.24 | $10.19 | $10.20 | $10.19 | 4,301 |
| 2019-09-11 | $10.19 | $10.20 | $10.19 | $10.20 | $10.19 | 10,181 |
| 2019-09-10 | $10.22 | $10.22 | $10.19 | $10.19 | $10.18 | 309 |
| 2019-09-09 | $10.19 | $10.20 | $10.19 | $10.19 | $10.18 | 383,495 |
| 2019-09-06 | $10.22 | $10.22 | $10.19 | $10.19 | $10.18 | 206,185 |
| 2019-09-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.22 | 260 |
| 2019-09-04 | $10.24 | $10.24 | $10.23 | $10.23 | $10.22 | 645 |
| 2019-09-03 | $10.20 | $10.25 | $10.19 | $10.23 | $10.22 | 124,880 |
| 2019-08-30 | $10.20 | $10.25 | $10.20 | $10.25 | $10.24 | 1,169 |
| 2019-08-29 | $10.19 | $10.19 | $10.17 | $10.17 | $10.16 | 777 |
| 2019-08-28 | $10.20 | $10.20 | $10.19 | $10.19 | $10.18 | 2,212 |
| 2019-08-27 | $10.29 | $10.29 | $10.20 | $10.20 | $10.19 | 913 |
| 2019-08-26 | $10.20 | $10.24 | $10.19 | $10.22 | $10.21 | 121,835 |
| 2019-08-23 | $10.23 | $10.23 | $10.20 | $10.20 | $10.19 | 6,420 |
| 2019-08-22 | $10.24 | $10.25 | $10.17 | $10.25 | $10.24 | 7,240 |
| 2019-08-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.24 | 132 |
| 2019-08-20 | $10.25 | $10.25 | $10.12 | $10.12 | $10.11 | 9,323 |
| 2019-08-19 | $10.24 | $10.29 | $10.24 | $10.25 | $10.24 | 10,068 |
| 2019-08-16 | $10.23 | $10.24 | $10.23 | $10.24 | $10.23 | 1,400 |
| 2019-08-15 | $10.22 | $10.24 | $10.21 | $10.24 | $10.23 | 13,819 |
| 2019-08-14 | $10.21 | $10.25 | $10.21 | $10.25 | $10.24 | 1,912 |
| 2019-08-13 | $10.18 | $10.25 | $10.18 | $10.23 | $10.22 | 10,781 |
| 2019-08-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.22 | 60 |
| 2019-08-09 | $10.10 | $10.25 | $10.10 | $10.19 | $10.18 | 19,609 |
| 2019-08-08 | $10.17 | $10.22 | $10.17 | $10.18 | $10.17 | 5,807 |
| 2019-08-07 | $10.13 | $10.25 | $10.13 | $10.18 | $10.17 | 57,603 |
| 2019-08-06 | $10.25 | $10.25 | $10.22 | $10.22 | $10.21 | 21,046 |
| 2019-08-05 | $10.23 | $10.25 | $10.18 | $10.18 | $10.17 | 586 |
| 2019-08-02 | $10.27 | $10.27 | $10.15 | $10.25 | $10.24 | 62,639 |
| 2019-08-01 | $10.10 | $10.24 | $10.10 | $10.20 | $10.19 | 226,363 |
| 2019-07-31 | $10.25 | $10.25 | $10.17 | $10.19 | $10.18 | 40,364 |
| 2019-07-30 | $10.22 | $10.25 | $10.20 | $10.25 | $10.24 | 34,877 |
| 2019-07-29 | $10.14 | $10.24 | $10.14 | $10.22 | $10.21 | 20,184 |
| 2019-07-26 | $10.25 | $10.25 | $10.16 | $10.23 | $10.22 | 50,745 |
| 2019-07-25 | $10.27 | $10.27 | $10.13 | $10.18 | $10.17 | 162,808 |
| 2019-07-24 | $10.16 | $10.21 | $10.16 | $10.21 | $10.20 | 1,490 |
| 2019-07-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.19 | 16 |
| 2019-07-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.19 | 218 |
| 2019-07-19 | $10.09 | $10.21 | $10.09 | $10.18 | $10.17 | 4,649 |
| 2019-07-18 | $10.11 | $10.20 | $10.11 | $10.16 | $10.15 | 2,091,519 |
| 2019-07-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.14 | 155,018 |
| 2019-07-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.18 | 25 |
| 2019-07-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.18 | 10,123 |
| 2019-07-12 | $10.22 | $10.22 | $10.18 | $10.18 | $10.17 | 109,773 |
| 2019-07-11 | $10.21 | $10.21 | $10.16 | $10.17 | $10.16 | 107,417 |
| 2019-07-10 | $10.22 | $10.22 | $10.18 | $10.20 | $10.19 | 2,810 |
| 2019-07-09 | $10.16 | $10.17 | $10.16 | $10.17 | $10.16 | 631 |
| 2019-07-08 | $10.14 | $10.19 | $10.12 | $10.16 | $10.15 | 1,561,315 |
| 2019-07-05 | $10.14 | $10.14 | $10.13 | $10.13 | $10.12 | 95,722 |
| 2019-07-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.13 | 125,173 |
| 2019-07-02 | $10.14 | $10.14 | $10.10 | $10.14 | $10.13 | 46,689 |
| 2019-07-01 | $10.12 | $10.12 | $10.11 | $10.11 | $10.10 | 1,783 |
| 2019-06-28 | $10.13 | $10.14 | $10.10 | $10.14 | $10.13 | 9,607 |
| 2019-06-27 | $10.14 | $10.17 | $10.10 | $10.12 | $10.11 | 776,472 |
| 2019-06-26 | $10.14 | $10.16 | $10.14 | $10.14 | $10.13 | 301,522 |
| 2019-06-25 | $10.11 | $10.16 | $10.11 | $10.13 | $10.12 | 112,177 |
| 2019-06-24 | $10.18 | $10.18 | $10.15 | $10.15 | $10.14 | 11,140 |
| 2019-06-21 | $10.14 | $10.19 | $10.14 | $10.19 | $10.18 | 8,687 |
| 2019-06-20 | $10.11 | $10.12 | $10.11 | $10.11 | $10.10 | 1,225 |
| 2019-06-19 | $10.10 | $10.11 | $10.10 | $10.11 | $10.10 | 545 |
| 2019-06-18 | $10.10 | $10.14 | $10.10 | $10.10 | $10.09 | 690 |
| 2019-06-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.09 | 0 |
| 2019-06-14 | $10.09 | $10.14 | $10.09 | $10.10 | $10.09 | 3,270,116 |
| 2019-06-13 | $10.09 | $10.10 | $10.09 | $10.09 | $10.08 | 20,600 |
| 2019-06-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.09 | 10,686 |
| 2019-06-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.08 | 1,044 |
| 2019-06-10 | $10.10 | $10.10 | $10.09 | $10.09 | $10.08 | 28,560 |
| 2019-06-07 | $10.10 | $10.10 | $10.09 | $10.10 | $10.09 | 35,159 |
| 2019-06-06 | $10.09 | $10.09 | $10.07 | $10.09 | $10.08 | 3,000 |
| 2019-06-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.09 | 400 |
| 2019-06-04 | $10.10 | $10.10 | $10.07 | $10.10 | $10.09 | 11,862 |
| 2019-06-03 | $10.19 | $10.19 | $10.10 | $10.10 | $10.09 | 39,691 |
| 2019-05-31 | $10.09 | $10.09 | $10.07 | $10.08 | $10.07 | 1,460 |
| 2019-05-30 | $10.14 | $10.14 | $10.07 | $10.08 | $10.07 | 342,728 |
| 2019-05-29 | $10.09 | $10.09 | $10.08 | $10.08 | $10.07 | 54,780 |
| 2019-05-28 | $10.08 | $10.10 | $10.07 | $10.07 | $10.06 | 2,406,810 |
| 2019-05-24 | $10.08 | $10.10 | $10.07 | $10.07 | $10.06 | 755,151 |
| 2019-05-23 | $10.10 | $10.10 | $10.06 | $10.06 | $10.05 | 25,141 |
| 2019-05-22 | $10.10 | $10.10 | $10.09 | $10.09 | $10.08 | 7,340 |
| 2019-05-21 | $10.12 | $10.12 | $10.09 | $10.09 | $10.08 | 5,735 |
| 2019-05-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.08 | 5,021 |
| 2019-05-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.09 | 26 |
| 2019-05-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.09 | 52,059 |
| 2019-05-15 | $10.13 | $10.13 | $10.09 | $10.10 | $10.09 | 934 |
| 2019-05-14 | $10.09 | $10.10 | $10.08 | $10.08 | $10.07 | 4,432 |
| 2019-05-13 | $10.05 | $10.06 | $10.05 | $10.06 | $10.05 | 286 |
| 2019-05-10 | $10.09 | $10.09 | $10.08 | $10.08 | $10.07 | 19,687 |
| 2019-05-09 | $10.10 | $10.10 | $10.06 | $10.06 | $10.05 | 1,955 |
| 2019-05-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.10 | 200 |
| 2019-05-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.08 | 2,200 |
| 2019-05-06 | $10.05 | $10.10 | $10.05 | $10.10 | $10.09 | 53,018 |
| 2019-05-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.09 | 804 |
| 2019-05-02 | $10.12 | $10.12 | $10.10 | $10.10 | $10.09 | 708 |
| 2019-05-01 | $10.15 | $10.15 | $10.10 | $10.12 | $10.11 | 24,208 |
| 2019-04-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.11 | 708 |
| 2019-04-29 | $10.06 | $10.10 | $10.06 | $10.10 | $10.09 | 325,952 |
| 2019-04-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.11 | 475 |
| 2019-04-25 | $10.08 | $10.08 | $10.07 | $10.08 | $10.07 | 300,701 |
| 2019-04-24 | $10.07 | $10.10 | $10.07 | $10.10 | $10.09 | 54,577 |
| 2019-04-23 | $10.06 | $10.08 | $10.06 | $10.06 | $10.05 | 360,338 |
| 2019-04-22 | $10.02 | $10.06 | $10.01 | $10.01 | $10.00 | 286,141 |
| 2019-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.04 | 0 |
| 2019-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.04 | 7,094 |
| 2019-04-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.06 | 91 |
| 2019-04-15 | $10.02 | $10.07 | $10.02 | $10.07 | $10.06 | 650 |
| 2019-04-12 | $10.05 | $10.05 | $10.00 | $10.00 | $9.99 | 4,590 |
| 2019-04-11 | $10.02 | $10.02 | $9.99 | $9.99 | $9.98 | 652 |
| 2019-04-10 | $10.00 | $10.02 | $10.00 | $10.00 | $9.99 | 3,138 |
| 2019-04-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.99 | 167 |
| 2019-04-08 | $10.06 | $10.06 | $10.02 | $10.03 | $10.02 | 1,256 |
| 2019-04-05 | $10.02 | $10.03 | $10.01 | $10.01 | $10.00 | 261,184 |
| 2019-04-04 | $10.03 | $10.03 | $9.97 | $9.97 | $9.96 | 361,596 |
| 2019-04-03 | $10.03 | $10.03 | $10.00 | $10.02 | $10.01 | 71,117 |
| 2019-04-02 | $10.01 | $10.01 | $9.99 | $10.00 | $9.99 | 31,687 |
| 2019-04-01 | $10.01 | $10.01 | $9.99 | $9.99 | $9.98 | 92,642 |
| 2019-03-29 | $10.02 | $10.05 | $10.00 | $10.02 | $10.01 | 122,017 |
| 2019-03-28 | $10.03 | $10.03 | $9.99 | $10.00 | $9.99 | 759 |
| 2019-03-27 | $9.99 | $10.02 | $9.97 | $9.99 | $9.98 | 141,406 |
| 2019-03-26 | $9.99 | $10.04 | $9.99 | $10.01 | $10.00 | 238,128 |
| 2019-03-25 | $9.99 | $9.99 | $9.97 | $9.97 | $9.96 | 1,757 |
| 2019-03-22 | $9.99 | $9.99 | $9.94 | $9.95 | $9.94 | 197,963 |
| 2019-03-21 | $9.95 | $9.96 | $9.94 | $9.94 | $9.93 | 3,816 |
| 2019-03-20 | $9.98 | $9.99 | $9.97 | $9.97 | $9.96 | 127,183 |
| 2019-03-19 | $10.00 | $10.00 | $9.97 | $9.98 | $9.97 | 133,660 |
| 2019-03-18 | $9.97 | $9.99 | $9.97 | $9.99 | $9.98 | 8,088 |
| 2019-03-15 | $9.94 | $9.98 | $9.94 | $9.98 | $9.97 | 775 |
| 2019-03-14 | $9.95 | $9.97 | $9.95 | $9.95 | $9.94 | 10,246 |
| 2019-03-13 | $9.97 | $9.98 | $9.95 | $9.95 | $9.94 | 513,793 |
| 2019-03-12 | $9.97 | $9.97 | $9.93 | $9.93 | $9.92 | 65,764 |
| 2019-03-11 | $9.95 | $9.97 | $9.95 | $9.96 | $9.95 | 140,100 |
| 2019-03-08 | $9.97 | $9.97 | $9.95 | $9.97 | $9.96 | 11,617 |
| 2019-03-07 | $10.00 | $10.01 | $9.97 | $9.97 | $9.96 | 52,221 |
| 2019-03-06 | $10.00 | $10.03 | $9.95 | $10.03 | $10.02 | 9,289 |
| 2019-03-05 | $9.93 | $10.00 | $9.93 | $10.00 | $9.99 | 488,611 |
| 2019-03-04 | $9.93 | $9.95 | $9.93 | $9.95 | $9.94 | 1,396 |
| 2019-03-01 | $9.95 | $9.95 | $9.94 | $9.94 | $9.93 | 23,612 |
| 2019-02-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.92 | 0 |
| 2019-02-27 | $9.92 | $9.95 | $9.88 | $9.93 | $9.92 | 74,019 |
| 2019-02-26 | $9.93 | $9.95 | $9.91 | $9.95 | $9.94 | 3,307 |
| 2019-02-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.89 | 5 |
| 2019-02-22 | $9.94 | $9.94 | $9.90 | $9.90 | $9.89 | 3,047 |
| 2019-02-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.94 | 2,739 |
| 2019-02-20 | $9.90 | $9.90 | $9.86 | $9.86 | $9.85 | 92,667 |
| 2019-02-19 | $9.95 | $9.95 | $9.89 | $9.89 | $9.88 | 3,110 |
| 2019-02-15 | $9.88 | $9.95 | $9.88 | $9.89 | $9.88 | 7,427 |
| 2019-02-14 | $9.92 | $9.95 | $9.89 | $9.93 | $9.92 | 600,691 |
| 2019-02-13 | $9.98 | $9.98 | $9.92 | $9.93 | $9.92 | 15,143 |
| 2019-02-12 | $9.93 | $9.98 | $9.93 | $9.98 | $9.97 | 51,122 |
| 2019-02-11 | $9.94 | $9.94 | $9.89 | $9.94 | $9.93 | 3,994 |
| 2019-02-08 | $9.93 | $9.95 | $9.93 | $9.95 | $9.94 | 1,783 |
| 2019-02-07 | $9.90 | $9.95 | $9.90 | $9.95 | $9.94 | 8,757 |
| 2019-02-06 | $9.88 | $9.95 | $9.87 | $9.95 | $9.94 | 6,283 |
| 2019-02-05 | $9.87 | $9.87 | $9.84 | $9.86 | $9.85 | 594,421 |
| 2019-02-04 | $9.92 | $9.95 | $9.83 | $9.83 | $9.82 | 92,034 |
| 2019-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.94 | 686 |
| 2019-01-31 | $9.87 | $9.93 | $9.86 | $9.87 | $9.86 | 7,200 |
| 2019-01-30 | $9.87 | $9.89 | $9.87 | $9.89 | $9.88 | 4,886 |
| 2019-01-29 | $9.87 | $9.90 | $9.86 | $9.86 | $9.85 | 2,400 |
| 2019-01-28 | $9.86 | $9.88 | $9.86 | $9.87 | $9.86 | 103,800 |
| 2019-01-25 | $9.85 | $9.87 | $9.85 | $9.86 | $9.85 | 101,100 |
| 2019-01-24 | $9.82 | $9.87 | $9.82 | $9.87 | $9.86 | 395,600 |
| 2019-01-23 | $9.87 | $9.88 | $9.87 | $9.88 | $9.87 | 400 |
| 2019-01-22 | $9.84 | $9.85 | $9.80 | $9.83 | $9.82 | 426,907 |
| 2019-01-18 | $9.85 | $9.85 | $9.82 | $9.85 | $9.84 | 325,961 |
| 2019-01-17 | $9.85 | $9.85 | $9.81 | $9.85 | $9.84 | 373 |
| 2019-01-16 | $9.85 | $9.86 | $9.81 | $9.81 | $9.80 | 21,600 |
| 2019-01-15 | $9.84 | $9.85 | $9.79 | $9.85 | $9.84 | 16,300 |
| 2019-01-14 | $9.76 | $9.85 | $9.76 | $9.83 | $9.82 | 27,080 |
| 2019-01-11 | $9.85 | $9.85 | $9.77 | $9.84 | $9.83 | 34,975 |
| 2019-01-10 | $9.80 | $9.85 | $9.77 | $9.77 | $9.76 | 39,949 |
| 2019-01-09 | $9.81 | $9.84 | $9.78 | $9.82 | $9.81 | 25,360 |
| 2019-01-08 | $9.85 | $9.88 | $9.76 | $9.80 | $9.79 | 221,435 |
| 2019-01-07 | $9.78 | $9.84 | $9.78 | $9.81 | $9.80 | 18,383 |
| 2019-01-04 | $9.75 | $9.79 | $9.75 | $9.78 | $9.77 | 16,000 |
| 2019-01-03 | $9.75 | $9.81 | $9.75 | $9.75 | $9.74 | 1,838 |
| 2019-01-02 | $9.75 | $9.83 | $9.75 | $9.75 | $9.74 | 2,284 |
| 2018-12-31 | $9.77 | $9.80 | $9.73 | $9.80 | $9.79 | 21,390 |
| 2018-12-28 | $9.83 | $9.83 | $9.73 | $9.73 | $9.72 | 8,558 |
| 2018-12-27 | $9.79 | $9.80 | $9.73 | $9.73 | $9.72 | 2,817 |
| 2018-12-26 | $9.84 | $9.84 | $9.80 | $9.80 | $9.79 | 2,340 |
| 2018-12-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 100 |
| 2018-12-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 212,123 |
| 2018-12-20 | $9.82 | $9.82 | $9.80 | $9.80 | $9.79 | 6,800 |
| 2018-12-19 | $9.83 | $9.83 | $9.81 | $9.82 | $9.81 | 10,730 |
| 2018-12-18 | $9.85 | $9.85 | $9.75 | $9.75 | $9.74 | 42,651 |
| 2018-12-17 | $9.75 | $9.84 | $9.75 | $9.75 | $9.74 | 2,211 |
| 2018-12-14 | $9.70 | $9.85 | $9.70 | $9.72 | $9.71 | 45,668 |
| 2018-12-13 | $9.83 | $9.86 | $9.80 | $9.80 | $9.79 | 20,165 |
| 2018-12-12 | $9.85 | $9.87 | $9.82 | $9.87 | $9.86 | 51,079 |
| 2018-12-11 | $9.86 | $9.87 | $9.81 | $9.85 | $9.84 | 52,261 |
| 2018-12-10 | $9.82 | $9.88 | $9.82 | $9.88 | $9.87 | 26,967 |
| 2018-12-07 | $9.85 | $9.85 | $9.76 | $9.78 | $9.77 | 62,789 |
| 2018-12-06 | $9.95 | $9.95 | $9.84 | $9.85 | $9.84 | 50,500 |
| 2018-12-04 | $9.98 | $10.00 | $9.82 | $9.82 | $9.81 | 1,124 |
| 2018-12-03 | $9.88 | $9.90 | $9.82 | $9.82 | $9.81 | 19,678 |
| 2018-11-30 | $9.87 | $9.87 | $9.85 | $9.85 | $9.84 | 2,144 |
| 2018-11-29 | $10.00 | $10.00 | $9.81 | $9.87 | $9.86 | 4,258 |
| 2018-11-28 | $9.85 | $9.86 | $9.81 | $9.81 | $9.80 | 2,048 |
| 2018-11-27 | $9.83 | $10.06 | $9.83 | $10.06 | $10.05 | 11,321 |
| 2018-11-26 | $9.83 | $9.83 | $9.75 | $9.75 | $9.74 | 15,735 |
| 2018-11-23 | $9.83 | $9.83 | $9.81 | $9.83 | $9.82 | 885 |
| 2018-11-21 | $9.83 | $9.83 | $9.75 | $9.75 | $9.74 | 8,795 |
| 2018-11-20 | $9.84 | $9.84 | $9.81 | $9.81 | $9.80 | 7,580 |
| 2018-11-19 | $9.82 | $9.84 | $9.75 | $9.75 | $9.74 | 119,373 |
| 2018-11-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 316 |
| 2018-11-15 | $9.80 | $9.85 | $9.80 | $9.80 | $9.79 | 1,178 |
| 2018-11-14 | $9.83 | $9.85 | $9.80 | $9.80 | $9.79 | 63,946 |
| 2018-11-13 | $9.84 | $9.84 | $9.75 | $9.75 | $9.74 | 460 |
| 2018-11-12 | $9.84 | $9.85 | $9.83 | $9.83 | $9.82 | 3,166 |
| 2018-11-09 | $9.70 | $9.85 | $9.70 | $9.84 | $9.83 | 15,273 |
| 2018-11-08 | $9.75 | $9.85 | $9.70 | $9.70 | $9.69 | 279,742 |
| 2018-11-07 | $9.78 | $9.82 | $9.70 | $9.70 | $9.69 | 69,331 |
| 2018-11-06 | $9.77 | $9.77 | $9.70 | $9.77 | $9.76 | 4,079 |
| 2018-11-05 | $9.85 | $9.85 | $9.72 | $9.72 | $9.71 | 13,757 |
| 2018-11-02 | $9.76 | $9.76 | $9.71 | $9.75 | $9.74 | 1,161 |
| 2018-11-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.70 | 43 |
| 2018-10-31 | $9.76 | $9.76 | $9.71 | $9.71 | $9.70 | 1,026 |
| 2018-10-30 | $9.77 | $9.77 | $9.74 | $9.74 | $9.73 | 8,915 |
| 2018-10-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.74 | 1,000 |
| 2018-10-26 | $9.75 | $9.75 | $9.70 | $9.70 | $9.69 | 5,293 |
| 2018-10-25 | $9.70 | $9.76 | $9.70 | $9.76 | $9.75 | 733 |
| 2018-10-24 | $9.75 | $9.75 | $9.70 | $9.70 | $9.69 | 2,585 |
| 2018-10-23 | $9.76 | $9.76 | $9.70 | $9.76 | $9.75 | 1,303 |
| 2018-10-22 | $9.80 | $9.80 | $9.75 | $9.75 | $9.74 | 4,914 |
| 2018-10-19 | $9.77 | $9.82 | $9.74 | $9.82 | $9.81 | 2,624 |
| 2018-10-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.75 | 438 |
| 2018-10-17 | $9.73 | $9.75 | $9.73 | $9.75 | $9.74 | 19,001 |
| 2018-10-16 | $9.75 | $9.75 | $9.70 | $9.74 | $9.73 | 10,080 |
| 2018-10-15 | $9.70 | $9.75 | $9.70 | $9.73 | $9.72 | 6,246 |
| 2018-10-12 | $9.73 | $9.75 | $9.73 | $9.75 | $9.74 | 284,376 |
| 2018-10-11 | $9.74 | $9.74 | $9.71 | $9.74 | $9.73 | 15,941 |
| 2018-10-10 | $9.72 | $9.74 | $9.70 | $9.74 | $9.73 | 391,323 |
| 2018-10-09 | $9.78 | $9.78 | $9.72 | $9.72 | $9.71 | 3,300 |
| 2018-10-08 | $9.72 | $9.75 | $9.72 | $9.75 | $9.74 | 1,984 |
| 2018-10-05 | $9.76 | $9.76 | $9.72 | $9.72 | $9.71 | 41,310 |
| 2018-10-04 | $9.74 | $9.76 | $9.72 | $9.76 | $9.75 | 62,808 |
| 2018-10-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.72 | 840 |
| 2018-10-02 | $9.73 | $9.76 | $9.72 | $9.73 | $9.72 | 359,575 |
| 2018-10-01 | $9.75 | $9.75 | $9.72 | $9.75 | $9.74 | 8,200 |
| 2018-09-28 | $9.75 | $9.77 | $9.73 | $9.75 | $9.74 | 65,418 |
| 2018-09-27 | $9.75 | $9.77 | $9.75 | $9.75 | $9.74 | 8,971 |
| 2018-09-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.74 | 2,289 |
| 2018-09-25 | $9.74 | $9.77 | $9.74 | $9.77 | $9.76 | 47,289 |
| 2018-09-24 | $9.78 | $9.78 | $9.77 | $9.77 | $9.76 | 371 |
| 2018-09-21 | $9.75 | $9.77 | $9.75 | $9.75 | $9.74 | 74,312 |
| 2018-09-20 | $9.75 | $9.78 | $9.73 | $9.73 | $9.72 | 47,902 |
| 2018-09-19 | $9.78 | $9.84 | $9.77 | $9.78 | $9.77 | 280,828 |
| 2018-09-18 | $9.77 | $9.77 | $9.75 | $9.77 | $9.76 | 7,207 |
| 2018-09-17 | $9.84 | $9.84 | $9.75 | $9.75 | $9.74 | 264,619 |
| 2018-09-14 | $9.73 | $9.80 | $9.73 | $9.80 | $9.79 | 600 |
| 2018-09-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 10 |
| 2018-09-12 | $9.75 | $9.80 | $9.75 | $9.80 | $9.79 | 483,000 |
| 2018-09-11 | $9.75 | $9.75 | $9.74 | $9.75 | $9.74 | 179,750 |
| 2018-09-10 | $9.75 | $9.87 | $9.75 | $9.87 | $9.86 | 125,104 |
| 2018-09-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.77 | 4,300 |
| 2018-09-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 3,800 |
| 2018-09-05 | $9.75 | $9.80 | $9.75 | $9.80 | $9.79 | 2,145 |
| 2018-09-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.78 | 105 |
| 2018-08-31 | $9.75 | $9.80 | $9.73 | $9.73 | $9.72 | 10,605 |
| 2018-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 300 |
| 2018-08-29 | $9.80 | $9.80 | $9.77 | $9.80 | $9.79 | 52,564 |
| 2018-08-28 | $9.76 | $9.76 | $9.72 | $9.75 | $9.74 | 685,101 |
| 2018-08-27 | $9.80 | $9.80 | $9.75 | $9.75 | $9.74 | 2,381,009 |
| 2018-08-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 100,000 |
| 2018-08-23 | $9.81 | $9.85 | $9.75 | $9.81 | $9.80 | 334,302 |
| 2018-08-22 | $9.84 | $9.84 | $9.80 | $9.80 | $9.79 | 24,825 |
| 2018-08-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 2,100 |
| 2018-08-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.82 | 0 |
| 2018-08-17 | $9.82 | $9.83 | $9.80 | $9.83 | $9.82 | 402,100 |
| 2018-08-16 | $9.85 | $9.86 | $9.85 | $9.86 | $9.85 | 22,925 |
| 2018-08-15 | $9.85 | $9.88 | $9.84 | $9.85 | $9.84 | 524,698 |
| 2018-08-14 | $10.75 | $10.77 | $9.80 | $9.80 | $9.79 | 50,082 |
| 2018-08-13 | $9.85 | $9.91 | $9.80 | $9.81 | $9.80 | 710,771 |
| 2018-08-10 | $9.90 | $10.36 | $9.85 | $9.85 | $9.84 | 4,060 |
| 2018-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.89 | 500 |
| 2018-08-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.94 | 40 |
| 2018-08-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.94 | 500 |
| 2018-08-06 | $10.09 | $10.09 | $9.95 | $9.96 | $9.95 | 6,600 |
| 2018-08-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.98 | 0 |
| 2018-08-02 | $9.98 | $9.99 | $9.98 | $9.99 | $9.98 | 21,000 |
| 2018-08-01 | $10.00 | $10.00 | $9.96 | $9.98 | $9.97 | 80,400 |
| 2018-07-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 8,781 |
| 2018-07-30 | $9.70 | $9.90 | $9.70 | $9.85 | $9.84 | 329,758 |
Vertiv Holdings Co - Class A (VRT) News Headlines
.jpg)
Recent Vertiv Holdings Co - Class A (VRT) News
Similar Companies to Vertiv Holdings Co - Class A (VRT) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |