Allegro Microsystems Inc (ALGM) Exchange: NASDAQ
Data as of May 9, 2025
$22.33 ($1.26) 5.98%
Allegro Microsystems Inc - Daily Information
Click for more stock information on Allegro Microsystems Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.51 |
| Previous Close | $22.33 |
| High | $22.65 |
| Low | $21.41 |
| Adjusted Open | $21.51 |
| Previous Adjusted Close | $22.33 |
| Adjusted High | $22.65 |
| Adjusted Low | $21.41 |
About Allegro Microsystems Inc (ALGM)
Allegro Microsystems Inc is a publicly-traded global leader in developing, manufacturing, and marketing high-performance, energy-efficient solutions for motion control and energy-efficient solutions, automotive and lighting. Founded in 1984 and headquartered in Worcester, Massachusetts, the company has been offering innovative IC solutions benefitting from the latest technological, process, and applications advances for over 30 years. Through strategic investments in research, development, and design, as well as a diversified portfolio of specialized ICs and product lines, the company has experienced steady growth since its inception and now operates design centers and global manufacturing operations in the United States, Central Europe, Asia, and the Middle East.
Invest in Allegro Microsystems Inc (ALGM)
Historical Stock Data for Allegro Microsystems Inc (ALGM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $21.51 | $22.65 | $21.41 | $22.33 | $22.33 | 3,093,531 |
| 2025-05-08 | $19.86 | $21.51 | $19.75 | $21.07 | $21.07 | 5,857,985 |
| 2025-05-07 | $18.85 | $19.14 | $18.17 | $18.69 | $18.69 | 7,871,622 |
| 2025-05-06 | $18.45 | $19.11 | $18.30 | $18.96 | $18.96 | 3,554,629 |
| 2025-05-05 | $19.31 | $19.49 | $19.01 | $19.15 | $19.15 | 2,772,207 |
| 2025-05-02 | $19.12 | $19.85 | $19.08 | $19.55 | $19.55 | 2,117,200 |
| 2025-05-01 | $19.39 | $19.56 | $18.81 | $18.83 | $18.83 | 1,847,630 |
| 2025-04-30 | $18.07 | $19.13 | $17.90 | $19.07 | $19.07 | 1,940,958 |
| 2025-04-29 | $18.76 | $19.10 | $18.58 | $18.76 | $18.76 | 2,364,106 |
| 2025-04-28 | $18.94 | $19.55 | $18.65 | $19.23 | $19.23 | 1,855,873 |
| 2025-04-25 | $18.60 | $19.31 | $18.46 | $19.12 | $19.12 | 2,105,248 |
| 2025-04-24 | $18.06 | $19.34 | $18.00 | $18.87 | $18.87 | 3,039,620 |
| 2025-04-23 | $17.66 | $18.20 | $17.41 | $17.52 | $17.52 | 3,974,642 |
| 2025-04-22 | $16.78 | $17.15 | $16.42 | $16.77 | $16.77 | 5,073,263 |
| 2025-04-21 | $17.40 | $17.47 | $16.38 | $16.53 | $16.53 | 6,547,889 |
| 2025-04-17 | $19.03 | $19.16 | $17.78 | $18.06 | $18.06 | 4,399,998 |
| 2025-04-16 | $19.44 | $19.57 | $18.05 | $18.93 | $18.93 | 6,080,889 |
| 2025-04-15 | $20.26 | $20.99 | $19.08 | $19.88 | $19.88 | 7,046,411 |
| 2025-04-14 | $22.99 | $22.99 | $21.51 | $22.01 | $22.01 | 2,031,721 |
| 2025-04-11 | $21.42 | $22.55 | $20.38 | $22.23 | $22.23 | 3,423,518 |
| 2025-04-10 | $22.05 | $22.25 | $20.01 | $21.82 | $21.82 | 3,993,893 |
| 2025-04-09 | $18.90 | $23.38 | $18.61 | $23.23 | $23.23 | 5,237,205 |
| 2025-04-08 | $21.92 | $21.92 | $18.34 | $18.93 | $18.93 | 4,222,540 |
| 2025-04-07 | $20.79 | $22.59 | $19.67 | $21.06 | $21.06 | 3,339,332 |
| 2025-04-04 | $21.51 | $22.24 | $20.74 | $21.32 | $21.32 | 3,981,019 |
| 2025-04-03 | $24.72 | $24.87 | $22.63 | $22.89 | $22.89 | 3,653,447 |
| 2025-04-02 | $25.66 | $26.51 | $25.58 | $25.91 | $25.91 | 3,002,284 |
| 2025-04-01 | $24.86 | $26.37 | $24.81 | $26.18 | $26.18 | 3,522,533 |
| 2025-03-31 | $24.45 | $25.45 | $23.21 | $25.13 | $25.13 | 5,450,400 |
| 2025-03-28 | $25.02 | $25.67 | $24.02 | $24.86 | $24.86 | 3,039,202 |
| 2025-03-27 | $26.33 | $26.50 | $25.44 | $25.53 | $25.53 | 2,215,976 |
| 2025-03-26 | $26.86 | $27.17 | $26.47 | $26.85 | $26.85 | 1,879,330 |
| 2025-03-25 | $27.33 | $27.77 | $27.00 | $27.14 | $27.14 | 1,746,292 |
| 2025-03-24 | $27.20 | $27.78 | $26.97 | $27.19 | $27.19 | 1,777,062 |
| 2025-03-21 | $26.16 | $27.22 | $26.11 | $26.57 | $26.57 | 3,312,345 |
| 2025-03-20 | $26.79 | $27.41 | $26.60 | $26.84 | $26.84 | 1,999,958 |
| 2025-03-19 | $26.81 | $27.94 | $26.67 | $27.41 | $27.41 | 2,034,184 |
| 2025-03-18 | $26.47 | $26.93 | $25.88 | $26.90 | $26.90 | 2,514,668 |
| 2025-03-17 | $26.53 | $27.13 | $26.10 | $26.94 | $26.94 | 2,135,283 |
| 2025-03-14 | $26.95 | $27.60 | $26.34 | $26.78 | $26.78 | 3,736,080 |
| 2025-03-13 | $25.12 | $27.27 | $24.83 | $26.24 | $26.24 | 3,772,742 |
| 2025-03-12 | $26.27 | $26.63 | $24.93 | $24.94 | $24.94 | 2,958,744 |
| 2025-03-11 | $25.43 | $26.50 | $24.39 | $25.47 | $25.47 | 3,349,468 |
| 2025-03-10 | $27.09 | $27.38 | $25.38 | $25.41 | $25.41 | 5,210,822 |
| 2025-03-07 | $28.21 | $28.66 | $26.59 | $27.71 | $27.71 | 7,678,145 |
| 2025-03-06 | $28.64 | $29.45 | $27.85 | $28.31 | $28.31 | 9,629,620 |
| 2025-03-05 | $25.31 | $26.84 | $25.24 | $26.78 | $26.78 | 3,745,061 |
| 2025-03-04 | $25.13 | $25.78 | $24.09 | $25.04 | $25.04 | 5,934,205 |
| 2025-03-03 | $26.75 | $27.31 | $24.80 | $25.62 | $25.62 | 11,111,729 |
| 2025-02-28 | $21.71 | $23.00 | $21.16 | $22.30 | $22.30 | 4,121,597 |
| 2025-02-27 | $23.55 | $23.71 | $21.66 | $21.77 | $21.77 | 2,133,502 |
| 2025-02-26 | $23.70 | $23.84 | $22.59 | $23.25 | $23.25 | 2,389,391 |
| 2025-02-25 | $24.84 | $25.20 | $23.47 | $23.49 | $23.49 | 3,285,482 |
| 2025-02-24 | $26.21 | $26.36 | $23.98 | $25.01 | $25.01 | 4,425,116 |
| 2025-02-21 | $27.87 | $28.17 | $26.37 | $26.61 | $26.61 | 1,763,036 |
| 2025-02-20 | $27.88 | $28.17 | $27.29 | $27.61 | $27.61 | 2,497,326 |
| 2025-02-19 | $26.91 | $28.08 | $26.84 | $27.70 | $27.70 | 3,219,005 |
| 2025-02-18 | $25.88 | $27.12 | $25.62 | $26.78 | $26.78 | 4,419,289 |
| 2025-02-14 | $24.60 | $26.25 | $24.46 | $25.74 | $25.74 | 3,597,885 |
| 2025-02-13 | $24.46 | $25.10 | $24.35 | $24.57 | $24.57 | 1,765,826 |
| 2025-02-12 | $24.11 | $24.75 | $23.84 | $24.43 | $24.43 | 2,152,377 |
| 2025-02-11 | $22.99 | $24.59 | $22.99 | $24.49 | $24.49 | 2,009,469 |
| 2025-02-10 | $24.45 | $24.45 | $23.00 | $23.37 | $23.37 | 2,428,554 |
| 2025-02-07 | $25.23 | $25.23 | $23.87 | $24.28 | $24.28 | 3,077,532 |
| 2025-02-06 | $24.53 | $25.55 | $24.34 | $25.01 | $25.01 | 2,226,609 |
| 2025-02-05 | $23.84 | $25.14 | $23.40 | $24.61 | $24.61 | 2,474,539 |
| 2025-02-04 | $23.00 | $23.97 | $22.89 | $23.94 | $23.94 | 2,007,488 |
| 2025-02-03 | $22.70 | $23.05 | $22.16 | $22.96 | $22.96 | 3,360,574 |
| 2025-01-31 | $24.41 | $25.17 | $23.81 | $24.09 | $24.09 | 4,541,078 |
| 2025-01-30 | $22.15 | $24.37 | $21.50 | $24.00 | $24.00 | 6,014,927 |
| 2025-01-29 | $22.65 | $23.07 | $22.47 | $22.85 | $22.85 | 2,605,671 |
| 2025-01-28 | $23.21 | $23.45 | $22.03 | $22.19 | $22.19 | 2,660,411 |
| 2025-01-27 | $24.00 | $24.36 | $22.91 | $23.23 | $23.23 | 2,463,133 |
| 2025-01-24 | $24.73 | $24.91 | $24.20 | $24.35 | $24.35 | 2,333,787 |
| 2025-01-23 | $24.57 | $25.10 | $24.16 | $24.94 | $24.94 | 3,475,565 |
| 2025-01-22 | $25.00 | $25.47 | $24.96 | $25.02 | $25.02 | 1,832,078 |
| 2025-01-21 | $25.00 | $25.34 | $24.59 | $25.00 | $25.00 | 2,227,480 |
| 2025-01-17 | $24.34 | $24.86 | $24.02 | $24.84 | $24.84 | 2,147,495 |
| 2025-01-16 | $23.60 | $24.30 | $23.21 | $23.71 | $23.71 | 2,077,399 |
| 2025-01-15 | $23.51 | $23.87 | $23.32 | $23.40 | $23.40 | 1,550,950 |
| 2025-01-14 | $23.45 | $23.46 | $22.75 | $22.91 | $22.91 | 1,588,570 |
| 2025-01-13 | $22.53 | $23.19 | $22.30 | $23.04 | $23.04 | 1,543,359 |
| 2025-01-10 | $23.34 | $23.54 | $22.45 | $22.96 | $22.96 | 1,655,820 |
| 2025-01-08 | $24.06 | $24.06 | $22.92 | $23.68 | $23.68 | 2,032,051 |
| 2025-01-07 | $24.99 | $25.61 | $24.30 | $24.38 | $24.38 | 2,643,602 |
| 2025-01-06 | $24.23 | $24.86 | $24.15 | $24.76 | $24.76 | 2,754,717 |
| 2025-01-03 | $22.98 | $23.95 | $22.63 | $23.70 | $23.70 | 2,604,293 |
| 2025-01-02 | $22.10 | $22.99 | $21.88 | $22.81 | $22.81 | 2,192,838 |
| 2024-12-31 | $21.69 | $22.32 | $21.63 | $21.86 | $21.86 | 1,908,364 |
| 2024-12-30 | $21.80 | $21.95 | $20.90 | $21.58 | $21.58 | 1,509,389 |
| 2024-12-27 | $22.07 | $22.49 | $22.03 | $22.29 | $22.29 | 1,352,204 |
| 2024-12-26 | $21.92 | $22.55 | $21.89 | $22.27 | $22.27 | 770,631 |
| 2024-12-24 | $22.38 | $22.43 | $21.84 | $22.26 | $22.26 | 469,468 |
| 2024-12-23 | $21.65 | $22.59 | $21.65 | $22.36 | $22.36 | 1,375,082 |
| 2024-12-20 | $20.88 | $21.83 | $20.80 | $21.59 | $21.59 | 8,763,679 |
| 2024-12-19 | $21.21 | $21.52 | $20.68 | $21.07 | $21.07 | 2,047,970 |
| 2024-12-18 | $22.31 | $23.13 | $20.83 | $21.04 | $21.04 | 1,927,547 |
| 2024-12-17 | $22.25 | $22.88 | $21.77 | $22.07 | $22.07 | 1,755,104 |
| 2024-12-16 | $22.00 | $22.71 | $21.64 | $22.38 | $22.38 | 1,985,918 |
| 2024-12-13 | $21.75 | $22.44 | $21.27 | $22.00 | $22.00 | 1,912,573 |
| 2024-12-12 | $21.65 | $21.92 | $21.48 | $21.64 | $21.64 | 1,128,272 |
| 2024-12-11 | $21.29 | $22.11 | $20.85 | $21.96 | $21.96 | 1,724,582 |
| 2024-12-10 | $21.36 | $21.36 | $20.50 | $21.04 | $21.04 | 2,078,456 |
| 2024-12-09 | $21.21 | $22.06 | $21.08 | $21.36 | $21.36 | 1,502,627 |
| 2024-12-06 | $21.06 | $21.55 | $20.91 | $21.21 | $21.21 | 1,287,948 |
| 2024-12-05 | $21.29 | $21.58 | $20.70 | $20.83 | $20.83 | 1,775,902 |
| 2024-12-04 | $22.31 | $22.31 | $20.90 | $21.25 | $21.25 | 2,257,851 |
| 2024-12-03 | $22.21 | $22.49 | $21.66 | $21.88 | $21.88 | 1,715,173 |
| 2024-12-02 | $21.79 | $22.55 | $21.71 | $22.52 | $22.52 | 1,374,394 |
| 2024-11-29 | $21.64 | $22.04 | $21.55 | $21.73 | $21.73 | 591,334 |
| 2024-11-27 | $21.62 | $21.81 | $20.92 | $21.48 | $21.48 | 950,049 |
| 2024-11-26 | $22.78 | $22.96 | $21.42 | $21.57 | $21.57 | 2,158,682 |
| 2024-11-25 | $21.82 | $22.49 | $21.65 | $22.33 | $22.33 | 2,640,698 |
| 2024-11-22 | $21.00 | $21.52 | $20.84 | $21.31 | $21.31 | 3,153,037 |
| 2024-11-21 | $20.27 | $21.15 | $20.00 | $20.75 | $20.75 | 6,258,513 |
| 2024-11-20 | $19.64 | $20.17 | $19.48 | $20.14 | $20.14 | 2,167,579 |
| 2024-11-19 | $19.10 | $19.58 | $19.05 | $19.49 | $19.49 | 1,734,725 |
| 2024-11-18 | $19.03 | $19.38 | $18.80 | $19.24 | $19.24 | 1,987,412 |
| 2024-11-15 | $19.54 | $19.69 | $18.59 | $19.07 | $19.07 | 2,267,148 |
| 2024-11-14 | $20.12 | $20.29 | $19.77 | $19.83 | $19.83 | 2,149,973 |
| 2024-11-13 | $20.26 | $20.68 | $19.99 | $20.03 | $20.03 | 1,253,425 |
| 2024-11-12 | $20.83 | $20.96 | $20.27 | $20.52 | $20.52 | 1,059,850 |
| 2024-11-11 | $21.54 | $21.61 | $20.61 | $20.86 | $20.86 | 1,339,098 |
| 2024-11-08 | $21.98 | $22.03 | $21.61 | $21.73 | $21.73 | 1,431,919 |
| 2024-11-07 | $22.87 | $22.94 | $22.13 | $22.16 | $22.16 | 1,222,770 |
| 2024-11-06 | $21.44 | $22.31 | $21.35 | $22.01 | $22.01 | 1,513,911 |
| 2024-11-05 | $20.12 | $20.71 | $19.71 | $20.64 | $20.64 | 1,704,021 |
| 2024-11-04 | $21.00 | $21.18 | $20.28 | $20.28 | $20.28 | 1,733,154 |
| 2024-11-01 | $20.93 | $21.40 | $20.44 | $21.10 | $21.10 | 2,519,452 |
| 2024-10-31 | $22.46 | $22.48 | $20.14 | $20.84 | $20.84 | 4,230,601 |
| 2024-10-30 | $23.21 | $23.61 | $22.12 | $22.22 | $22.22 | 2,735,572 |
| 2024-10-29 | $23.57 | $24.14 | $23.38 | $23.82 | $23.82 | 2,155,219 |
| 2024-10-28 | $23.00 | $23.61 | $22.72 | $23.55 | $23.55 | 1,668,079 |
| 2024-10-25 | $21.85 | $23.23 | $21.80 | $23.04 | $23.04 | 2,894,136 |
| 2024-10-24 | $21.07 | $21.59 | $20.82 | $21.58 | $21.58 | 1,782,152 |
| 2024-10-23 | $20.54 | $21.06 | $20.25 | $20.81 | $20.81 | 1,995,811 |
| 2024-10-22 | $19.93 | $20.29 | $19.80 | $20.19 | $20.19 | 1,067,593 |
| 2024-10-21 | $20.65 | $20.65 | $19.71 | $19.97 | $19.97 | 2,085,044 |
| 2024-10-18 | $20.77 | $21.00 | $20.44 | $20.71 | $20.71 | 1,000,185 |
| 2024-10-17 | $20.88 | $21.21 | $20.34 | $20.62 | $20.62 | 1,139,695 |
| 2024-10-16 | $20.88 | $20.88 | $20.27 | $20.51 | $20.51 | 1,290,468 |
| 2024-10-15 | $21.46 | $21.79 | $20.38 | $20.46 | $20.46 | 1,093,561 |
| 2024-10-14 | $21.34 | $21.72 | $20.92 | $21.59 | $21.59 | 1,113,093 |
| 2024-10-11 | $20.14 | $21.42 | $20.08 | $21.25 | $21.25 | 1,377,740 |
| 2024-10-10 | $20.36 | $20.64 | $19.82 | $20.54 | $20.54 | 1,804,677 |
| 2024-10-09 | $20.75 | $20.92 | $20.27 | $20.81 | $20.81 | 2,221,474 |
| 2024-10-08 | $20.79 | $20.99 | $20.41 | $20.77 | $20.77 | 1,607,197 |
| 2024-10-07 | $21.28 | $21.46 | $20.80 | $21.05 | $21.05 | 2,253,606 |
| 2024-10-04 | $21.71 | $21.73 | $21.04 | $21.45 | $21.45 | 2,419,060 |
| 2024-10-03 | $21.55 | $21.62 | $20.89 | $21.09 | $21.09 | 2,037,437 |
| 2024-10-02 | $22.21 | $22.28 | $21.67 | $21.70 | $21.70 | 2,430,663 |
| 2024-10-01 | $23.31 | $23.31 | $21.62 | $22.04 | $22.04 | 1,701,770 |
| 2024-09-30 | $23.98 | $24.27 | $23.01 | $23.30 | $23.30 | 2,403,671 |
| 2024-09-27 | $24.37 | $24.76 | $24.12 | $24.31 | $24.31 | 1,521,489 |
| 2024-09-26 | $23.68 | $24.09 | $23.13 | $23.97 | $23.97 | 1,356,453 |
| 2024-09-25 | $22.79 | $23.06 | $22.51 | $22.75 | $22.75 | 1,596,943 |
| 2024-09-24 | $22.43 | $23.09 | $22.21 | $23.04 | $23.04 | 2,021,826 |
| 2024-09-23 | $22.72 | $22.81 | $21.75 | $22.08 | $22.08 | 2,484,923 |
| 2024-09-20 | $23.48 | $23.48 | $22.51 | $22.69 | $22.69 | 19,369,019 |
| 2024-09-19 | $24.14 | $24.29 | $23.63 | $23.79 | $23.79 | 2,740,700 |
| 2024-09-18 | $23.20 | $24.38 | $22.89 | $23.18 | $23.18 | 2,902,631 |
| 2024-09-17 | $23.09 | $23.33 | $22.54 | $22.96 | $22.96 | 1,854,581 |
| 2024-09-16 | $22.04 | $22.79 | $21.87 | $22.68 | $22.68 | 2,313,028 |
| 2024-09-13 | $21.31 | $22.60 | $21.31 | $22.44 | $22.44 | 2,280,512 |
| 2024-09-12 | $21.70 | $21.85 | $21.08 | $21.13 | $21.13 | 1,762,538 |
| 2024-09-11 | $21.79 | $21.87 | $20.95 | $21.82 | $21.82 | 3,965,650 |
| 2024-09-10 | $22.11 | $22.11 | $21.09 | $21.62 | $21.62 | 2,491,829 |
| 2024-09-09 | $21.78 | $22.97 | $21.65 | $22.17 | $22.17 | 3,092,093 |
| 2024-09-06 | $22.46 | $22.50 | $21.24 | $21.27 | $21.27 | 1,653,519 |
| 2024-09-05 | $22.45 | $23.23 | $22.05 | $22.66 | $22.66 | 2,010,392 |
| 2024-09-04 | $22.90 | $23.23 | $22.52 | $22.67 | $22.67 | 1,407,870 |
| 2024-09-03 | $24.32 | $24.59 | $23.15 | $23.19 | $23.19 | 2,175,764 |
| 2024-08-30 | $25.00 | $25.14 | $24.30 | $24.53 | $24.53 | 1,432,462 |
| 2024-08-29 | $24.48 | $25.20 | $24.24 | $24.42 | $24.42 | 1,089,087 |
| 2024-08-28 | $24.44 | $24.86 | $23.65 | $24.04 | $24.04 | 2,212,522 |
| 2024-08-27 | $24.20 | $24.95 | $23.93 | $24.59 | $24.59 | 1,937,815 |
| 2024-08-26 | $24.99 | $25.14 | $24.42 | $24.46 | $24.46 | 1,103,089 |
| 2024-08-23 | $24.77 | $25.51 | $24.72 | $24.99 | $24.99 | 1,124,056 |
| 2024-08-22 | $25.42 | $25.43 | $24.23 | $24.30 | $24.30 | 1,338,092 |
| 2024-08-21 | $25.44 | $25.72 | $24.74 | $25.24 | $25.24 | 1,540,613 |
| 2024-08-20 | $25.25 | $25.30 | $24.58 | $25.05 | $25.05 | 845,877 |
| 2024-08-19 | $25.02 | $25.47 | $24.76 | $25.40 | $25.40 | 1,139,913 |
| 2024-08-16 | $24.96 | $25.31 | $24.63 | $24.96 | $24.96 | 1,557,995 |
| 2024-08-15 | $24.39 | $25.76 | $24.18 | $25.12 | $25.12 | 2,623,101 |
| 2024-08-14 | $23.55 | $23.89 | $23.02 | $23.66 | $23.66 | 1,783,413 |
| 2024-08-13 | $23.05 | $23.37 | $22.62 | $23.28 | $23.28 | 1,723,804 |
| 2024-08-12 | $23.05 | $23.05 | $22.41 | $22.66 | $22.66 | 1,552,316 |
| 2024-08-09 | $22.65 | $23.05 | $22.17 | $22.82 | $22.82 | 2,221,732 |
| 2024-08-08 | $21.04 | $22.98 | $20.87 | $22.94 | $22.94 | 2,882,234 |
| 2024-08-07 | $21.97 | $22.17 | $20.42 | $20.48 | $20.48 | 1,921,600 |
| 2024-08-06 | $21.56 | $21.73 | $20.88 | $21.30 | $21.30 | 1,828,018 |
| 2024-08-05 | $21.85 | $22.47 | $21.20 | $21.40 | $21.40 | 2,292,352 |
| 2024-08-02 | $23.26 | $24.06 | $22.48 | $22.79 | $22.79 | 4,494,331 |
| 2024-08-01 | $25.50 | $26.23 | $23.08 | $24.17 | $24.17 | 5,247,044 |
| 2024-07-31 | $22.90 | $24.35 | $22.70 | $24.04 | $24.04 | 3,986,189 |
| 2024-07-30 | $23.70 | $23.80 | $22.31 | $22.43 | $22.43 | 2,290,809 |
| 2024-07-29 | $24.42 | $24.60 | $23.68 | $23.75 | $23.75 | 4,143,191 |
| 2024-07-26 | $24.77 | $24.82 | $23.99 | $24.15 | $24.15 | 8,853,642 |
| 2024-07-25 | $24.19 | $25.13 | $24.06 | $24.31 | $24.31 | 14,986,853 |
| 2024-07-24 | $25.79 | $26.17 | $24.07 | $24.70 | $24.70 | 5,060,520 |
| 2024-07-23 | $27.88 | $28.34 | $27.66 | $27.66 | $27.66 | 1,628,308 |
| 2024-07-22 | $29.62 | $29.75 | $28.67 | $28.89 | $28.89 | 1,797,270 |
| 2024-07-19 | $30.68 | $30.78 | $28.77 | $28.79 | $28.79 | 1,343,430 |
| 2024-07-18 | $32.21 | $32.61 | $30.50 | $30.86 | $30.86 | 1,066,831 |
| 2024-07-17 | $32.53 | $32.75 | $31.60 | $31.78 | $31.78 | 1,038,026 |
| 2024-07-16 | $31.98 | $33.26 | $31.32 | $33.15 | $33.15 | 3,021,930 |
| 2024-07-15 | $31.43 | $32.07 | $31.21 | $31.72 | $31.72 | 1,011,049 |
| 2024-07-12 | $31.65 | $32.27 | $31.37 | $31.43 | $31.43 | 1,027,266 |
| 2024-07-11 | $32.55 | $32.55 | $31.11 | $31.32 | $31.32 | 983,036 |
| 2024-07-10 | $31.40 | $32.08 | $31.20 | $32.03 | $32.03 | 943,645 |
| 2024-07-09 | $31.43 | $31.53 | $30.31 | $31.09 | $31.09 | 730,282 |
| 2024-07-08 | $31.00 | $31.65 | $30.93 | $31.40 | $31.40 | 866,596 |
| 2024-07-05 | $30.88 | $30.99 | $30.41 | $30.74 | $30.74 | 855,129 |
| 2024-07-03 | $29.95 | $30.91 | $29.63 | $30.62 | $30.62 | 1,271,503 |
| 2024-07-02 | $27.98 | $29.58 | $27.97 | $29.53 | $29.53 | 1,245,180 |
| 2024-07-01 | $28.25 | $28.30 | $27.63 | $27.93 | $27.93 | 843,072 |
| 2024-06-28 | $28.45 | $28.83 | $28.06 | $28.24 | $28.24 | 3,623,199 |
| 2024-06-27 | $28.45 | $28.45 | $27.92 | $28.19 | $28.19 | 859,036 |
| 2024-06-26 | $27.68 | $28.80 | $27.60 | $28.46 | $28.46 | 1,587,681 |
| 2024-06-25 | $27.26 | $27.94 | $26.92 | $27.81 | $27.81 | 1,204,649 |
| 2024-06-24 | $27.53 | $28.08 | $27.24 | $27.25 | $27.25 | 1,112,492 |
| 2024-06-21 | $27.78 | $28.12 | $27.41 | $27.67 | $27.67 | 2,443,220 |
| 2024-06-20 | $28.12 | $29.02 | $27.81 | $27.88 | $27.88 | 1,907,635 |
| 2024-06-18 | $28.34 | $28.53 | $28.11 | $28.27 | $28.27 | 1,350,093 |
| 2024-06-17 | $28.02 | $28.29 | $27.58 | $28.21 | $28.21 | 1,104,166 |
| 2024-06-14 | $28.58 | $28.91 | $27.89 | $28.02 | $28.02 | 1,665,485 |
| 2024-06-13 | $29.47 | $29.76 | $28.77 | $29.12 | $29.12 | 1,137,759 |
| 2024-06-12 | $29.45 | $30.37 | $29.39 | $29.59 | $29.59 | 1,812,819 |
| 2024-06-11 | $29.30 | $29.68 | $28.41 | $28.99 | $28.99 | 2,745,363 |
| 2024-06-10 | $28.95 | $30.25 | $28.85 | $30.04 | $30.04 | 717,553 |
| 2024-06-07 | $29.15 | $29.51 | $28.91 | $29.39 | $29.39 | 989,300 |
| 2024-06-06 | $29.51 | $29.55 | $29.07 | $29.45 | $29.45 | 582,087 |
| 2024-06-05 | $29.53 | $29.63 | $29.14 | $29.52 | $29.52 | 682,691 |
| 2024-06-04 | $29.23 | $29.26 | $28.66 | $28.97 | $28.97 | 1,116,765 |
| 2024-06-03 | $29.91 | $30.11 | $28.72 | $29.27 | $29.27 | 1,349,733 |
| 2024-05-31 | $29.79 | $30.26 | $28.86 | $30.14 | $30.14 | 1,452,327 |
| 2024-05-30 | $29.91 | $30.38 | $29.68 | $29.77 | $29.77 | 664,676 |
| 2024-05-29 | $30.14 | $30.40 | $29.49 | $29.86 | $29.86 | 864,460 |
| 2024-05-28 | $31.00 | $31.82 | $30.63 | $30.79 | $30.79 | 1,074,499 |
| 2024-05-24 | $30.47 | $30.90 | $30.27 | $30.61 | $30.61 | 577,442 |
| 2024-05-23 | $30.80 | $31.00 | $29.85 | $30.09 | $30.09 | 1,542,911 |
| 2024-05-22 | $29.02 | $30.67 | $28.98 | $30.24 | $30.24 | 1,397,674 |
| 2024-05-21 | $29.61 | $29.66 | $28.56 | $28.77 | $28.77 | 1,194,362 |
| 2024-05-20 | $29.65 | $30.43 | $29.48 | $30.05 | $30.05 | 1,312,638 |
| 2024-05-17 | $29.90 | $29.90 | $29.11 | $29.65 | $29.65 | 1,001,056 |
| 2024-05-16 | $29.90 | $30.48 | $29.65 | $29.75 | $29.75 | 1,361,982 |
| 2024-05-15 | $29.00 | $29.92 | $28.90 | $29.90 | $29.90 | 1,589,523 |
| 2024-05-14 | $27.53 | $28.59 | $27.44 | $28.54 | $28.54 | 1,246,763 |
| 2024-05-13 | $27.11 | $27.98 | $26.74 | $27.27 | $27.27 | 1,679,088 |
| 2024-05-10 | $27.55 | $27.82 | $26.41 | $26.76 | $26.76 | 2,705,172 |
| 2024-05-09 | $25.00 | $28.06 | $23.64 | $27.67 | $27.67 | 7,510,721 |
| 2024-05-08 | $29.84 | $30.10 | $29.10 | $29.36 | $29.36 | 1,097,565 |
| 2024-05-07 | $30.20 | $30.73 | $30.20 | $30.29 | $30.29 | 849,381 |
| 2024-05-06 | $30.18 | $30.33 | $29.77 | $30.09 | $30.09 | 701,453 |
| 2024-05-03 | $30.45 | $30.65 | $29.72 | $29.97 | $29.97 | 703,010 |
| 2024-05-02 | $29.48 | $29.68 | $28.64 | $29.60 | $29.60 | 1,201,132 |
| 2024-05-01 | $29.08 | $29.79 | $28.31 | $28.81 | $28.81 | 1,210,436 |
| 2024-04-30 | $29.89 | $30.50 | $29.67 | $29.69 | $29.69 | 1,848,993 |
| 2024-04-29 | $30.11 | $30.53 | $30.03 | $30.25 | $30.25 | 1,415,345 |
| 2024-04-26 | $29.05 | $30.33 | $28.98 | $30.10 | $30.10 | 1,250,660 |
| 2024-04-25 | $28.58 | $29.30 | $28.31 | $29.13 | $29.13 | 1,162,910 |
| 2024-04-24 | $27.91 | $28.81 | $27.81 | $28.77 | $28.77 | 2,145,923 |
| 2024-04-23 | $26.13 | $26.80 | $26.13 | $26.57 | $26.57 | 1,215,076 |
| 2024-04-22 | $26.24 | $26.34 | $25.54 | $26.21 | $26.21 | 2,487,817 |
| 2024-04-19 | $26.25 | $26.61 | $25.92 | $26.09 | $26.09 | 1,724,732 |
| 2024-04-18 | $26.94 | $26.94 | $26.07 | $26.41 | $26.41 | 1,531,971 |
| 2024-04-17 | $27.02 | $27.59 | $27.01 | $27.18 | $27.18 | 1,184,529 |
| 2024-04-16 | $26.51 | $27.26 | $26.20 | $27.00 | $27.00 | 1,308,848 |
| 2024-04-15 | $27.05 | $27.24 | $26.23 | $26.26 | $26.26 | 770,173 |
| 2024-04-12 | $27.77 | $27.86 | $26.69 | $26.84 | $26.84 | 1,228,077 |
| 2024-04-11 | $27.38 | $28.21 | $27.16 | $28.20 | $28.20 | 1,213,841 |
| 2024-04-10 | $27.16 | $27.36 | $26.89 | $27.03 | $27.03 | 1,061,357 |
| 2024-04-09 | $27.15 | $27.97 | $27.02 | $27.96 | $27.96 | 1,800,285 |
| 2024-04-08 | $26.55 | $27.04 | $26.47 | $26.65 | $26.65 | 809,776 |
| 2024-04-05 | $25.98 | $26.44 | $25.98 | $26.36 | $26.36 | 1,215,679 |
| 2024-04-04 | $26.02 | $26.66 | $25.86 | $26.15 | $26.15 | 1,827,578 |
| 2024-04-03 | $25.69 | $26.09 | $25.45 | $25.74 | $25.74 | 1,210,921 |
| 2024-04-02 | $26.41 | $26.41 | $25.68 | $25.68 | $25.68 | 1,145,462 |
| 2024-04-01 | $27.32 | $27.64 | $26.74 | $26.85 | $26.85 | 982,087 |
| 2024-03-28 | $26.87 | $27.22 | $26.87 | $26.96 | $26.96 | 1,656,935 |
| 2024-03-27 | $26.45 | $26.98 | $26.25 | $26.80 | $26.80 | 1,346,281 |
| 2024-03-26 | $26.75 | $26.79 | $26.21 | $26.26 | $26.26 | 1,257,039 |
| 2024-03-25 | $26.46 | $26.91 | $26.46 | $26.54 | $26.54 | 974,674 |
| 2024-03-22 | $27.42 | $27.61 | $26.78 | $26.81 | $26.81 | 1,040,657 |
| 2024-03-21 | $28.33 | $28.55 | $27.66 | $27.73 | $27.73 | 1,392,267 |
| 2024-03-20 | $27.23 | $27.99 | $26.78 | $27.77 | $27.77 | 1,049,275 |
| 2024-03-19 | $27.34 | $27.54 | $26.96 | $27.22 | $27.22 | 1,289,002 |
| 2024-03-18 | $27.76 | $28.32 | $27.70 | $27.78 | $27.78 | 1,372,575 |
| 2024-03-15 | $27.83 | $28.03 | $27.38 | $27.50 | $27.50 | 2,838,901 |
| 2024-03-14 | $29.42 | $29.45 | $28.09 | $28.43 | $28.43 | 1,607,620 |
| 2024-03-13 | $29.89 | $30.28 | $29.56 | $29.62 | $29.62 | 1,193,588 |
| 2024-03-12 | $31.11 | $31.14 | $29.80 | $30.25 | $30.25 | 1,338,987 |
| 2024-03-11 | $30.86 | $31.56 | $30.78 | $30.97 | $30.97 | 1,403,789 |
| 2024-03-08 | $31.62 | $32.18 | $31.00 | $31.18 | $31.18 | 2,018,267 |
| 2024-03-07 | $30.87 | $31.83 | $30.67 | $31.29 | $31.29 | 2,254,185 |
| 2024-03-06 | $30.07 | $31.42 | $29.79 | $30.56 | $30.56 | 1,590,323 |
| 2024-03-05 | $30.68 | $30.94 | $29.11 | $29.42 | $29.42 | 1,571,448 |
| 2024-03-04 | $32.45 | $32.45 | $30.47 | $31.08 | $31.08 | 3,290,855 |
| 2024-03-01 | $31.55 | $32.63 | $31.55 | $32.48 | $32.48 | 1,444,511 |
| 2024-02-29 | $31.25 | $31.56 | $30.67 | $31.49 | $31.49 | 1,295,668 |
| 2024-02-28 | $30.47 | $30.96 | $30.28 | $30.79 | $30.79 | 1,386,159 |
| 2024-02-27 | $31.48 | $31.68 | $30.94 | $30.94 | $30.94 | 2,718,074 |
| 2024-02-26 | $30.96 | $31.90 | $30.83 | $31.72 | $31.72 | 1,280,736 |
| 2024-02-23 | $31.07 | $31.07 | $30.47 | $30.68 | $30.68 | 1,036,529 |
| 2024-02-22 | $31.69 | $31.95 | $31.05 | $31.09 | $31.09 | 1,307,043 |
| 2024-02-21 | $30.46 | $31.11 | $30.01 | $31.05 | $31.05 | 1,471,452 |
| 2024-02-20 | $30.72 | $30.91 | $30.12 | $30.79 | $30.79 | 1,437,081 |
| 2024-02-16 | $31.36 | $32.50 | $30.78 | $31.15 | $31.15 | 1,795,866 |
| 2024-02-15 | $31.21 | $31.85 | $30.63 | $31.25 | $31.25 | 3,481,439 |
| 2024-02-14 | $30.85 | $31.28 | $30.51 | $31.23 | $31.23 | 2,460,164 |
| 2024-02-13 | $30.39 | $30.95 | $30.09 | $30.34 | $30.34 | 1,862,317 |
| 2024-02-12 | $31.55 | $32.21 | $31.55 | $31.64 | $31.64 | 1,511,392 |
| 2024-02-09 | $31.12 | $32.04 | $30.90 | $31.53 | $31.53 | 1,319,930 |
| 2024-02-08 | $29.89 | $31.07 | $29.60 | $30.69 | $30.69 | 1,342,581 |
| 2024-02-07 | $29.83 | $29.96 | $29.28 | $29.84 | $29.84 | 1,398,245 |
| 2024-02-06 | $29.69 | $30.01 | $29.32 | $29.56 | $29.56 | 2,378,715 |
| 2024-02-05 | $28.88 | $29.77 | $28.70 | $29.55 | $29.55 | 2,973,638 |
| 2024-02-02 | $29.42 | $29.50 | $28.46 | $28.66 | $28.66 | 3,505,079 |
| 2024-02-01 | $25.88 | $29.32 | $25.82 | $29.14 | $29.14 | 7,211,389 |
| 2024-01-31 | $26.11 | $26.89 | $25.85 | $25.94 | $25.94 | 2,097,226 |
| 2024-01-30 | $27.20 | $27.35 | $26.43 | $26.56 | $26.56 | 1,319,901 |
| 2024-01-29 | $27.01 | $27.39 | $26.37 | $27.38 | $27.38 | 1,228,458 |
| 2024-01-26 | $27.22 | $27.90 | $26.67 | $26.76 | $26.76 | 1,795,161 |
| 2024-01-25 | $29.00 | $29.10 | $27.13 | $27.56 | $27.56 | 2,066,129 |
| 2024-01-24 | $28.81 | $28.88 | $28.32 | $28.55 | $28.55 | 1,939,121 |
| 2024-01-23 | $28.51 | $28.98 | $28.28 | $28.68 | $28.68 | 1,534,847 |
| 2024-01-22 | $28.46 | $28.79 | $27.85 | $28.19 | $28.19 | 1,494,573 |
| 2024-01-19 | $27.03 | $28.10 | $26.80 | $28.07 | $28.07 | 2,036,317 |
| 2024-01-18 | $26.21 | $26.69 | $25.85 | $26.66 | $26.66 | 1,739,091 |
| 2024-01-17 | $25.50 | $25.64 | $25.00 | $25.56 | $25.56 | 1,213,332 |
| 2024-01-16 | $25.99 | $26.31 | $25.34 | $25.97 | $25.97 | 1,090,134 |
| 2024-01-12 | $27.00 | $27.16 | $26.19 | $26.22 | $26.22 | 1,132,395 |
| 2024-01-11 | $27.10 | $27.30 | $26.52 | $26.89 | $26.89 | 810,356 |
| 2024-01-10 | $27.10 | $27.11 | $26.31 | $26.98 | $26.98 | 1,647,369 |
| 2024-01-09 | $26.78 | $27.47 | $26.68 | $27.09 | $27.09 | 1,339,705 |
| 2024-01-08 | $26.92 | $27.62 | $26.72 | $27.29 | $27.29 | 1,083,162 |
| 2024-01-05 | $27.20 | $27.56 | $26.50 | $26.81 | $26.81 | 1,756,923 |
| 2024-01-04 | $27.75 | $27.77 | $25.86 | $27.17 | $27.17 | 3,017,603 |
| 2024-01-03 | $28.85 | $29.23 | $28.36 | $29.01 | $29.01 | 1,648,760 |
| 2024-01-02 | $29.90 | $30.13 | $29.15 | $29.50 | $29.50 | 1,284,546 |
| 2023-12-29 | $30.73 | $30.84 | $30.23 | $30.27 | $30.27 | 904,038 |
| 2023-12-28 | $31.09 | $31.21 | $30.79 | $30.84 | $30.84 | 504,436 |
| 2023-12-27 | $31.19 | $31.19 | $30.69 | $31.09 | $31.09 | 754,136 |
| 2023-12-26 | $31.07 | $31.42 | $30.70 | $31.20 | $31.20 | 962,773 |
| 2023-12-22 | $30.65 | $31.15 | $30.63 | $30.90 | $30.90 | 888,542 |
| 2023-12-21 | $30.70 | $30.97 | $30.20 | $30.63 | $30.63 | 909,163 |
| 2023-12-20 | $30.66 | $30.78 | $29.73 | $30.00 | $30.00 | 1,581,663 |
| 2023-12-19 | $30.87 | $31.01 | $30.43 | $30.82 | $30.82 | 779,203 |
| 2023-12-18 | $31.09 | $31.13 | $30.47 | $30.69 | $30.69 | 1,030,093 |
| 2023-12-15 | $31.05 | $31.42 | $30.76 | $31.21 | $31.21 | 4,121,591 |
| 2023-12-14 | $29.54 | $30.93 | $29.54 | $30.85 | $30.85 | 2,817,260 |
| 2023-12-13 | $27.36 | $29.44 | $27.28 | $29.28 | $29.28 | 2,232,497 |
| 2023-12-12 | $27.20 | $27.54 | $26.86 | $27.41 | $27.41 | 1,042,183 |
| 2023-12-11 | $26.77 | $27.61 | $26.75 | $27.36 | $27.36 | 1,373,371 |
| 2023-12-08 | $26.81 | $27.23 | $26.65 | $26.84 | $26.84 | 744,343 |
| 2023-12-07 | $26.47 | $26.90 | $26.20 | $26.89 | $26.89 | 709,922 |
| 2023-12-06 | $26.96 | $27.27 | $26.28 | $26.32 | $26.32 | 889,088 |
| 2023-12-05 | $27.04 | $27.17 | $26.49 | $26.60 | $26.60 | 871,690 |
| 2023-12-04 | $26.92 | $27.46 | $26.66 | $27.33 | $27.33 | 993,496 |
| 2023-12-01 | $27.15 | $27.68 | $26.89 | $27.28 | $27.28 | 1,614,382 |
| 2023-11-30 | $27.80 | $27.80 | $27.10 | $27.22 | $27.22 | 745,183 |
| 2023-11-29 | $27.79 | $28.38 | $27.46 | $27.55 | $27.55 | 901,005 |
| 2023-11-28 | $27.44 | $27.69 | $27.12 | $27.33 | $27.33 | 997,320 |
| 2023-11-27 | $27.59 | $27.87 | $27.21 | $27.53 | $27.53 | 881,811 |
| 2023-11-24 | $28.12 | $28.15 | $27.73 | $27.83 | $27.83 | 426,785 |
| 2023-11-22 | $28.59 | $28.80 | $28.14 | $28.22 | $28.22 | 639,187 |
| 2023-11-21 | $28.38 | $28.48 | $28.04 | $28.25 | $28.25 | 988,073 |
| 2023-11-20 | $28.06 | $28.92 | $28.06 | $28.74 | $28.74 | 1,306,688 |
| 2023-11-17 | $28.54 | $28.68 | $27.76 | $28.04 | $28.04 | 1,232,273 |
| 2023-11-16 | $28.69 | $28.70 | $28.19 | $28.38 | $28.38 | 1,329,911 |
| 2023-11-15 | $28.00 | $28.99 | $27.69 | $28.64 | $28.64 | 2,488,632 |
| 2023-11-14 | $26.62 | $27.70 | $26.62 | $27.62 | $27.62 | 1,775,984 |
| 2023-11-13 | $25.60 | $25.90 | $25.15 | $25.79 | $25.79 | 1,102,308 |
| 2023-11-10 | $25.15 | $25.95 | $24.95 | $25.82 | $25.82 | 1,523,594 |
| 2023-11-09 | $25.82 | $25.93 | $24.84 | $24.86 | $24.86 | 733,451 |
| 2023-11-08 | $26.20 | $26.20 | $25.64 | $25.70 | $25.70 | 812,754 |
| 2023-11-07 | $26.00 | $26.86 | $26.00 | $26.16 | $26.16 | 1,421,678 |
| 2023-11-06 | $26.25 | $26.58 | $25.74 | $26.05 | $26.05 | 1,428,344 |
| 2023-11-03 | $25.96 | $26.85 | $25.96 | $26.09 | $26.09 | 1,464,042 |
| 2023-11-02 | $26.62 | $28.00 | $25.48 | $25.81 | $25.81 | 2,564,456 |
| 2023-11-01 | $25.91 | $26.00 | $24.66 | $25.76 | $25.76 | 3,712,052 |
| 2023-10-31 | $26.31 | $26.41 | $25.45 | $25.96 | $25.96 | 2,955,349 |
| 2023-10-30 | $27.21 | $27.35 | $26.12 | $26.43 | $26.43 | 2,063,137 |
| 2023-10-27 | $27.86 | $28.03 | $27.46 | $27.63 | $27.63 | 839,430 |
| 2023-10-26 | $27.84 | $28.23 | $27.57 | $27.69 | $27.69 | 948,532 |
| 2023-10-25 | $28.31 | $28.63 | $27.46 | $27.67 | $27.67 | 774,021 |
| 2023-10-24 | $28.34 | $28.92 | $28.34 | $28.78 | $28.78 | 769,790 |
| 2023-10-23 | $28.62 | $28.99 | $28.23 | $28.34 | $28.34 | 855,521 |
| 2023-10-20 | $29.32 | $29.36 | $28.61 | $28.85 | $28.85 | 1,208,514 |
| 2023-10-19 | $30.35 | $30.40 | $29.14 | $29.34 | $29.34 | 915,373 |
| 2023-10-18 | $30.00 | $30.20 | $29.64 | $30.00 | $30.00 | 986,494 |
| 2023-10-17 | $29.50 | $31.25 | $29.43 | $30.64 | $30.64 | 1,395,475 |
| 2023-10-16 | $29.52 | $30.08 | $29.39 | $30.04 | $30.04 | 924,030 |
| 2023-10-13 | $30.52 | $30.69 | $29.36 | $29.52 | $29.52 | 1,106,498 |
| 2023-10-12 | $30.78 | $31.16 | $30.29 | $30.52 | $30.52 | 817,607 |
| 2023-10-11 | $31.28 | $31.40 | $30.53 | $30.81 | $30.81 | 1,400,028 |
| 2023-10-10 | $30.46 | $31.30 | $30.19 | $31.07 | $31.07 | 903,456 |
| 2023-10-09 | $30.53 | $30.53 | $30.01 | $30.42 | $30.42 | 641,491 |
| 2023-10-06 | $29.98 | $31.16 | $29.76 | $30.92 | $30.92 | 1,065,936 |
| 2023-10-05 | $30.84 | $30.99 | $30.21 | $30.37 | $30.37 | 824,781 |
| 2023-10-04 | $30.13 | $30.98 | $29.86 | $30.92 | $30.92 | 1,663,185 |
| 2023-10-03 | $31.54 | $31.69 | $29.48 | $29.98 | $29.98 | 3,409,830 |
| 2023-10-02 | $31.70 | $32.19 | $31.32 | $31.89 | $31.89 | 1,313,556 |
| 2023-09-29 | $32.76 | $32.99 | $31.69 | $31.94 | $31.94 | 966,252 |
| 2023-09-28 | $31.81 | $32.76 | $31.66 | $32.44 | $32.44 | 1,315,988 |
| 2023-09-27 | $31.87 | $32.16 | $31.40 | $31.86 | $31.86 | 1,393,817 |
| 2023-09-26 | $31.88 | $31.93 | $31.31 | $31.49 | $31.49 | 1,074,773 |
| 2023-09-25 | $31.66 | $32.32 | $31.62 | $32.17 | $32.17 | 1,126,338 |
| 2023-09-22 | $32.11 | $32.24 | $31.45 | $31.90 | $31.90 | 1,800,492 |
| 2023-09-21 | $31.98 | $32.25 | $31.67 | $31.74 | $31.74 | 778,041 |
| 2023-09-20 | $33.20 | $33.42 | $32.49 | $32.52 | $32.52 | 847,045 |
| 2023-09-19 | $33.19 | $33.45 | $32.61 | $33.02 | $33.02 | 704,259 |
| 2023-09-18 | $32.25 | $33.33 | $32.24 | $33.20 | $33.20 | 1,053,290 |
| 2023-09-15 | $33.59 | $33.67 | $32.54 | $32.79 | $32.79 | 2,838,810 |
| 2023-09-14 | $34.34 | $34.46 | $33.46 | $33.81 | $33.81 | 1,268,244 |
| 2023-09-13 | $33.82 | $34.43 | $33.61 | $33.95 | $33.95 | 1,280,407 |
| 2023-09-12 | $33.89 | $34.44 | $33.76 | $34.00 | $34.00 | 1,314,045 |
| 2023-09-11 | $35.44 | $35.44 | $33.96 | $34.15 | $34.15 | 1,528,718 |
| 2023-09-08 | $35.12 | $35.28 | $34.55 | $34.80 | $34.80 | 1,177,245 |
| 2023-09-07 | $35.12 | $35.52 | $34.34 | $35.07 | $35.07 | 2,221,041 |
| 2023-09-06 | $36.81 | $36.82 | $35.56 | $35.99 | $35.99 | 3,604,180 |
| 2023-09-05 | $38.11 | $38.19 | $37.14 | $37.86 | $37.86 | 882,861 |
| 2023-09-01 | $38.46 | $38.68 | $37.92 | $38.39 | $38.39 | 719,220 |
| 2023-08-31 | $38.48 | $38.73 | $38.23 | $38.25 | $38.25 | 1,170,502 |
| 2023-08-30 | $38.65 | $38.81 | $38.17 | $38.48 | $38.48 | 827,473 |
| 2023-08-29 | $37.31 | $38.76 | $37.22 | $38.65 | $38.65 | 771,436 |
| 2023-08-28 | $37.93 | $38.43 | $37.30 | $37.66 | $37.66 | 925,944 |
| 2023-08-25 | $37.77 | $37.83 | $36.52 | $37.54 | $37.54 | 1,102,034 |
| 2023-08-24 | $39.86 | $39.93 | $37.58 | $37.66 | $37.66 | 865,420 |
| 2023-08-23 | $38.24 | $39.65 | $38.01 | $39.34 | $39.34 | 617,487 |
| 2023-08-22 | $39.49 | $39.88 | $38.32 | $38.58 | $38.58 | 1,042,958 |
| 2023-08-21 | $37.72 | $38.83 | $37.55 | $38.73 | $38.73 | 1,048,211 |
| 2023-08-18 | $37.00 | $38.17 | $37.00 | $37.61 | $37.61 | 897,678 |
| 2023-08-17 | $38.10 | $38.10 | $37.29 | $37.39 | $37.39 | 955,643 |
| 2023-08-16 | $38.85 | $38.85 | $38.02 | $38.08 | $38.08 | 877,283 |
| 2023-08-15 | $39.31 | $39.58 | $38.85 | $38.91 | $38.91 | 924,481 |
| 2023-08-14 | $39.07 | $39.90 | $38.81 | $39.83 | $39.83 | 1,054,360 |
| 2023-08-11 | $39.86 | $40.19 | $39.22 | $39.27 | $39.27 | 1,153,742 |
| 2023-08-10 | $40.98 | $41.39 | $40.12 | $40.18 | $40.18 | 1,410,849 |
| 2023-08-09 | $41.20 | $41.45 | $40.21 | $40.73 | $40.73 | 1,650,217 |
| 2023-08-08 | $41.68 | $41.68 | $40.00 | $41.34 | $41.34 | 2,339,040 |
| 2023-08-07 | $42.34 | $42.51 | $41.44 | $42.04 | $42.04 | 1,580,772 |
| 2023-08-04 | $42.80 | $43.59 | $42.19 | $42.51 | $42.51 | 1,755,440 |
| 2023-08-03 | $42.55 | $43.39 | $41.92 | $43.13 | $43.13 | 1,810,263 |
| 2023-08-02 | $45.00 | $45.00 | $42.29 | $43.22 | $43.22 | 3,141,946 |
| 2023-08-01 | $49.50 | $49.64 | $45.02 | $45.24 | $45.24 | 4,354,653 |
| 2023-07-31 | $51.34 | $52.26 | $51.16 | $51.61 | $51.61 | 2,267,876 |
| 2023-07-28 | $50.23 | $50.89 | $49.67 | $50.84 | $50.84 | 1,161,507 |
| 2023-07-27 | $49.90 | $50.44 | $48.93 | $49.30 | $49.30 | 1,183,972 |
| 2023-07-26 | $48.92 | $49.05 | $48.05 | $48.66 | $48.66 | 1,114,696 |
| 2023-07-25 | $48.15 | $49.59 | $48.11 | $49.53 | $49.53 | 1,348,511 |
| 2023-07-24 | $49.39 | $49.82 | $47.54 | $47.88 | $47.88 | 1,836,267 |
| 2023-07-21 | $50.58 | $50.65 | $49.51 | $49.55 | $49.55 | 1,867,082 |
| 2023-07-20 | $51.50 | $51.50 | $49.41 | $49.63 | $49.63 | 1,949,675 |
| 2023-07-19 | $52.72 | $53.05 | $51.89 | $52.17 | $52.17 | 1,477,938 |
| 2023-07-18 | $51.80 | $52.85 | $51.38 | $52.72 | $52.72 | 1,550,837 |
| 2023-07-17 | $50.00 | $52.38 | $49.92 | $51.98 | $51.98 | 1,559,679 |
| 2023-07-14 | $51.44 | $51.98 | $49.55 | $49.87 | $49.87 | 1,960,044 |
| 2023-07-13 | $47.82 | $52.60 | $47.64 | $51.53 | $51.53 | 4,001,184 |
| 2023-07-12 | $47.13 | $47.38 | $46.27 | $47.17 | $47.17 | 1,395,526 |
| 2023-07-11 | $46.15 | $46.46 | $45.56 | $46.37 | $46.37 | 1,418,091 |
| 2023-07-10 | $44.06 | $45.93 | $44.02 | $45.84 | $45.84 | 977,442 |
| 2023-07-07 | $43.99 | $44.86 | $43.77 | $43.98 | $43.98 | 644,640 |
| 2023-07-06 | $43.86 | $43.97 | $43.04 | $43.70 | $43.70 | 1,232,976 |
| 2023-07-05 | $45.04 | $45.43 | $44.54 | $44.56 | $44.56 | 1,158,982 |
| 2023-07-03 | $45.75 | $46.42 | $44.77 | $45.23 | $45.23 | 789,688 |
| 2023-06-30 | $44.01 | $45.35 | $43.85 | $45.14 | $45.14 | 2,218,010 |
| 2023-06-29 | $42.34 | $43.52 | $42.18 | $43.48 | $43.48 | 1,337,978 |
| 2023-06-28 | $41.97 | $42.86 | $41.81 | $42.06 | $42.06 | 778,882 |
| 2023-06-27 | $41.16 | $42.93 | $41.11 | $42.59 | $42.59 | 1,040,635 |
| 2023-06-26 | $41.32 | $42.30 | $40.97 | $41.00 | $41.00 | 1,064,513 |
| 2023-06-23 | $41.50 | $42.29 | $40.95 | $41.25 | $41.25 | 1,897,609 |
| 2023-06-22 | $41.00 | $42.66 | $40.96 | $42.13 | $42.13 | 1,477,107 |
| 2023-06-21 | $41.60 | $42.08 | $40.86 | $41.18 | $41.18 | 1,999,511 |
| 2023-06-20 | $40.38 | $42.35 | $40.38 | $41.76 | $41.76 | 2,592,855 |
| 2023-06-16 | $40.60 | $40.70 | $39.85 | $40.16 | $40.16 | 1,709,626 |
| 2023-06-15 | $40.04 | $40.56 | $39.74 | $40.27 | $40.27 | 1,115,706 |
| 2023-06-14 | $40.51 | $40.90 | $39.79 | $40.64 | $40.64 | 1,146,547 |
| 2023-06-13 | $40.58 | $41.22 | $40.34 | $40.76 | $40.76 | 1,155,186 |
| 2023-06-12 | $39.38 | $40.56 | $39.38 | $40.00 | $40.00 | 1,046,399 |
| 2023-06-09 | $39.99 | $40.35 | $38.43 | $38.85 | $38.85 | 830,466 |
| 2023-06-08 | $39.79 | $40.00 | $38.95 | $39.50 | $39.50 | 807,373 |
| 2023-06-07 | $39.50 | $40.27 | $39.36 | $39.56 | $39.56 | 790,363 |
| 2023-06-06 | $38.38 | $39.74 | $38.38 | $39.41 | $39.41 | 727,146 |
| 2023-06-05 | $39.20 | $39.32 | $37.93 | $38.51 | $38.51 | 935,682 |
| 2023-06-02 | $40.03 | $40.21 | $38.65 | $39.48 | $39.48 | 935,447 |
| 2023-06-01 | $39.50 | $40.15 | $39.04 | $39.49 | $39.49 | 1,183,963 |
| 2023-05-31 | $39.94 | $40.16 | $38.54 | $39.33 | $39.33 | 2,389,291 |
| 2023-05-30 | $41.13 | $41.48 | $39.66 | $40.26 | $40.26 | 1,665,063 |
| 2023-05-26 | $38.15 | $40.13 | $37.88 | $39.73 | $39.73 | 1,239,822 |
| 2023-05-25 | $37.94 | $38.04 | $36.60 | $37.61 | $37.61 | 1,901,934 |
| 2023-05-24 | $36.58 | $37.04 | $35.92 | $36.55 | $36.55 | 1,695,201 |
| 2023-05-23 | $39.24 | $39.45 | $37.40 | $37.56 | $37.56 | 1,091,846 |
| 2023-05-22 | $38.83 | $39.69 | $38.75 | $39.33 | $39.33 | 950,575 |
| 2023-05-19 | $38.83 | $39.38 | $38.25 | $38.96 | $38.96 | 1,400,963 |
| 2023-05-18 | $39.25 | $40.10 | $37.69 | $38.83 | $38.83 | 3,361,665 |
| 2023-05-17 | $38.70 | $39.41 | $38.05 | $38.84 | $38.84 | 1,528,164 |
| 2023-05-16 | $37.97 | $39.22 | $37.87 | $38.14 | $38.14 | 1,031,268 |
| 2023-05-15 | $37.97 | $38.58 | $37.32 | $37.93 | $37.93 | 1,733,569 |
| 2023-05-12 | $39.25 | $39.36 | $37.56 | $38.02 | $38.02 | 1,370,394 |
| 2023-05-11 | $39.21 | $39.93 | $36.43 | $38.51 | $38.51 | 4,020,877 |
| 2023-05-10 | $37.31 | $37.91 | $36.91 | $37.83 | $37.83 | 1,896,314 |
| 2023-05-09 | $37.12 | $37.15 | $36.47 | $36.76 | $36.76 | 1,036,829 |
| 2023-05-08 | $37.34 | $37.85 | $36.84 | $37.63 | $37.63 | 1,002,603 |
| 2023-05-05 | $36.46 | $37.68 | $36.13 | $37.46 | $37.46 | 828,384 |
| 2023-05-04 | $37.40 | $37.44 | $36.23 | $36.57 | $36.57 | 1,779,471 |
| 2023-05-03 | $37.45 | $38.04 | $37.07 | $37.54 | $37.54 | 889,903 |
| 2023-05-02 | $36.75 | $37.63 | $36.62 | $37.53 | $37.53 | 1,608,998 |
| 2023-05-01 | $35.84 | $36.82 | $35.71 | $36.69 | $36.69 | 1,700,604 |
| 2023-04-28 | $35.12 | $35.91 | $34.19 | $35.77 | $35.77 | 2,753,812 |
| 2023-04-27 | $38.02 | $38.43 | $35.05 | $35.56 | $35.56 | 5,342,873 |
| 2023-04-26 | $38.96 | $39.27 | $38.22 | $38.44 | $38.44 | 2,084,178 |
| 2023-04-25 | $41.20 | $41.20 | $38.52 | $38.79 | $38.79 | 3,569,151 |
| 2023-04-24 | $41.50 | $42.07 | $40.91 | $41.13 | $41.13 | 1,691,839 |
| 2023-04-21 | $41.51 | $42.11 | $41.33 | $41.66 | $41.66 | 1,619,052 |
| 2023-04-20 | $42.54 | $42.61 | $40.89 | $41.87 | $41.87 | 2,755,630 |
| 2023-04-19 | $43.91 | $44.08 | $43.37 | $43.64 | $43.64 | 1,005,283 |
| 2023-04-18 | $43.91 | $44.40 | $43.27 | $44.34 | $44.34 | 1,126,990 |
| 2023-04-17 | $44.62 | $45.26 | $42.55 | $43.36 | $43.36 | 1,919,145 |
| 2023-04-14 | $44.73 | $45.99 | $44.42 | $45.04 | $45.04 | 813,946 |
| 2023-04-13 | $44.97 | $45.24 | $44.58 | $44.82 | $44.82 | 882,841 |
| 2023-04-12 | $45.65 | $45.90 | $44.55 | $44.82 | $44.82 | 847,146 |
| 2023-04-11 | $46.52 | $46.61 | $45.27 | $45.36 | $45.36 | 797,759 |
| 2023-04-10 | $44.65 | $46.24 | $44.50 | $46.20 | $46.20 | 936,442 |
| 2023-04-06 | $45.00 | $45.56 | $44.35 | $45.06 | $45.06 | 1,026,677 |
| 2023-04-05 | $45.64 | $46.13 | $44.75 | $45.61 | $45.61 | 1,325,915 |
| 2023-04-04 | $48.21 | $48.21 | $45.91 | $46.24 | $46.24 | 1,209,952 |
| 2023-04-03 | $48.25 | $48.72 | $46.86 | $47.86 | $47.86 | 1,196,635 |
| 2023-03-31 | $47.35 | $48.15 | $47.28 | $47.99 | $47.99 | 969,749 |
| 2023-03-30 | $47.17 | $48.25 | $46.98 | $47.38 | $47.38 | 893,059 |
| 2023-03-29 | $45.71 | $47.00 | $45.65 | $46.66 | $46.66 | 797,598 |
| 2023-03-28 | $45.80 | $46.18 | $44.36 | $45.08 | $45.08 | 1,269,172 |
| 2023-03-27 | $46.74 | $47.38 | $45.93 | $46.12 | $46.12 | 1,157,121 |
| 2023-03-24 | $46.89 | $47.32 | $45.51 | $46.34 | $46.34 | 1,494,948 |
| 2023-03-23 | $46.58 | $48.30 | $46.26 | $47.37 | $47.37 | 2,007,109 |
| 2023-03-22 | $46.78 | $47.23 | $45.76 | $45.76 | $45.76 | 1,116,526 |
| 2023-03-21 | $47.47 | $47.68 | $45.55 | $46.55 | $46.55 | 1,573,435 |
| 2023-03-20 | $45.51 | $46.79 | $45.18 | $46.56 | $46.56 | 1,627,221 |
| 2023-03-17 | $46.01 | $46.46 | $44.93 | $45.10 | $45.10 | 2,754,308 |
| 2023-03-16 | $44.08 | $46.31 | $43.96 | $46.03 | $46.03 | 1,656,081 |
| 2023-03-15 | $44.60 | $45.45 | $43.64 | $44.47 | $44.47 | 1,560,463 |
| 2023-03-14 | $44.39 | $45.72 | $44.12 | $45.16 | $45.16 | 1,690,041 |
| 2023-03-13 | $43.00 | $44.26 | $41.30 | $43.29 | $43.29 | 2,277,336 |
| 2023-03-10 | $45.49 | $45.56 | $43.62 | $44.06 | $44.06 | 1,510,821 |
| 2023-03-09 | $46.64 | $47.67 | $44.97 | $45.22 | $45.22 | 2,051,695 |
| 2023-03-08 | $45.49 | $46.29 | $45.34 | $46.03 | $46.03 | 1,183,018 |
| 2023-03-07 | $45.15 | $45.80 | $44.69 | $45.25 | $45.25 | 1,381,832 |
| 2023-03-06 | $45.78 | $46.90 | $45.18 | $45.35 | $45.35 | 1,645,308 |
| 2023-03-03 | $44.33 | $45.67 | $43.96 | $45.40 | $45.40 | 1,467,679 |
| 2023-03-02 | $42.88 | $44.49 | $42.18 | $44.18 | $44.18 | 1,213,952 |
| 2023-03-01 | $43.97 | $44.78 | $43.64 | $43.77 | $43.77 | 1,044,426 |
| 2023-02-28 | $42.93 | $44.61 | $42.93 | $43.68 | $43.68 | 1,353,855 |
| 2023-02-27 | $43.89 | $44.00 | $42.86 | $42.93 | $42.93 | 1,271,969 |
| 2023-02-24 | $42.90 | $43.54 | $42.70 | $43.23 | $43.23 | 884,991 |
| 2023-02-23 | $44.83 | $45.08 | $42.82 | $43.79 | $43.79 | 1,664,516 |
| 2023-02-22 | $42.81 | $43.59 | $42.62 | $43.04 | $43.04 | 974,867 |
| 2023-02-21 | $43.70 | $44.58 | $42.70 | $42.88 | $42.88 | 1,602,154 |
| 2023-02-17 | $44.77 | $45.10 | $43.87 | $44.50 | $44.50 | 1,478,079 |
| 2023-02-16 | $45.15 | $45.25 | $44.49 | $45.03 | $45.03 | 1,465,395 |
| 2023-02-15 | $44.05 | $45.99 | $43.56 | $45.92 | $45.92 | 1,870,152 |
| 2023-02-14 | $43.30 | $44.98 | $42.91 | $44.63 | $44.63 | 1,566,408 |
| 2023-02-13 | $43.10 | $44.15 | $42.65 | $43.68 | $43.68 | 1,555,406 |
| 2023-02-10 | $42.23 | $43.19 | $42.03 | $42.73 | $42.73 | 1,226,907 |
| 2023-02-09 | $43.48 | $44.10 | $42.53 | $42.70 | $42.70 | 1,212,239 |
| 2023-02-08 | $42.58 | $43.05 | $42.23 | $42.54 | $42.54 | 1,016,467 |
| 2023-02-07 | $41.34 | $42.96 | $40.95 | $42.84 | $42.84 | 1,994,387 |
| 2023-02-06 | $40.86 | $41.98 | $40.30 | $41.22 | $41.22 | 1,854,681 |
| 2023-02-03 | $40.16 | $41.94 | $40.11 | $41.56 | $41.56 | 1,908,139 |
| 2023-02-02 | $39.00 | $41.59 | $38.70 | $41.10 | $41.10 | 5,669,156 |
| 2023-02-01 | $38.40 | $39.97 | $38.05 | $39.68 | $39.68 | 3,375,579 |
| 2023-01-31 | $36.89 | $38.56 | $34.00 | $38.17 | $38.17 | 6,316,537 |
| 2023-01-30 | $34.95 | $35.42 | $34.18 | $34.43 | $34.43 | 1,508,132 |
| 2023-01-27 | $35.43 | $35.85 | $34.78 | $35.39 | $35.39 | 1,795,965 |
| 2023-01-26 | $33.56 | $35.45 | $32.94 | $35.43 | $35.43 | 2,405,880 |
| 2023-01-25 | $32.88 | $33.48 | $32.60 | $33.29 | $33.29 | 673,142 |
| 2023-01-24 | $33.24 | $33.66 | $33.03 | $33.35 | $33.35 | 617,123 |
| 2023-01-23 | $32.81 | $33.86 | $32.52 | $33.44 | $33.44 | 1,063,262 |
| 2023-01-20 | $32.06 | $32.73 | $31.87 | $32.45 | $32.45 | 1,221,594 |
| 2023-01-19 | $33.12 | $33.39 | $31.29 | $31.43 | $31.43 | 1,526,335 |
| 2023-01-18 | $34.20 | $34.24 | $33.00 | $33.54 | $33.54 | 1,609,235 |
| 2023-01-17 | $33.74 | $34.56 | $33.51 | $33.91 | $33.91 | 1,160,591 |
| 2023-01-13 | $32.91 | $33.76 | $32.77 | $33.74 | $33.74 | 1,046,987 |
| 2023-01-12 | $33.07 | $33.88 | $32.70 | $33.54 | $33.54 | 1,207,481 |
| 2023-01-11 | $31.72 | $32.77 | $31.56 | $32.71 | $32.71 | 841,686 |
| 2023-01-10 | $31.17 | $31.87 | $30.77 | $31.87 | $31.87 | 841,563 |
| 2023-01-09 | $30.70 | $31.80 | $30.30 | $31.26 | $31.26 | 854,404 |
| 2023-01-06 | $29.29 | $30.19 | $28.96 | $30.10 | $30.10 | 512,571 |
| 2023-01-05 | $29.36 | $29.73 | $28.84 | $28.86 | $28.86 | 848,983 |
| 2023-01-04 | $29.85 | $30.22 | $29.29 | $29.79 | $29.79 | 762,473 |
| 2023-01-03 | $30.26 | $30.55 | $29.07 | $29.32 | $29.32 | 948,092 |
| 2022-12-30 | $29.42 | $30.14 | $29.31 | $30.02 | $30.02 | 801,775 |
| 2022-12-29 | $29.69 | $30.25 | $29.47 | $29.98 | $29.98 | 602,453 |
| 2022-12-28 | $29.73 | $29.93 | $29.13 | $29.21 | $29.21 | 537,592 |
| 2022-12-27 | $30.07 | $30.29 | $29.75 | $29.86 | $29.86 | 732,072 |
| 2022-12-23 | $29.70 | $30.25 | $29.44 | $30.24 | $30.24 | 677,008 |
| 2022-12-22 | $30.03 | $30.08 | $29.15 | $29.88 | $29.88 | 544,923 |
| 2022-12-21 | $30.02 | $30.52 | $29.98 | $30.47 | $30.47 | 654,224 |
| 2022-12-20 | $29.39 | $30.12 | $29.18 | $29.90 | $29.90 | 1,070,906 |
| 2022-12-19 | $30.08 | $30.20 | $29.49 | $29.73 | $29.73 | 1,345,524 |
| 2022-12-16 | $30.50 | $30.59 | $29.43 | $30.16 | $30.16 | 11,192,254 |
| 2022-12-15 | $32.00 | $32.18 | $30.50 | $30.62 | $30.62 | 2,040,946 |
| 2022-12-14 | $33.01 | $33.29 | $32.18 | $32.49 | $32.49 | 1,568,879 |
| 2022-12-13 | $33.11 | $34.14 | $32.78 | $33.01 | $33.01 | 1,525,643 |
| 2022-12-12 | $32.43 | $32.73 | $32.15 | $32.52 | $32.52 | 819,907 |
| 2022-12-09 | $32.35 | $32.98 | $32.03 | $32.48 | $32.48 | 1,362,796 |
| 2022-12-08 | $31.93 | $32.71 | $31.74 | $32.60 | $32.60 | 822,454 |
| 2022-12-07 | $31.55 | $32.13 | $31.55 | $31.80 | $31.80 | 930,779 |
| 2022-12-06 | $32.51 | $32.78 | $31.60 | $31.84 | $31.84 | 1,595,268 |
| 2022-12-05 | $33.33 | $33.49 | $32.18 | $32.54 | $32.54 | 3,408,304 |
| 2022-12-02 | $30.44 | $31.53 | $30.18 | $31.50 | $31.50 | 898,456 |
| 2022-12-01 | $31.17 | $31.57 | $30.75 | $31.15 | $31.15 | 952,058 |
| 2022-11-30 | $29.45 | $31.14 | $29.06 | $31.14 | $31.14 | 1,046,417 |
| 2022-11-29 | $30.01 | $30.22 | $29.43 | $29.65 | $29.65 | 1,352,388 |
| 2022-11-28 | $30.72 | $30.92 | $30.00 | $30.06 | $30.06 | 829,482 |
| 2022-11-25 | $31.82 | $31.97 | $30.89 | $30.95 | $30.95 | 600,098 |
| 2022-11-23 | $30.65 | $31.65 | $30.50 | $31.56 | $31.56 | 1,237,214 |
| 2022-11-22 | $29.68 | $30.42 | $29.54 | $30.30 | $30.30 | 848,769 |
| 2022-11-21 | $29.74 | $30.02 | $29.30 | $29.40 | $29.40 | 716,283 |
| 2022-11-18 | $30.12 | $30.31 | $29.12 | $29.51 | $29.51 | 1,006,483 |
| 2022-11-17 | $27.95 | $29.46 | $27.81 | $29.24 | $29.24 | 1,957,115 |
| 2022-11-16 | $29.25 | $29.25 | $28.14 | $28.22 | $28.22 | 918,436 |
| 2022-11-15 | $29.44 | $30.47 | $28.95 | $29.27 | $29.27 | 1,673,646 |
| 2022-11-14 | $28.43 | $28.78 | $27.80 | $28.54 | $28.54 | 702,781 |
| 2022-11-11 | $28.21 | $29.06 | $28.07 | $28.53 | $28.53 | 1,098,690 |
| 2022-11-10 | $27.50 | $28.15 | $26.92 | $28.06 | $28.06 | 1,020,486 |
| 2022-11-09 | $26.00 | $26.55 | $25.82 | $26.31 | $26.31 | 620,304 |
| 2022-11-08 | $26.41 | $27.41 | $26.11 | $26.40 | $26.40 | 728,340 |
| 2022-11-07 | $26.25 | $26.29 | $25.85 | $26.23 | $26.23 | 741,776 |
| 2022-11-04 | $26.11 | $26.41 | $25.53 | $26.19 | $26.19 | 741,243 |
| 2022-11-03 | $25.00 | $25.72 | $24.41 | $25.43 | $25.43 | 713,993 |
| 2022-11-02 | $25.94 | $26.13 | $25.23 | $25.25 | $25.25 | 660,310 |
| 2022-11-01 | $25.77 | $26.09 | $25.15 | $25.86 | $25.86 | 663,741 |
| 2022-10-31 | $25.01 | $26.01 | $24.76 | $25.41 | $25.41 | 1,456,241 |
| 2022-10-28 | $24.01 | $25.66 | $23.92 | $25.36 | $25.36 | 1,251,974 |
| 2022-10-27 | $22.92 | $24.21 | $22.87 | $23.83 | $23.83 | 1,378,237 |
| 2022-10-26 | $22.50 | $23.26 | $22.06 | $22.68 | $22.68 | 301,180 |
| 2022-10-25 | $22.38 | $23.24 | $22.38 | $22.69 | $22.69 | 485,692 |
| 2022-10-24 | $22.09 | $22.24 | $21.37 | $22.20 | $22.20 | 593,266 |
| 2022-10-21 | $21.01 | $21.96 | $20.76 | $21.88 | $21.88 | 386,651 |
| 2022-10-20 | $21.00 | $21.46 | $20.81 | $21.01 | $21.01 | 461,914 |
| 2022-10-19 | $21.15 | $21.20 | $20.70 | $20.92 | $20.92 | 317,707 |
| 2022-10-18 | $21.22 | $21.51 | $20.91 | $21.24 | $21.24 | 441,056 |
| 2022-10-17 | $20.72 | $20.99 | $20.51 | $20.70 | $20.70 | 320,349 |
| 2022-10-14 | $21.37 | $21.43 | $20.18 | $20.21 | $20.21 | 312,344 |
| 2022-10-13 | $20.09 | $21.56 | $19.80 | $21.23 | $21.23 | 786,700 |
| 2022-10-12 | $21.32 | $21.32 | $20.80 | $20.88 | $20.88 | 610,012 |
| 2022-10-11 | $22.01 | $22.13 | $20.85 | $21.26 | $21.26 | 663,009 |
| 2022-10-10 | $22.96 | $22.97 | $21.72 | $22.40 | $22.40 | 837,102 |
| 2022-10-07 | $23.18 | $23.43 | $22.97 | $23.11 | $23.11 | 518,808 |
| 2022-10-06 | $23.70 | $24.20 | $23.55 | $23.91 | $23.91 | 717,700 |
| 2022-10-05 | $22.90 | $23.78 | $22.63 | $23.70 | $23.70 | 628,623 |
| 2022-10-04 | $23.28 | $23.65 | $23.04 | $23.19 | $23.19 | 562,813 |
| 2022-10-03 | $22.14 | $22.76 | $21.96 | $22.56 | $22.56 | 758,894 |
| 2022-09-30 | $21.99 | $22.40 | $21.81 | $21.85 | $21.85 | 334,099 |
| 2022-09-29 | $22.82 | $22.85 | $22.09 | $22.23 | $22.23 | 553,468 |
| 2022-09-28 | $22.26 | $23.33 | $22.06 | $23.26 | $23.26 | 1,058,291 |
| 2022-09-27 | $21.98 | $22.52 | $21.97 | $22.27 | $22.27 | 595,732 |
| 2022-09-26 | $21.51 | $21.85 | $21.18 | $21.55 | $21.55 | 568,938 |
| 2022-09-23 | $21.64 | $21.76 | $21.18 | $21.60 | $21.60 | 526,945 |
| 2022-09-22 | $21.99 | $22.06 | $21.48 | $21.98 | $21.98 | 476,729 |
| 2022-09-21 | $22.35 | $22.98 | $22.12 | $22.14 | $22.14 | 584,371 |
| 2022-09-20 | $22.06 | $22.63 | $21.89 | $22.17 | $22.17 | 498,406 |
| 2022-09-19 | $21.98 | $22.48 | $21.97 | $22.32 | $22.32 | 284,450 |
| 2022-09-16 | $22.12 | $22.42 | $21.89 | $22.29 | $22.29 | 1,935,331 |
| 2022-09-15 | $22.69 | $22.78 | $22.04 | $22.48 | $22.48 | 699,425 |
| 2022-09-14 | $23.48 | $23.48 | $22.50 | $22.88 | $22.88 | 873,929 |
| 2022-09-13 | $22.70 | $23.23 | $22.61 | $23.03 | $23.03 | 453,834 |
| 2022-09-12 | $23.60 | $23.88 | $23.27 | $23.67 | $23.67 | 319,062 |
| 2022-09-09 | $23.43 | $23.72 | $23.24 | $23.55 | $23.55 | 246,930 |
| 2022-09-08 | $22.33 | $23.18 | $22.28 | $23.12 | $23.12 | 408,934 |
| 2022-09-07 | $22.71 | $22.92 | $21.74 | $22.81 | $22.81 | 379,968 |
| 2022-09-06 | $22.23 | $22.96 | $22.00 | $22.45 | $22.45 | 770,149 |
| 2022-09-02 | $22.16 | $22.76 | $21.80 | $22.00 | $22.00 | 551,347 |
| 2022-09-01 | $22.84 | $22.97 | $21.36 | $22.07 | $22.07 | 637,307 |
| 2022-08-31 | $23.73 | $23.98 | $23.18 | $23.32 | $23.32 | 564,953 |
| 2022-08-30 | $24.07 | $24.54 | $23.32 | $23.76 | $23.76 | 452,667 |
| 2022-08-29 | $24.05 | $24.30 | $23.67 | $23.78 | $23.78 | 372,690 |
| 2022-08-26 | $25.59 | $25.72 | $24.39 | $24.41 | $24.41 | 307,075 |
| 2022-08-25 | $25.05 | $25.86 | $25.05 | $25.58 | $25.58 | 312,369 |
| 2022-08-24 | $24.84 | $25.08 | $24.64 | $24.97 | $24.97 | 179,569 |
| 2022-08-23 | $24.63 | $25.14 | $24.63 | $24.70 | $24.70 | 361,111 |
| 2022-08-22 | $24.75 | $25.10 | $24.47 | $24.65 | $24.65 | 405,972 |
| 2022-08-19 | $25.80 | $25.92 | $25.40 | $25.40 | $25.40 | 340,521 |
| 2022-08-18 | $25.50 | $26.30 | $25.50 | $26.24 | $26.24 | 297,419 |
| 2022-08-17 | $25.99 | $26.13 | $25.40 | $25.66 | $25.66 | 280,400 |
| 2022-08-16 | $26.19 | $26.61 | $26.12 | $26.40 | $26.40 | 318,942 |
| 2022-08-15 | $26.40 | $26.62 | $26.12 | $26.48 | $26.48 | 211,289 |
| 2022-08-12 | $25.96 | $26.52 | $25.95 | $26.51 | $26.51 | 284,113 |
| 2022-08-11 | $26.00 | $26.53 | $25.75 | $25.78 | $25.78 | 279,209 |
| 2022-08-10 | $25.50 | $25.87 | $24.83 | $25.80 | $25.80 | 443,743 |
| 2022-08-09 | $25.52 | $25.65 | $24.21 | $24.55 | $24.55 | 467,362 |
| 2022-08-08 | $25.74 | $26.42 | $25.29 | $25.98 | $25.98 | 352,582 |
| 2022-08-05 | $26.47 | $26.72 | $26.02 | $26.40 | $26.40 | 367,766 |
| 2022-08-04 | $26.31 | $26.85 | $26.16 | $26.75 | $26.75 | 472,139 |
| 2022-08-03 | $25.48 | $26.60 | $25.44 | $26.35 | $26.35 | 457,320 |
| 2022-08-02 | $24.93 | $25.60 | $24.84 | $25.41 | $25.41 | 317,987 |
| 2022-08-01 | $24.71 | $25.33 | $24.36 | $25.18 | $25.18 | 531,581 |
| 2022-07-29 | $24.38 | $25.10 | $24.03 | $24.83 | $24.83 | 889,447 |
| 2022-07-28 | $23.73 | $24.62 | $22.94 | $24.25 | $24.25 | 816,801 |
| 2022-07-27 | $22.60 | $24.06 | $22.60 | $23.89 | $23.89 | 883,973 |
| 2022-07-26 | $22.24 | $22.39 | $22.15 | $22.22 | $22.22 | 334,474 |
| 2022-07-25 | $22.40 | $22.40 | $22.06 | $22.34 | $22.34 | 231,569 |
| 2022-07-22 | $22.90 | $22.90 | $22.22 | $22.47 | $22.47 | 293,308 |
| 2022-07-21 | $22.70 | $23.04 | $22.52 | $22.89 | $22.89 | 483,838 |
| 2022-07-20 | $22.04 | $22.82 | $21.87 | $22.72 | $22.72 | 314,411 |
| 2022-07-19 | $21.12 | $22.05 | $21.08 | $21.96 | $21.96 | 403,458 |
| 2022-07-18 | $21.55 | $21.55 | $20.85 | $20.94 | $20.94 | 434,708 |
| 2022-07-15 | $20.94 | $21.41 | $20.74 | $21.16 | $21.16 | 689,958 |
| 2022-07-14 | $19.90 | $20.67 | $19.45 | $20.64 | $20.64 | 526,771 |
| 2022-07-13 | $19.55 | $20.00 | $19.45 | $19.68 | $19.68 | 286,701 |
| 2022-07-12 | $20.12 | $20.27 | $19.59 | $19.87 | $19.87 | 319,208 |
| 2022-07-11 | $20.09 | $20.30 | $19.80 | $19.94 | $19.94 | 274,430 |
| 2022-07-08 | $20.09 | $20.46 | $19.94 | $20.39 | $20.39 | 362,441 |
| 2022-07-07 | $20.00 | $20.51 | $19.94 | $20.32 | $20.32 | 378,486 |
| 2022-07-06 | $19.65 | $19.79 | $19.33 | $19.63 | $19.63 | 388,847 |
| 2022-07-05 | $19.39 | $19.71 | $19.20 | $19.63 | $19.63 | 417,621 |
| 2022-07-01 | $20.43 | $20.47 | $19.61 | $19.96 | $19.96 | 428,137 |
| 2022-06-30 | $20.65 | $21.02 | $20.30 | $20.69 | $20.69 | 398,485 |
| 2022-06-29 | $20.83 | $21.11 | $20.44 | $20.89 | $20.89 | 477,872 |
| 2022-06-28 | $21.50 | $21.69 | $21.17 | $21.19 | $21.19 | 480,056 |
| 2022-06-27 | $21.69 | $21.88 | $21.25 | $21.52 | $21.52 | 406,424 |
| 2022-06-24 | $21.01 | $21.59 | $20.79 | $21.43 | $21.43 | 1,017,297 |
| 2022-06-23 | $21.03 | $21.03 | $20.49 | $20.75 | $20.75 | 494,259 |
| 2022-06-22 | $20.93 | $21.16 | $20.62 | $20.80 | $20.80 | 477,559 |
| 2022-06-21 | $21.08 | $21.53 | $21.07 | $21.22 | $21.22 | 624,191 |
| 2022-06-17 | $20.45 | $21.06 | $20.08 | $20.72 | $20.72 | 1,246,903 |
| 2022-06-16 | $21.36 | $21.56 | $20.09 | $20.34 | $20.34 | 732,745 |
| 2022-06-15 | $22.00 | $22.37 | $21.52 | $22.03 | $22.03 | 689,250 |
| 2022-06-14 | $21.67 | $22.02 | $21.18 | $21.72 | $21.72 | 618,883 |
| 2022-06-13 | $22.31 | $22.70 | $21.39 | $21.45 | $21.45 | 625,218 |
| 2022-06-10 | $23.35 | $23.62 | $22.76 | $23.00 | $23.00 | 598,663 |
| 2022-06-09 | $24.19 | $24.65 | $23.70 | $23.73 | $23.73 | 426,342 |
| 2022-06-08 | $24.82 | $25.02 | $24.36 | $24.47 | $24.47 | 615,782 |
| 2022-06-07 | $24.15 | $24.99 | $24.14 | $24.96 | $24.96 | 422,089 |
| 2022-06-06 | $25.34 | $25.53 | $24.14 | $24.49 | $24.49 | 764,785 |
| 2022-06-03 | $25.14 | $25.49 | $24.65 | $25.08 | $25.08 | 539,923 |
| 2022-06-02 | $25.36 | $25.93 | $25.25 | $25.72 | $25.72 | 913,990 |
| 2022-06-01 | $26.03 | $26.29 | $25.11 | $25.35 | $25.35 | 1,429,824 |
| 2022-05-31 | $25.38 | $25.92 | $24.82 | $25.75 | $25.75 | 1,080,014 |
| 2022-05-27 | $24.83 | $25.65 | $24.83 | $25.55 | $25.55 | 741,010 |
| 2022-05-26 | $23.43 | $25.00 | $22.56 | $24.58 | $24.58 | 1,056,794 |
| 2022-05-25 | $23.68 | $24.32 | $23.44 | $24.16 | $24.16 | 680,713 |
| 2022-05-24 | $23.93 | $23.99 | $23.24 | $23.73 | $23.73 | 633,886 |
| 2022-05-23 | $23.89 | $24.22 | $23.40 | $24.20 | $24.20 | 847,690 |
| 2022-05-20 | $23.94 | $24.05 | $22.65 | $23.63 | $23.63 | 562,358 |
| 2022-05-19 | $22.96 | $23.97 | $22.94 | $23.31 | $23.31 | 720,216 |
| 2022-05-18 | $23.86 | $24.49 | $22.91 | $23.09 | $23.09 | 450,534 |
| 2022-05-17 | $23.86 | $24.64 | $23.79 | $24.24 | $24.24 | 843,953 |
| 2022-05-16 | $23.53 | $23.89 | $23.21 | $23.48 | $23.48 | 661,272 |
| 2022-05-13 | $23.14 | $24.04 | $22.86 | $23.62 | $23.62 | 736,690 |
| 2022-05-12 | $22.36 | $23.02 | $21.93 | $22.55 | $22.55 | 979,590 |
| 2022-05-11 | $22.97 | $23.88 | $22.32 | $22.40 | $22.40 | 621,009 |
| 2022-05-10 | $24.20 | $24.44 | $21.91 | $22.91 | $22.91 | 1,353,183 |
| 2022-05-09 | $24.72 | $25.05 | $23.64 | $23.95 | $23.95 | 608,911 |
| 2022-05-06 | $25.44 | $25.96 | $24.82 | $25.29 | $25.29 | 374,433 |
| 2022-05-05 | $25.76 | $26.12 | $25.21 | $25.76 | $25.76 | 454,743 |
| 2022-05-04 | $26.01 | $26.39 | $24.80 | $26.37 | $26.37 | 685,887 |
| 2022-05-03 | $25.08 | $25.89 | $24.96 | $25.74 | $25.74 | 353,428 |
| 2022-05-02 | $24.37 | $25.18 | $24.06 | $25.12 | $25.12 | 462,973 |
| 2022-04-29 | $24.73 | $25.33 | $24.23 | $24.31 | $24.31 | 438,986 |
| 2022-04-28 | $24.37 | $25.22 | $24.01 | $25.08 | $25.08 | 474,094 |
| 2022-04-27 | $23.72 | $24.69 | $23.53 | $23.89 | $23.89 | 632,801 |
| 2022-04-26 | $24.33 | $24.33 | $23.26 | $23.87 | $23.87 | 892,724 |
| 2022-04-25 | $23.30 | $24.58 | $23.20 | $24.55 | $24.55 | 698,925 |
| 2022-04-22 | $24.17 | $24.51 | $23.94 | $24.07 | $24.07 | 346,431 |
| 2022-04-21 | $25.38 | $25.57 | $23.98 | $24.22 | $24.22 | 329,300 |
| 2022-04-20 | $25.78 | $25.92 | $24.71 | $24.82 | $24.82 | 354,949 |
| 2022-04-19 | $24.24 | $25.19 | $23.86 | $24.97 | $24.97 | 533,427 |
| 2022-04-18 | $23.75 | $24.49 | $23.75 | $24.40 | $24.40 | 266,995 |
| 2022-04-14 | $24.55 | $24.57 | $23.78 | $23.98 | $23.98 | 360,153 |
| 2022-04-13 | $23.96 | $24.76 | $23.72 | $24.47 | $24.47 | 473,226 |
| 2022-04-12 | $24.50 | $24.69 | $23.72 | $23.75 | $23.75 | 529,207 |
| 2022-04-11 | $24.31 | $25.07 | $23.96 | $24.02 | $24.02 | 407,083 |
| 2022-04-08 | $25.21 | $25.41 | $24.68 | $24.69 | $24.69 | 469,377 |
| 2022-04-07 | $25.53 | $26.19 | $24.76 | $25.41 | $25.41 | 531,377 |
| 2022-04-06 | $26.05 | $26.19 | $25.18 | $25.66 | $25.66 | 586,004 |
| 2022-04-05 | $28.03 | $28.15 | $26.38 | $26.54 | $26.54 | 1,160,437 |
| 2022-04-04 | $28.58 | $28.93 | $27.77 | $28.14 | $28.14 | 415,185 |
| 2022-04-01 | $28.51 | $28.64 | $27.77 | $28.17 | $28.17 | 377,818 |
| 2022-03-31 | $29.35 | $29.41 | $28.34 | $28.40 | $28.40 | 461,448 |
| 2022-03-30 | $29.77 | $30.13 | $29.20 | $29.49 | $29.49 | 494,618 |
| 2022-03-29 | $29.41 | $30.17 | $29.30 | $30.05 | $30.05 | 462,085 |
| 2022-03-28 | $28.84 | $29.03 | $28.05 | $28.87 | $28.87 | 401,173 |
| 2022-03-25 | $29.39 | $29.49 | $28.66 | $29.18 | $29.18 | 420,278 |
| 2022-03-24 | $28.53 | $29.32 | $28.27 | $29.32 | $29.32 | 315,732 |
| 2022-03-23 | $28.86 | $29.29 | $28.14 | $28.31 | $28.31 | 790,072 |
| 2022-03-22 | $29.05 | $29.78 | $28.73 | $29.07 | $29.07 | 491,450 |
| 2022-03-21 | $29.38 | $29.69 | $28.80 | $29.37 | $29.37 | 322,804 |
| 2022-03-18 | $28.14 | $29.53 | $28.08 | $29.50 | $29.50 | 599,411 |
| 2022-03-17 | $27.44 | $28.34 | $27.19 | $28.25 | $28.25 | 487,094 |
| 2022-03-16 | $26.34 | $27.83 | $26.18 | $27.53 | $27.53 | 615,565 |
| 2022-03-15 | $25.25 | $25.94 | $25.12 | $25.91 | $25.91 | 425,086 |
| 2022-03-14 | $25.92 | $26.42 | $24.81 | $25.08 | $25.08 | 606,545 |
| 2022-03-11 | $26.54 | $26.99 | $25.75 | $25.77 | $25.77 | 272,876 |
| 2022-03-10 | $25.98 | $26.48 | $25.53 | $26.25 | $26.25 | 283,736 |
| 2022-03-09 | $26.55 | $27.22 | $26.48 | $26.71 | $26.71 | 261,440 |
| 2022-03-08 | $24.93 | $26.61 | $24.91 | $25.67 | $25.67 | 474,637 |
| 2022-03-07 | $25.96 | $26.30 | $24.90 | $25.00 | $25.00 | 757,688 |
| 2022-03-04 | $26.61 | $26.72 | $25.58 | $25.95 | $25.95 | 350,258 |
| 2022-03-03 | $28.22 | $28.26 | $26.83 | $26.94 | $26.94 | 432,137 |
| 2022-03-02 | $28.05 | $28.23 | $27.45 | $27.84 | $27.84 | 479,138 |
| 2022-03-01 | $28.25 | $28.88 | $27.36 | $27.70 | $27.70 | 414,869 |
| 2022-02-28 | $28.22 | $28.83 | $28.01 | $28.67 | $28.67 | 509,416 |
| 2022-02-25 | $28.56 | $28.61 | $27.48 | $28.48 | $28.48 | 502,613 |
| 2022-02-24 | $25.00 | $28.69 | $24.96 | $28.51 | $28.51 | 773,533 |
| 2022-02-23 | $27.78 | $28.24 | $26.63 | $26.70 | $26.70 | 307,208 |
| 2022-02-22 | $27.55 | $28.29 | $26.92 | $27.34 | $27.34 | 409,236 |
| 2022-02-18 | $28.15 | $28.30 | $27.45 | $27.88 | $27.88 | 331,415 |
| 2022-02-17 | $28.91 | $28.91 | $28.08 | $28.13 | $28.13 | 241,361 |
| 2022-02-16 | $28.58 | $29.34 | $28.16 | $29.26 | $29.26 | 242,047 |
| 2022-02-15 | $28.38 | $29.23 | $28.01 | $29.03 | $29.03 | 604,095 |
| 2022-02-14 | $27.30 | $28.30 | $27.19 | $27.71 | $27.71 | 384,150 |
| 2022-02-11 | $29.02 | $29.43 | $27.33 | $27.53 | $27.53 | 270,301 |
| 2022-02-10 | $28.82 | $29.93 | $28.43 | $28.92 | $28.92 | 307,175 |
| 2022-02-09 | $29.06 | $29.69 | $28.38 | $29.65 | $29.65 | 337,718 |
| 2022-02-08 | $27.88 | $28.88 | $27.56 | $28.58 | $28.58 | 671,695 |
| 2022-02-07 | $28.01 | $28.54 | $27.24 | $27.79 | $27.79 | 643,993 |
| 2022-02-04 | $27.54 | $28.13 | $27.04 | $27.80 | $27.80 | 690,284 |
| 2022-02-03 | $28.12 | $28.83 | $27.13 | $27.57 | $27.57 | 621,050 |
| 2022-02-02 | $29.65 | $29.98 | $28.34 | $28.63 | $28.63 | 768,092 |
| 2022-02-01 | $29.25 | $29.25 | $27.67 | $28.69 | $28.69 | 1,123,748 |
| 2022-01-31 | $26.57 | $28.51 | $26.57 | $28.38 | $28.38 | 1,176,366 |
| 2022-01-28 | $25.49 | $26.34 | $24.94 | $26.33 | $26.33 | 1,100,760 |
| 2022-01-27 | $27.08 | $27.71 | $25.23 | $25.61 | $25.61 | 877,733 |
| 2022-01-26 | $27.83 | $27.83 | $26.28 | $26.60 | $26.60 | 902,602 |
| 2022-01-25 | $26.54 | $26.73 | $25.38 | $26.06 | $26.06 | 744,203 |
| 2022-01-24 | $25.94 | $27.42 | $24.94 | $27.41 | $27.41 | 781,117 |
| 2022-01-21 | $26.73 | $27.82 | $26.50 | $26.59 | $26.59 | 941,136 |
| 2022-01-20 | $28.08 | $28.21 | $26.92 | $26.99 | $26.99 | 718,817 |
| 2022-01-19 | $28.79 | $29.45 | $27.75 | $27.86 | $27.86 | 743,498 |
| 2022-01-18 | $30.20 | $30.20 | $28.58 | $28.66 | $28.66 | 667,730 |
| 2022-01-14 | $30.95 | $31.30 | $30.23 | $30.76 | $30.76 | 573,361 |
| 2022-01-13 | $32.59 | $33.08 | $30.60 | $30.81 | $30.81 | 863,716 |
| 2022-01-12 | $32.68 | $33.08 | $32.02 | $32.13 | $32.13 | 824,922 |
| 2022-01-11 | $32.18 | $32.74 | $31.50 | $32.46 | $32.46 | 674,564 |
| 2022-01-10 | $31.55 | $32.30 | $31.35 | $32.23 | $32.23 | 834,331 |
| 2022-01-07 | $32.97 | $33.29 | $32.02 | $32.17 | $32.17 | 863,374 |
| 2022-01-06 | $33.00 | $33.70 | $32.44 | $32.97 | $32.97 | 602,664 |
| 2022-01-05 | $34.95 | $35.37 | $33.16 | $33.21 | $33.21 | 1,796,671 |
| 2022-01-04 | $36.78 | $36.92 | $34.05 | $35.28 | $35.28 | 1,715,122 |
| 2022-01-03 | $36.60 | $37.29 | $35.95 | $36.41 | $36.41 | 543,406 |
| 2021-12-31 | $36.07 | $36.71 | $35.78 | $36.18 | $36.18 | 393,076 |
| 2021-12-30 | $35.69 | $36.75 | $35.60 | $36.07 | $36.07 | 469,750 |
| 2021-12-29 | $35.52 | $36.06 | $34.85 | $35.60 | $35.60 | 672,844 |
| 2021-12-28 | $36.16 | $38.28 | $35.45 | $35.68 | $35.68 | 1,408,098 |
| 2021-12-27 | $34.83 | $36.08 | $34.25 | $35.72 | $35.72 | 975,529 |
| 2021-12-23 | $33.90 | $34.88 | $33.73 | $34.49 | $34.49 | 421,357 |
| 2021-12-22 | $33.64 | $33.98 | $33.16 | $33.84 | $33.84 | 526,336 |
| 2021-12-21 | $33.34 | $34.09 | $32.66 | $33.83 | $33.83 | 694,817 |
| 2021-12-20 | $32.37 | $33.36 | $32.10 | $32.80 | $32.80 | 931,996 |
| 2021-12-17 | $32.46 | $33.85 | $32.13 | $33.12 | $33.12 | 1,803,821 |
| 2021-12-16 | $34.97 | $36.77 | $32.03 | $32.77 | $32.77 | 1,312,158 |
| 2021-12-15 | $33.27 | $34.92 | $32.82 | $34.70 | $34.70 | 1,379,230 |
| 2021-12-14 | $33.00 | $33.59 | $32.17 | $33.05 | $33.05 | 905,168 |
| 2021-12-13 | $34.00 | $34.87 | $33.58 | $33.61 | $33.61 | 640,872 |
| 2021-12-10 | $34.34 | $34.51 | $33.32 | $33.87 | $33.87 | 608,627 |
| 2021-12-09 | $34.51 | $35.30 | $33.78 | $33.81 | $33.81 | 455,668 |
| 2021-12-08 | $34.21 | $35.30 | $33.55 | $34.86 | $34.86 | 556,175 |
| 2021-12-07 | $32.72 | $35.00 | $32.72 | $34.55 | $34.55 | 897,934 |
| 2021-12-06 | $32.44 | $32.49 | $31.03 | $32.06 | $32.06 | 741,545 |
| 2021-12-03 | $32.32 | $32.79 | $31.61 | $32.25 | $32.25 | 651,584 |
| 2021-12-02 | $31.15 | $32.50 | $31.15 | $31.80 | $31.80 | 947,236 |
| 2021-12-01 | $32.04 | $32.53 | $31.47 | $31.51 | $31.51 | 1,264,901 |
| 2021-11-30 | $31.56 | $31.92 | $30.44 | $31.23 | $31.23 | 1,150,363 |
| 2021-11-29 | $31.51 | $32.02 | $31.30 | $31.82 | $31.82 | 551,758 |
| 2021-11-26 | $30.53 | $31.32 | $30.31 | $30.93 | $30.93 | 280,536 |
| 2021-11-24 | $30.80 | $31.63 | $30.50 | $31.60 | $31.60 | 303,610 |
| 2021-11-23 | $31.30 | $31.83 | $30.18 | $31.10 | $31.10 | 765,365 |
| 2021-11-22 | $33.00 | $33.06 | $31.62 | $31.65 | $31.65 | 466,424 |
| 2021-11-19 | $32.40 | $33.07 | $32.24 | $32.82 | $32.82 | 293,966 |
| 2021-11-18 | $33.24 | $33.44 | $32.17 | $32.47 | $32.47 | 960,032 |
| 2021-11-17 | $33.40 | $33.57 | $32.66 | $32.89 | $32.89 | 333,230 |
| 2021-11-16 | $33.33 | $33.61 | $32.86 | $33.48 | $33.48 | 461,289 |
| 2021-11-15 | $33.06 | $33.36 | $32.89 | $33.08 | $33.08 | 404,175 |
| 2021-11-12 | $32.73 | $33.31 | $32.70 | $32.97 | $32.97 | 289,763 |
| 2021-11-11 | $32.39 | $32.87 | $32.02 | $32.73 | $32.73 | 567,540 |
| 2021-11-10 | $32.04 | $32.69 | $31.78 | $32.04 | $32.04 | 954,045 |
| 2021-11-09 | $32.78 | $32.90 | $31.91 | $32.64 | $32.64 | 1,029,708 |
| 2021-11-08 | $32.51 | $33.02 | $32.18 | $32.68 | $32.68 | 988,838 |
| 2021-11-05 | $32.14 | $32.77 | $31.76 | $32.22 | $32.22 | 806,958 |
| 2021-11-04 | $32.05 | $32.05 | $31.38 | $31.93 | $31.93 | 435,451 |
| 2021-11-03 | $31.22 | $31.99 | $30.76 | $31.80 | $31.80 | 1,062,263 |
| 2021-11-02 | $31.50 | $31.53 | $30.84 | $31.38 | $31.38 | 1,249,061 |
| 2021-11-01 | $31.34 | $31.40 | $30.01 | $31.34 | $31.34 | 4,461,853 |
| 2021-10-29 | $34.00 | $34.52 | $32.69 | $33.36 | $33.36 | 1,006,715 |
| 2021-10-28 | $33.04 | $35.97 | $32.49 | $33.83 | $33.83 | 2,037,151 |
| 2021-10-27 | $33.05 | $33.45 | $32.69 | $32.70 | $32.70 | 650,208 |
| 2021-10-26 | $33.25 | $33.59 | $32.81 | $33.08 | $33.08 | 328,834 |
| 2021-10-25 | $33.43 | $33.60 | $32.91 | $33.10 | $33.10 | 399,985 |
| 2021-10-22 | $33.54 | $33.61 | $32.53 | $33.13 | $33.13 | 376,495 |
| 2021-10-21 | $32.17 | $33.40 | $32.03 | $33.33 | $33.33 | 392,977 |
| 2021-10-20 | $32.13 | $32.22 | $31.36 | $32.13 | $32.13 | 365,451 |
| 2021-10-19 | $31.48 | $32.45 | $31.29 | $32.13 | $32.13 | 663,942 |
| 2021-10-18 | $31.10 | $31.35 | $30.31 | $31.29 | $31.29 | 703,372 |
| 2021-10-15 | $30.80 | $31.57 | $30.58 | $31.35 | $31.35 | 407,807 |
| 2021-10-14 | $30.30 | $30.81 | $30.01 | $30.71 | $30.71 | 324,897 |
| 2021-10-13 | $29.97 | $30.25 | $29.49 | $29.66 | $29.66 | 285,316 |
| 2021-10-12 | $30.00 | $30.37 | $29.53 | $29.69 | $29.69 | 400,550 |
| 2021-10-11 | $29.98 | $30.43 | $29.58 | $29.67 | $29.67 | 534,189 |
| 2021-10-08 | $30.79 | $30.97 | $30.12 | $30.29 | $30.29 | 177,137 |
| 2021-10-07 | $30.41 | $31.28 | $30.41 | $30.79 | $30.79 | 305,334 |
| 2021-10-06 | $29.71 | $30.44 | $29.46 | $30.04 | $30.04 | 512,458 |
| 2021-10-05 | $30.57 | $30.89 | $30.17 | $30.22 | $30.22 | 460,274 |
| 2021-10-04 | $31.51 | $31.51 | $29.41 | $30.22 | $30.22 | 492,227 |
| 2021-10-01 | $32.00 | $32.20 | $31.16 | $31.51 | $31.51 | 410,844 |
| 2021-09-30 | $32.05 | $32.89 | $31.88 | $31.96 | $31.96 | 380,595 |
| 2021-09-29 | $33.19 | $33.23 | $31.33 | $31.79 | $31.79 | 801,229 |
| 2021-09-28 | $33.78 | $33.95 | $32.60 | $33.02 | $33.02 | 575,964 |
| 2021-09-27 | $34.29 | $34.66 | $33.75 | $34.51 | $34.51 | 275,469 |
| 2021-09-24 | $34.66 | $35.10 | $34.34 | $34.44 | $34.44 | 264,243 |
| 2021-09-23 | $34.46 | $35.05 | $34.19 | $34.97 | $34.97 | 280,988 |
| 2021-09-22 | $33.78 | $34.51 | $33.48 | $34.42 | $34.42 | 424,954 |
| 2021-09-21 | $33.86 | $33.88 | $33.09 | $33.58 | $33.58 | 430,403 |
| 2021-09-20 | $33.34 | $33.90 | $32.53 | $33.36 | $33.36 | 950,961 |
| 2021-09-17 | $35.74 | $35.74 | $34.50 | $34.55 | $34.55 | 3,722,852 |
| 2021-09-16 | $36.25 | $36.85 | $35.40 | $35.74 | $35.74 | 1,067,754 |
| 2021-09-15 | $34.00 | $36.58 | $33.90 | $36.46 | $36.46 | 1,574,056 |
| 2021-09-14 | $33.01 | $34.40 | $32.83 | $33.98 | $33.98 | 1,133,909 |
| 2021-09-13 | $31.21 | $33.85 | $31.19 | $33.29 | $33.29 | 1,868,140 |
| 2021-09-10 | $31.00 | $31.79 | $30.71 | $30.72 | $30.72 | 543,873 |
| 2021-09-09 | $31.21 | $31.25 | $30.45 | $30.64 | $30.64 | 664,280 |
| 2021-09-08 | $31.00 | $31.31 | $30.52 | $31.21 | $31.21 | 467,210 |
| 2021-09-07 | $31.00 | $31.96 | $30.93 | $31.19 | $31.19 | 618,438 |
| 2021-09-03 | $30.69 | $31.48 | $30.58 | $31.05 | $31.05 | 665,918 |
| 2021-09-02 | $30.18 | $30.77 | $29.99 | $30.69 | $30.69 | 491,896 |
| 2021-09-01 | $30.00 | $30.65 | $29.72 | $30.16 | $30.16 | 622,983 |
| 2021-08-31 | $30.27 | $30.40 | $29.67 | $30.05 | $30.05 | 1,171,019 |
| 2021-08-30 | $30.40 | $30.87 | $29.93 | $30.53 | $30.53 | 852,925 |
| 2021-08-27 | $29.43 | $30.46 | $29.35 | $30.41 | $30.41 | 460,085 |
| 2021-08-26 | $29.08 | $29.55 | $28.88 | $29.14 | $29.14 | 200,528 |
| 2021-08-25 | $28.96 | $29.48 | $28.62 | $29.11 | $29.11 | 473,074 |
| 2021-08-24 | $28.27 | $28.96 | $28.16 | $28.40 | $28.40 | 183,267 |
| 2021-08-23 | $28.37 | $28.75 | $27.95 | $28.30 | $28.30 | 363,828 |
| 2021-08-20 | $28.04 | $28.94 | $27.93 | $28.25 | $28.25 | 377,049 |
| 2021-08-19 | $27.55 | $28.13 | $27.28 | $27.88 | $27.88 | 264,013 |
| 2021-08-18 | $27.60 | $28.28 | $27.60 | $27.83 | $27.83 | 354,344 |
| 2021-08-17 | $28.79 | $28.91 | $27.68 | $28.14 | $28.14 | 221,088 |
| 2021-08-16 | $29.60 | $30.06 | $28.61 | $29.13 | $29.13 | 582,244 |
| 2021-08-13 | $29.06 | $29.61 | $28.84 | $29.59 | $29.59 | 263,805 |
| 2021-08-12 | $28.72 | $29.25 | $28.30 | $29.16 | $29.16 | 404,116 |
| 2021-08-11 | $29.23 | $29.48 | $28.68 | $28.92 | $28.92 | 247,592 |
| 2021-08-10 | $28.86 | $29.29 | $28.40 | $29.23 | $29.23 | 274,292 |
| 2021-08-09 | $28.50 | $29.05 | $28.12 | $28.72 | $28.72 | 328,994 |
| 2021-08-06 | $28.58 | $29.12 | $28.44 | $28.53 | $28.53 | 280,227 |
| 2021-08-05 | $28.50 | $28.96 | $28.23 | $28.89 | $28.89 | 347,351 |
| 2021-08-04 | $28.15 | $28.63 | $28.02 | $28.52 | $28.52 | 372,466 |
| 2021-08-03 | $27.73 | $28.24 | $27.25 | $28.22 | $28.22 | 407,947 |
| 2021-08-02 | $27.50 | $28.24 | $27.50 | $27.73 | $27.73 | 577,594 |
| 2021-07-30 | $26.90 | $27.46 | $26.18 | $27.41 | $27.41 | 856,314 |
| 2021-07-29 | $25.91 | $27.58 | $25.51 | $27.12 | $27.12 | 1,108,861 |
| 2021-07-28 | $24.98 | $25.49 | $24.79 | $25.28 | $25.28 | 800,114 |
| 2021-07-27 | $25.72 | $25.75 | $24.44 | $24.93 | $24.93 | 381,679 |
| 2021-07-26 | $26.12 | $26.35 | $25.71 | $25.86 | $25.86 | 293,500 |
| 2021-07-23 | $25.95 | $26.23 | $25.44 | $26.17 | $26.17 | 347,065 |
| 2021-07-22 | $26.55 | $26.55 | $25.77 | $25.88 | $25.88 | 264,198 |
| 2021-07-21 | $25.97 | $26.76 | $25.87 | $26.66 | $26.66 | 401,545 |
| 2021-07-20 | $25.60 | $26.25 | $25.14 | $26.01 | $26.01 | 366,327 |
| 2021-07-19 | $24.72 | $25.49 | $24.29 | $25.48 | $25.48 | 559,549 |
| 2021-07-16 | $26.08 | $26.19 | $25.10 | $25.23 | $25.23 | 352,912 |
| 2021-07-15 | $26.65 | $26.65 | $25.62 | $26.03 | $26.03 | 185,238 |
| 2021-07-14 | $27.64 | $27.96 | $26.67 | $26.77 | $26.77 | 274,608 |
| 2021-07-13 | $27.92 | $27.98 | $27.05 | $27.30 | $27.30 | 275,613 |
| 2021-07-12 | $27.64 | $28.04 | $27.41 | $27.97 | $27.97 | 343,416 |
| 2021-07-09 | $27.50 | $27.64 | $26.98 | $27.53 | $27.53 | 365,278 |
| 2021-07-08 | $26.71 | $27.14 | $26.24 | $27.09 | $27.09 | 364,756 |
| 2021-07-07 | $28.24 | $28.40 | $27.41 | $27.66 | $27.66 | 625,081 |
| 2021-07-06 | $27.72 | $28.83 | $27.50 | $28.24 | $28.24 | 1,133,160 |
| 2021-07-02 | $27.53 | $27.70 | $27.33 | $27.64 | $27.64 | 322,305 |
| 2021-07-01 | $27.60 | $27.73 | $27.07 | $27.37 | $27.37 | 565,324 |
| 2021-06-30 | $27.80 | $28.00 | $27.46 | $27.70 | $27.70 | 364,649 |
| 2021-06-29 | $27.75 | $27.99 | $27.59 | $27.75 | $27.75 | 233,068 |
| 2021-06-28 | $27.42 | $27.79 | $27.28 | $27.71 | $27.71 | 354,075 |
| 2021-06-25 | $27.33 | $27.66 | $27.14 | $27.32 | $27.32 | 1,197,224 |
| 2021-06-24 | $26.77 | $27.46 | $26.77 | $27.42 | $27.42 | 246,247 |
| 2021-06-23 | $26.54 | $26.88 | $26.46 | $26.61 | $26.61 | 248,878 |
| 2021-06-22 | $26.44 | $27.00 | $26.25 | $26.54 | $26.54 | 412,600 |
| 2021-06-21 | $26.50 | $26.88 | $26.18 | $26.55 | $26.55 | 619,025 |
| 2021-06-18 | $26.89 | $26.97 | $25.81 | $26.55 | $26.55 | 1,251,953 |
| 2021-06-17 | $27.13 | $27.74 | $26.96 | $27.18 | $27.18 | 728,845 |
| 2021-06-16 | $27.26 | $27.72 | $27.05 | $27.27 | $27.27 | 595,873 |
| 2021-06-15 | $27.85 | $28.27 | $27.19 | $27.25 | $27.25 | 508,995 |
| 2021-06-14 | $27.58 | $28.19 | $27.34 | $27.86 | $27.86 | 506,359 |
| 2021-06-11 | $27.10 | $27.50 | $27.10 | $27.47 | $27.47 | 275,509 |
| 2021-06-10 | $27.15 | $27.47 | $27.04 | $27.40 | $27.40 | 364,557 |
| 2021-06-09 | $27.35 | $27.48 | $27.09 | $27.29 | $27.29 | 476,547 |
| 2021-06-08 | $27.08 | $27.50 | $27.05 | $27.36 | $27.36 | 598,629 |
| 2021-06-07 | $26.79 | $27.02 | $26.43 | $26.84 | $26.84 | 901,475 |
| 2021-06-04 | $26.50 | $26.98 | $26.22 | $26.93 | $26.93 | 391,641 |
| 2021-06-03 | $26.48 | $27.00 | $26.08 | $26.28 | $26.28 | 484,025 |
| 2021-06-02 | $26.18 | $26.65 | $25.76 | $26.65 | $26.65 | 803,862 |
| 2021-06-01 | $26.31 | $26.44 | $25.42 | $26.22 | $26.22 | 521,028 |
| 2021-05-28 | $26.78 | $26.97 | $26.18 | $26.21 | $26.21 | 513,709 |
| 2021-05-27 | $25.96 | $26.94 | $25.26 | $26.71 | $26.71 | 1,505,101 |
| 2021-05-26 | $25.47 | $26.31 | $24.71 | $26.01 | $26.01 | 914,784 |
| 2021-05-25 | $25.14 | $25.87 | $24.97 | $25.58 | $25.58 | 778,777 |
| 2021-05-24 | $24.18 | $25.03 | $23.99 | $24.90 | $24.90 | 715,388 |
| 2021-05-21 | $24.71 | $24.96 | $23.78 | $24.02 | $24.02 | 901,334 |
| 2021-05-20 | $24.08 | $24.69 | $23.89 | $24.59 | $24.59 | 1,417,294 |
| 2021-05-19 | $23.08 | $24.24 | $23.08 | $23.99 | $23.99 | 490,791 |
| 2021-05-18 | $23.88 | $24.46 | $23.63 | $23.68 | $23.68 | 623,054 |
| 2021-05-17 | $23.55 | $23.95 | $23.27 | $23.80 | $23.80 | 738,411 |
| 2021-05-14 | $23.29 | $23.96 | $23.08 | $23.73 | $23.73 | 467,481 |
| 2021-05-13 | $23.30 | $23.83 | $22.05 | $22.88 | $22.88 | 844,150 |
| 2021-05-12 | $24.10 | $24.42 | $22.71 | $22.86 | $22.86 | 734,447 |
| 2021-05-11 | $23.00 | $24.68 | $22.54 | $24.45 | $24.45 | 779,310 |
| 2021-05-10 | $24.66 | $24.66 | $23.80 | $23.94 | $23.94 | 698,727 |
| 2021-05-07 | $24.76 | $25.25 | $24.46 | $24.79 | $24.79 | 459,056 |
| 2021-05-06 | $25.66 | $26.00 | $24.63 | $24.85 | $24.85 | 438,671 |
| 2021-05-05 | $24.30 | $25.59 | $24.21 | $25.24 | $25.24 | 791,635 |
| 2021-05-04 | $24.01 | $24.48 | $23.42 | $24.11 | $24.11 | 757,240 |
| 2021-05-03 | $24.75 | $24.75 | $24.18 | $24.36 | $24.36 | 375,437 |
| 2021-04-30 | $24.85 | $25.58 | $24.60 | $24.68 | $24.68 | 703,838 |
| 2021-04-29 | $26.00 | $26.18 | $25.16 | $25.33 | $25.33 | 716,029 |
| 2021-04-28 | $26.50 | $26.77 | $25.35 | $25.85 | $25.85 | 1,065,739 |
| 2021-04-27 | $26.68 | $27.06 | $26.52 | $26.59 | $26.59 | 1,224,039 |
| 2021-04-26 | $27.00 | $27.16 | $26.58 | $26.86 | $26.86 | 1,109,172 |
| 2021-04-23 | $25.94 | $27.58 | $25.93 | $27.06 | $27.06 | 882,421 |
| 2021-04-22 | $26.08 | $26.96 | $25.84 | $26.00 | $26.00 | 289,536 |
| 2021-04-21 | $24.85 | $26.13 | $24.63 | $26.09 | $26.09 | 315,869 |
| 2021-04-20 | $25.40 | $25.68 | $24.69 | $25.00 | $25.00 | 1,002,147 |
| 2021-04-19 | $26.50 | $26.73 | $25.43 | $25.65 | $25.65 | 548,842 |
| 2021-04-16 | $26.73 | $27.38 | $26.31 | $26.73 | $26.73 | 286,511 |
| 2021-04-15 | $26.49 | $27.41 | $25.93 | $26.76 | $26.76 | 647,254 |
| 2021-04-14 | $26.35 | $26.96 | $25.92 | $26.09 | $26.09 | 627,394 |
| 2021-04-13 | $26.35 | $26.53 | $25.64 | $26.48 | $26.48 | 544,145 |
| 2021-04-12 | $27.30 | $27.30 | $26.15 | $26.25 | $26.25 | 420,856 |
| 2021-04-09 | $27.61 | $27.70 | $27.01 | $27.40 | $27.40 | 263,991 |
| 2021-04-08 | $27.76 | $27.99 | $27.31 | $27.88 | $27.88 | 193,515 |
| 2021-04-07 | $27.15 | $27.75 | $26.96 | $27.42 | $27.42 | 315,099 |
| 2021-04-06 | $27.87 | $28.27 | $26.94 | $27.64 | $27.64 | 594,790 |
| 2021-04-05 | $27.52 | $28.00 | $26.73 | $28.00 | $28.00 | 495,535 |
| 2021-04-01 | $25.57 | $27.32 | $25.57 | $27.26 | $27.26 | 580,549 |
| 2021-03-31 | $25.48 | $26.39 | $25.16 | $25.35 | $25.35 | 547,030 |
| 2021-03-30 | $24.44 | $25.03 | $23.70 | $24.92 | $24.92 | 925,515 |
| 2021-03-29 | $25.14 | $25.17 | $24.40 | $24.68 | $24.68 | 699,195 |
| 2021-03-26 | $24.38 | $25.40 | $24.31 | $25.27 | $25.27 | 669,747 |
| 2021-03-25 | $23.58 | $24.59 | $23.39 | $24.43 | $24.43 | 1,096,837 |
| 2021-03-24 | $25.70 | $26.40 | $23.71 | $23.91 | $23.91 | 684,665 |
| 2021-03-23 | $26.68 | $26.68 | $25.35 | $25.78 | $25.78 | 868,818 |
| 2021-03-22 | $26.17 | $27.48 | $25.74 | $26.85 | $26.85 | 614,528 |
| 2021-03-19 | $25.90 | $26.75 | $25.55 | $26.04 | $26.04 | 1,935,918 |
| 2021-03-18 | $26.36 | $27.08 | $26.06 | $26.07 | $26.07 | 659,497 |
| 2021-03-17 | $26.44 | $26.95 | $25.65 | $26.92 | $26.92 | 544,807 |
| 2021-03-16 | $26.94 | $28.08 | $26.53 | $26.83 | $26.83 | 301,269 |
| 2021-03-15 | $26.85 | $27.00 | $26.14 | $26.88 | $26.88 | 383,029 |
| 2021-03-12 | $26.60 | $27.14 | $25.96 | $26.79 | $26.79 | 389,415 |
| 2021-03-11 | $25.83 | $27.25 | $25.83 | $26.96 | $26.96 | 688,496 |
| 2021-03-10 | $25.63 | $26.08 | $24.98 | $25.29 | $25.29 | 471,276 |
| 2021-03-09 | $25.79 | $26.40 | $25.41 | $25.83 | $25.83 | 368,491 |
| 2021-03-08 | $25.37 | $26.36 | $24.89 | $25.14 | $25.14 | 588,964 |
| 2021-03-05 | $25.92 | $26.43 | $24.31 | $25.63 | $25.63 | 819,767 |
| 2021-03-04 | $26.35 | $26.93 | $23.81 | $25.45 | $25.45 | 1,761,404 |
| 2021-03-03 | $27.00 | $27.44 | $26.41 | $26.65 | $26.65 | 780,506 |
| 2021-03-02 | $26.87 | $27.16 | $26.26 | $26.94 | $26.94 | 503,903 |
| 2021-03-01 | $26.61 | $27.19 | $26.53 | $27.17 | $27.17 | 564,097 |
| 2021-02-26 | $27.07 | $27.46 | $25.68 | $26.14 | $26.14 | 914,706 |
| 2021-02-25 | $27.90 | $28.19 | $26.31 | $26.72 | $26.72 | 1,806,094 |
| 2021-02-24 | $28.61 | $29.03 | $27.04 | $28.29 | $28.29 | 1,669,241 |
| 2021-02-23 | $29.43 | $29.67 | $27.71 | $28.94 | $28.94 | 1,132,440 |
| 2021-02-22 | $29.75 | $30.10 | $29.10 | $29.46 | $29.46 | 1,100,626 |
| 2021-02-19 | $30.50 | $30.74 | $29.84 | $30.14 | $30.14 | 764,039 |
| 2021-02-18 | $30.07 | $30.57 | $29.53 | $30.29 | $30.29 | 1,046,565 |
| 2021-02-17 | $30.44 | $30.44 | $29.91 | $30.30 | $30.30 | 814,997 |
| 2021-02-16 | $30.76 | $30.85 | $29.63 | $30.49 | $30.49 | 795,372 |
| 2021-02-12 | $30.97 | $31.00 | $29.81 | $30.40 | $30.40 | 884,202 |
| 2021-02-11 | $30.56 | $30.75 | $29.45 | $30.54 | $30.54 | 1,247,029 |
| 2021-02-10 | $30.99 | $31.20 | $30.28 | $30.46 | $30.46 | 1,669,633 |
| 2021-02-09 | $31.26 | $31.29 | $30.02 | $30.46 | $30.46 | 2,337,275 |
| 2021-02-08 | $30.50 | $31.24 | $30.01 | $30.84 | $30.84 | 3,984,644 |
| 2021-02-05 | $30.74 | $31.20 | $28.86 | $30.19 | $30.19 | 8,652,075 |
| 2021-02-04 | $30.09 | $31.89 | $29.62 | $31.66 | $31.66 | 838,413 |
| 2021-02-03 | $31.39 | $32.29 | $28.50 | $29.02 | $29.02 | 1,608,754 |
| 2021-02-02 | $30.87 | $32.04 | $29.66 | $32.01 | $32.01 | 644,391 |
| 2021-02-01 | $29.28 | $30.48 | $28.16 | $30.36 | $30.36 | 574,411 |
| 2021-01-29 | $30.00 | $30.05 | $27.74 | $27.92 | $27.92 | 1,077,164 |
| 2021-01-28 | $30.00 | $30.36 | $28.81 | $29.49 | $29.49 | 426,756 |
| 2021-01-27 | $30.92 | $30.92 | $28.65 | $29.35 | $29.35 | 831,374 |
| 2021-01-26 | $32.89 | $33.36 | $30.68 | $30.82 | $30.82 | 992,641 |
| 2021-01-25 | $34.20 | $34.40 | $31.51 | $31.85 | $31.85 | 520,642 |
| 2021-01-22 | $34.17 | $34.33 | $32.96 | $33.50 | $33.50 | 448,015 |
| 2021-01-21 | $33.08 | $34.57 | $32.57 | $34.10 | $34.10 | 369,312 |
| 2021-01-20 | $32.49 | $33.69 | $32.21 | $32.82 | $32.82 | 350,334 |
| 2021-01-19 | $33.08 | $33.50 | $31.58 | $32.29 | $32.29 | 701,988 |
| 2021-01-15 | $33.30 | $34.66 | $31.58 | $32.72 | $32.72 | 822,630 |
| 2021-01-14 | $33.00 | $34.47 | $31.81 | $33.37 | $33.37 | 927,525 |
| 2021-01-13 | $31.92 | $33.33 | $31.88 | $32.95 | $32.95 | 910,928 |
| 2021-01-12 | $30.28 | $31.90 | $30.20 | $31.35 | $31.35 | 1,172,914 |
| 2021-01-11 | $28.82 | $30.33 | $28.72 | $30.20 | $30.20 | 439,959 |
| 2021-01-08 | $30.00 | $30.18 | $28.45 | $29.19 | $29.19 | 544,074 |
| 2021-01-07 | $28.25 | $31.15 | $28.16 | $29.94 | $29.94 | 1,627,733 |
| 2021-01-06 | $25.82 | $28.27 | $25.32 | $28.07 | $28.07 | 694,708 |
| 2021-01-05 | $25.77 | $26.60 | $25.61 | $26.16 | $26.16 | 618,899 |
| 2021-01-04 | $26.98 | $27.59 | $24.86 | $25.52 | $25.52 | 1,033,430 |
| 2020-12-31 | $25.72 | $27.49 | $25.60 | $26.66 | $26.66 | 512,439 |
| 2020-12-30 | $26.68 | $28.00 | $25.35 | $25.58 | $25.58 | 687,548 |
| 2020-12-29 | $26.40 | $26.58 | $25.60 | $26.58 | $26.58 | 572,867 |
| 2020-12-28 | $25.06 | $26.16 | $24.51 | $26.03 | $26.03 | 503,196 |
| 2020-12-24 | $25.80 | $25.80 | $24.65 | $24.79 | $24.79 | 402,809 |
| 2020-12-23 | $27.77 | $27.77 | $24.09 | $24.81 | $24.81 | 1,223,896 |
| 2020-12-22 | $26.50 | $27.77 | $26.50 | $27.34 | $27.34 | 1,131,065 |
| 2020-12-21 | $25.76 | $26.40 | $24.68 | $26.14 | $26.14 | 701,490 |
| 2020-12-18 | $26.42 | $26.84 | $25.19 | $25.36 | $25.36 | 3,677,276 |
| 2020-12-17 | $26.99 | $27.23 | $25.00 | $26.25 | $26.25 | 862,502 |
| 2020-12-16 | $28.00 | $28.21 | $26.25 | $26.52 | $26.52 | 876,769 |
| 2020-12-15 | $27.77 | $27.97 | $26.80 | $27.37 | $27.37 | 540,202 |
| 2020-12-14 | $26.65 | $27.20 | $26.13 | $26.80 | $26.80 | 303,345 |
| 2020-12-11 | $27.50 | $27.90 | $25.80 | $26.08 | $26.08 | 559,826 |
| 2020-12-10 | $25.46 | $27.79 | $25.05 | $26.52 | $26.52 | 1,008,491 |
| 2020-12-09 | $26.51 | $27.56 | $24.52 | $25.37 | $25.37 | 488,190 |
| 2020-12-08 | $28.11 | $28.28 | $26.54 | $26.60 | $26.60 | 310,680 |
| 2020-12-07 | $28.42 | $28.42 | $26.50 | $27.74 | $27.74 | 384,541 |
| 2020-12-04 | $28.00 | $29.48 | $27.00 | $28.00 | $28.00 | 754,543 |
| 2020-12-03 | $25.94 | $28.56 | $25.13 | $27.12 | $27.12 | 745,301 |
| 2020-12-02 | $24.18 | $26.79 | $24.03 | $25.71 | $25.71 | 833,756 |
| 2020-12-01 | $23.51 | $25.45 | $23.13 | $24.73 | $24.73 | 576,163 |
| 2020-11-30 | $26.00 | $26.50 | $23.71 | $23.95 | $23.95 | 501,030 |
| 2020-11-27 | $25.60 | $25.90 | $25.00 | $25.41 | $25.41 | 500,216 |
| 2020-11-25 | $24.20 | $24.86 | $23.83 | $24.00 | $24.00 | 606,823 |
| 2020-11-24 | $22.31 | $25.53 | $21.92 | $23.63 | $23.63 | 1,171,051 |
| 2020-11-23 | $23.50 | $24.00 | $21.86 | $21.86 | $21.86 | 1,295,516 |
| 2020-11-20 | $22.73 | $23.77 | $22.42 | $22.79 | $22.79 | 851,795 |
| 2020-11-19 | $21.67 | $23.93 | $21.67 | $22.53 | $22.53 | 507,264 |
| 2020-11-18 | $22.20 | $22.51 | $21.50 | $21.60 | $21.60 | 324,288 |
| 2020-11-17 | $21.01 | $24.24 | $20.93 | $21.96 | $21.96 | 652,035 |
| 2020-11-16 | $21.50 | $22.21 | $20.69 | $21.02 | $21.02 | 867,997 |
| 2020-11-13 | $22.13 | $22.35 | $20.60 | $20.82 | $20.82 | 434,785 |
| 2020-11-12 | $22.00 | $23.23 | $21.81 | $21.95 | $21.95 | 372,722 |
| 2020-11-11 | $22.18 | $22.81 | $21.64 | $21.98 | $21.98 | 358,455 |
| 2020-11-10 | $26.06 | $26.69 | $21.70 | $21.84 | $21.84 | 1,003,258 |
| 2020-11-09 | $25.25 | $27.50 | $24.30 | $26.22 | $26.22 | 1,185,755 |
| 2020-11-06 | $22.92 | $24.95 | $22.40 | $24.00 | $24.00 | 1,125,807 |
| 2020-11-05 | $21.00 | $24.43 | $21.00 | $22.75 | $22.75 | 1,048,017 |
| 2020-11-04 | $21.11 | $22.51 | $20.60 | $21.00 | $21.00 | 6,056,445 |
| 2020-11-03 | $19.75 | $21.43 | $19.50 | $21.00 | $21.00 | 2,075,379 |
| 2020-11-02 | $18.30 | $19.80 | $17.92 | $19.75 | $19.75 | 1,640,598 |
| 2020-10-30 | $17.49 | $18.73 | $16.78 | $18.30 | $18.30 | 2,008,571 |
| 2020-10-29 | $19.40 | $19.74 | $17.02 | $17.70 | $17.70 | 11,098,382 |
Allegro Microsystems Inc (ALGM) News Headlines
.jpg)
Allegro drawing takeover interest from ON Semiconductor, Bloomberg News reports
None
reuters.com March 2, 2025.jpg)
Stocks making the biggest moves premarket: Tesla, Southwest Airlines, Coinbase, Capri and more
These are the stocks posting the largest moves in early trading.
cnbc.com March 3, 2025.jpg)
Stocks making the biggest moves midday: Intel, Nvidia, AppLovin and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 3, 2025Recent Allegro Microsystems Inc (ALGM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Allegro Microsystems Inc (ALGM) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |