Agilon Health Inc (AGL) Exchange: NYSE
Data as of May 2, 2025
$4.16 ($0.23) 5.85%
Agilon Health Inc - Daily Information
Click for more stock information on Agilon Health Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.95 |
| Previous Close | $4.16 |
| High | $4.17 |
| Low | $3.93 |
| Adjusted Open | $3.95 |
| Previous Adjusted Close | $4.16 |
| Adjusted High | $4.17 |
| Adjusted Low | $3.93 |
About Agilon Health Inc (AGL)
Agilon Health Inc (AGL) is a healthcare enterprise software company that offers integrated technology solutions to streamline clinical workflow and maximize operational efficiency in health systems, provider practices and risk-bearing entities. Founded in 2015, Agilon Health combines technology and strategies to help its partners improve patient care, reduce costs and manage the transition from volume to value-based care. Agilon Healthâs platform offers services to a variety of healthcare organizations such as hospitals, clinics, and risk-bearing entities. The companyâs open architecture provides consulting services and proprietary software, CLINI-LINK®, to integrate population health management, care coordination, and advanced analytics. Agilon Health has experienced a steady and impressive growth since its development in 2015. After a successful series of investments, Agilon Health secured $68.5 million in 2017. The company has since acquired more than 3 million additional patients to its advanced analytics platform, bringing the total number of patients managed to more than 7 million across 33 states and more than 10,000 physicians.
Invest in Agilon Health Inc (AGL)
Historical Stock Data for Agilon Health Inc (AGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.95 | $4.17 | $3.93 | $4.16 | $4.16 | 4,728,180 |
| 2025-05-01 | $4.29 | $4.34 | $3.86 | $3.93 | $3.93 | 4,742,375 |
| 2025-04-30 | $3.77 | $4.30 | $3.71 | $4.26 | $4.26 | 7,633,636 |
| 2025-04-29 | $3.85 | $3.88 | $3.76 | $3.80 | $3.80 | 4,135,048 |
| 2025-04-28 | $3.91 | $3.93 | $3.79 | $3.84 | $3.84 | 3,763,777 |
| 2025-04-25 | $3.99 | $4.00 | $3.79 | $3.90 | $3.90 | 3,612,816 |
| 2025-04-24 | $4.00 | $4.08 | $3.76 | $3.82 | $3.82 | 4,873,208 |
| 2025-04-23 | $4.02 | $4.26 | $3.83 | $3.92 | $3.92 | 5,897,729 |
| 2025-04-22 | $4.13 | $4.26 | $3.94 | $4.04 | $4.04 | 7,209,850 |
| 2025-04-21 | $3.98 | $4.25 | $3.95 | $4.14 | $4.14 | 6,737,667 |
| 2025-04-17 | $4.66 | $4.81 | $3.22 | $4.00 | $4.00 | 22,413,597 |
| 2025-04-16 | $5.57 | $5.64 | $5.39 | $5.47 | $5.47 | 4,297,573 |
| 2025-04-15 | $5.50 | $5.58 | $5.35 | $5.53 | $5.53 | 4,105,852 |
| 2025-04-14 | $5.75 | $5.77 | $5.43 | $5.60 | $5.60 | 4,285,653 |
| 2025-04-11 | $5.50 | $5.70 | $5.30 | $5.68 | $5.68 | 4,168,354 |
| 2025-04-10 | $5.29 | $5.61 | $5.07 | $5.50 | $5.50 | 7,709,901 |
| 2025-04-09 | $5.35 | $5.71 | $5.09 | $5.18 | $5.18 | 10,276,515 |
| 2025-04-08 | $5.41 | $6.08 | $5.18 | $5.36 | $5.36 | 21,198,655 |
| 2025-04-07 | $3.94 | $4.39 | $3.93 | $4.25 | $4.25 | 3,664,180 |
| 2025-04-04 | $3.89 | $4.31 | $3.89 | $4.15 | $4.15 | 4,255,468 |
| 2025-04-03 | $3.97 | $4.10 | $3.84 | $4.00 | $4.00 | 4,658,707 |
| 2025-04-02 | $4.00 | $4.19 | $3.90 | $4.07 | $4.07 | 3,283,942 |
| 2025-04-01 | $4.36 | $4.38 | $4.03 | $4.08 | $4.08 | 2,973,786 |
| 2025-03-31 | $4.35 | $4.42 | $4.23 | $4.33 | $4.33 | 4,161,962 |
| 2025-03-28 | $4.56 | $4.67 | $4.35 | $4.49 | $4.49 | 3,482,811 |
| 2025-03-27 | $4.52 | $4.68 | $4.43 | $4.61 | $4.61 | 3,153,205 |
| 2025-03-26 | $4.47 | $4.58 | $4.40 | $4.52 | $4.52 | 3,125,792 |
| 2025-03-25 | $4.46 | $4.58 | $4.39 | $4.48 | $4.48 | 3,681,686 |
| 2025-03-24 | $4.55 | $4.70 | $4.46 | $4.48 | $4.48 | 4,496,847 |
| 2025-03-21 | $4.12 | $4.53 | $4.09 | $4.53 | $4.53 | 8,519,258 |
| 2025-03-20 | $4.32 | $4.36 | $4.05 | $4.10 | $4.10 | 4,613,499 |
| 2025-03-19 | $4.34 | $4.50 | $4.32 | $4.40 | $4.40 | 3,960,630 |
| 2025-03-18 | $4.16 | $4.34 | $4.13 | $4.32 | $4.32 | 6,138,352 |
| 2025-03-17 | $4.07 | $4.23 | $3.96 | $4.20 | $4.20 | 8,251,822 |
| 2025-03-14 | $4.06 | $4.18 | $3.89 | $4.05 | $4.05 | 7,035,582 |
| 2025-03-13 | $3.95 | $4.16 | $3.94 | $4.00 | $4.00 | 5,072,866 |
| 2025-03-12 | $3.86 | $4.03 | $3.80 | $3.94 | $3.94 | 6,959,387 |
| 2025-03-11 | $3.59 | $3.91 | $3.59 | $3.85 | $3.85 | 8,264,984 |
| 2025-03-10 | $3.48 | $3.82 | $3.41 | $3.57 | $3.57 | 7,611,562 |
| 2025-03-07 | $3.50 | $3.57 | $3.24 | $3.51 | $3.51 | 5,965,068 |
| 2025-03-06 | $3.48 | $3.68 | $3.46 | $3.53 | $3.53 | 6,795,226 |
| 2025-03-05 | $3.18 | $3.61 | $3.13 | $3.54 | $3.54 | 9,002,682 |
| 2025-03-04 | $2.91 | $3.26 | $2.82 | $3.17 | $3.17 | 5,851,691 |
| 2025-03-03 | $3.16 | $3.20 | $2.96 | $2.98 | $2.98 | 3,237,751 |
| 2025-02-28 | $3.29 | $3.39 | $2.99 | $3.12 | $3.12 | 6,348,612 |
| 2025-02-27 | $3.47 | $3.68 | $3.31 | $3.35 | $3.35 | 6,501,242 |
| 2025-02-26 | $3.24 | $4.08 | $3.10 | $3.36 | $3.36 | 15,269,568 |
| 2025-02-25 | $3.63 | $3.83 | $3.61 | $3.63 | $3.63 | 6,816,599 |
| 2025-02-24 | $3.57 | $3.69 | $3.42 | $3.64 | $3.64 | 6,115,712 |
| 2025-02-21 | $3.65 | $3.81 | $3.52 | $3.52 | $3.52 | 4,744,278 |
| 2025-02-20 | $3.55 | $3.69 | $3.52 | $3.62 | $3.62 | 5,695,168 |
| 2025-02-19 | $3.41 | $3.73 | $3.41 | $3.57 | $3.57 | 6,624,584 |
| 2025-02-18 | $3.43 | $3.51 | $3.32 | $3.44 | $3.44 | 11,370,453 |
| 2025-02-14 | $3.50 | $3.61 | $3.40 | $3.42 | $3.42 | 4,629,436 |
| 2025-02-13 | $3.56 | $3.68 | $3.48 | $3.48 | $3.48 | 4,882,163 |
| 2025-02-12 | $3.35 | $3.59 | $3.29 | $3.57 | $3.57 | 5,581,503 |
| 2025-02-11 | $3.27 | $3.55 | $3.27 | $3.43 | $3.43 | 5,605,701 |
| 2025-02-10 | $3.37 | $3.38 | $3.19 | $3.29 | $3.29 | 2,481,744 |
| 2025-02-07 | $3.30 | $3.45 | $3.28 | $3.33 | $3.33 | 3,404,087 |
| 2025-02-06 | $3.53 | $3.55 | $3.20 | $3.28 | $3.28 | 3,493,466 |
| 2025-02-05 | $3.51 | $3.55 | $3.39 | $3.50 | $3.50 | 2,842,011 |
| 2025-02-04 | $3.37 | $3.51 | $3.31 | $3.48 | $3.48 | 2,411,804 |
| 2025-02-03 | $3.23 | $3.52 | $3.21 | $3.39 | $3.39 | 4,248,871 |
| 2025-01-31 | $3.59 | $3.62 | $3.23 | $3.34 | $3.34 | 5,180,628 |
| 2025-01-30 | $3.49 | $3.76 | $3.45 | $3.59 | $3.59 | 9,647,293 |
| 2025-01-29 | $3.49 | $3.58 | $3.37 | $3.43 | $3.43 | 2,531,011 |
| 2025-01-28 | $3.39 | $3.61 | $3.38 | $3.51 | $3.51 | 6,466,069 |
| 2025-01-27 | $3.55 | $3.65 | $3.30 | $3.39 | $3.39 | 7,203,029 |
| 2025-01-24 | $3.71 | $3.75 | $3.59 | $3.61 | $3.61 | 2,894,839 |
| 2025-01-23 | $3.52 | $3.71 | $3.38 | $3.69 | $3.69 | 4,166,055 |
| 2025-01-22 | $3.44 | $3.65 | $3.37 | $3.55 | $3.55 | 5,012,838 |
| 2025-01-21 | $3.16 | $3.44 | $3.12 | $3.41 | $3.41 | 7,521,685 |
| 2025-01-17 | $2.96 | $3.29 | $2.94 | $3.09 | $3.09 | 7,729,649 |
| 2025-01-16 | $2.80 | $3.22 | $2.79 | $2.96 | $2.96 | 10,034,471 |
| 2025-01-15 | $2.88 | $2.94 | $2.75 | $2.82 | $2.82 | 5,408,071 |
| 2025-01-14 | $2.89 | $3.05 | $2.70 | $2.75 | $2.75 | 6,031,332 |
| 2025-01-13 | $2.43 | $2.90 | $2.38 | $2.88 | $2.88 | 7,788,165 |
| 2025-01-10 | $2.20 | $2.59 | $2.17 | $2.43 | $2.43 | 6,909,126 |
| 2025-01-08 | $2.13 | $2.26 | $2.06 | $2.19 | $2.19 | 4,037,805 |
| 2025-01-07 | $2.03 | $2.17 | $2.03 | $2.15 | $2.15 | 3,580,781 |
| 2025-01-06 | $2.12 | $2.18 | $2.05 | $2.06 | $2.06 | 2,310,877 |
| 2025-01-03 | $1.93 | $2.12 | $1.91 | $2.09 | $2.09 | 3,926,210 |
| 2025-01-02 | $1.93 | $2.00 | $1.90 | $1.92 | $1.92 | 1,574,100 |
| 2024-12-31 | $1.92 | $1.97 | $1.83 | $1.90 | $1.90 | 2,668,393 |
| 2024-12-30 | $1.92 | $1.96 | $1.83 | $1.91 | $1.91 | 3,077,812 |
| 2024-12-27 | $1.90 | $1.93 | $1.83 | $1.90 | $1.90 | 2,558,536 |
| 2024-12-26 | $1.88 | $1.94 | $1.83 | $1.89 | $1.89 | 1,812,175 |
| 2024-12-24 | $1.88 | $1.92 | $1.81 | $1.91 | $1.91 | 1,131,639 |
| 2024-12-23 | $1.95 | $1.96 | $1.82 | $1.85 | $1.85 | 2,166,666 |
| 2024-12-20 | $1.83 | $1.99 | $1.83 | $1.97 | $1.97 | 5,237,349 |
| 2024-12-19 | $1.94 | $1.97 | $1.80 | $1.88 | $1.88 | 2,564,507 |
| 2024-12-18 | $2.01 | $2.15 | $1.90 | $1.95 | $1.95 | 3,718,947 |
| 2024-12-17 | $2.21 | $2.33 | $1.99 | $2.00 | $2.00 | 3,411,848 |
| 2024-12-16 | $2.25 | $2.33 | $2.18 | $2.19 | $2.19 | 5,989,542 |
| 2024-12-13 | $2.23 | $2.28 | $2.13 | $2.24 | $2.24 | 3,071,251 |
| 2024-12-12 | $2.09 | $2.24 | $2.04 | $2.22 | $2.22 | 4,055,109 |
| 2024-12-11 | $2.07 | $2.08 | $1.92 | $1.99 | $1.99 | 3,341,271 |
| 2024-12-10 | $2.25 | $2.25 | $2.02 | $2.10 | $2.10 | 3,146,648 |
| 2024-12-09 | $2.21 | $2.25 | $2.10 | $2.24 | $2.24 | 3,478,252 |
| 2024-12-06 | $2.24 | $2.31 | $2.13 | $2.17 | $2.17 | 2,001,461 |
| 2024-12-05 | $2.22 | $2.25 | $2.13 | $2.21 | $2.21 | 3,289,648 |
| 2024-12-04 | $2.11 | $2.25 | $2.08 | $2.23 | $2.23 | 3,092,021 |
| 2024-12-03 | $2.25 | $2.27 | $2.12 | $2.13 | $2.13 | 2,526,127 |
| 2024-12-02 | $2.09 | $2.39 | $2.09 | $2.30 | $2.30 | 4,501,837 |
| 2024-11-29 | $2.11 | $2.21 | $2.09 | $2.09 | $2.09 | 2,838,072 |
| 2024-11-27 | $2.07 | $2.19 | $2.04 | $2.11 | $2.11 | 2,934,140 |
| 2024-11-26 | $2.19 | $2.21 | $1.97 | $2.05 | $2.05 | 4,577,772 |
| 2024-11-25 | $1.92 | $2.30 | $1.92 | $2.26 | $2.26 | 7,017,097 |
| 2024-11-22 | $1.78 | $1.89 | $1.71 | $1.89 | $1.89 | 2,801,974 |
| 2024-11-21 | $1.66 | $1.82 | $1.64 | $1.78 | $1.78 | 4,078,730 |
| 2024-11-20 | $1.60 | $1.78 | $1.57 | $1.67 | $1.67 | 3,090,657 |
| 2024-11-19 | $1.56 | $1.62 | $1.52 | $1.59 | $1.59 | 3,554,832 |
| 2024-11-18 | $1.58 | $1.61 | $1.50 | $1.57 | $1.57 | 3,160,609 |
| 2024-11-15 | $1.73 | $1.73 | $1.58 | $1.58 | $1.58 | 3,545,274 |
| 2024-11-14 | $1.84 | $1.85 | $1.70 | $1.71 | $1.71 | 5,644,924 |
| 2024-11-13 | $1.87 | $1.95 | $1.83 | $1.88 | $1.88 | 5,626,422 |
| 2024-11-12 | $2.13 | $2.20 | $1.86 | $1.87 | $1.87 | 6,703,779 |
| 2024-11-11 | $1.86 | $2.18 | $1.86 | $2.16 | $2.16 | 9,241,829 |
| 2024-11-08 | $1.86 | $2.02 | $1.80 | $1.84 | $1.84 | 19,063,455 |
| 2024-11-07 | $2.84 | $2.89 | $2.73 | $2.79 | $2.79 | 4,311,116 |
| 2024-11-06 | $3.05 | $3.16 | $2.85 | $2.88 | $2.88 | 5,464,545 |
| 2024-11-05 | $2.66 | $2.75 | $2.56 | $2.73 | $2.73 | 3,245,169 |
| 2024-11-04 | $2.69 | $2.75 | $2.57 | $2.67 | $2.67 | 3,491,002 |
| 2024-11-01 | $2.55 | $2.73 | $2.55 | $2.70 | $2.70 | 2,694,541 |
| 2024-10-31 | $2.45 | $2.68 | $2.42 | $2.55 | $2.55 | 4,616,144 |
| 2024-10-30 | $2.37 | $2.50 | $2.36 | $2.46 | $2.46 | 3,774,248 |
| 2024-10-29 | $2.64 | $2.69 | $2.49 | $2.52 | $2.52 | 3,628,088 |
| 2024-10-28 | $2.64 | $2.79 | $2.62 | $2.70 | $2.70 | 2,416,431 |
| 2024-10-25 | $2.70 | $2.77 | $2.58 | $2.58 | $2.58 | 1,435,972 |
| 2024-10-24 | $2.72 | $2.76 | $2.65 | $2.69 | $2.69 | 2,706,874 |
| 2024-10-23 | $2.80 | $2.86 | $2.68 | $2.69 | $2.69 | 2,110,227 |
| 2024-10-22 | $2.84 | $2.88 | $2.73 | $2.82 | $2.82 | 2,449,377 |
| 2024-10-21 | $3.00 | $3.00 | $2.77 | $2.81 | $2.81 | 12,438,852 |
| 2024-10-18 | $3.32 | $3.40 | $2.98 | $2.98 | $2.98 | 3,085,686 |
| 2024-10-17 | $3.23 | $3.34 | $3.15 | $3.30 | $3.30 | 3,609,161 |
| 2024-10-16 | $3.34 | $3.49 | $3.24 | $3.26 | $3.26 | 4,007,701 |
| 2024-10-15 | $3.48 | $3.60 | $3.20 | $3.32 | $3.32 | 4,380,146 |
| 2024-10-14 | $3.21 | $3.52 | $3.16 | $3.50 | $3.50 | 5,679,310 |
| 2024-10-11 | $3.30 | $3.34 | $3.12 | $3.22 | $3.22 | 3,053,318 |
| 2024-10-10 | $3.04 | $3.38 | $3.00 | $3.32 | $3.32 | 5,804,447 |
| 2024-10-09 | $3.12 | $3.22 | $3.06 | $3.12 | $3.12 | 2,053,517 |
| 2024-10-08 | $3.12 | $3.25 | $3.07 | $3.15 | $3.15 | 2,156,537 |
| 2024-10-07 | $3.20 | $3.20 | $3.00 | $3.15 | $3.15 | 2,847,596 |
| 2024-10-04 | $3.24 | $3.25 | $3.12 | $3.21 | $3.21 | 3,904,590 |
| 2024-10-03 | $3.47 | $3.52 | $3.12 | $3.16 | $3.16 | 4,047,928 |
| 2024-10-02 | $3.62 | $3.67 | $3.04 | $3.58 | $3.58 | 13,469,685 |
| 2024-10-01 | $3.99 | $3.99 | $3.60 | $3.67 | $3.67 | 4,749,286 |
| 2024-09-30 | $3.71 | $4.02 | $3.63 | $3.93 | $3.93 | 8,960,243 |
| 2024-09-27 | $3.83 | $3.95 | $3.69 | $3.74 | $3.74 | 3,898,877 |
| 2024-09-26 | $3.70 | $3.78 | $3.57 | $3.73 | $3.73 | 3,875,076 |
| 2024-09-25 | $3.85 | $3.89 | $3.63 | $3.64 | $3.64 | 3,141,604 |
| 2024-09-24 | $3.82 | $4.02 | $3.76 | $3.86 | $3.86 | 4,653,301 |
| 2024-09-23 | $3.56 | $3.88 | $3.52 | $3.84 | $3.84 | 3,925,833 |
| 2024-09-20 | $3.88 | $3.92 | $3.48 | $3.52 | $3.52 | 5,296,026 |
| 2024-09-19 | $4.07 | $4.21 | $3.85 | $3.87 | $3.87 | 4,546,449 |
| 2024-09-18 | $3.61 | $4.18 | $3.60 | $3.99 | $3.99 | 4,948,889 |
| 2024-09-17 | $3.46 | $3.70 | $3.42 | $3.64 | $3.64 | 4,395,898 |
| 2024-09-16 | $3.59 | $3.70 | $3.26 | $3.28 | $3.28 | 7,008,283 |
| 2024-09-13 | $3.39 | $3.71 | $3.34 | $3.53 | $3.53 | 5,187,086 |
| 2024-09-12 | $3.20 | $3.40 | $3.07 | $3.31 | $3.31 | 4,280,460 |
| 2024-09-11 | $3.35 | $3.40 | $3.18 | $3.21 | $3.21 | 6,581,212 |
| 2024-09-10 | $3.44 | $3.48 | $3.26 | $3.39 | $3.39 | 3,983,286 |
| 2024-09-09 | $3.60 | $3.70 | $3.41 | $3.48 | $3.48 | 4,439,855 |
| 2024-09-06 | $4.06 | $4.07 | $3.54 | $3.61 | $3.61 | 5,874,762 |
| 2024-09-05 | $4.23 | $4.38 | $4.08 | $4.08 | $4.08 | 2,681,937 |
| 2024-09-04 | $3.83 | $4.21 | $3.74 | $4.17 | $4.17 | 4,658,288 |
| 2024-09-03 | $3.99 | $4.11 | $3.80 | $3.85 | $3.85 | 4,304,582 |
| 2024-08-30 | $4.20 | $4.23 | $4.03 | $4.08 | $4.08 | 3,130,306 |
| 2024-08-29 | $4.23 | $4.26 | $4.11 | $4.16 | $4.16 | 7,061,654 |
| 2024-08-28 | $4.20 | $4.31 | $4.07 | $4.19 | $4.19 | 3,300,760 |
| 2024-08-27 | $4.35 | $4.39 | $4.18 | $4.19 | $4.19 | 2,179,468 |
| 2024-08-26 | $4.48 | $4.50 | $4.38 | $4.38 | $4.38 | 1,820,546 |
| 2024-08-23 | $4.52 | $4.77 | $4.43 | $4.48 | $4.48 | 2,874,135 |
| 2024-08-22 | $4.59 | $4.63 | $4.38 | $4.48 | $4.48 | 4,942,456 |
| 2024-08-21 | $4.67 | $4.71 | $4.53 | $4.59 | $4.59 | 2,631,726 |
| 2024-08-20 | $4.73 | $4.82 | $4.62 | $4.63 | $4.63 | 2,453,192 |
| 2024-08-19 | $4.85 | $4.92 | $4.73 | $4.73 | $4.73 | 2,303,649 |
| 2024-08-16 | $4.88 | $5.04 | $4.72 | $4.85 | $4.85 | 6,800,910 |
| 2024-08-15 | $5.22 | $5.25 | $4.92 | $4.92 | $4.92 | 4,466,780 |
| 2024-08-14 | $5.62 | $5.67 | $5.02 | $5.13 | $5.13 | 3,686,547 |
| 2024-08-13 | $5.39 | $5.69 | $5.35 | $5.58 | $5.58 | 3,266,758 |
| 2024-08-12 | $5.52 | $5.57 | $5.32 | $5.33 | $5.33 | 2,680,391 |
| 2024-08-09 | $5.54 | $5.61 | $5.31 | $5.52 | $5.52 | 5,045,390 |
| 2024-08-08 | $5.70 | $5.78 | $5.50 | $5.60 | $5.60 | 3,396,199 |
| 2024-08-07 | $6.22 | $6.30 | $5.52 | $5.64 | $5.64 | 5,834,619 |
| 2024-08-06 | $6.41 | $6.63 | $6.06 | $6.22 | $6.22 | 6,051,671 |
| 2024-08-05 | $5.95 | $6.46 | $5.76 | $6.46 | $6.46 | 4,830,752 |
| 2024-08-02 | $6.23 | $6.36 | $5.89 | $6.34 | $6.34 | 5,584,293 |
| 2024-08-01 | $6.89 | $7.08 | $6.43 | $6.57 | $6.57 | 4,210,966 |
| 2024-07-31 | $7.51 | $7.53 | $6.58 | $6.89 | $6.89 | 5,155,868 |
| 2024-07-30 | $6.93 | $7.62 | $6.93 | $7.52 | $7.52 | 4,298,511 |
| 2024-07-29 | $6.92 | $7.02 | $6.79 | $6.93 | $6.93 | 1,900,550 |
| 2024-07-26 | $6.88 | $6.94 | $6.56 | $6.89 | $6.89 | 2,552,299 |
| 2024-07-25 | $6.77 | $7.06 | $6.69 | $6.75 | $6.75 | 2,853,205 |
| 2024-07-24 | $7.02 | $7.15 | $6.76 | $6.76 | $6.76 | 2,840,478 |
| 2024-07-23 | $7.01 | $7.16 | $6.88 | $7.06 | $7.06 | 4,733,596 |
| 2024-07-22 | $7.03 | $7.14 | $6.79 | $7.00 | $7.00 | 3,049,983 |
| 2024-07-19 | $7.01 | $7.07 | $6.69 | $6.89 | $6.89 | 4,325,713 |
| 2024-07-18 | $7.30 | $7.40 | $6.91 | $6.99 | $6.99 | 2,861,871 |
| 2024-07-17 | $7.36 | $7.73 | $7.25 | $7.37 | $7.37 | 5,786,189 |
| 2024-07-16 | $6.63 | $7.73 | $6.60 | $7.46 | $7.46 | 8,346,594 |
| 2024-07-15 | $6.35 | $6.62 | $6.31 | $6.54 | $6.54 | 4,841,704 |
| 2024-07-12 | $6.29 | $6.46 | $6.15 | $6.29 | $6.29 | 3,422,880 |
| 2024-07-11 | $5.85 | $6.27 | $5.84 | $6.15 | $6.15 | 7,063,670 |
| 2024-07-10 | $5.73 | $5.74 | $5.46 | $5.64 | $5.64 | 2,978,126 |
| 2024-07-09 | $6.00 | $6.08 | $5.73 | $5.75 | $5.75 | 1,907,279 |
| 2024-07-08 | $6.05 | $6.22 | $5.92 | $6.04 | $6.04 | 3,236,034 |
| 2024-07-05 | $5.98 | $6.03 | $5.74 | $5.96 | $5.96 | 2,962,506 |
| 2024-07-03 | $5.90 | $6.10 | $5.83 | $5.99 | $5.99 | 2,679,147 |
| 2024-07-02 | $6.11 | $6.13 | $5.84 | $5.88 | $5.88 | 2,999,794 |
| 2024-07-01 | $6.60 | $6.72 | $5.99 | $6.07 | $6.07 | 4,097,584 |
| 2024-06-28 | $6.64 | $6.83 | $6.39 | $6.54 | $6.54 | 44,234,265 |
| 2024-06-27 | $6.49 | $6.74 | $6.43 | $6.59 | $6.59 | 3,540,087 |
| 2024-06-26 | $6.25 | $6.62 | $6.11 | $6.55 | $6.55 | 3,909,817 |
| 2024-06-25 | $6.46 | $6.54 | $6.22 | $6.28 | $6.28 | 2,827,580 |
| 2024-06-24 | $6.55 | $6.75 | $6.37 | $6.51 | $6.51 | 3,821,998 |
| 2024-06-21 | $6.39 | $6.54 | $6.29 | $6.52 | $6.52 | 4,935,395 |
| 2024-06-20 | $6.70 | $6.70 | $6.17 | $6.35 | $6.35 | 3,387,810 |
| 2024-06-18 | $6.61 | $6.99 | $6.61 | $6.74 | $6.74 | 2,754,903 |
| 2024-06-17 | $6.85 | $6.94 | $6.52 | $6.65 | $6.65 | 3,649,354 |
| 2024-06-14 | $6.86 | $6.99 | $6.66 | $6.90 | $6.90 | 3,098,329 |
| 2024-06-13 | $6.89 | $7.04 | $6.68 | $6.90 | $6.90 | 5,772,647 |
| 2024-06-12 | $6.97 | $7.15 | $6.80 | $6.88 | $6.88 | 3,234,864 |
| 2024-06-11 | $6.61 | $6.74 | $6.46 | $6.69 | $6.69 | 3,100,829 |
| 2024-06-10 | $6.70 | $6.84 | $6.51 | $6.70 | $6.70 | 3,099,428 |
| 2024-06-07 | $6.69 | $6.96 | $6.66 | $6.80 | $6.80 | 2,438,749 |
| 2024-06-06 | $6.82 | $6.94 | $6.63 | $6.80 | $6.80 | 3,594,501 |
| 2024-06-05 | $6.43 | $6.88 | $6.30 | $6.83 | $6.83 | 4,967,284 |
| 2024-06-04 | $6.35 | $6.44 | $6.17 | $6.19 | $6.19 | 2,809,464 |
| 2024-06-03 | $6.40 | $6.70 | $6.26 | $6.39 | $6.39 | 3,325,787 |
| 2024-05-31 | $6.31 | $6.44 | $6.18 | $6.30 | $6.30 | 3,898,318 |
| 2024-05-30 | $5.85 | $6.34 | $5.85 | $6.24 | $6.24 | 3,311,995 |
| 2024-05-29 | $5.95 | $6.03 | $5.65 | $5.76 | $5.76 | 2,445,410 |
| 2024-05-28 | $6.15 | $6.42 | $5.92 | $6.11 | $6.11 | 3,741,768 |
| 2024-05-24 | $5.71 | $6.14 | $5.64 | $6.09 | $6.09 | 3,675,929 |
| 2024-05-23 | $5.96 | $6.07 | $5.60 | $5.65 | $5.65 | 3,737,976 |
| 2024-05-22 | $5.49 | $6.18 | $5.46 | $5.99 | $5.99 | 4,912,235 |
| 2024-05-21 | $5.31 | $5.58 | $5.28 | $5.55 | $5.55 | 2,248,926 |
| 2024-05-20 | $5.41 | $5.63 | $5.35 | $5.36 | $5.36 | 2,393,809 |
| 2024-05-17 | $5.57 | $5.71 | $5.37 | $5.41 | $5.41 | 5,008,797 |
| 2024-05-16 | $5.30 | $5.59 | $5.24 | $5.58 | $5.58 | 4,772,042 |
| 2024-05-15 | $5.61 | $5.69 | $5.29 | $5.30 | $5.30 | 2,104,346 |
| 2024-05-14 | $5.31 | $5.63 | $5.30 | $5.50 | $5.50 | 6,427,643 |
| 2024-05-13 | $5.26 | $5.59 | $5.11 | $5.21 | $5.21 | 4,646,541 |
| 2024-05-10 | $5.28 | $5.35 | $5.08 | $5.19 | $5.19 | 2,089,585 |
| 2024-05-09 | $5.16 | $5.43 | $4.93 | $5.26 | $5.26 | 3,976,628 |
| 2024-05-08 | $5.30 | $5.58 | $4.78 | $5.19 | $5.19 | 7,729,156 |
| 2024-05-07 | $4.87 | $5.01 | $4.75 | $4.98 | $4.98 | 4,498,570 |
| 2024-05-06 | $4.90 | $4.98 | $4.80 | $4.83 | $4.83 | 2,974,531 |
| 2024-05-03 | $4.86 | $4.96 | $4.78 | $4.83 | $4.83 | 3,995,953 |
| 2024-05-02 | $5.02 | $5.11 | $4.76 | $4.83 | $4.83 | 3,709,665 |
| 2024-05-01 | $5.47 | $5.52 | $4.88 | $4.96 | $4.96 | 5,921,691 |
| 2024-04-30 | $5.04 | $5.52 | $5.04 | $5.50 | $5.50 | 3,403,869 |
| 2024-04-29 | $5.03 | $5.26 | $5.03 | $5.13 | $5.13 | 2,515,103 |
| 2024-04-26 | $5.11 | $5.31 | $4.97 | $5.00 | $5.00 | 2,409,005 |
| 2024-04-25 | $5.22 | $5.25 | $5.00 | $5.13 | $5.13 | 2,868,012 |
| 2024-04-24 | $5.48 | $5.57 | $5.18 | $5.33 | $5.33 | 2,698,593 |
| 2024-04-23 | $5.12 | $5.48 | $5.12 | $5.34 | $5.34 | 2,232,307 |
| 2024-04-22 | $5.43 | $5.45 | $5.10 | $5.16 | $5.16 | 4,260,966 |
| 2024-04-19 | $5.37 | $5.76 | $5.28 | $5.46 | $5.46 | 6,892,129 |
| 2024-04-18 | $5.01 | $5.52 | $4.94 | $5.38 | $5.38 | 5,733,107 |
| 2024-04-17 | $4.49 | $5.05 | $4.41 | $5.01 | $5.01 | 6,790,076 |
| 2024-04-16 | $4.60 | $4.79 | $4.45 | $4.48 | $4.48 | 5,839,816 |
| 2024-04-15 | $4.95 | $5.05 | $4.45 | $4.46 | $4.46 | 5,917,672 |
| 2024-04-12 | $5.29 | $5.39 | $4.94 | $4.95 | $4.95 | 2,927,944 |
| 2024-04-11 | $5.43 | $5.55 | $5.24 | $5.33 | $5.33 | 2,558,378 |
| 2024-04-10 | $5.37 | $5.64 | $5.29 | $5.40 | $5.40 | 3,802,000 |
| 2024-04-09 | $5.20 | $5.57 | $5.18 | $5.56 | $5.56 | 4,226,934 |
| 2024-04-08 | $4.77 | $5.21 | $4.67 | $5.18 | $5.18 | 3,800,258 |
| 2024-04-05 | $4.81 | $4.87 | $4.69 | $4.75 | $4.75 | 2,713,416 |
| 2024-04-04 | $4.76 | $4.93 | $4.70 | $4.84 | $4.84 | 4,324,312 |
| 2024-04-03 | $5.12 | $5.12 | $4.68 | $4.75 | $4.75 | 6,473,150 |
| 2024-04-02 | $5.65 | $5.66 | $5.01 | $5.08 | $5.08 | 4,751,263 |
| 2024-04-01 | $6.15 | $6.20 | $5.78 | $5.84 | $5.84 | 3,532,720 |
| 2024-03-28 | $5.73 | $6.16 | $5.65 | $6.10 | $6.10 | 4,748,066 |
| 2024-03-27 | $5.08 | $5.76 | $5.06 | $5.73 | $5.73 | 6,465,753 |
| 2024-03-26 | $4.79 | $5.01 | $4.71 | $4.99 | $4.99 | 6,008,383 |
| 2024-03-25 | $4.89 | $4.91 | $4.44 | $4.76 | $4.76 | 7,142,871 |
| 2024-03-22 | $5.44 | $5.45 | $4.88 | $4.89 | $4.89 | 3,702,729 |
| 2024-03-21 | $5.50 | $5.72 | $5.40 | $5.43 | $5.43 | 5,150,780 |
| 2024-03-20 | $5.44 | $5.55 | $5.20 | $5.51 | $5.51 | 2,798,394 |
| 2024-03-19 | $5.47 | $5.77 | $5.39 | $5.46 | $5.46 | 4,858,733 |
| 2024-03-18 | $5.31 | $5.46 | $5.15 | $5.40 | $5.40 | 3,294,000 |
| 2024-03-15 | $5.22 | $5.35 | $5.14 | $5.32 | $5.32 | 4,876,391 |
| 2024-03-14 | $5.26 | $5.29 | $5.10 | $5.23 | $5.23 | 5,613,058 |
| 2024-03-13 | $5.73 | $5.83 | $5.30 | $5.30 | $5.30 | 6,465,185 |
| 2024-03-12 | $5.96 | $6.01 | $5.73 | $5.77 | $5.77 | 8,442,704 |
| 2024-03-11 | $5.92 | $6.09 | $5.86 | $5.96 | $5.96 | 3,206,301 |
| 2024-03-08 | $5.99 | $6.17 | $5.84 | $5.92 | $5.92 | 3,272,131 |
| 2024-03-07 | $5.80 | $6.04 | $5.69 | $5.93 | $5.93 | 3,555,675 |
| 2024-03-06 | $5.91 | $6.00 | $5.67 | $5.78 | $5.78 | 3,493,669 |
| 2024-03-05 | $5.98 | $6.26 | $5.97 | $5.98 | $5.98 | 3,148,773 |
| 2024-03-04 | $6.06 | $6.15 | $5.93 | $6.05 | $6.05 | 3,558,273 |
| 2024-03-01 | $6.09 | $6.14 | $5.73 | $6.04 | $6.04 | 7,038,960 |
| 2024-02-29 | $6.47 | $6.52 | $5.79 | $6.13 | $6.13 | 8,061,837 |
| 2024-02-28 | $6.12 | $7.11 | $5.97 | $6.36 | $6.36 | 11,166,638 |
| 2024-02-27 | $6.34 | $6.73 | $6.25 | $6.48 | $6.48 | 8,157,940 |
| 2024-02-26 | $5.90 | $6.62 | $5.75 | $6.17 | $6.17 | 5,796,585 |
| 2024-02-23 | $6.09 | $6.49 | $6.06 | $6.27 | $6.27 | 4,436,542 |
| 2024-02-22 | $6.44 | $6.52 | $6.10 | $6.13 | $6.13 | 5,999,671 |
| 2024-02-21 | $6.74 | $6.87 | $6.38 | $6.41 | $6.41 | 4,449,121 |
| 2024-02-20 | $7.05 | $7.11 | $6.77 | $6.79 | $6.79 | 2,929,446 |
| 2024-02-16 | $7.17 | $7.30 | $7.08 | $7.11 | $7.11 | 2,436,320 |
| 2024-02-15 | $7.26 | $7.43 | $7.09 | $7.26 | $7.26 | 2,954,168 |
| 2024-02-14 | $7.14 | $7.22 | $7.01 | $7.16 | $7.16 | 3,203,709 |
| 2024-02-13 | $7.09 | $7.24 | $6.89 | $7.00 | $7.00 | 4,631,605 |
| 2024-02-12 | $6.89 | $7.52 | $6.89 | $7.45 | $7.45 | 6,172,630 |
| 2024-02-09 | $7.09 | $7.38 | $6.75 | $6.82 | $6.82 | 4,818,348 |
| 2024-02-08 | $6.56 | $7.10 | $6.47 | $7.09 | $7.09 | 7,563,656 |
| 2024-02-07 | $5.91 | $6.56 | $5.85 | $6.55 | $6.55 | 6,793,384 |
| 2024-02-06 | $5.82 | $6.00 | $5.74 | $5.92 | $5.92 | 4,738,873 |
| 2024-02-05 | $6.04 | $6.07 | $5.78 | $5.81 | $5.81 | 5,918,273 |
| 2024-02-02 | $5.99 | $6.15 | $5.80 | $6.08 | $6.08 | 4,306,229 |
| 2024-02-01 | $5.84 | $6.16 | $5.75 | $6.01 | $6.01 | 5,173,712 |
| 2024-01-31 | $5.72 | $5.98 | $5.63 | $5.89 | $5.89 | 8,223,817 |
| 2024-01-30 | $5.99 | $6.00 | $5.70 | $5.71 | $5.71 | 5,291,185 |
| 2024-01-29 | $5.81 | $6.06 | $5.66 | $5.96 | $5.96 | 7,232,988 |
| 2024-01-26 | $5.85 | $5.99 | $5.71 | $5.82 | $5.82 | 6,314,077 |
| 2024-01-25 | $6.31 | $6.35 | $5.80 | $5.80 | $5.80 | 11,005,317 |
| 2024-01-24 | $6.59 | $6.80 | $6.47 | $6.51 | $6.51 | 3,368,110 |
| 2024-01-23 | $6.85 | $6.94 | $6.44 | $6.50 | $6.50 | 7,496,372 |
| 2024-01-22 | $6.40 | $6.73 | $6.25 | $6.72 | $6.72 | 7,632,421 |
| 2024-01-19 | $6.76 | $6.87 | $6.36 | $6.37 | $6.37 | 7,061,249 |
| 2024-01-18 | $7.21 | $7.21 | $6.58 | $6.73 | $6.73 | 6,874,790 |
| 2024-01-17 | $7.38 | $7.47 | $7.13 | $7.26 | $7.26 | 4,121,105 |
| 2024-01-16 | $7.30 | $7.54 | $7.00 | $7.49 | $7.49 | 6,792,464 |
| 2024-01-12 | $7.76 | $7.94 | $7.31 | $7.38 | $7.38 | 5,356,943 |
| 2024-01-11 | $7.97 | $8.20 | $7.67 | $7.94 | $7.94 | 7,032,981 |
| 2024-01-10 | $8.47 | $8.53 | $7.84 | $7.98 | $7.98 | 8,342,720 |
| 2024-01-09 | $9.19 | $9.30 | $8.42 | $8.44 | $8.44 | 9,053,655 |
| 2024-01-08 | $8.38 | $9.26 | $8.26 | $9.18 | $9.18 | 13,472,102 |
| 2024-01-05 | $7.75 | $8.82 | $7.59 | $8.63 | $8.63 | 36,846,991 |
| 2024-01-04 | $12.13 | $12.18 | $11.92 | $12.08 | $12.08 | 3,721,407 |
| 2024-01-03 | $12.62 | $12.71 | $11.92 | $12.11 | $12.11 | 3,563,349 |
| 2024-01-02 | $12.43 | $13.28 | $12.37 | $12.93 | $12.93 | 3,435,918 |
| 2023-12-29 | $12.41 | $12.77 | $12.37 | $12.55 | $12.55 | 2,121,864 |
| 2023-12-28 | $12.50 | $12.83 | $12.49 | $12.53 | $12.53 | 1,498,985 |
| 2023-12-27 | $12.59 | $12.62 | $12.45 | $12.54 | $12.54 | 1,573,302 |
| 2023-12-26 | $12.48 | $12.57 | $12.35 | $12.52 | $12.52 | 1,793,682 |
| 2023-12-22 | $12.62 | $12.70 | $12.32 | $12.46 | $12.46 | 2,614,811 |
| 2023-12-21 | $12.59 | $12.87 | $12.47 | $12.61 | $12.61 | 2,969,237 |
| 2023-12-20 | $13.06 | $13.16 | $12.30 | $12.33 | $12.33 | 2,331,288 |
| 2023-12-19 | $13.03 | $13.45 | $12.95 | $13.11 | $13.11 | 2,123,330 |
| 2023-12-18 | $12.98 | $13.02 | $12.46 | $12.87 | $12.87 | 2,902,728 |
| 2023-12-15 | $13.53 | $13.76 | $13.03 | $13.08 | $13.08 | 4,750,855 |
| 2023-12-14 | $12.68 | $13.58 | $12.59 | $13.57 | $13.57 | 4,768,309 |
| 2023-12-13 | $12.19 | $12.47 | $11.58 | $12.41 | $12.41 | 2,545,110 |
| 2023-12-12 | $11.88 | $12.50 | $11.50 | $12.32 | $12.32 | 3,316,893 |
| 2023-12-11 | $11.36 | $11.81 | $11.30 | $11.76 | $11.76 | 3,411,637 |
| 2023-12-08 | $11.07 | $11.57 | $11.00 | $11.55 | $11.55 | 3,741,884 |
| 2023-12-07 | $11.00 | $11.19 | $10.85 | $11.06 | $11.06 | 2,798,380 |
| 2023-12-06 | $11.29 | $11.37 | $11.02 | $11.11 | $11.11 | 2,489,304 |
| 2023-12-05 | $11.27 | $11.32 | $10.90 | $11.05 | $11.05 | 3,636,094 |
| 2023-12-04 | $11.21 | $11.47 | $11.16 | $11.33 | $11.33 | 2,910,564 |
| 2023-12-01 | $10.92 | $11.38 | $10.87 | $11.28 | $11.28 | 4,520,129 |
| 2023-11-30 | $10.70 | $10.70 | $10.41 | $10.62 | $10.62 | 4,960,590 |
| 2023-11-29 | $11.32 | $11.44 | $10.67 | $10.69 | $10.69 | 5,527,522 |
| 2023-11-28 | $11.61 | $11.69 | $11.29 | $11.33 | $11.33 | 2,314,509 |
| 2023-11-27 | $11.75 | $12.04 | $11.60 | $11.60 | $11.60 | 2,235,525 |
| 2023-11-24 | $11.76 | $11.84 | $11.60 | $11.80 | $11.80 | 665,168 |
| 2023-11-22 | $11.34 | $12.19 | $11.34 | $11.83 | $11.83 | 4,758,863 |
| 2023-11-21 | $10.95 | $11.38 | $10.78 | $11.00 | $11.00 | 6,244,940 |
| 2023-11-20 | $11.90 | $11.95 | $11.44 | $11.52 | $11.52 | 2,496,699 |
| 2023-11-17 | $12.02 | $12.12 | $11.74 | $11.94 | $11.94 | 1,822,821 |
| 2023-11-16 | $12.48 | $12.48 | $11.76 | $11.85 | $11.85 | 2,164,817 |
| 2023-11-15 | $12.17 | $13.27 | $12.12 | $12.49 | $12.49 | 3,616,210 |
| 2023-11-14 | $11.43 | $12.52 | $11.36 | $12.14 | $12.14 | 4,428,000 |
| 2023-11-13 | $11.35 | $11.35 | $10.80 | $11.17 | $11.17 | 4,891,103 |
| 2023-11-10 | $11.68 | $11.77 | $11.29 | $11.32 | $11.32 | 5,739,022 |
| 2023-11-09 | $12.47 | $12.59 | $11.48 | $11.67 | $11.67 | 4,468,666 |
| 2023-11-08 | $13.73 | $13.73 | $12.68 | $12.72 | $12.72 | 2,872,728 |
| 2023-11-07 | $13.14 | $13.98 | $12.91 | $13.67 | $13.67 | 3,139,420 |
| 2023-11-06 | $14.65 | $15.12 | $13.10 | $13.11 | $13.11 | 9,206,591 |
| 2023-11-03 | $14.46 | $15.14 | $12.14 | $14.66 | $14.66 | 16,794,615 |
| 2023-11-02 | $17.09 | $17.52 | $16.40 | $16.89 | $16.89 | 3,869,962 |
| 2023-11-01 | $17.82 | $17.91 | $16.26 | $16.87 | $16.87 | 4,896,588 |
| 2023-10-31 | $17.86 | $18.37 | $17.86 | $18.00 | $18.00 | 2,263,013 |
| 2023-10-30 | $18.12 | $18.12 | $17.61 | $17.76 | $17.76 | 1,294,500 |
| 2023-10-27 | $18.24 | $18.43 | $17.95 | $18.06 | $18.06 | 973,382 |
| 2023-10-26 | $18.22 | $18.65 | $18.03 | $18.37 | $18.37 | 1,298,766 |
| 2023-10-25 | $18.74 | $19.00 | $18.07 | $18.25 | $18.25 | 1,519,930 |
| 2023-10-24 | $18.91 | $19.84 | $18.86 | $18.88 | $18.88 | 1,491,459 |
| 2023-10-23 | $19.28 | $19.35 | $18.70 | $18.85 | $18.85 | 1,134,304 |
| 2023-10-20 | $19.71 | $19.72 | $19.21 | $19.34 | $19.34 | 1,572,097 |
| 2023-10-19 | $19.51 | $19.76 | $19.04 | $19.49 | $19.49 | 1,351,824 |
| 2023-10-18 | $19.78 | $19.94 | $19.37 | $19.50 | $19.50 | 1,411,833 |
| 2023-10-17 | $18.58 | $20.37 | $18.54 | $19.80 | $19.80 | 3,205,917 |
| 2023-10-16 | $18.35 | $18.75 | $18.07 | $18.56 | $18.56 | 1,334,737 |
| 2023-10-13 | $18.25 | $18.52 | $17.98 | $18.15 | $18.15 | 1,285,643 |
| 2023-10-12 | $18.54 | $18.57 | $17.88 | $18.26 | $18.26 | 2,281,619 |
| 2023-10-11 | $18.71 | $18.86 | $18.10 | $18.51 | $18.51 | 1,837,189 |
| 2023-10-10 | $18.37 | $18.95 | $18.32 | $18.78 | $18.78 | 1,798,625 |
| 2023-10-09 | $18.08 | $18.49 | $17.90 | $18.36 | $18.36 | 1,214,374 |
| 2023-10-06 | $18.06 | $18.52 | $17.96 | $18.27 | $18.27 | 1,890,743 |
| 2023-10-05 | $18.46 | $18.71 | $17.89 | $18.16 | $18.16 | 6,691,607 |
| 2023-10-04 | $17.15 | $18.55 | $16.94 | $18.50 | $18.50 | 3,062,933 |
| 2023-10-03 | $17.86 | $18.03 | $17.05 | $17.15 | $17.15 | 1,979,642 |
| 2023-10-02 | $17.60 | $18.50 | $17.55 | $18.11 | $18.11 | 2,300,022 |
| 2023-09-29 | $18.58 | $18.62 | $17.51 | $17.76 | $17.76 | 3,360,447 |
| 2023-09-28 | $18.37 | $18.74 | $18.28 | $18.45 | $18.45 | 1,838,448 |
| 2023-09-27 | $18.91 | $18.98 | $17.87 | $18.39 | $18.39 | 2,068,360 |
| 2023-09-26 | $18.39 | $18.89 | $18.28 | $18.80 | $18.80 | 1,656,181 |
| 2023-09-25 | $18.31 | $18.67 | $18.10 | $18.47 | $18.47 | 1,338,791 |
| 2023-09-22 | $18.48 | $18.84 | $18.17 | $18.43 | $18.43 | 1,951,036 |
| 2023-09-21 | $18.06 | $18.48 | $17.57 | $18.39 | $18.39 | 3,323,551 |
| 2023-09-20 | $18.30 | $18.33 | $17.99 | $18.12 | $18.12 | 1,841,022 |
| 2023-09-19 | $18.50 | $18.57 | $18.03 | $18.17 | $18.17 | 2,293,160 |
| 2023-09-18 | $18.65 | $18.93 | $18.22 | $18.57 | $18.57 | 2,736,785 |
| 2023-09-15 | $17.89 | $18.85 | $17.89 | $18.75 | $18.75 | 4,378,120 |
| 2023-09-14 | $17.98 | $18.20 | $17.75 | $18.00 | $18.00 | 1,146,491 |
| 2023-09-13 | $17.63 | $18.26 | $17.61 | $18.05 | $18.05 | 1,195,681 |
| 2023-09-12 | $18.52 | $18.67 | $17.74 | $17.78 | $17.78 | 1,275,037 |
| 2023-09-11 | $18.44 | $18.86 | $18.37 | $18.53 | $18.53 | 1,677,439 |
| 2023-09-08 | $18.58 | $18.66 | $18.17 | $18.45 | $18.45 | 2,062,720 |
| 2023-09-07 | $17.72 | $18.72 | $17.65 | $18.56 | $18.56 | 1,772,989 |
| 2023-09-06 | $17.71 | $17.88 | $17.38 | $17.87 | $17.87 | 1,774,295 |
| 2023-09-05 | $17.62 | $17.98 | $17.49 | $17.54 | $17.54 | 1,141,439 |
| 2023-09-01 | $18.01 | $18.19 | $17.62 | $17.80 | $17.80 | 1,917,091 |
| 2023-08-31 | $18.20 | $18.50 | $17.70 | $17.72 | $17.72 | 2,391,150 |
| 2023-08-30 | $17.63 | $18.43 | $17.45 | $18.33 | $18.33 | 3,106,676 |
| 2023-08-29 | $17.12 | $17.81 | $16.95 | $17.59 | $17.59 | 1,519,871 |
| 2023-08-28 | $17.41 | $17.99 | $17.00 | $17.03 | $17.03 | 2,015,595 |
| 2023-08-25 | $16.69 | $17.35 | $16.62 | $17.22 | $17.22 | 2,116,625 |
| 2023-08-24 | $17.08 | $17.24 | $16.42 | $16.72 | $16.72 | 3,197,261 |
| 2023-08-23 | $16.89 | $17.29 | $16.86 | $17.16 | $17.16 | 1,831,772 |
| 2023-08-22 | $17.22 | $17.65 | $16.80 | $16.89 | $16.89 | 2,371,217 |
| 2023-08-21 | $17.63 | $17.70 | $17.05 | $17.13 | $17.13 | 2,311,438 |
| 2023-08-18 | $17.62 | $18.04 | $17.51 | $17.75 | $17.75 | 1,568,010 |
| 2023-08-17 | $17.65 | $17.91 | $17.09 | $17.78 | $17.78 | 2,098,549 |
| 2023-08-16 | $18.27 | $18.35 | $17.74 | $17.85 | $17.85 | 1,250,890 |
| 2023-08-15 | $18.38 | $18.45 | $17.85 | $18.28 | $18.28 | 2,175,548 |
| 2023-08-14 | $18.57 | $19.03 | $18.30 | $18.68 | $18.68 | 1,596,855 |
| 2023-08-11 | $18.93 | $18.98 | $18.26 | $18.71 | $18.71 | 2,109,604 |
| 2023-08-10 | $19.47 | $19.68 | $19.11 | $19.12 | $19.12 | 1,550,675 |
| 2023-08-09 | $19.99 | $20.08 | $19.24 | $19.35 | $19.35 | 1,701,741 |
| 2023-08-08 | $20.00 | $20.21 | $19.68 | $20.04 | $20.04 | 1,508,612 |
| 2023-08-07 | $18.98 | $20.81 | $18.88 | $20.14 | $20.14 | 2,304,851 |
| 2023-08-04 | $19.60 | $21.52 | $19.18 | $19.47 | $19.47 | 6,191,467 |
| 2023-08-03 | $19.33 | $19.38 | $18.74 | $19.06 | $19.06 | 3,564,885 |
| 2023-08-02 | $18.37 | $19.43 | $18.36 | $19.33 | $19.33 | 3,158,150 |
| 2023-08-01 | $19.13 | $19.13 | $18.11 | $18.30 | $18.30 | 2,391,440 |
| 2023-07-31 | $18.95 | $19.23 | $18.65 | $19.15 | $19.15 | 2,347,284 |
| 2023-07-28 | $19.21 | $19.42 | $18.47 | $18.87 | $18.87 | 1,877,128 |
| 2023-07-27 | $19.12 | $19.36 | $18.67 | $18.75 | $18.75 | 2,169,282 |
| 2023-07-26 | $18.60 | $19.42 | $18.48 | $19.04 | $19.04 | 2,205,069 |
| 2023-07-25 | $18.27 | $18.80 | $18.23 | $18.74 | $18.74 | 3,029,366 |
| 2023-07-24 | $18.33 | $18.68 | $18.19 | $18.20 | $18.20 | 1,814,519 |
| 2023-07-21 | $18.13 | $18.41 | $17.84 | $18.34 | $18.34 | 2,317,269 |
| 2023-07-20 | $18.08 | $18.17 | $17.72 | $17.96 | $17.96 | 3,083,070 |
| 2023-07-19 | $17.54 | $18.58 | $17.50 | $18.15 | $18.15 | 4,711,499 |
| 2023-07-18 | $17.07 | $17.57 | $17.00 | $17.45 | $17.45 | 2,482,926 |
| 2023-07-17 | $16.70 | $17.24 | $16.69 | $16.97 | $16.97 | 2,118,156 |
| 2023-07-14 | $16.68 | $16.88 | $16.55 | $16.70 | $16.70 | 2,950,973 |
| 2023-07-13 | $17.24 | $17.27 | $16.48 | $16.50 | $16.50 | 2,268,921 |
| 2023-07-12 | $17.49 | $17.49 | $16.56 | $17.14 | $17.14 | 3,358,726 |
| 2023-07-11 | $17.24 | $17.52 | $16.98 | $17.34 | $17.34 | 1,419,904 |
| 2023-07-10 | $16.52 | $17.57 | $16.51 | $17.27 | $17.27 | 2,691,160 |
| 2023-07-07 | $16.68 | $16.99 | $16.45 | $16.54 | $16.54 | 1,332,867 |
| 2023-07-06 | $17.09 | $17.15 | $16.50 | $16.67 | $16.67 | 3,167,137 |
| 2023-07-05 | $16.87 | $17.31 | $16.47 | $17.26 | $17.26 | 2,680,010 |
| 2023-07-03 | $17.43 | $17.49 | $16.74 | $16.89 | $16.89 | 1,220,023 |
| 2023-06-30 | $17.49 | $17.66 | $17.19 | $17.34 | $17.34 | 1,944,523 |
| 2023-06-29 | $17.40 | $17.57 | $17.02 | $17.15 | $17.15 | 3,251,217 |
| 2023-06-28 | $16.74 | $17.46 | $16.62 | $17.44 | $17.44 | 3,071,842 |
| 2023-06-27 | $16.53 | $16.72 | $16.03 | $16.72 | $16.72 | 4,206,262 |
| 2023-06-26 | $16.96 | $17.25 | $16.62 | $16.64 | $16.64 | 2,971,324 |
| 2023-06-23 | $16.66 | $17.10 | $16.57 | $17.09 | $17.09 | 5,013,313 |
| 2023-06-22 | $16.98 | $17.02 | $16.65 | $16.74 | $16.74 | 2,068,336 |
| 2023-06-21 | $17.05 | $17.22 | $16.72 | $17.07 | $17.07 | 3,088,709 |
| 2023-06-20 | $17.18 | $17.36 | $16.90 | $17.23 | $17.23 | 4,461,925 |
| 2023-06-16 | $18.86 | $18.86 | $17.18 | $17.36 | $17.36 | 5,282,502 |
| 2023-06-15 | $18.72 | $19.11 | $18.22 | $18.71 | $18.71 | 3,753,283 |
| 2023-06-14 | $18.60 | $19.32 | $17.28 | $18.73 | $18.73 | 12,324,578 |
| 2023-06-13 | $20.99 | $21.20 | $20.78 | $21.07 | $21.07 | 1,832,239 |
| 2023-06-12 | $20.99 | $21.29 | $20.81 | $21.00 | $21.00 | 1,392,851 |
| 2023-06-09 | $21.00 | $21.26 | $20.56 | $20.77 | $20.77 | 1,544,226 |
| 2023-06-08 | $20.57 | $21.15 | $20.53 | $20.99 | $20.99 | 1,630,921 |
| 2023-06-07 | $20.90 | $21.15 | $20.42 | $20.53 | $20.53 | 1,954,114 |
| 2023-06-06 | $20.46 | $20.91 | $20.42 | $20.75 | $20.75 | 1,647,189 |
| 2023-06-05 | $20.23 | $21.11 | $20.15 | $20.71 | $20.71 | 2,464,700 |
| 2023-06-02 | $19.44 | $20.23 | $19.34 | $20.22 | $20.22 | 2,810,232 |
| 2023-06-01 | $19.80 | $19.83 | $19.05 | $19.27 | $19.27 | 2,939,464 |
| 2023-05-31 | $20.16 | $20.28 | $19.64 | $19.88 | $19.88 | 4,666,313 |
| 2023-05-30 | $20.12 | $20.80 | $20.04 | $20.25 | $20.25 | 2,731,965 |
| 2023-05-26 | $20.00 | $20.57 | $19.95 | $20.26 | $20.26 | 2,536,513 |
| 2023-05-25 | $20.12 | $20.28 | $19.04 | $20.00 | $20.00 | 4,347,493 |
| 2023-05-24 | $20.31 | $20.60 | $20.08 | $20.27 | $20.27 | 2,051,977 |
| 2023-05-23 | $20.85 | $21.49 | $20.51 | $20.52 | $20.52 | 3,931,458 |
| 2023-05-22 | $21.83 | $22.03 | $20.69 | $21.04 | $21.04 | 5,732,283 |
| 2023-05-19 | $22.33 | $22.80 | $21.73 | $21.85 | $21.85 | 4,102,887 |
| 2023-05-18 | $23.09 | $23.48 | $22.28 | $22.61 | $22.61 | 9,354,403 |
| 2023-05-17 | $22.77 | $23.43 | $22.77 | $23.11 | $23.11 | 11,302,021 |
| 2023-05-16 | $22.61 | $23.78 | $22.52 | $23.01 | $23.01 | 29,518,083 |
| 2023-05-15 | $24.15 | $24.15 | $23.41 | $23.81 | $23.81 | 1,571,633 |
| 2023-05-12 | $25.34 | $25.58 | $24.03 | $24.15 | $24.15 | 1,420,160 |
| 2023-05-11 | $25.12 | $26.15 | $24.72 | $25.17 | $25.17 | 1,677,234 |
| 2023-05-10 | $26.75 | $26.75 | $23.90 | $24.99 | $24.99 | 4,604,359 |
| 2023-05-09 | $25.75 | $26.34 | $25.34 | $26.01 | $26.01 | 2,245,187 |
| 2023-05-08 | $24.58 | $25.98 | $24.21 | $25.87 | $25.87 | 2,047,652 |
| 2023-05-05 | $24.21 | $24.82 | $24.17 | $24.51 | $24.51 | 1,409,621 |
| 2023-05-04 | $23.54 | $24.37 | $22.62 | $24.29 | $24.29 | 3,677,570 |
| 2023-05-03 | $23.67 | $24.09 | $23.31 | $23.72 | $23.72 | 1,384,948 |
| 2023-05-02 | $24.25 | $24.37 | $23.62 | $23.71 | $23.71 | 1,189,107 |
| 2023-05-01 | $24.25 | $24.41 | $23.91 | $24.30 | $24.30 | 1,347,427 |
| 2023-04-28 | $24.56 | $24.56 | $24.16 | $24.27 | $24.27 | 1,347,283 |
| 2023-04-27 | $24.66 | $24.96 | $24.37 | $24.75 | $24.75 | 1,799,699 |
| 2023-04-26 | $25.40 | $25.48 | $24.40 | $24.55 | $24.55 | 1,402,797 |
| 2023-04-25 | $24.97 | $25.59 | $24.82 | $25.17 | $25.17 | 2,193,478 |
| 2023-04-24 | $25.10 | $25.27 | $24.84 | $25.02 | $25.02 | 1,937,612 |
| 2023-04-21 | $24.80 | $25.34 | $24.75 | $25.01 | $25.01 | 2,863,047 |
| 2023-04-20 | $26.21 | $26.47 | $24.91 | $24.93 | $24.93 | 2,907,593 |
| 2023-04-19 | $28.20 | $28.38 | $26.54 | $26.56 | $26.56 | 3,427,760 |
| 2023-04-18 | $27.75 | $28.27 | $27.53 | $28.18 | $28.18 | 2,537,186 |
| 2023-04-17 | $28.99 | $28.99 | $27.41 | $27.46 | $27.46 | 2,498,492 |
| 2023-04-14 | $27.66 | $28.47 | $27.30 | $28.46 | $28.46 | 2,939,565 |
| 2023-04-13 | $27.96 | $28.47 | $27.69 | $27.69 | $27.69 | 1,986,546 |
| 2023-04-12 | $27.81 | $28.04 | $27.50 | $27.73 | $27.73 | 2,607,930 |
| 2023-04-11 | $26.82 | $27.70 | $26.74 | $27.60 | $27.60 | 3,142,418 |
| 2023-04-10 | $26.03 | $26.87 | $25.77 | $26.84 | $26.84 | 1,691,108 |
| 2023-04-06 | $25.80 | $26.20 | $25.55 | $26.14 | $26.14 | 1,744,492 |
| 2023-04-05 | $25.24 | $26.23 | $25.13 | $25.87 | $25.87 | 3,963,565 |
| 2023-04-04 | $25.49 | $25.54 | $24.70 | $25.28 | $25.28 | 3,665,924 |
| 2023-04-03 | $24.02 | $25.58 | $23.56 | $25.35 | $25.35 | 3,785,428 |
| 2023-03-31 | $23.50 | $24.02 | $22.63 | $23.75 | $23.75 | 6,536,271 |
| 2023-03-30 | $26.94 | $27.18 | $22.34 | $23.37 | $23.37 | 10,643,254 |
| 2023-03-29 | $27.53 | $27.88 | $26.60 | $26.79 | $26.79 | 4,252,124 |
| 2023-03-28 | $28.54 | $28.93 | $27.15 | $27.22 | $27.22 | 4,026,985 |
| 2023-03-27 | $28.80 | $29.44 | $28.42 | $28.55 | $28.55 | 3,149,859 |
| 2023-03-24 | $28.42 | $28.99 | $28.31 | $28.69 | $28.69 | 4,724,794 |
| 2023-03-23 | $28.18 | $28.98 | $27.94 | $28.40 | $28.40 | 2,189,190 |
| 2023-03-22 | $27.92 | $28.46 | $27.54 | $27.80 | $27.80 | 3,553,577 |
| 2023-03-21 | $27.10 | $28.14 | $27.02 | $27.92 | $27.92 | 2,656,481 |
| 2023-03-20 | $26.07 | $27.02 | $25.78 | $26.90 | $26.90 | 2,647,670 |
| 2023-03-17 | $25.83 | $27.00 | $25.80 | $26.70 | $26.70 | 4,168,456 |
| 2023-03-16 | $24.21 | $26.25 | $23.88 | $26.08 | $26.08 | 3,358,272 |
| 2023-03-15 | $24.06 | $24.11 | $23.47 | $23.91 | $23.91 | 1,999,668 |
| 2023-03-14 | $23.52 | $23.80 | $23.23 | $23.68 | $23.68 | 1,508,835 |
| 2023-03-13 | $22.67 | $23.61 | $22.39 | $23.06 | $23.06 | 1,191,251 |
| 2023-03-10 | $23.70 | $23.70 | $22.09 | $22.84 | $22.84 | 5,298,076 |
| 2023-03-09 | $24.56 | $24.65 | $23.51 | $23.67 | $23.67 | 1,401,476 |
| 2023-03-08 | $24.82 | $24.82 | $23.85 | $24.45 | $24.45 | 1,826,108 |
| 2023-03-07 | $24.40 | $25.15 | $24.18 | $24.80 | $24.80 | 1,797,126 |
| 2023-03-06 | $24.93 | $25.39 | $24.34 | $24.35 | $24.35 | 2,419,580 |
| 2023-03-03 | $24.51 | $25.81 | $24.51 | $25.22 | $25.22 | 3,690,039 |
| 2023-03-02 | $23.60 | $24.78 | $21.18 | $24.47 | $24.47 | 7,662,719 |
| 2023-03-01 | $21.23 | $21.46 | $20.89 | $21.09 | $21.09 | 2,217,810 |
| 2023-02-28 | $21.06 | $21.69 | $21.06 | $21.21 | $21.21 | 2,764,489 |
| 2023-02-27 | $21.25 | $21.35 | $20.97 | $21.16 | $21.16 | 1,841,621 |
| 2023-02-24 | $21.14 | $21.17 | $20.59 | $21.12 | $21.12 | 2,412,109 |
| 2023-02-23 | $22.09 | $22.15 | $20.61 | $21.38 | $21.38 | 3,174,521 |
| 2023-02-22 | $22.36 | $22.57 | $21.88 | $22.00 | $22.00 | 1,148,112 |
| 2023-02-21 | $22.51 | $22.69 | $22.00 | $22.23 | $22.23 | 1,651,563 |
| 2023-02-17 | $23.28 | $23.68 | $22.75 | $22.79 | $22.79 | 1,596,771 |
| 2023-02-16 | $23.34 | $23.89 | $23.25 | $23.58 | $23.58 | 1,033,326 |
| 2023-02-15 | $23.10 | $23.64 | $22.77 | $23.60 | $23.60 | 919,511 |
| 2023-02-14 | $22.71 | $23.23 | $22.59 | $23.13 | $23.13 | 1,054,446 |
| 2023-02-13 | $22.85 | $23.33 | $22.56 | $22.87 | $22.87 | 1,418,980 |
| 2023-02-10 | $23.01 | $23.39 | $22.65 | $22.84 | $22.84 | 2,669,915 |
| 2023-02-09 | $22.49 | $23.17 | $22.34 | $23.13 | $23.13 | 1,971,182 |
| 2023-02-08 | $22.22 | $22.70 | $22.13 | $22.24 | $22.24 | 2,157,350 |
| 2023-02-07 | $21.57 | $22.24 | $21.30 | $22.20 | $22.20 | 1,549,385 |
| 2023-02-06 | $21.80 | $22.11 | $20.88 | $21.27 | $21.27 | 3,066,815 |
| 2023-02-03 | $22.23 | $22.70 | $21.79 | $22.05 | $22.05 | 2,249,743 |
| 2023-02-02 | $23.00 | $23.15 | $22.38 | $22.61 | $22.61 | 3,137,451 |
| 2023-02-01 | $21.93 | $22.90 | $21.53 | $22.83 | $22.83 | 1,896,617 |
| 2023-01-31 | $20.61 | $21.99 | $20.58 | $21.76 | $21.76 | 3,262,995 |
| 2023-01-30 | $20.25 | $20.75 | $20.16 | $20.61 | $20.61 | 1,296,547 |
| 2023-01-27 | $20.10 | $20.89 | $20.10 | $20.55 | $20.55 | 1,614,117 |
| 2023-01-26 | $20.43 | $20.43 | $19.81 | $20.22 | $20.22 | 691,220 |
| 2023-01-25 | $19.62 | $20.18 | $19.34 | $20.10 | $20.10 | 1,541,137 |
| 2023-01-24 | $20.53 | $20.59 | $19.58 | $19.76 | $19.76 | 1,358,334 |
| 2023-01-23 | $20.40 | $20.54 | $20.00 | $20.50 | $20.50 | 1,399,780 |
| 2023-01-20 | $19.99 | $20.83 | $19.83 | $20.41 | $20.41 | 1,778,076 |
| 2023-01-19 | $19.68 | $19.93 | $19.49 | $19.80 | $19.80 | 1,339,564 |
| 2023-01-18 | $19.88 | $20.12 | $19.64 | $19.77 | $19.77 | 1,540,915 |
| 2023-01-17 | $19.85 | $20.19 | $19.50 | $19.76 | $19.76 | 2,251,600 |
| 2023-01-13 | $19.00 | $19.87 | $18.71 | $19.83 | $19.83 | 1,925,405 |
| 2023-01-12 | $19.18 | $19.40 | $18.42 | $19.23 | $19.23 | 1,839,376 |
| 2023-01-11 | $18.73 | $19.42 | $18.55 | $19.13 | $19.13 | 2,711,018 |
| 2023-01-10 | $17.60 | $19.16 | $17.60 | $18.72 | $18.72 | 3,120,793 |
| 2023-01-09 | $16.25 | $17.69 | $16.16 | $17.56 | $17.56 | 3,979,314 |
| 2023-01-06 | $15.96 | $15.96 | $15.00 | $15.39 | $15.39 | 1,521,790 |
| 2023-01-05 | $15.91 | $15.91 | $15.42 | $15.86 | $15.86 | 3,329,535 |
| 2023-01-04 | $16.27 | $16.60 | $16.02 | $16.12 | $16.12 | 1,905,956 |
| 2023-01-03 | $16.36 | $16.66 | $15.51 | $16.04 | $16.04 | 1,663,154 |
| 2022-12-30 | $16.01 | $16.22 | $15.77 | $16.14 | $16.14 | 1,253,338 |
| 2022-12-29 | $16.16 | $16.60 | $15.98 | $16.20 | $16.20 | 1,233,897 |
| 2022-12-28 | $16.09 | $16.19 | $15.88 | $15.99 | $15.99 | 965,188 |
| 2022-12-27 | $16.18 | $16.37 | $15.86 | $16.11 | $16.11 | 1,354,249 |
| 2022-12-23 | $16.93 | $17.07 | $16.18 | $16.28 | $16.28 | 1,075,703 |
| 2022-12-22 | $16.86 | $17.04 | $16.70 | $16.98 | $16.98 | 1,241,174 |
| 2022-12-21 | $16.57 | $16.92 | $16.35 | $16.86 | $16.86 | 996,277 |
| 2022-12-20 | $16.36 | $16.88 | $16.36 | $16.40 | $16.40 | 1,718,331 |
| 2022-12-19 | $16.92 | $17.01 | $16.33 | $16.45 | $16.45 | 1,830,447 |
| 2022-12-16 | $17.00 | $17.31 | $16.65 | $17.23 | $17.23 | 2,805,381 |
| 2022-12-15 | $17.42 | $17.59 | $16.99 | $17.20 | $17.20 | 1,906,123 |
| 2022-12-14 | $17.57 | $18.17 | $17.26 | $17.62 | $17.62 | 1,511,097 |
| 2022-12-13 | $18.00 | $18.35 | $17.32 | $17.70 | $17.70 | 1,149,454 |
| 2022-12-12 | $17.24 | $17.81 | $17.04 | $17.69 | $17.69 | 913,176 |
| 2022-12-09 | $17.62 | $17.98 | $17.28 | $17.31 | $17.31 | 1,127,358 |
| 2022-12-08 | $17.12 | $17.48 | $17.05 | $17.33 | $17.33 | 2,082,289 |
| 2022-12-07 | $17.67 | $18.03 | $17.03 | $17.08 | $17.08 | 2,115,962 |
| 2022-12-06 | $17.72 | $18.16 | $17.53 | $17.78 | $17.78 | 2,719,519 |
| 2022-12-05 | $18.00 | $18.37 | $17.24 | $17.72 | $17.72 | 5,553,298 |
| 2022-12-02 | $17.81 | $18.26 | $17.66 | $18.13 | $18.13 | 1,094,890 |
| 2022-12-01 | $17.58 | $18.32 | $17.58 | $18.06 | $18.06 | 1,745,602 |
| 2022-11-30 | $16.88 | $17.57 | $16.40 | $17.56 | $17.56 | 1,813,799 |
| 2022-11-29 | $16.40 | $16.73 | $15.87 | $16.70 | $16.70 | 1,954,078 |
| 2022-11-28 | $16.66 | $16.78 | $16.29 | $16.29 | $16.29 | 1,946,274 |
| 2022-11-25 | $16.34 | $16.74 | $16.15 | $16.66 | $16.66 | 575,119 |
| 2022-11-23 | $16.45 | $16.87 | $16.27 | $16.43 | $16.43 | 808,657 |
| 2022-11-22 | $16.08 | $16.41 | $15.76 | $16.14 | $16.14 | 2,415,417 |
| 2022-11-21 | $16.95 | $17.04 | $15.86 | $16.04 | $16.04 | 2,056,289 |
| 2022-11-18 | $16.88 | $17.28 | $16.72 | $17.17 | $17.17 | 1,465,673 |
| 2022-11-17 | $17.61 | $17.62 | $16.60 | $16.62 | $16.62 | 1,737,163 |
| 2022-11-16 | $18.65 | $18.88 | $17.91 | $17.93 | $17.93 | 2,234,022 |
| 2022-11-15 | $18.87 | $19.05 | $18.51 | $18.79 | $18.79 | 1,440,087 |
| 2022-11-14 | $18.98 | $19.37 | $18.51 | $18.54 | $18.54 | 1,739,594 |
| 2022-11-11 | $18.07 | $19.08 | $18.07 | $18.98 | $18.98 | 1,596,071 |
| 2022-11-10 | $18.32 | $18.67 | $17.91 | $18.09 | $18.09 | 1,354,746 |
| 2022-11-09 | $18.23 | $18.24 | $17.31 | $17.43 | $17.43 | 2,595,263 |
| 2022-11-08 | $17.56 | $18.62 | $17.25 | $18.27 | $18.27 | 1,971,064 |
| 2022-11-07 | $17.18 | $17.66 | $17.05 | $17.44 | $17.44 | 2,284,409 |
| 2022-11-04 | $19.28 | $19.44 | $16.66 | $17.32 | $17.32 | 4,713,791 |
| 2022-11-03 | $19.72 | $19.83 | $19.12 | $19.31 | $19.31 | 2,380,518 |
| 2022-11-02 | $19.91 | $20.47 | $19.42 | $19.83 | $19.83 | 1,620,379 |
| 2022-11-01 | $20.20 | $20.29 | $19.48 | $19.82 | $19.82 | 1,647,740 |
| 2022-10-31 | $20.07 | $20.38 | $19.69 | $19.85 | $19.85 | 1,341,710 |
| 2022-10-28 | $20.26 | $20.53 | $19.66 | $20.12 | $20.12 | 1,694,938 |
| 2022-10-27 | $20.94 | $21.01 | $20.19 | $20.27 | $20.27 | 1,029,938 |
| 2022-10-26 | $20.77 | $21.33 | $20.61 | $20.80 | $20.80 | 1,459,518 |
| 2022-10-25 | $20.12 | $20.89 | $20.06 | $20.82 | $20.82 | 1,363,837 |
| 2022-10-24 | $20.10 | $20.19 | $19.60 | $19.99 | $19.99 | 1,182,776 |
| 2022-10-21 | $20.35 | $20.36 | $19.41 | $20.15 | $20.15 | 1,113,387 |
| 2022-10-20 | $19.77 | $20.74 | $19.51 | $20.36 | $20.36 | 1,587,404 |
| 2022-10-19 | $20.97 | $20.97 | $19.52 | $19.71 | $19.71 | 2,362,207 |
| 2022-10-18 | $21.82 | $22.23 | $21.10 | $21.13 | $21.13 | 2,165,815 |
| 2022-10-17 | $21.50 | $22.42 | $21.09 | $21.33 | $21.33 | 2,119,588 |
| 2022-10-14 | $22.32 | $22.59 | $21.13 | $21.18 | $21.18 | 1,037,741 |
| 2022-10-13 | $21.89 | $22.39 | $21.55 | $22.09 | $22.09 | 952,331 |
| 2022-10-12 | $22.70 | $22.70 | $21.87 | $22.46 | $22.46 | 1,386,950 |
| 2022-10-11 | $21.47 | $22.75 | $20.81 | $22.62 | $22.62 | 1,714,448 |
| 2022-10-10 | $22.55 | $22.55 | $21.29 | $21.56 | $21.56 | 1,963,545 |
| 2022-10-07 | $22.75 | $22.86 | $22.23 | $22.56 | $22.56 | 2,119,921 |
| 2022-10-06 | $23.88 | $24.28 | $23.10 | $23.14 | $23.14 | 1,975,818 |
| 2022-10-05 | $23.99 | $24.56 | $23.51 | $23.93 | $23.93 | 1,317,665 |
| 2022-10-04 | $24.44 | $24.90 | $24.22 | $24.28 | $24.28 | 1,971,738 |
| 2022-10-03 | $23.60 | $24.04 | $22.86 | $23.87 | $23.87 | 1,319,907 |
| 2022-09-30 | $23.40 | $24.52 | $23.35 | $23.42 | $23.42 | 2,834,991 |
| 2022-09-29 | $23.40 | $23.85 | $23.03 | $23.52 | $23.52 | 1,314,712 |
| 2022-09-28 | $23.13 | $23.81 | $23.02 | $23.62 | $23.62 | 1,460,891 |
| 2022-09-27 | $22.85 | $23.70 | $22.61 | $23.10 | $23.10 | 2,078,694 |
| 2022-09-26 | $22.26 | $22.87 | $22.25 | $22.45 | $22.45 | 1,053,129 |
| 2022-09-23 | $22.27 | $22.88 | $22.01 | $22.43 | $22.43 | 3,102,374 |
| 2022-09-22 | $23.45 | $23.62 | $21.61 | $22.45 | $22.45 | 3,511,913 |
| 2022-09-21 | $23.66 | $24.17 | $23.40 | $23.51 | $23.51 | 1,534,311 |
| 2022-09-20 | $23.57 | $24.28 | $23.38 | $23.50 | $23.50 | 1,726,594 |
| 2022-09-19 | $23.77 | $24.23 | $22.84 | $23.74 | $23.74 | 2,295,314 |
| 2022-09-16 | $24.57 | $24.69 | $24.01 | $24.22 | $24.22 | 12,659,814 |
| 2022-09-15 | $24.25 | $25.43 | $24.25 | $24.95 | $24.95 | 2,168,854 |
| 2022-09-14 | $24.44 | $24.95 | $24.16 | $24.56 | $24.56 | 1,937,938 |
| 2022-09-13 | $24.00 | $24.59 | $23.83 | $24.13 | $24.13 | 2,641,993 |
| 2022-09-12 | $23.63 | $24.86 | $23.63 | $24.75 | $24.75 | 1,871,509 |
| 2022-09-09 | $23.12 | $23.74 | $22.74 | $23.48 | $23.48 | 1,769,242 |
| 2022-09-08 | $22.10 | $23.35 | $21.94 | $23.12 | $23.12 | 2,332,852 |
| 2022-09-07 | $20.53 | $22.31 | $20.46 | $22.22 | $22.22 | 2,198,686 |
| 2022-09-06 | $21.54 | $21.87 | $20.49 | $20.53 | $20.53 | 2,481,937 |
| 2022-09-02 | $21.30 | $21.34 | $20.65 | $21.07 | $21.07 | 1,126,396 |
| 2022-09-01 | $20.50 | $21.04 | $19.96 | $21.02 | $21.02 | 1,711,664 |
| 2022-08-31 | $21.00 | $21.57 | $20.31 | $20.78 | $20.78 | 2,814,663 |
| 2022-08-30 | $21.27 | $21.34 | $20.33 | $20.42 | $20.42 | 2,070,354 |
| 2022-08-29 | $21.01 | $21.29 | $20.74 | $20.83 | $20.83 | 2,198,669 |
| 2022-08-26 | $22.12 | $22.41 | $20.99 | $21.18 | $21.18 | 2,241,607 |
| 2022-08-25 | $22.50 | $22.55 | $21.77 | $22.19 | $22.19 | 2,238,188 |
| 2022-08-24 | $21.14 | $22.41 | $20.18 | $22.05 | $22.05 | 2,807,609 |
| 2022-08-23 | $21.08 | $21.52 | $20.39 | $21.41 | $21.41 | 1,961,043 |
| 2022-08-22 | $20.80 | $21.32 | $20.36 | $21.20 | $21.20 | 3,927,992 |
| 2022-08-19 | $20.54 | $20.82 | $20.02 | $20.34 | $20.34 | 2,699,414 |
| 2022-08-18 | $21.12 | $21.15 | $20.35 | $20.71 | $20.71 | 3,426,665 |
| 2022-08-17 | $22.15 | $22.19 | $21.02 | $21.10 | $21.10 | 2,416,183 |
| 2022-08-16 | $23.18 | $23.36 | $22.25 | $22.40 | $22.40 | 2,487,801 |
| 2022-08-15 | $23.13 | $23.46 | $22.80 | $23.30 | $23.30 | 2,527,058 |
| 2022-08-12 | $23.25 | $23.61 | $22.66 | $23.39 | $23.39 | 7,186,705 |
| 2022-08-11 | $27.25 | $28.28 | $25.74 | $25.75 | $25.75 | 1,994,789 |
| 2022-08-10 | $26.67 | $27.09 | $26.48 | $27.01 | $27.01 | 1,421,244 |
| 2022-08-09 | $26.87 | $27.06 | $26.12 | $26.35 | $26.35 | 1,574,888 |
| 2022-08-08 | $26.13 | $27.58 | $25.78 | $27.07 | $27.07 | 2,123,007 |
| 2022-08-05 | $24.76 | $25.62 | $23.80 | $25.59 | $25.59 | 2,520,622 |
| 2022-08-04 | $26.58 | $26.58 | $25.28 | $25.52 | $25.52 | 2,814,648 |
| 2022-08-03 | $26.48 | $26.66 | $25.73 | $26.45 | $26.45 | 2,412,064 |
| 2022-08-02 | $24.96 | $26.04 | $24.91 | $25.81 | $25.81 | 1,561,969 |
| 2022-08-01 | $24.74 | $25.31 | $24.48 | $25.08 | $25.08 | 1,924,105 |
| 2022-07-29 | $25.11 | $25.53 | $24.88 | $25.03 | $25.03 | 1,536,916 |
| 2022-07-28 | $25.02 | $25.38 | $24.48 | $25.19 | $25.19 | 1,338,413 |
| 2022-07-27 | $25.97 | $26.30 | $23.77 | $25.11 | $25.11 | 6,344,472 |
| 2022-07-26 | $25.11 | $26.50 | $24.85 | $25.95 | $25.95 | 2,102,742 |
| 2022-07-25 | $24.85 | $25.46 | $24.52 | $25.13 | $25.13 | 2,135,819 |
| 2022-07-22 | $27.61 | $27.76 | $24.97 | $25.18 | $25.18 | 2,578,935 |
| 2022-07-21 | $27.00 | $28.36 | $26.94 | $27.47 | $27.47 | 4,981,179 |
| 2022-07-20 | $26.35 | $26.87 | $25.63 | $26.46 | $26.46 | 1,928,327 |
| 2022-07-19 | $26.06 | $26.27 | $25.36 | $25.95 | $25.95 | 1,524,094 |
| 2022-07-18 | $26.60 | $27.04 | $25.57 | $25.61 | $25.61 | 1,589,030 |
| 2022-07-15 | $26.48 | $26.76 | $25.29 | $26.39 | $26.39 | 2,095,977 |
| 2022-07-14 | $26.08 | $26.19 | $25.12 | $25.99 | $25.99 | 1,894,382 |
| 2022-07-13 | $25.64 | $26.50 | $25.16 | $25.81 | $25.81 | 1,138,981 |
| 2022-07-12 | $26.19 | $26.68 | $25.61 | $26.13 | $26.13 | 1,266,444 |
| 2022-07-11 | $26.44 | $26.73 | $25.47 | $26.22 | $26.22 | 1,666,486 |
| 2022-07-08 | $25.56 | $27.12 | $25.17 | $26.70 | $26.70 | 3,176,697 |
| 2022-07-07 | $24.30 | $25.98 | $24.30 | $25.95 | $25.95 | 3,406,649 |
| 2022-07-06 | $23.84 | $24.83 | $23.84 | $24.47 | $24.47 | 2,770,083 |
| 2022-07-05 | $22.48 | $23.94 | $21.97 | $23.84 | $23.84 | 3,049,735 |
| 2022-07-01 | $21.92 | $22.73 | $21.61 | $22.60 | $22.60 | 1,250,841 |
| 2022-06-30 | $21.05 | $21.91 | $20.79 | $21.83 | $21.83 | 1,418,807 |
| 2022-06-29 | $21.46 | $21.72 | $21.20 | $21.26 | $21.26 | 734,561 |
| 2022-06-28 | $21.99 | $22.52 | $21.41 | $21.60 | $21.60 | 1,477,913 |
| 2022-06-27 | $22.04 | $22.32 | $21.56 | $21.95 | $21.95 | 1,159,267 |
| 2022-06-24 | $22.50 | $22.54 | $21.61 | $21.98 | $21.98 | 2,879,926 |
| 2022-06-23 | $20.22 | $22.49 | $19.81 | $22.46 | $22.46 | 2,343,616 |
| 2022-06-22 | $19.62 | $20.40 | $19.40 | $19.99 | $19.99 | 1,382,304 |
| 2022-06-21 | $19.32 | $20.25 | $19.32 | $19.84 | $19.84 | 1,387,334 |
| 2022-06-17 | $18.37 | $19.47 | $18.30 | $19.15 | $19.15 | 2,027,153 |
| 2022-06-16 | $18.15 | $18.77 | $17.41 | $18.14 | $18.14 | 2,324,760 |
| 2022-06-15 | $19.41 | $19.61 | $18.51 | $19.02 | $19.02 | 1,983,878 |
| 2022-06-14 | $18.55 | $19.00 | $17.74 | $18.77 | $18.77 | 1,263,767 |
| 2022-06-13 | $18.85 | $19.48 | $18.29 | $18.55 | $18.55 | 1,551,594 |
| 2022-06-10 | $19.64 | $19.76 | $19.12 | $19.61 | $19.61 | 1,244,915 |
| 2022-06-09 | $21.00 | $21.61 | $19.97 | $20.04 | $20.04 | 1,520,284 |
| 2022-06-08 | $20.45 | $21.41 | $20.38 | $21.30 | $21.30 | 1,205,140 |
| 2022-06-07 | $19.29 | $20.53 | $19.15 | $20.46 | $20.46 | 1,192,628 |
| 2022-06-06 | $19.95 | $20.38 | $19.37 | $19.55 | $19.55 | 1,183,150 |
| 2022-06-03 | $19.59 | $19.83 | $19.04 | $19.59 | $19.59 | 1,084,763 |
| 2022-06-02 | $18.38 | $20.11 | $18.18 | $19.86 | $19.86 | 2,047,403 |
| 2022-06-01 | $19.10 | $19.40 | $17.69 | $18.18 | $18.18 | 2,323,956 |
| 2022-05-31 | $19.73 | $20.31 | $18.83 | $19.10 | $19.10 | 17,753,497 |
| 2022-05-27 | $19.38 | $20.07 | $19.38 | $19.70 | $19.70 | 2,929,980 |
| 2022-05-26 | $19.41 | $19.96 | $19.15 | $19.22 | $19.22 | 1,579,427 |
| 2022-05-25 | $18.83 | $19.84 | $18.83 | $19.40 | $19.40 | 1,889,417 |
| 2022-05-24 | $19.07 | $19.25 | $18.47 | $18.80 | $18.80 | 1,566,073 |
| 2022-05-23 | $19.86 | $19.91 | $19.00 | $19.23 | $19.23 | 1,297,456 |
| 2022-05-20 | $19.43 | $19.90 | $18.52 | $19.50 | $19.50 | 2,222,066 |
| 2022-05-19 | $18.75 | $19.93 | $18.75 | $19.19 | $19.19 | 3,070,915 |
| 2022-05-18 | $19.22 | $19.96 | $18.67 | $18.75 | $18.75 | 1,436,238 |
| 2022-05-17 | $19.58 | $19.65 | $18.40 | $19.53 | $19.53 | 1,516,586 |
| 2022-05-16 | $18.90 | $19.51 | $18.73 | $19.23 | $19.23 | 3,648,292 |
| 2022-05-13 | $17.34 | $19.22 | $17.34 | $19.17 | $19.17 | 1,985,159 |
| 2022-05-12 | $16.08 | $17.13 | $15.46 | $17.00 | $17.00 | 3,061,712 |
| 2022-05-11 | $15.42 | $16.64 | $15.37 | $16.25 | $16.25 | 4,080,236 |
| 2022-05-10 | $17.02 | $17.34 | $14.82 | $15.58 | $15.58 | 1,538,446 |
| 2022-05-09 | $17.04 | $17.87 | $15.97 | $16.67 | $16.67 | 1,826,848 |
| 2022-05-06 | $17.89 | $18.18 | $15.64 | $17.67 | $17.67 | 3,242,264 |
| 2022-05-05 | $18.80 | $18.80 | $17.25 | $18.01 | $18.01 | 1,926,819 |
| 2022-05-04 | $18.53 | $19.39 | $17.42 | $19.34 | $19.34 | 2,174,668 |
| 2022-05-03 | $18.34 | $19.05 | $18.07 | $18.51 | $18.51 | 1,780,835 |
| 2022-05-02 | $17.59 | $18.70 | $17.51 | $18.40 | $18.40 | 1,758,253 |
| 2022-04-29 | $18.38 | $18.63 | $17.75 | $17.77 | $17.77 | 2,381,044 |
| 2022-04-28 | $18.37 | $18.79 | $17.65 | $18.69 | $18.69 | 1,331,277 |
| 2022-04-27 | $19.05 | $19.19 | $18.02 | $18.22 | $18.22 | 1,250,760 |
| 2022-04-26 | $19.75 | $20.19 | $19.09 | $19.20 | $19.20 | 1,746,935 |
| 2022-04-25 | $18.58 | $20.14 | $18.50 | $20.03 | $20.03 | 1,991,985 |
| 2022-04-22 | $19.21 | $20.05 | $18.54 | $18.77 | $18.77 | 1,249,912 |
| 2022-04-21 | $21.80 | $21.87 | $19.32 | $19.47 | $19.47 | 2,082,176 |
| 2022-04-20 | $22.90 | $23.29 | $21.66 | $21.69 | $21.69 | 1,149,961 |
| 2022-04-19 | $22.19 | $23.05 | $21.86 | $22.80 | $22.80 | 752,394 |
| 2022-04-18 | $22.87 | $23.16 | $21.96 | $22.28 | $22.28 | 1,028,294 |
| 2022-04-14 | $23.00 | $23.45 | $22.56 | $23.07 | $23.07 | 819,135 |
| 2022-04-13 | $23.37 | $23.91 | $22.95 | $23.10 | $23.10 | 2,379,715 |
| 2022-04-12 | $24.07 | $24.60 | $23.10 | $23.30 | $23.30 | 871,512 |
| 2022-04-11 | $23.85 | $24.28 | $23.21 | $23.71 | $23.71 | 1,519,769 |
| 2022-04-08 | $24.38 | $24.57 | $23.87 | $24.09 | $24.09 | 796,000 |
| 2022-04-07 | $24.40 | $25.12 | $24.18 | $24.79 | $24.79 | 978,995 |
| 2022-04-06 | $24.79 | $24.79 | $23.27 | $24.63 | $24.63 | 1,527,657 |
| 2022-04-05 | $25.94 | $26.08 | $25.04 | $25.39 | $25.39 | 1,040,452 |
| 2022-04-04 | $26.00 | $26.31 | $25.45 | $25.88 | $25.88 | 973,477 |
| 2022-04-01 | $25.35 | $26.24 | $25.24 | $26.05 | $26.05 | 998,001 |
| 2022-03-31 | $25.00 | $25.86 | $24.53 | $25.35 | $25.35 | 1,357,372 |
| 2022-03-30 | $25.20 | $25.47 | $24.68 | $24.80 | $24.80 | 1,344,875 |
| 2022-03-29 | $24.49 | $25.10 | $24.40 | $25.02 | $25.02 | 1,660,004 |
| 2022-03-28 | $23.58 | $24.18 | $23.50 | $24.07 | $24.07 | 613,664 |
| 2022-03-25 | $24.18 | $24.44 | $23.27 | $23.59 | $23.59 | 662,661 |
| 2022-03-24 | $24.09 | $24.29 | $23.44 | $24.00 | $24.00 | 550,914 |
| 2022-03-23 | $23.90 | $24.25 | $23.60 | $23.87 | $23.87 | 899,329 |
| 2022-03-22 | $22.90 | $24.22 | $22.89 | $24.11 | $24.11 | 1,067,340 |
| 2022-03-21 | $23.07 | $23.64 | $22.65 | $22.89 | $22.89 | 1,155,172 |
| 2022-03-18 | $21.76 | $23.53 | $21.28 | $23.50 | $23.50 | 2,811,872 |
| 2022-03-17 | $19.80 | $21.95 | $19.33 | $21.92 | $21.92 | 1,985,204 |
| 2022-03-16 | $19.90 | $20.60 | $19.48 | $19.95 | $19.95 | 2,777,950 |
| 2022-03-15 | $17.92 | $19.75 | $17.64 | $19.75 | $19.75 | 2,887,039 |
| 2022-03-14 | $21.89 | $22.12 | $17.89 | $18.07 | $18.07 | 3,683,263 |
| 2022-03-11 | $22.14 | $22.40 | $21.54 | $21.81 | $21.81 | 2,748,321 |
| 2022-03-10 | $22.14 | $22.92 | $21.79 | $22.11 | $22.11 | 1,093,688 |
| 2022-03-09 | $20.60 | $22.52 | $20.60 | $22.46 | $22.46 | 3,658,420 |
| 2022-03-08 | $20.93 | $21.21 | $19.97 | $20.26 | $20.26 | 4,370,862 |
| 2022-03-07 | $21.99 | $22.36 | $20.60 | $20.94 | $20.94 | 2,001,275 |
| 2022-03-04 | $20.00 | $21.97 | $20.00 | $21.87 | $21.87 | 2,701,854 |
| 2022-03-03 | $19.97 | $20.25 | $18.63 | $19.23 | $19.23 | 1,708,222 |
| 2022-03-02 | $19.87 | $20.06 | $18.67 | $19.78 | $19.78 | 1,039,615 |
| 2022-03-01 | $20.15 | $21.14 | $19.68 | $19.85 | $19.85 | 2,641,927 |
| 2022-02-28 | $20.10 | $20.85 | $19.54 | $20.22 | $20.22 | 1,399,387 |
| 2022-02-25 | $19.29 | $20.39 | $19.29 | $20.30 | $20.30 | 1,415,888 |
| 2022-02-24 | $17.25 | $19.22 | $17.12 | $19.20 | $19.20 | 1,314,225 |
| 2022-02-23 | $19.11 | $19.12 | $17.78 | $17.79 | $17.79 | 872,837 |
| 2022-02-22 | $19.30 | $19.88 | $18.92 | $18.98 | $18.98 | 1,053,694 |
| 2022-02-18 | $20.07 | $20.29 | $19.34 | $19.58 | $19.58 | 1,934,140 |
| 2022-02-17 | $21.62 | $21.84 | $19.97 | $20.17 | $20.17 | 926,364 |
| 2022-02-16 | $21.66 | $22.07 | $20.87 | $21.90 | $21.90 | 758,723 |
| 2022-02-15 | $21.24 | $21.87 | $20.96 | $21.87 | $21.87 | 2,628,789 |
| 2022-02-14 | $21.26 | $22.04 | $20.41 | $20.80 | $20.80 | 1,183,378 |
| 2022-02-11 | $21.46 | $22.43 | $21.45 | $21.51 | $21.51 | 1,364,278 |
| 2022-02-10 | $19.97 | $21.88 | $19.84 | $21.57 | $21.57 | 2,218,914 |
| 2022-02-09 | $19.43 | $20.63 | $19.38 | $20.58 | $20.58 | 1,504,085 |
| 2022-02-08 | $18.64 | $19.29 | $18.24 | $19.25 | $19.25 | 2,298,215 |
| 2022-02-07 | $17.70 | $19.02 | $17.64 | $18.79 | $18.79 | 2,395,422 |
| 2022-02-04 | $16.75 | $18.01 | $16.58 | $17.90 | $17.90 | 2,132,515 |
| 2022-02-03 | $16.16 | $17.23 | $16.01 | $16.74 | $16.74 | 1,487,400 |
| 2022-02-02 | $17.15 | $17.15 | $16.15 | $16.65 | $16.65 | 1,148,486 |
| 2022-02-01 | $16.92 | $17.29 | $16.18 | $17.07 | $17.07 | 3,486,491 |
| 2022-01-31 | $15.32 | $16.59 | $15.29 | $16.58 | $16.58 | 1,351,329 |
| 2022-01-28 | $15.04 | $15.37 | $14.36 | $15.33 | $15.33 | 2,071,560 |
| 2022-01-27 | $15.92 | $15.92 | $15.01 | $15.01 | $15.01 | 2,058,033 |
| 2022-01-26 | $17.16 | $17.40 | $15.54 | $15.67 | $15.67 | 4,204,506 |
| 2022-01-25 | $16.52 | $17.01 | $16.12 | $16.77 | $16.77 | 2,400,989 |
| 2022-01-24 | $15.86 | $17.14 | $14.93 | $17.06 | $17.06 | 3,120,083 |
| 2022-01-21 | $16.95 | $17.14 | $16.22 | $16.32 | $16.32 | 1,766,999 |
| 2022-01-20 | $17.04 | $18.16 | $17.00 | $17.06 | $17.06 | 1,504,046 |
| 2022-01-19 | $18.05 | $18.46 | $16.84 | $16.90 | $16.90 | 1,769,090 |
| 2022-01-18 | $19.23 | $19.32 | $17.70 | $17.83 | $17.83 | 2,971,352 |
| 2022-01-14 | $20.36 | $20.36 | $18.55 | $19.61 | $19.61 | 2,529,149 |
| 2022-01-13 | $22.40 | $22.65 | $20.61 | $20.63 | $20.63 | 1,970,808 |
| 2022-01-12 | $23.50 | $23.84 | $22.49 | $22.61 | $22.61 | 1,911,858 |
| 2022-01-11 | $22.29 | $23.79 | $22.29 | $23.59 | $23.59 | 1,600,000 |
| 2022-01-10 | $22.98 | $23.08 | $21.29 | $22.41 | $22.41 | 1,694,849 |
| 2022-01-07 | $23.43 | $23.51 | $22.36 | $23.26 | $23.26 | 1,907,272 |
| 2022-01-06 | $24.07 | $24.30 | $23.24 | $23.53 | $23.53 | 1,530,322 |
| 2022-01-05 | $25.44 | $25.89 | $24.51 | $24.53 | $24.53 | 883,777 |
| 2022-01-04 | $27.06 | $27.50 | $25.49 | $25.67 | $25.67 | 1,095,359 |
| 2022-01-03 | $27.07 | $27.77 | $26.45 | $27.75 | $27.75 | 1,163,746 |
| 2021-12-31 | $27.41 | $28.05 | $26.95 | $27.00 | $27.00 | 677,859 |
| 2021-12-30 | $26.86 | $27.65 | $26.83 | $27.31 | $27.31 | 887,332 |
| 2021-12-29 | $26.62 | $26.88 | $26.16 | $26.77 | $26.77 | 1,043,629 |
| 2021-12-28 | $26.74 | $27.14 | $26.44 | $26.67 | $26.67 | 2,791,526 |
| 2021-12-27 | $27.50 | $27.67 | $26.74 | $26.81 | $26.81 | 972,952 |
| 2021-12-23 | $27.26 | $27.62 | $26.71 | $27.39 | $27.39 | 2,304,142 |
| 2021-12-22 | $25.81 | $27.10 | $25.64 | $27.06 | $27.06 | 2,887,427 |
| 2021-12-21 | $24.46 | $25.83 | $24.32 | $25.81 | $25.81 | 4,507,352 |
| 2021-12-20 | $23.03 | $24.59 | $22.87 | $24.22 | $24.22 | 5,740,143 |
| 2021-12-17 | $21.96 | $23.35 | $21.43 | $23.33 | $23.33 | 12,570,407 |
| 2021-12-16 | $23.44 | $23.75 | $21.56 | $22.11 | $22.11 | 4,635,909 |
| 2021-12-15 | $22.42 | $23.57 | $21.92 | $23.54 | $23.54 | 4,439,294 |
| 2021-12-14 | $22.72 | $23.25 | $22.18 | $22.55 | $22.55 | 2,869,653 |
| 2021-12-13 | $22.80 | $23.37 | $22.45 | $22.97 | $22.97 | 1,636,174 |
| 2021-12-10 | $22.76 | $23.25 | $22.67 | $22.86 | $22.86 | 1,747,861 |
| 2021-12-09 | $23.64 | $23.76 | $22.85 | $22.95 | $22.95 | 1,406,521 |
| 2021-12-08 | $23.51 | $23.99 | $23.22 | $23.69 | $23.69 | 1,564,763 |
| 2021-12-07 | $22.64 | $23.81 | $22.58 | $23.41 | $23.41 | 1,935,377 |
| 2021-12-06 | $22.24 | $22.56 | $21.57 | $22.38 | $22.38 | 3,041,667 |
| 2021-12-03 | $23.16 | $23.45 | $21.45 | $21.62 | $21.62 | 4,790,560 |
| 2021-12-02 | $22.51 | $23.09 | $22.51 | $23.08 | $23.08 | 1,735,813 |
| 2021-12-01 | $22.14 | $23.03 | $22.00 | $22.50 | $22.50 | 4,124,272 |
| 2021-11-30 | $21.45 | $22.46 | $21.28 | $22.00 | $22.00 | 2,790,131 |
| 2021-11-29 | $21.59 | $21.92 | $21.22 | $21.43 | $21.43 | 1,655,438 |
| 2021-11-26 | $21.86 | $22.12 | $21.50 | $21.59 | $21.59 | 594,114 |
| 2021-11-24 | $22.10 | $22.53 | $21.50 | $22.13 | $22.13 | 830,434 |
| 2021-11-23 | $22.95 | $23.25 | $21.92 | $22.18 | $22.18 | 1,757,842 |
| 2021-11-22 | $24.00 | $24.00 | $22.91 | $23.16 | $23.16 | 1,827,414 |
| 2021-11-19 | $23.93 | $24.28 | $23.68 | $23.76 | $23.76 | 824,433 |
| 2021-11-18 | $25.32 | $25.32 | $23.96 | $24.01 | $24.01 | 1,476,527 |
| 2021-11-17 | $25.37 | $25.51 | $25.04 | $25.29 | $25.29 | 1,584,451 |
| 2021-11-16 | $25.26 | $25.55 | $25.09 | $25.26 | $25.26 | 860,329 |
| 2021-11-15 | $25.46 | $25.64 | $25.17 | $25.34 | $25.34 | 1,337,366 |
| 2021-11-12 | $25.35 | $25.63 | $24.80 | $25.51 | $25.51 | 808,868 |
| 2021-11-11 | $25.37 | $26.00 | $25.20 | $25.43 | $25.43 | 1,675,355 |
| 2021-11-10 | $24.62 | $25.50 | $24.40 | $25.30 | $25.30 | 1,117,763 |
| 2021-11-09 | $25.52 | $25.62 | $24.59 | $24.72 | $24.72 | 941,306 |
| 2021-11-08 | $24.96 | $25.70 | $24.88 | $25.50 | $25.50 | 1,282,622 |
| 2021-11-05 | $25.16 | $25.48 | $24.76 | $24.92 | $24.92 | 758,917 |
| 2021-11-04 | $24.78 | $25.71 | $24.69 | $25.11 | $25.11 | 2,157,528 |
| 2021-11-03 | $24.56 | $25.02 | $24.30 | $24.74 | $24.74 | 2,434,330 |
| 2021-11-02 | $25.00 | $25.20 | $24.28 | $24.71 | $24.71 | 1,309,638 |
| 2021-11-01 | $24.24 | $25.06 | $24.20 | $24.96 | $24.96 | 1,731,021 |
| 2021-10-29 | $23.82 | $25.02 | $23.50 | $24.50 | $24.50 | 2,632,729 |
| 2021-10-28 | $23.96 | $24.57 | $23.45 | $24.17 | $24.17 | 2,928,903 |
| 2021-10-27 | $23.72 | $24.02 | $23.44 | $23.85 | $23.85 | 1,670,050 |
| 2021-10-26 | $23.70 | $23.85 | $23.24 | $23.79 | $23.79 | 2,984,791 |
| 2021-10-25 | $23.76 | $24.05 | $23.29 | $23.49 | $23.49 | 1,886,787 |
| 2021-10-22 | $24.51 | $24.61 | $23.67 | $23.71 | $23.71 | 1,565,683 |
| 2021-10-21 | $24.01 | $24.47 | $23.60 | $24.46 | $24.46 | 2,614,136 |
| 2021-10-20 | $23.86 | $24.38 | $23.05 | $24.00 | $24.00 | 3,187,162 |
| 2021-10-19 | $23.44 | $23.89 | $23.10 | $23.57 | $23.57 | 2,566,645 |
| 2021-10-18 | $23.82 | $24.00 | $23.08 | $23.54 | $23.54 | 1,911,647 |
| 2021-10-15 | $24.03 | $24.55 | $23.65 | $23.96 | $23.96 | 3,252,092 |
| 2021-10-14 | $24.47 | $24.50 | $23.48 | $23.73 | $23.73 | 3,448,540 |
| 2021-10-13 | $24.55 | $24.89 | $23.49 | $24.08 | $24.08 | 2,828,866 |
| 2021-10-12 | $22.54 | $24.91 | $20.81 | $24.64 | $24.64 | 3,251,220 |
| 2021-10-11 | $25.33 | $25.39 | $23.23 | $23.41 | $23.41 | 1,616,576 |
| 2021-10-08 | $25.85 | $26.35 | $25.05 | $25.33 | $25.33 | 1,841,478 |
| 2021-10-07 | $26.71 | $26.90 | $25.78 | $26.06 | $26.06 | 814,883 |
| 2021-10-06 | $25.81 | $26.66 | $25.56 | $26.65 | $26.65 | 858,706 |
| 2021-10-05 | $25.70 | $26.44 | $25.50 | $26.06 | $26.06 | 883,002 |
| 2021-10-04 | $25.90 | $26.21 | $25.20 | $25.70 | $25.70 | 727,472 |
| 2021-10-01 | $26.11 | $26.46 | $25.12 | $25.95 | $25.95 | 568,648 |
| 2021-09-30 | $26.17 | $26.93 | $25.78 | $26.21 | $26.21 | 907,972 |
| 2021-09-29 | $26.16 | $27.68 | $26.15 | $26.17 | $26.17 | 860,214 |
| 2021-09-28 | $26.68 | $26.80 | $25.73 | $26.15 | $26.15 | 1,051,563 |
| 2021-09-27 | $28.55 | $28.76 | $26.97 | $26.98 | $26.98 | 579,693 |
| 2021-09-24 | $28.23 | $28.47 | $27.97 | $28.10 | $28.10 | 883,662 |
| 2021-09-23 | $28.07 | $28.73 | $27.82 | $28.46 | $28.46 | 674,066 |
| 2021-09-22 | $28.53 | $28.60 | $27.92 | $28.09 | $28.09 | 569,119 |
| 2021-09-21 | $28.49 | $29.42 | $27.84 | $28.31 | $28.31 | 825,540 |
| 2021-09-20 | $28.57 | $28.86 | $27.97 | $28.48 | $28.48 | 639,699 |
| 2021-09-17 | $29.49 | $29.63 | $27.97 | $29.01 | $29.01 | 2,442,481 |
| 2021-09-16 | $30.88 | $31.24 | $29.59 | $29.67 | $29.67 | 979,043 |
| 2021-09-15 | $30.78 | $31.61 | $30.68 | $31.02 | $31.02 | 637,070 |
| 2021-09-14 | $31.56 | $32.53 | $30.95 | $31.14 | $31.14 | 887,665 |
| 2021-09-13 | $31.79 | $32.21 | $30.36 | $31.96 | $31.96 | 1,192,164 |
| 2021-09-10 | $31.80 | $33.30 | $31.37 | $31.75 | $31.75 | 6,571,033 |
| 2021-09-09 | $31.60 | $32.86 | $30.29 | $31.51 | $31.51 | 1,715,264 |
| 2021-09-08 | $34.23 | $34.23 | $32.14 | $32.33 | $32.33 | 1,139,218 |
| 2021-09-07 | $36.63 | $36.85 | $35.29 | $35.48 | $35.48 | 436,213 |
| 2021-09-03 | $37.45 | $37.45 | $36.23 | $36.48 | $36.48 | 218,535 |
| 2021-09-02 | $35.15 | $38.47 | $35.05 | $37.38 | $37.38 | 401,826 |
| 2021-09-01 | $35.03 | $35.62 | $34.47 | $34.95 | $34.95 | 344,272 |
| 2021-08-31 | $37.59 | $37.65 | $34.60 | $35.00 | $35.00 | 670,928 |
| 2021-08-30 | $36.87 | $37.79 | $36.67 | $37.75 | $37.75 | 172,310 |
| 2021-08-27 | $35.98 | $37.09 | $35.82 | $36.83 | $36.83 | 255,353 |
| 2021-08-26 | $35.78 | $36.27 | $35.26 | $35.75 | $35.75 | 331,800 |
| 2021-08-25 | $35.32 | $36.52 | $35.20 | $36.00 | $36.00 | 279,201 |
| 2021-08-24 | $36.00 | $36.00 | $35.40 | $35.52 | $35.52 | 169,986 |
| 2021-08-23 | $35.47 | $36.91 | $35.35 | $35.97 | $35.97 | 158,693 |
| 2021-08-20 | $33.84 | $35.49 | $33.83 | $35.11 | $35.11 | 213,658 |
| 2021-08-19 | $34.85 | $35.46 | $33.79 | $34.26 | $34.26 | 322,252 |
| 2021-08-18 | $34.50 | $35.02 | $33.77 | $34.80 | $34.80 | 380,743 |
| 2021-08-17 | $34.72 | $34.87 | $34.21 | $34.65 | $34.65 | 275,819 |
| 2021-08-16 | $35.17 | $35.88 | $34.12 | $34.99 | $34.99 | 411,835 |
| 2021-08-13 | $35.16 | $35.36 | $34.41 | $35.03 | $35.03 | 292,118 |
| 2021-08-12 | $34.04 | $35.80 | $33.31 | $34.95 | $34.95 | 361,040 |
| 2021-08-11 | $33.48 | $34.10 | $33.35 | $33.86 | $33.86 | 528,006 |
| 2021-08-10 | $35.13 | $35.36 | $32.51 | $33.75 | $33.75 | 675,288 |
| 2021-08-09 | $35.45 | $35.60 | $34.00 | $35.40 | $35.40 | 303,985 |
| 2021-08-06 | $36.10 | $36.10 | $34.93 | $35.60 | $35.60 | 294,290 |
| 2021-08-05 | $38.25 | $38.25 | $35.71 | $36.33 | $36.33 | 287,563 |
| 2021-08-04 | $37.54 | $39.10 | $37.31 | $38.64 | $38.64 | 542,818 |
| 2021-08-03 | $37.13 | $38.67 | $37.08 | $37.78 | $37.78 | 321,688 |
| 2021-08-02 | $36.70 | $37.63 | $36.36 | $37.28 | $37.28 | 200,185 |
| 2021-07-30 | $37.35 | $37.51 | $36.70 | $36.79 | $36.79 | 151,590 |
| 2021-07-29 | $38.02 | $38.15 | $37.33 | $37.49 | $37.49 | 283,493 |
| 2021-07-28 | $36.80 | $38.19 | $36.42 | $37.96 | $37.96 | 224,538 |
| 2021-07-27 | $36.46 | $37.01 | $35.46 | $36.95 | $36.95 | 361,513 |
| 2021-07-26 | $36.73 | $37.08 | $36.43 | $36.65 | $36.65 | 397,569 |
| 2021-07-23 | $35.43 | $37.08 | $35.22 | $36.88 | $36.88 | 265,038 |
| 2021-07-22 | $35.69 | $35.70 | $34.83 | $35.42 | $35.42 | 268,500 |
| 2021-07-21 | $34.81 | $35.81 | $34.56 | $35.75 | $35.75 | 221,985 |
| 2021-07-20 | $34.65 | $35.35 | $34.55 | $34.80 | $34.80 | 341,913 |
| 2021-07-19 | $33.49 | $34.98 | $33.49 | $34.66 | $34.66 | 521,214 |
| 2021-07-16 | $34.60 | $34.99 | $34.04 | $34.10 | $34.10 | 394,341 |
| 2021-07-15 | $34.41 | $34.86 | $33.84 | $34.60 | $34.60 | 417,658 |
| 2021-07-14 | $35.86 | $36.40 | $34.42 | $34.67 | $34.67 | 307,878 |
| 2021-07-13 | $35.90 | $36.96 | $35.61 | $35.69 | $35.69 | 250,119 |
| 2021-07-12 | $35.77 | $36.44 | $35.11 | $36.22 | $36.22 | 217,108 |
| 2021-07-09 | $35.97 | $36.57 | $35.42 | $35.71 | $35.71 | 246,829 |
| 2021-07-08 | $36.47 | $36.77 | $35.78 | $35.91 | $35.91 | 236,485 |
| 2021-07-07 | $37.25 | $37.39 | $36.71 | $37.00 | $37.00 | 287,661 |
| 2021-07-06 | $38.64 | $38.94 | $36.93 | $37.27 | $37.27 | 467,081 |
| 2021-07-02 | $38.58 | $38.93 | $38.09 | $38.65 | $38.65 | 304,855 |
| 2021-07-01 | $40.22 | $40.57 | $38.45 | $38.72 | $38.72 | 851,948 |
| 2021-06-30 | $39.12 | $40.75 | $38.61 | $40.57 | $40.57 | 600,326 |
| 2021-06-29 | $39.72 | $40.50 | $38.52 | $39.19 | $39.19 | 393,867 |
| 2021-06-28 | $39.66 | $40.44 | $38.98 | $39.92 | $39.92 | 451,987 |
| 2021-06-25 | $40.83 | $41.07 | $38.84 | $39.40 | $39.40 | 4,177,204 |
| 2021-06-24 | $41.84 | $42.98 | $40.67 | $40.83 | $40.83 | 1,007,358 |
| 2021-06-23 | $41.98 | $42.55 | $41.45 | $41.78 | $41.78 | 822,632 |
| 2021-06-22 | $41.55 | $43.28 | $41.55 | $41.98 | $41.98 | 874,492 |
| 2021-06-21 | $43.23 | $44.33 | $40.78 | $42.10 | $42.10 | 1,045,503 |
| 2021-06-18 | $42.47 | $44.83 | $42.17 | $43.25 | $43.25 | 3,784,372 |
| 2021-06-17 | $40.57 | $43.66 | $39.72 | $42.68 | $42.68 | 1,205,452 |
| 2021-06-16 | $39.52 | $42.06 | $39.30 | $41.42 | $41.42 | 1,250,750 |
| 2021-06-15 | $38.53 | $39.93 | $37.60 | $39.52 | $39.52 | 886,927 |
| 2021-06-14 | $37.36 | $38.66 | $36.95 | $38.25 | $38.25 | 1,209,388 |
| 2021-06-11 | $37.00 | $37.34 | $35.50 | $36.80 | $36.80 | 727,832 |
| 2021-06-10 | $37.75 | $38.00 | $36.90 | $37.00 | $37.00 | 695,637 |
| 2021-06-09 | $37.01 | $37.98 | $36.59 | $36.99 | $36.99 | 1,216,231 |
| 2021-06-08 | $34.90 | $36.81 | $34.28 | $36.50 | $36.50 | 2,197,981 |
| 2021-06-07 | $35.58 | $36.05 | $34.38 | $34.73 | $34.73 | 1,866,311 |
| 2021-06-04 | $36.62 | $37.00 | $35.16 | $35.20 | $35.20 | 447,232 |
| 2021-06-03 | $37.56 | $37.82 | $36.54 | $36.65 | $36.65 | 329,202 |
| 2021-06-02 | $38.65 | $38.81 | $37.26 | $37.67 | $37.67 | 349,584 |
| 2021-06-01 | $36.39 | $39.16 | $36.09 | $38.40 | $38.40 | 446,984 |
| 2021-05-28 | $37.07 | $38.88 | $35.60 | $35.94 | $35.94 | 293,955 |
| 2021-05-27 | $34.01 | $36.99 | $33.86 | $36.75 | $36.75 | 370,418 |
| 2021-05-26 | $34.73 | $34.82 | $33.28 | $33.85 | $33.85 | 574,808 |
| 2021-05-25 | $33.83 | $35.17 | $33.45 | $34.56 | $34.56 | 485,633 |
| 2021-05-24 | $34.08 | $34.59 | $33.38 | $33.93 | $33.93 | 330,079 |
| 2021-05-21 | $32.06 | $34.59 | $31.82 | $34.03 | $34.03 | 474,512 |
| 2021-05-20 | $30.67 | $33.75 | $30.45 | $31.78 | $31.78 | 454,785 |
| 2021-05-19 | $31.07 | $31.35 | $30.26 | $30.66 | $30.66 | 175,113 |
| 2021-05-18 | $30.13 | $32.16 | $29.94 | $31.19 | $31.19 | 235,211 |
| 2021-05-17 | $29.60 | $30.82 | $29.52 | $30.11 | $30.11 | 250,274 |
| 2021-05-14 | $29.59 | $30.82 | $29.26 | $29.96 | $29.96 | 251,928 |
| 2021-05-13 | $31.14 | $31.77 | $28.73 | $29.14 | $29.14 | 1,255,575 |
| 2021-05-12 | $31.24 | $31.97 | $30.33 | $31.11 | $31.11 | 694,852 |
| 2021-05-11 | $33.07 | $34.16 | $31.51 | $31.83 | $31.83 | 226,891 |
| 2021-05-10 | $33.85 | $34.47 | $32.98 | $33.48 | $33.48 | 670,300 |
| 2021-05-07 | $31.83 | $33.85 | $31.20 | $33.49 | $33.49 | 222,747 |
| 2021-05-06 | $32.55 | $32.85 | $31.19 | $32.07 | $32.07 | 624,398 |
| 2021-05-05 | $32.50 | $33.45 | $32.25 | $32.82 | $32.82 | 506,757 |
| 2021-05-04 | $32.27 | $33.54 | $31.49 | $32.27 | $32.27 | 739,538 |
| 2021-05-03 | $32.29 | $32.80 | $30.72 | $32.48 | $32.48 | 560,459 |
| 2021-04-30 | $30.72 | $32.40 | $30.15 | $31.53 | $31.53 | 254,491 |
| 2021-04-29 | $32.06 | $32.11 | $29.95 | $31.24 | $31.24 | 795,679 |
| 2021-04-28 | $32.25 | $32.47 | $30.55 | $32.06 | $32.06 | 455,294 |
| 2021-04-27 | $31.99 | $32.68 | $31.83 | $32.15 | $32.15 | 292,653 |
| 2021-04-26 | $31.84 | $32.74 | $31.66 | $32.13 | $32.13 | 276,323 |
| 2021-04-23 | $30.57 | $31.72 | $30.55 | $31.40 | $31.40 | 473,168 |
| 2021-04-22 | $31.79 | $33.10 | $30.41 | $30.75 | $30.75 | 1,015,844 |
| 2021-04-21 | $32.58 | $33.56 | $30.21 | $32.50 | $32.50 | 3,798,227 |
| 2021-04-20 | $32.31 | $34.14 | $30.91 | $32.58 | $32.58 | 1,587,127 |
| 2021-04-19 | $30.71 | $32.62 | $29.74 | $32.54 | $32.54 | 1,614,048 |
| 2021-04-16 | $30.25 | $33.94 | $28.72 | $30.00 | $30.00 | 2,057,757 |
| 2021-04-15 | $28.25 | $31.69 | $26.50 | $31.00 | $31.00 | 14,524,184 |
Agilon Health Inc (AGL) News Headlines
.jpg)
Australian power producer AGL Energy's first-half profit beats Street expectations
None
reuters.com Feb. 11, 2025.jpg)
Australia’s AGL posts lower profit as cost-of-living concerns curb price rises
None
reuters.com Feb. 12, 2025.jpg)
Recent Agilon Health Inc (AGL) News
.jpg)
Similar Companies to Agilon Health Inc (AGL) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |