Leonardo DRS Inc (DRS) Exchange: NYSE
Data as of July 15, 2025
$47.97 ($0.40) 0.84%
Leonardo DRS Inc - Daily Information
Click for more stock information on Leonardo DRS Inc.| Daily Information | Data |
|---|---|
| Date | July 15, 2025 |
| Open | $47.66 |
| Previous Close | $47.97 |
| High | $48.37 |
| Low | $47.00 |
| Adjusted Open | $47.66 |
| Previous Adjusted Close | $47.97 |
| Adjusted High | $48.37 |
| Adjusted Low | $47.00 |
About Leonardo DRS Inc (DRS)
Leonardo DRS Inc
Invest in Leonardo DRS Inc (DRS)
Historical Stock Data for Leonardo DRS Inc (DRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | $47.66 | $48.37 | $47.00 | $47.97 | $47.97 | 951,007 |
| 2025-07-11 | $46.56 | $47.75 | $46.38 | $47.57 | $47.57 | 867,181 |
| 2025-07-10 | $47.18 | $47.39 | $45.17 | $46.24 | $46.24 | 943,881 |
| 2025-07-09 | $46.51 | $47.10 | $45.90 | $47.01 | $47.01 | 937,121 |
| 2025-07-08 | $47.18 | $47.80 | $44.73 | $46.44 | $46.44 | 1,608,415 |
| 2025-07-07 | $46.57 | $47.24 | $46.13 | $47.16 | $47.16 | 1,241,121 |
| 2025-07-03 | $45.23 | $46.46 | $45.08 | $46.41 | $46.41 | 1,163,074 |
| 2025-07-02 | $45.06 | $45.43 | $44.42 | $45.31 | $45.31 | 1,290,522 |
| 2025-07-01 | $46.35 | $46.52 | $44.30 | $45.09 | $45.09 | 1,075,577 |
| 2025-06-30 | $45.57 | $46.69 | $45.18 | $46.48 | $46.48 | 1,416,607 |
| 2025-06-27 | $44.88 | $46.00 | $44.74 | $45.04 | $45.04 | 11,152,801 |
| 2025-06-26 | $43.89 | $44.80 | $43.70 | $44.60 | $44.60 | 1,135,987 |
| 2025-06-25 | $43.93 | $44.16 | $43.33 | $43.47 | $43.47 | 1,027,996 |
| 2025-06-24 | $44.30 | $44.47 | $42.18 | $43.12 | $43.12 | 1,703,043 |
| 2025-06-23 | $44.07 | $45.35 | $43.87 | $44.73 | $44.73 | 1,167,307 |
| 2025-06-20 | $44.50 | $45.37 | $42.91 | $44.00 | $44.00 | 2,301,499 |
| 2025-06-18 | $45.31 | $46.16 | $44.19 | $44.24 | $44.24 | 1,512,053 |
| 2025-06-17 | $43.97 | $45.65 | $43.79 | $45.31 | $45.31 | 1,052,765 |
| 2025-06-16 | $46.15 | $46.93 | $43.62 | $43.66 | $43.66 | 2,065,579 |
| 2025-06-13 | $46.32 | $46.96 | $45.49 | $46.07 | $46.07 | 1,169,230 |
| 2025-06-12 | $44.10 | $45.50 | $44.01 | $45.29 | $45.29 | 731,944 |
| 2025-06-11 | $43.64 | $44.66 | $42.42 | $44.64 | $44.64 | 786,753 |
| 2025-06-10 | $44.39 | $44.54 | $42.84 | $43.54 | $43.54 | 728,343 |
| 2025-06-09 | $44.46 | $44.84 | $43.40 | $44.54 | $44.54 | 849,245 |
| 2025-06-06 | $44.72 | $45.01 | $44.03 | $44.39 | $44.39 | 564,381 |
| 2025-06-05 | $45.38 | $45.45 | $43.81 | $44.40 | $44.40 | 824,245 |
| 2025-06-04 | $44.44 | $45.04 | $44.16 | $44.99 | $44.99 | 956,684 |
| 2025-06-03 | $44.18 | $44.39 | $43.15 | $44.11 | $44.11 | 935,091 |
| 2025-06-02 | $42.78 | $43.96 | $42.78 | $43.92 | $43.92 | 1,516,534 |
| 2025-05-30 | $41.70 | $42.50 | $41.54 | $42.30 | $42.30 | 1,069,239 |
| 2025-05-29 | $42.73 | $42.82 | $40.75 | $41.75 | $41.75 | 846,573 |
| 2025-05-28 | $42.53 | $42.94 | $42.25 | $42.33 | $42.33 | 777,499 |
| 2025-05-27 | $41.21 | $42.52 | $41.13 | $42.50 | $42.50 | 1,001,171 |
| 2025-05-23 | $40.66 | $41.69 | $40.40 | $41.04 | $41.04 | 951,236 |
| 2025-05-22 | $40.58 | $40.79 | $40.12 | $40.72 | $40.72 | 805,459 |
| 2025-05-21 | $41.24 | $41.49 | $40.62 | $40.67 | $40.58 | 686,277 |
| 2025-05-20 | $41.91 | $42.12 | $41.19 | $41.54 | $41.45 | 851,605 |
| 2025-05-19 | $41.26 | $43.40 | $41.08 | $42.00 | $41.91 | 864,180 |
| 2025-05-16 | $40.82 | $41.71 | $40.73 | $41.67 | $41.58 | 696,098 |
| 2025-05-15 | $40.29 | $41.10 | $40.20 | $40.97 | $40.88 | 728,682 |
| 2025-05-14 | $40.64 | $40.99 | $40.01 | $40.38 | $40.29 | 958,374 |
| 2025-05-13 | $41.27 | $41.50 | $40.34 | $40.64 | $40.55 | 1,059,254 |
| 2025-05-12 | $43.02 | $43.20 | $39.21 | $40.84 | $40.75 | 1,686,448 |
| 2025-05-09 | $41.80 | $42.09 | $40.94 | $41.77 | $41.68 | 653,602 |
| 2025-05-08 | $42.00 | $42.25 | $41.30 | $41.80 | $41.71 | 812,498 |
| 2025-05-07 | $41.46 | $42.20 | $41.22 | $41.56 | $41.47 | 1,189,377 |
| 2025-05-06 | $41.21 | $42.09 | $40.66 | $41.44 | $41.35 | 1,421,136 |
| 2025-05-05 | $41.95 | $42.62 | $41.32 | $41.77 | $41.68 | 1,485,735 |
| 2025-05-02 | $41.04 | $42.41 | $40.00 | $42.00 | $41.91 | 2,154,255 |
| 2025-05-01 | $37.67 | $40.75 | $37.00 | $40.23 | $40.14 | 2,065,094 |
| 2025-04-30 | $36.56 | $37.13 | $35.79 | $36.96 | $36.88 | 991,273 |
| 2025-04-29 | $36.93 | $37.38 | $36.46 | $37.15 | $37.15 | 630,924 |
| 2025-04-28 | $37.25 | $37.70 | $36.35 | $36.73 | $36.73 | 478,601 |
| 2025-04-25 | $36.75 | $37.39 | $36.46 | $37.25 | $37.25 | 458,926 |
| 2025-04-24 | $35.73 | $37.22 | $35.60 | $36.71 | $36.71 | 558,085 |
| 2025-04-23 | $36.56 | $36.79 | $35.40 | $35.94 | $35.94 | 1,145,917 |
| 2025-04-22 | $34.96 | $35.40 | $33.89 | $35.14 | $35.14 | 892,335 |
| 2025-04-21 | $35.71 | $36.00 | $34.09 | $34.61 | $34.61 | 1,117,782 |
| 2025-04-17 | $35.77 | $36.55 | $35.40 | $36.46 | $36.46 | 1,150,913 |
| 2025-04-16 | $35.78 | $36.37 | $35.33 | $35.91 | $35.91 | 722,916 |
| 2025-04-15 | $35.46 | $36.70 | $35.25 | $36.31 | $36.31 | 1,081,582 |
| 2025-04-14 | $35.64 | $36.24 | $34.90 | $35.50 | $35.50 | 1,051,703 |
| 2025-04-11 | $33.71 | $35.33 | $32.82 | $35.10 | $35.10 | 1,106,258 |
| 2025-04-10 | $33.80 | $34.43 | $32.62 | $33.96 | $33.96 | 932,173 |
| 2025-04-09 | $30.98 | $34.77 | $30.52 | $34.26 | $34.26 | 1,850,186 |
| 2025-04-08 | $31.96 | $32.24 | $30.79 | $31.43 | $31.43 | 1,298,047 |
| 2025-04-07 | $28.39 | $31.79 | $28.17 | $30.52 | $30.52 | 991,700 |
| 2025-04-04 | $30.87 | $32.87 | $29.56 | $30.15 | $30.15 | 903,153 |
| 2025-04-03 | $32.24 | $33.55 | $32.20 | $32.71 | $32.71 | 833,807 |
| 2025-04-02 | $31.82 | $34.16 | $31.67 | $33.91 | $33.91 | 764,345 |
| 2025-04-01 | $32.53 | $33.38 | $32.25 | $32.87 | $32.87 | 772,715 |
| 2025-03-31 | $32.04 | $33.06 | $31.75 | $32.88 | $32.88 | 1,181,930 |
| 2025-03-28 | $33.36 | $33.40 | $32.47 | $32.83 | $32.83 | 643,171 |
| 2025-03-27 | $33.85 | $34.12 | $33.36 | $33.47 | $33.47 | 402,605 |
| 2025-03-26 | $34.44 | $34.53 | $33.62 | $33.85 | $33.85 | 556,630 |
| 2025-03-25 | $34.21 | $34.44 | $33.68 | $34.35 | $34.35 | 562,370 |
| 2025-03-24 | $33.34 | $34.12 | $33.19 | $33.95 | $33.95 | 638,016 |
| 2025-03-21 | $33.17 | $33.43 | $32.75 | $33.00 | $33.00 | 1,431,518 |
| 2025-03-20 | $34.46 | $34.87 | $33.50 | $33.69 | $33.69 | 1,166,957 |
| 2025-03-19 | $33.33 | $35.00 | $33.33 | $34.95 | $34.95 | 1,134,621 |
| 2025-03-18 | $32.79 | $33.23 | $31.83 | $33.15 | $33.15 | 1,112,947 |
| 2025-03-17 | $32.29 | $33.60 | $32.29 | $33.13 | $33.13 | 1,388,971 |
| 2025-03-14 | $31.80 | $32.33 | $31.45 | $32.23 | $32.23 | 944,537 |
| 2025-03-13 | $31.17 | $31.72 | $30.79 | $31.35 | $31.35 | 545,738 |
| 2025-03-12 | $32.10 | $32.10 | $31.05 | $31.22 | $31.13 | 615,110 |
| 2025-03-11 | $31.03 | $32.07 | $30.66 | $31.60 | $31.51 | 803,619 |
| 2025-03-10 | $30.70 | $31.37 | $29.94 | $30.97 | $30.88 | 889,565 |
| 2025-03-07 | $31.00 | $31.43 | $29.61 | $31.26 | $31.17 | 1,087,352 |
| 2025-03-06 | $30.47 | $30.59 | $29.41 | $29.84 | $29.75 | 948,702 |
| 2025-03-05 | $29.73 | $30.87 | $29.64 | $30.76 | $30.67 | 611,746 |
| 2025-03-04 | $29.86 | $30.46 | $29.18 | $29.89 | $29.80 | 836,425 |
| 2025-03-03 | $31.22 | $31.59 | $29.61 | $30.04 | $29.95 | 834,291 |
| 2025-02-28 | $29.73 | $30.47 | $29.51 | $30.45 | $30.36 | 1,038,894 |
| 2025-02-27 | $29.96 | $30.48 | $29.68 | $29.89 | $29.80 | 602,853 |
| 2025-02-26 | $29.54 | $30.63 | $29.38 | $29.90 | $29.81 | 935,676 |
| 2025-02-25 | $29.48 | $29.85 | $28.69 | $29.32 | $29.24 | 962,582 |
| 2025-02-24 | $29.39 | $29.63 | $28.45 | $29.35 | $29.27 | 891,592 |
| 2025-02-21 | $31.98 | $32.08 | $28.78 | $28.85 | $28.77 | 1,578,256 |
| 2025-02-20 | $30.65 | $32.39 | $29.76 | $31.20 | $31.11 | 1,345,888 |
| 2025-02-19 | $29.50 | $30.11 | $29.42 | $29.54 | $29.46 | 1,235,058 |
| 2025-02-18 | $29.71 | $30.41 | $28.29 | $29.39 | $29.31 | 2,492,485 |
| 2025-02-14 | $31.85 | $31.97 | $28.97 | $29.07 | $28.99 | 1,649,951 |
| 2025-02-13 | $34.04 | $34.26 | $31.99 | $32.16 | $32.07 | 1,074,980 |
| 2025-02-12 | $33.53 | $34.38 | $33.50 | $33.62 | $33.52 | 432,550 |
| 2025-02-11 | $34.59 | $34.73 | $34.00 | $34.44 | $34.34 | 351,693 |
| 2025-02-10 | $34.81 | $35.31 | $34.36 | $34.84 | $34.74 | 415,469 |
| 2025-02-07 | $34.29 | $35.19 | $34.00 | $34.62 | $34.52 | 520,713 |
| 2025-02-06 | $36.20 | $36.32 | $33.36 | $34.25 | $34.15 | 664,869 |
| 2025-02-05 | $35.52 | $36.06 | $35.16 | $36.02 | $35.92 | 413,316 |
| 2025-02-04 | $34.83 | $35.49 | $34.43 | $35.12 | $35.02 | 420,473 |
| 2025-02-03 | $34.14 | $35.47 | $34.01 | $34.99 | $34.89 | 492,446 |
| 2025-01-31 | $35.67 | $35.81 | $34.66 | $35.15 | $35.05 | 470,287 |
| 2025-01-30 | $34.92 | $35.59 | $34.62 | $35.31 | $35.21 | 567,269 |
| 2025-01-29 | $35.66 | $36.12 | $34.52 | $34.64 | $34.54 | 487,756 |
| 2025-01-28 | $35.51 | $36.23 | $35.16 | $35.77 | $35.67 | 436,977 |
| 2025-01-27 | $35.90 | $36.31 | $34.50 | $35.14 | $35.04 | 492,788 |
| 2025-01-24 | $37.31 | $37.40 | $36.53 | $36.81 | $36.70 | 353,332 |
| 2025-01-23 | $36.75 | $37.43 | $36.51 | $37.42 | $37.31 | 422,078 |
| 2025-01-22 | $36.87 | $37.12 | $36.20 | $37.03 | $36.92 | 721,455 |
| 2025-01-21 | $36.19 | $36.80 | $36.01 | $36.74 | $36.63 | 463,466 |
| 2025-01-17 | $35.27 | $35.72 | $34.92 | $35.61 | $35.51 | 650,057 |
| 2025-01-16 | $35.10 | $35.40 | $34.64 | $34.85 | $34.75 | 370,137 |
| 2025-01-15 | $35.34 | $35.42 | $34.59 | $35.08 | $34.98 | 430,551 |
| 2025-01-14 | $34.59 | $35.04 | $33.89 | $34.50 | $34.40 | 428,831 |
| 2025-01-13 | $32.44 | $33.95 | $32.42 | $33.83 | $33.73 | 497,020 |
| 2025-01-10 | $32.97 | $33.17 | $32.55 | $33.06 | $32.97 | 468,493 |
| 2025-01-08 | $31.94 | $33.36 | $31.80 | $33.28 | $33.18 | 409,601 |
| 2025-01-07 | $32.97 | $33.40 | $31.94 | $32.17 | $32.08 | 435,260 |
| 2025-01-06 | $32.95 | $33.25 | $32.59 | $33.01 | $32.92 | 566,205 |
| 2025-01-03 | $32.36 | $32.94 | $32.01 | $32.88 | $32.79 | 389,846 |
| 2025-01-02 | $32.66 | $33.09 | $32.23 | $32.38 | $32.29 | 410,224 |
| 2024-12-31 | $32.57 | $32.98 | $32.13 | $32.31 | $32.22 | 1,175,456 |
| 2024-12-30 | $32.00 | $32.81 | $31.50 | $32.47 | $32.38 | 622,511 |
| 2024-12-27 | $32.89 | $33.13 | $32.15 | $32.54 | $32.45 | 327,493 |
| 2024-12-26 | $32.55 | $33.11 | $32.21 | $33.07 | $32.98 | 371,265 |
| 2024-12-24 | $32.62 | $33.05 | $32.33 | $33.02 | $32.93 | 280,089 |
| 2024-12-23 | $32.71 | $33.41 | $32.57 | $32.82 | $32.73 | 345,825 |
| 2024-12-20 | $31.49 | $33.14 | $31.32 | $32.98 | $32.89 | 1,618,424 |
| 2024-12-19 | $32.06 | $32.75 | $31.65 | $31.95 | $31.86 | 962,379 |
| 2024-12-18 | $34.17 | $34.38 | $31.73 | $31.96 | $31.87 | 847,982 |
| 2024-12-17 | $34.50 | $34.57 | $33.66 | $34.45 | $34.35 | 489,805 |
| 2024-12-16 | $34.05 | $35.01 | $33.61 | $34.69 | $34.59 | 440,196 |
| 2024-12-13 | $34.30 | $34.91 | $33.95 | $34.09 | $33.99 | 729,632 |
| 2024-12-12 | $35.00 | $35.14 | $34.21 | $34.22 | $34.12 | 391,137 |
| 2024-12-11 | $34.50 | $35.32 | $34.26 | $35.09 | $34.99 | 456,044 |
| 2024-12-10 | $34.05 | $34.64 | $34.05 | $34.26 | $34.16 | 536,756 |
| 2024-12-09 | $36.80 | $37.00 | $34.07 | $34.11 | $34.01 | 883,371 |
| 2024-12-06 | $37.11 | $37.74 | $36.04 | $37.05 | $36.94 | 876,102 |
| 2024-12-05 | $35.61 | $35.62 | $34.56 | $34.93 | $34.83 | 500,131 |
| 2024-12-04 | $34.90 | $36.00 | $34.90 | $35.97 | $35.87 | 531,475 |
| 2024-12-03 | $34.50 | $35.10 | $34.21 | $34.90 | $34.80 | 378,258 |
| 2024-12-02 | $34.81 | $35.40 | $33.57 | $34.46 | $34.36 | 1,124,208 |
| 2024-11-29 | $34.89 | $35.22 | $34.50 | $34.77 | $34.67 | 317,115 |
| 2024-11-27 | $35.38 | $35.50 | $34.18 | $34.66 | $34.56 | 596,561 |
| 2024-11-26 | $35.27 | $35.67 | $34.80 | $34.87 | $34.77 | 708,524 |
| 2024-11-25 | $36.71 | $36.75 | $35.25 | $35.45 | $35.35 | 518,285 |
| 2024-11-22 | $36.00 | $36.37 | $35.81 | $36.25 | $36.25 | 475,667 |
| 2024-11-21 | $35.10 | $36.21 | $35.07 | $35.70 | $35.70 | 415,808 |
| 2024-11-20 | $35.13 | $35.47 | $34.66 | $34.96 | $34.96 | 435,332 |
| 2024-11-19 | $34.20 | $35.20 | $34.02 | $35.11 | $35.11 | 497,315 |
| 2024-11-18 | $33.76 | $34.20 | $33.55 | $33.93 | $33.93 | 363,869 |
| 2024-11-15 | $34.63 | $34.63 | $33.62 | $33.72 | $33.72 | 468,034 |
| 2024-11-14 | $36.13 | $36.26 | $34.24 | $34.33 | $34.33 | 503,915 |
| 2024-11-13 | $36.61 | $37.05 | $35.97 | $36.13 | $36.13 | 377,599 |
| 2024-11-12 | $37.00 | $37.99 | $36.08 | $36.13 | $36.13 | 605,929 |
| 2024-11-11 | $37.00 | $37.42 | $36.32 | $36.92 | $36.92 | 580,643 |
| 2024-11-08 | $35.66 | $36.92 | $35.66 | $36.59 | $36.59 | 894,168 |
| 2024-11-07 | $35.61 | $35.84 | $35.01 | $35.43 | $35.43 | 843,534 |
| 2024-11-06 | $35.00 | $35.55 | $33.78 | $35.47 | $35.47 | 1,396,512 |
| 2024-11-05 | $31.47 | $33.08 | $31.41 | $33.04 | $33.04 | 893,077 |
| 2024-11-04 | $30.68 | $31.73 | $30.54 | $31.51 | $31.51 | 731,048 |
| 2024-11-01 | $30.49 | $31.27 | $30.29 | $30.72 | $30.72 | 674,740 |
| 2024-10-31 | $32.00 | $32.00 | $30.06 | $30.07 | $30.07 | 873,469 |
| 2024-10-30 | $29.71 | $33.29 | $29.37 | $31.64 | $31.64 | 1,596,317 |
| 2024-10-29 | $28.00 | $28.53 | $27.87 | $28.40 | $28.40 | 504,944 |
| 2024-10-28 | $28.51 | $28.51 | $28.13 | $28.23 | $28.23 | 441,398 |
| 2024-10-25 | $28.66 | $28.71 | $28.21 | $28.25 | $28.25 | 367,303 |
| 2024-10-24 | $28.13 | $28.66 | $28.07 | $28.36 | $28.36 | 327,169 |
| 2024-10-23 | $28.55 | $28.71 | $27.88 | $28.15 | $28.15 | 1,080,050 |
| 2024-10-22 | $28.89 | $28.98 | $28.06 | $28.47 | $28.47 | 406,459 |
| 2024-10-21 | $28.95 | $29.17 | $28.36 | $28.78 | $28.78 | 564,240 |
| 2024-10-18 | $28.91 | $28.95 | $28.49 | $28.72 | $28.72 | 734,231 |
| 2024-10-17 | $28.89 | $28.98 | $28.41 | $28.85 | $28.85 | 490,137 |
| 2024-10-16 | $28.40 | $28.81 | $28.13 | $28.81 | $28.81 | 444,753 |
| 2024-10-15 | $28.52 | $28.66 | $27.77 | $28.22 | $28.22 | 736,405 |
| 2024-10-14 | $29.13 | $29.25 | $28.51 | $28.54 | $28.54 | 589,799 |
| 2024-10-11 | $29.02 | $29.45 | $28.85 | $29.18 | $29.18 | 733,171 |
| 2024-10-10 | $30.26 | $30.40 | $28.37 | $28.87 | $28.87 | 1,149,793 |
| 2024-10-09 | $30.50 | $30.79 | $30.21 | $30.69 | $30.69 | 510,495 |
| 2024-10-08 | $30.42 | $30.91 | $30.28 | $30.65 | $30.65 | 662,390 |
| 2024-10-07 | $30.35 | $30.98 | $29.97 | $30.35 | $30.35 | 1,505,102 |
| 2024-10-04 | $29.51 | $30.48 | $29.00 | $30.35 | $30.35 | 685,619 |
| 2024-10-03 | $29.81 | $29.96 | $29.08 | $29.28 | $29.28 | 353,956 |
| 2024-10-02 | $29.91 | $30.19 | $29.49 | $29.70 | $29.70 | 664,501 |
| 2024-10-01 | $28.20 | $29.87 | $28.01 | $29.70 | $29.70 | 710,869 |
| 2024-09-30 | $27.75 | $28.32 | $27.64 | $28.22 | $28.22 | 462,249 |
| 2024-09-27 | $28.01 | $28.01 | $27.55 | $27.87 | $27.87 | 496,043 |
| 2024-09-26 | $27.86 | $28.04 | $27.62 | $27.77 | $27.77 | 368,059 |
| 2024-09-25 | $27.23 | $27.71 | $27.00 | $27.52 | $27.52 | 379,252 |
| 2024-09-24 | $28.40 | $28.46 | $26.75 | $27.16 | $27.16 | 504,899 |
| 2024-09-23 | $28.54 | $28.90 | $28.41 | $28.58 | $28.58 | 379,025 |
| 2024-09-20 | $28.24 | $28.62 | $28.00 | $28.41 | $28.41 | 1,037,825 |
| 2024-09-19 | $28.27 | $28.48 | $27.64 | $28.19 | $28.19 | 362,817 |
| 2024-09-18 | $27.71 | $28.09 | $27.37 | $27.61 | $27.61 | 528,300 |
| 2024-09-17 | $27.85 | $28.14 | $27.56 | $27.60 | $27.60 | 387,479 |
| 2024-09-16 | $28.06 | $28.06 | $27.57 | $27.82 | $27.82 | 375,814 |
| 2024-09-13 | $27.86 | $28.45 | $27.71 | $28.07 | $28.07 | 421,134 |
| 2024-09-12 | $26.85 | $27.58 | $26.85 | $27.58 | $27.58 | 220,523 |
| 2024-09-11 | $26.59 | $26.96 | $26.00 | $26.83 | $26.83 | 427,906 |
| 2024-09-10 | $26.80 | $26.93 | $26.33 | $26.74 | $26.74 | 483,438 |
| 2024-09-09 | $26.54 | $27.04 | $26.54 | $26.69 | $26.69 | 285,334 |
| 2024-09-06 | $27.63 | $27.67 | $26.30 | $26.34 | $26.34 | 453,855 |
| 2024-09-05 | $27.76 | $27.76 | $27.20 | $27.68 | $27.68 | 371,604 |
| 2024-09-04 | $27.48 | $27.94 | $27.15 | $27.75 | $27.75 | 282,598 |
| 2024-09-03 | $28.50 | $28.62 | $27.41 | $27.50 | $27.50 | 366,070 |
| 2024-08-30 | $28.40 | $28.57 | $28.16 | $28.54 | $28.54 | 339,807 |
| 2024-08-29 | $28.30 | $28.65 | $28.19 | $28.29 | $28.29 | 622,315 |
| 2024-08-28 | $27.67 | $28.39 | $27.57 | $28.11 | $28.11 | 657,695 |
| 2024-08-27 | $27.86 | $27.98 | $27.48 | $27.57 | $27.57 | 485,851 |
| 2024-08-26 | $28.33 | $28.94 | $28.01 | $28.11 | $28.11 | 338,735 |
| 2024-08-23 | $28.41 | $29.02 | $28.14 | $28.42 | $28.42 | 435,696 |
| 2024-08-22 | $27.92 | $28.32 | $27.75 | $28.06 | $28.06 | 479,254 |
| 2024-08-21 | $27.66 | $28.01 | $27.58 | $27.84 | $27.84 | 539,715 |
| 2024-08-20 | $27.76 | $27.86 | $27.37 | $27.63 | $27.63 | 281,963 |
| 2024-08-19 | $27.77 | $27.88 | $27.40 | $27.81 | $27.81 | 510,131 |
| 2024-08-16 | $28.00 | $28.13 | $27.71 | $27.75 | $27.75 | 1,024,244 |
| 2024-08-15 | $28.22 | $28.38 | $27.68 | $27.80 | $27.80 | 725,682 |
| 2024-08-14 | $27.68 | $28.06 | $27.53 | $27.79 | $27.79 | 616,218 |
| 2024-08-13 | $27.58 | $27.79 | $27.30 | $27.57 | $27.57 | 556,086 |
| 2024-08-12 | $27.65 | $27.85 | $27.27 | $27.42 | $27.42 | 307,710 |
| 2024-08-09 | $27.54 | $27.99 | $27.17 | $27.60 | $27.60 | 388,781 |
| 2024-08-08 | $26.60 | $27.56 | $26.26 | $27.54 | $27.54 | 442,946 |
| 2024-08-07 | $26.97 | $26.98 | $26.31 | $26.37 | $26.37 | 534,265 |
| 2024-08-06 | $26.52 | $26.60 | $25.71 | $26.47 | $26.47 | 824,591 |
| 2024-08-05 | $24.68 | $26.32 | $22.73 | $26.12 | $26.12 | 1,261,515 |
| 2024-08-02 | $27.01 | $27.13 | $26.10 | $26.51 | $26.51 | 974,707 |
| 2024-08-01 | $28.50 | $28.50 | $27.58 | $27.73 | $27.73 | 730,572 |
| 2024-07-31 | $28.36 | $29.09 | $27.82 | $28.20 | $28.20 | 966,697 |
| 2024-07-30 | $29.80 | $29.85 | $27.32 | $28.00 | $28.00 | 2,022,130 |
| 2024-07-29 | $28.69 | $29.05 | $28.08 | $28.20 | $28.20 | 635,499 |
| 2024-07-26 | $28.45 | $28.67 | $28.22 | $28.50 | $28.50 | 454,015 |
| 2024-07-25 | $27.92 | $28.65 | $27.88 | $28.17 | $28.17 | 504,223 |
| 2024-07-24 | $27.62 | $28.42 | $27.51 | $27.79 | $27.79 | 509,914 |
| 2024-07-23 | $28.90 | $29.64 | $27.77 | $27.93 | $27.93 | 1,564,057 |
| 2024-07-22 | $28.02 | $28.91 | $27.78 | $28.77 | $28.77 | 618,561 |
| 2024-07-19 | $27.89 | $28.03 | $27.57 | $27.79 | $27.79 | 1,335,197 |
| 2024-07-18 | $28.06 | $28.56 | $27.64 | $27.84 | $27.84 | 491,621 |
| 2024-07-17 | $28.37 | $28.70 | $27.87 | $27.97 | $27.97 | 724,887 |
| 2024-07-16 | $27.50 | $28.47 | $27.50 | $28.37 | $28.37 | 779,844 |
| 2024-07-15 | $26.84 | $27.40 | $26.68 | $27.23 | $27.23 | 420,902 |
| 2024-07-12 | $27.00 | $27.40 | $26.61 | $26.63 | $26.63 | 481,119 |
| 2024-07-11 | $26.93 | $27.09 | $26.54 | $26.68 | $26.68 | 517,121 |
| 2024-07-10 | $26.09 | $26.68 | $26.04 | $26.67 | $26.67 | 461,172 |
| 2024-07-09 | $25.97 | $26.19 | $25.92 | $25.95 | $25.95 | 430,236 |
| 2024-07-08 | $25.92 | $26.46 | $25.85 | $25.92 | $25.92 | 355,463 |
| 2024-07-05 | $25.70 | $25.83 | $25.55 | $25.71 | $25.71 | 289,309 |
| 2024-07-03 | $25.62 | $25.95 | $25.44 | $25.74 | $25.74 | 186,385 |
| 2024-07-02 | $25.24 | $25.52 | $25.11 | $25.48 | $25.48 | 440,034 |
| 2024-07-01 | $25.60 | $25.74 | $25.04 | $25.28 | $25.28 | 614,718 |
| 2024-06-28 | $25.81 | $26.01 | $25.44 | $25.51 | $25.51 | 2,018,794 |
| 2024-06-27 | $26.00 | $26.07 | $25.51 | $25.57 | $25.57 | 609,564 |
| 2024-06-26 | $25.72 | $26.21 | $25.50 | $25.94 | $25.94 | 816,431 |
| 2024-06-25 | $25.71 | $26.07 | $25.33 | $25.40 | $25.40 | 512,728 |
| 2024-06-24 | $26.01 | $26.63 | $25.71 | $25.74 | $25.74 | 815,475 |
| 2024-06-21 | $25.11 | $26.04 | $24.88 | $26.00 | $26.00 | 2,905,486 |
| 2024-06-20 | $26.10 | $26.14 | $25.07 | $25.19 | $25.19 | 751,988 |
| 2024-06-18 | $24.80 | $26.15 | $24.75 | $26.11 | $26.11 | 827,337 |
| 2024-06-17 | $24.50 | $24.85 | $24.02 | $24.80 | $24.80 | 614,646 |
| 2024-06-14 | $24.41 | $24.69 | $24.23 | $24.66 | $24.66 | 573,384 |
| 2024-06-13 | $25.00 | $25.09 | $24.27 | $24.69 | $24.69 | 382,531 |
| 2024-06-12 | $24.25 | $25.00 | $24.06 | $24.91 | $24.91 | 804,729 |
| 2024-06-11 | $24.32 | $24.62 | $24.01 | $24.51 | $24.51 | 323,712 |
| 2024-06-10 | $24.15 | $24.51 | $24.15 | $24.40 | $24.40 | 344,172 |
| 2024-06-07 | $24.22 | $24.71 | $23.95 | $24.27 | $24.27 | 374,071 |
| 2024-06-06 | $24.50 | $25.10 | $24.31 | $24.38 | $24.38 | 494,825 |
| 2024-06-05 | $24.21 | $24.67 | $23.96 | $24.62 | $24.62 | 557,909 |
| 2024-06-04 | $23.61 | $23.98 | $23.29 | $23.65 | $23.65 | 430,965 |
| 2024-06-03 | $23.70 | $23.88 | $23.57 | $23.65 | $23.65 | 404,811 |
| 2024-05-31 | $23.47 | $23.70 | $23.32 | $23.55 | $23.55 | 431,730 |
| 2024-05-30 | $23.33 | $23.60 | $23.32 | $23.39 | $23.39 | 260,992 |
| 2024-05-29 | $23.73 | $23.75 | $23.20 | $23.23 | $23.23 | 353,488 |
| 2024-05-28 | $24.00 | $24.32 | $23.74 | $23.78 | $23.78 | 598,755 |
| 2024-05-24 | $23.74 | $24.11 | $23.66 | $23.92 | $23.92 | 304,709 |
| 2024-05-23 | $23.89 | $24.10 | $23.65 | $23.71 | $23.71 | 289,849 |
| 2024-05-22 | $24.03 | $24.21 | $23.72 | $23.88 | $23.88 | 295,060 |
| 2024-05-21 | $24.13 | $24.68 | $23.80 | $24.19 | $24.19 | 646,984 |
| 2024-05-20 | $23.49 | $24.84 | $23.49 | $24.35 | $24.35 | 1,010,201 |
| 2024-05-17 | $23.24 | $23.43 | $22.89 | $23.35 | $23.35 | 361,134 |
| 2024-05-16 | $23.36 | $23.40 | $22.97 | $22.99 | $22.99 | 248,785 |
| 2024-05-15 | $23.21 | $23.36 | $23.01 | $23.30 | $23.30 | 331,986 |
| 2024-05-14 | $23.00 | $23.01 | $22.71 | $22.97 | $22.97 | 364,947 |
| 2024-05-13 | $22.90 | $23.01 | $22.64 | $22.84 | $22.84 | 570,381 |
| 2024-05-10 | $22.33 | $22.80 | $22.27 | $22.72 | $22.72 | 411,518 |
| 2024-05-09 | $22.00 | $22.61 | $21.98 | $22.47 | $22.47 | 430,405 |
| 2024-05-08 | $21.66 | $22.02 | $21.53 | $21.99 | $21.99 | 328,242 |
| 2024-05-07 | $21.54 | $21.96 | $21.42 | $21.67 | $21.67 | 310,902 |
| 2024-05-06 | $21.55 | $21.70 | $21.35 | $21.55 | $21.55 | 558,804 |
| 2024-05-03 | $21.44 | $21.48 | $20.69 | $21.22 | $21.22 | 699,995 |
| 2024-05-02 | $20.71 | $21.00 | $20.25 | $20.99 | $20.99 | 690,601 |
| 2024-05-01 | $20.95 | $21.23 | $19.88 | $20.52 | $20.52 | 1,161,057 |
| 2024-04-30 | $21.82 | $22.00 | $21.45 | $21.52 | $21.52 | 480,590 |
| 2024-04-29 | $21.58 | $22.00 | $21.42 | $21.93 | $21.93 | 336,744 |
| 2024-04-26 | $21.66 | $21.79 | $21.48 | $21.67 | $21.67 | 371,475 |
| 2024-04-25 | $21.35 | $21.50 | $21.11 | $21.39 | $21.39 | 434,214 |
| 2024-04-24 | $21.41 | $21.55 | $21.18 | $21.51 | $21.51 | 294,548 |
| 2024-04-23 | $21.03 | $21.44 | $21.03 | $21.31 | $21.31 | 317,738 |
| 2024-04-22 | $21.02 | $21.21 | $20.90 | $20.95 | $20.95 | 497,838 |
| 2024-04-19 | $21.21 | $21.49 | $20.71 | $20.95 | $20.95 | 684,685 |
| 2024-04-18 | $21.63 | $22.12 | $21.17 | $21.25 | $21.25 | 936,538 |
| 2024-04-17 | $21.74 | $21.86 | $21.35 | $21.57 | $21.57 | 709,292 |
| 2024-04-16 | $20.76 | $21.54 | $20.46 | $21.51 | $21.51 | 551,682 |
| 2024-04-15 | $20.78 | $21.01 | $20.53 | $20.91 | $20.91 | 533,833 |
| 2024-04-12 | $20.94 | $21.17 | $20.43 | $20.60 | $20.60 | 455,779 |
| 2024-04-11 | $20.81 | $21.07 | $20.71 | $20.95 | $20.95 | 679,365 |
| 2024-04-10 | $20.63 | $20.89 | $20.41 | $20.77 | $20.77 | 433,636 |
| 2024-04-09 | $20.90 | $21.07 | $20.74 | $20.91 | $20.91 | 708,973 |
| 2024-04-08 | $20.85 | $21.37 | $20.85 | $21.17 | $21.17 | 949,866 |
| 2024-04-05 | $20.62 | $21.10 | $20.54 | $20.90 | $20.90 | 750,439 |
| 2024-04-04 | $20.55 | $21.03 | $20.36 | $20.65 | $20.65 | 697,837 |
| 2024-04-03 | $20.69 | $20.84 | $20.34 | $20.44 | $20.44 | 1,351,574 |
| 2024-04-02 | $21.41 | $21.42 | $20.70 | $20.74 | $20.74 | 1,217,527 |
| 2024-04-01 | $22.33 | $22.36 | $21.48 | $21.52 | $21.52 | 482,307 |
| 2024-03-28 | $21.81 | $22.12 | $21.81 | $22.09 | $22.09 | 446,528 |
| 2024-03-27 | $22.12 | $22.12 | $21.70 | $21.83 | $21.83 | 479,488 |
| 2024-03-26 | $21.79 | $22.19 | $21.65 | $21.85 | $21.85 | 479,309 |
| 2024-03-25 | $22.00 | $22.19 | $21.68 | $21.75 | $21.75 | 337,176 |
| 2024-03-22 | $22.50 | $22.50 | $21.81 | $21.89 | $21.89 | 353,718 |
| 2024-03-21 | $22.42 | $22.52 | $22.06 | $22.30 | $22.30 | 566,244 |
| 2024-03-20 | $22.41 | $22.49 | $21.75 | $22.09 | $22.09 | 636,703 |
| 2024-03-19 | $21.57 | $22.17 | $21.30 | $22.09 | $22.09 | 683,071 |
| 2024-03-18 | $21.90 | $21.91 | $21.43 | $21.55 | $21.55 | 454,047 |
| 2024-03-15 | $21.87 | $22.19 | $21.27 | $21.97 | $21.97 | 1,874,839 |
| 2024-03-14 | $23.02 | $23.45 | $21.71 | $21.97 | $21.97 | 820,676 |
| 2024-03-13 | $23.02 | $23.33 | $22.62 | $23.00 | $23.00 | 581,120 |
| 2024-03-12 | $22.80 | $23.19 | $22.65 | $22.99 | $22.99 | 491,701 |
| 2024-03-11 | $23.45 | $23.45 | $22.65 | $22.80 | $22.80 | 539,866 |
| 2024-03-08 | $23.88 | $24.00 | $23.17 | $23.41 | $23.41 | 435,447 |
| 2024-03-07 | $23.37 | $23.61 | $23.31 | $23.60 | $23.60 | 492,437 |
| 2024-03-06 | $23.19 | $23.50 | $22.81 | $23.28 | $23.28 | 661,308 |
| 2024-03-05 | $23.04 | $23.25 | $22.66 | $22.81 | $22.81 | 679,382 |
| 2024-03-04 | $22.98 | $23.26 | $22.59 | $23.04 | $23.04 | 2,477,818 |
| 2024-03-01 | $22.85 | $22.91 | $22.17 | $22.84 | $22.84 | 951,649 |
| 2024-02-29 | $22.93 | $23.00 | $22.36 | $22.71 | $22.71 | 1,434,903 |
| 2024-02-28 | $23.18 | $23.69 | $22.33 | $22.50 | $22.50 | 1,203,828 |
| 2024-02-27 | $21.50 | $23.02 | $20.02 | $22.93 | $22.93 | 1,885,694 |
| 2024-02-26 | $21.34 | $21.35 | $21.01 | $21.09 | $21.09 | 641,427 |
| 2024-02-23 | $21.08 | $21.34 | $20.83 | $21.26 | $21.26 | 486,443 |
| 2024-02-22 | $21.04 | $21.15 | $20.86 | $21.00 | $21.00 | 630,726 |
| 2024-02-21 | $20.94 | $20.94 | $20.50 | $20.87 | $20.87 | 446,124 |
| 2024-02-20 | $21.12 | $21.12 | $20.72 | $20.94 | $20.94 | 577,491 |
| 2024-02-16 | $21.21 | $21.29 | $20.94 | $21.12 | $21.12 | 535,502 |
| 2024-02-15 | $20.90 | $21.30 | $20.85 | $21.20 | $21.20 | 835,769 |
| 2024-02-14 | $20.00 | $20.93 | $19.73 | $20.89 | $20.89 | 988,075 |
| 2024-02-13 | $19.64 | $20.05 | $19.57 | $19.67 | $19.67 | 471,649 |
| 2024-02-12 | $20.16 | $20.20 | $19.91 | $20.05 | $20.05 | 357,213 |
| 2024-02-09 | $19.81 | $19.90 | $19.60 | $19.90 | $19.90 | 458,236 |
| 2024-02-08 | $19.30 | $19.85 | $19.24 | $19.73 | $19.73 | 348,197 |
| 2024-02-07 | $19.27 | $19.45 | $19.06 | $19.25 | $19.25 | 360,944 |
| 2024-02-06 | $19.13 | $19.26 | $19.00 | $19.15 | $19.15 | 326,287 |
| 2024-02-05 | $19.00 | $19.24 | $18.73 | $19.10 | $19.10 | 449,843 |
| 2024-02-02 | $19.72 | $19.72 | $19.06 | $19.16 | $19.16 | 566,432 |
| 2024-02-01 | $19.55 | $19.88 | $19.39 | $19.88 | $19.88 | 531,483 |
| 2024-01-31 | $19.66 | $19.82 | $19.40 | $19.41 | $19.41 | 402,096 |
| 2024-01-30 | $19.89 | $20.02 | $19.63 | $19.67 | $19.67 | 366,392 |
| 2024-01-29 | $19.61 | $19.98 | $19.54 | $19.95 | $19.95 | 395,294 |
| 2024-01-26 | $19.64 | $19.89 | $19.44 | $19.58 | $19.58 | 425,710 |
| 2024-01-25 | $19.58 | $19.66 | $19.34 | $19.55 | $19.55 | 476,755 |
| 2024-01-24 | $19.64 | $19.64 | $19.28 | $19.31 | $19.31 | 357,226 |
| 2024-01-23 | $19.87 | $19.87 | $19.25 | $19.37 | $19.37 | 421,651 |
| 2024-01-22 | $19.25 | $19.72 | $19.11 | $19.63 | $19.63 | 598,020 |
| 2024-01-19 | $19.34 | $19.39 | $18.85 | $19.08 | $19.08 | 588,157 |
| 2024-01-18 | $19.21 | $19.29 | $19.04 | $19.24 | $19.24 | 463,216 |
| 2024-01-17 | $18.86 | $19.19 | $18.76 | $19.04 | $19.04 | 494,014 |
| 2024-01-16 | $19.30 | $19.30 | $18.91 | $19.03 | $19.03 | 504,293 |
| 2024-01-12 | $19.28 | $19.50 | $19.17 | $19.35 | $19.35 | 354,267 |
| 2024-01-11 | $19.37 | $19.37 | $19.01 | $19.16 | $19.16 | 498,876 |
| 2024-01-10 | $18.79 | $19.42 | $18.74 | $19.17 | $19.17 | 753,150 |
| 2024-01-09 | $19.25 | $19.25 | $18.65 | $18.66 | $18.66 | 693,726 |
| 2024-01-08 | $18.86 | $19.35 | $18.60 | $19.33 | $19.33 | 489,660 |
| 2024-01-05 | $19.14 | $19.17 | $18.88 | $18.88 | $18.88 | 755,618 |
| 2024-01-04 | $19.33 | $19.70 | $19.14 | $19.20 | $19.20 | 701,002 |
| 2024-01-03 | $19.68 | $19.68 | $19.06 | $19.18 | $19.18 | 665,877 |
| 2024-01-02 | $20.00 | $20.13 | $19.49 | $19.72 | $19.72 | 967,584 |
| 2023-12-29 | $20.18 | $20.36 | $19.80 | $20.04 | $20.04 | 905,408 |
| 2023-12-28 | $19.68 | $20.19 | $19.47 | $20.19 | $20.19 | 908,901 |
| 2023-12-27 | $19.32 | $19.81 | $19.18 | $19.67 | $19.67 | 733,550 |
| 2023-12-26 | $19.20 | $19.33 | $18.93 | $19.28 | $19.28 | 416,778 |
| 2023-12-22 | $18.98 | $19.32 | $18.92 | $19.27 | $19.27 | 415,396 |
| 2023-12-21 | $18.83 | $18.95 | $18.75 | $18.91 | $18.91 | 453,111 |
| 2023-12-20 | $19.27 | $19.40 | $18.62 | $18.63 | $18.63 | 781,159 |
| 2023-12-19 | $18.98 | $19.36 | $18.92 | $19.36 | $19.36 | 752,649 |
| 2023-12-18 | $19.02 | $19.14 | $18.72 | $18.92 | $18.92 | 886,588 |
| 2023-12-15 | $19.09 | $19.58 | $18.81 | $18.98 | $18.98 | 3,238,600 |
| 2023-12-14 | $19.45 | $19.70 | $18.97 | $19.16 | $19.16 | 1,050,966 |
| 2023-12-13 | $18.92 | $19.35 | $18.85 | $19.31 | $19.31 | 946,290 |
| 2023-12-12 | $18.97 | $19.04 | $18.75 | $18.87 | $18.87 | 668,380 |
| 2023-12-11 | $18.37 | $19.14 | $18.26 | $19.01 | $19.01 | 1,013,573 |
| 2023-12-08 | $18.66 | $18.75 | $18.41 | $18.51 | $18.51 | 802,347 |
| 2023-12-07 | $18.52 | $18.59 | $18.24 | $18.58 | $18.58 | 627,955 |
| 2023-12-06 | $18.74 | $19.01 | $18.45 | $18.45 | $18.45 | 476,129 |
| 2023-12-05 | $19.07 | $19.19 | $18.56 | $18.65 | $18.65 | 746,630 |
| 2023-12-04 | $18.80 | $19.46 | $18.76 | $19.21 | $19.21 | 1,094,758 |
| 2023-12-01 | $18.44 | $19.00 | $18.44 | $18.96 | $18.96 | 994,712 |
| 2023-11-30 | $18.19 | $18.50 | $18.12 | $18.43 | $18.43 | 839,935 |
| 2023-11-29 | $18.23 | $18.41 | $17.97 | $18.04 | $18.04 | 740,107 |
| 2023-11-28 | $18.91 | $18.92 | $18.02 | $18.19 | $18.19 | 940,219 |
| 2023-11-27 | $18.82 | $19.06 | $18.67 | $18.93 | $18.93 | 1,179,481 |
| 2023-11-24 | $18.45 | $18.94 | $18.45 | $18.81 | $18.81 | 603,757 |
| 2023-11-22 | $18.56 | $18.81 | $18.27 | $18.44 | $18.44 | 1,150,812 |
| 2023-11-21 | $19.26 | $19.35 | $18.38 | $18.67 | $18.67 | 3,349,103 |
| 2023-11-20 | $18.74 | $19.40 | $18.61 | $19.25 | $19.25 | 4,303,879 |
| 2023-11-17 | $18.54 | $18.96 | $18.34 | $18.56 | $18.56 | 7,076,134 |
| 2023-11-16 | $19.61 | $19.89 | $18.07 | $18.46 | $18.46 | 2,622,325 |
| 2023-11-15 | $20.95 | $20.95 | $20.66 | $20.79 | $20.79 | 619,524 |
| 2023-11-14 | $20.48 | $20.89 | $20.18 | $20.86 | $20.86 | 1,112,697 |
| 2023-11-13 | $19.79 | $20.35 | $19.75 | $20.15 | $20.15 | 1,838,018 |
| 2023-11-10 | $19.51 | $19.95 | $19.49 | $19.80 | $19.80 | 957,119 |
| 2023-11-09 | $19.87 | $20.17 | $19.53 | $19.59 | $19.59 | 712,562 |
| 2023-11-08 | $19.76 | $19.80 | $19.63 | $19.74 | $19.74 | 469,568 |
| 2023-11-07 | $19.69 | $20.01 | $19.57 | $19.75 | $19.75 | 622,704 |
| 2023-11-06 | $20.03 | $20.06 | $19.67 | $19.75 | $19.75 | 508,148 |
| 2023-11-03 | $20.47 | $20.89 | $20.00 | $20.04 | $20.04 | 1,942,023 |
| 2023-11-02 | $19.98 | $20.32 | $18.74 | $19.87 | $19.87 | 1,064,347 |
| 2023-11-01 | $19.21 | $19.58 | $19.18 | $19.50 | $19.50 | 745,083 |
| 2023-10-31 | $18.55 | $19.13 | $18.53 | $19.07 | $19.07 | 797,768 |
| 2023-10-30 | $19.08 | $19.28 | $18.40 | $18.54 | $18.54 | 647,255 |
| 2023-10-27 | $19.10 | $19.19 | $18.73 | $18.99 | $18.99 | 484,174 |
| 2023-10-26 | $18.98 | $19.11 | $18.83 | $19.01 | $19.01 | 374,452 |
| 2023-10-25 | $19.20 | $19.20 | $18.83 | $18.95 | $18.95 | 620,744 |
| 2023-10-24 | $19.19 | $19.37 | $19.01 | $19.10 | $19.10 | 538,148 |
| 2023-10-23 | $18.80 | $19.21 | $18.60 | $19.04 | $19.04 | 616,848 |
| 2023-10-20 | $19.10 | $19.23 | $18.80 | $18.86 | $18.86 | 519,665 |
| 2023-10-19 | $19.53 | $19.68 | $18.96 | $19.10 | $19.10 | 659,082 |
| 2023-10-18 | $19.02 | $19.51 | $18.92 | $19.51 | $19.51 | 854,956 |
| 2023-10-17 | $18.56 | $19.45 | $18.55 | $19.09 | $19.09 | 4,024,603 |
| 2023-10-16 | $19.25 | $19.41 | $18.03 | $18.63 | $18.63 | 1,176,882 |
| 2023-10-13 | $18.15 | $19.18 | $18.15 | $18.89 | $18.89 | 1,052,348 |
| 2023-10-12 | $18.32 | $18.37 | $17.80 | $18.04 | $18.04 | 323,171 |
| 2023-10-11 | $18.21 | $18.45 | $18.04 | $18.25 | $18.25 | 509,640 |
| 2023-10-10 | $17.93 | $18.66 | $17.91 | $18.14 | $18.14 | 1,010,159 |
| 2023-10-09 | $16.82 | $17.99 | $16.79 | $17.81 | $17.81 | 1,017,808 |
| 2023-10-06 | $16.59 | $16.90 | $16.32 | $16.86 | $16.86 | 643,221 |
| 2023-10-05 | $16.22 | $16.67 | $16.20 | $16.58 | $16.58 | 346,492 |
| 2023-10-04 | $16.11 | $16.34 | $15.81 | $16.27 | $16.27 | 344,085 |
| 2023-10-03 | $16.20 | $16.39 | $16.11 | $16.18 | $16.18 | 353,637 |
| 2023-10-02 | $16.63 | $16.75 | $16.19 | $16.27 | $16.27 | 488,890 |
| 2023-09-29 | $16.75 | $16.84 | $16.49 | $16.70 | $16.70 | 1,003,816 |
| 2023-09-28 | $16.63 | $16.79 | $16.59 | $16.61 | $16.61 | 288,079 |
| 2023-09-27 | $16.58 | $16.98 | $16.49 | $16.76 | $16.76 | 523,086 |
| 2023-09-26 | $16.45 | $16.62 | $16.39 | $16.41 | $16.41 | 268,244 |
| 2023-09-25 | $16.25 | $16.56 | $16.23 | $16.52 | $16.52 | 347,082 |
| 2023-09-22 | $16.83 | $16.85 | $16.32 | $16.36 | $16.36 | 340,865 |
| 2023-09-21 | $16.82 | $17.31 | $16.64 | $16.70 | $16.70 | 600,540 |
| 2023-09-20 | $16.78 | $17.12 | $16.69 | $16.95 | $16.95 | 413,965 |
| 2023-09-19 | $17.15 | $17.26 | $16.60 | $16.73 | $16.73 | 376,254 |
| 2023-09-18 | $16.68 | $17.28 | $16.53 | $17.14 | $17.14 | 486,350 |
| 2023-09-15 | $16.43 | $16.85 | $16.37 | $16.69 | $16.69 | 5,056,031 |
| 2023-09-14 | $16.49 | $16.69 | $16.24 | $16.42 | $16.42 | 683,021 |
| 2023-09-13 | $17.47 | $17.54 | $16.40 | $16.44 | $16.44 | 652,413 |
| 2023-09-12 | $17.13 | $17.74 | $17.10 | $17.57 | $17.57 | 550,648 |
| 2023-09-11 | $17.05 | $17.39 | $17.03 | $17.28 | $17.28 | 587,195 |
| 2023-09-08 | $17.26 | $17.38 | $16.71 | $16.88 | $16.88 | 353,492 |
| 2023-09-07 | $17.14 | $17.35 | $16.99 | $17.29 | $17.29 | 445,003 |
| 2023-09-06 | $17.42 | $17.66 | $16.96 | $17.14 | $17.14 | 518,003 |
| 2023-09-05 | $17.40 | $17.64 | $17.17 | $17.43 | $17.43 | 541,462 |
| 2023-09-01 | $17.29 | $17.70 | $17.29 | $17.42 | $17.42 | 485,564 |
| 2023-08-31 | $17.13 | $17.31 | $17.06 | $17.12 | $17.12 | 379,447 |
| 2023-08-30 | $16.93 | $17.32 | $16.93 | $17.09 | $17.09 | 357,356 |
| 2023-08-29 | $16.64 | $17.05 | $16.62 | $16.98 | $16.98 | 268,064 |
| 2023-08-28 | $16.50 | $16.76 | $16.46 | $16.64 | $16.64 | 215,950 |
| 2023-08-25 | $16.60 | $16.60 | $16.12 | $16.40 | $16.40 | 289,752 |
| 2023-08-24 | $16.72 | $16.88 | $16.40 | $16.40 | $16.40 | 224,895 |
| 2023-08-23 | $16.66 | $16.84 | $16.61 | $16.72 | $16.72 | 180,387 |
| 2023-08-22 | $16.63 | $16.83 | $16.48 | $16.63 | $16.63 | 240,761 |
| 2023-08-21 | $16.41 | $16.60 | $16.17 | $16.50 | $16.50 | 364,489 |
| 2023-08-18 | $15.91 | $16.35 | $15.75 | $16.30 | $16.30 | 269,536 |
| 2023-08-17 | $16.55 | $16.69 | $15.99 | $16.01 | $16.01 | 313,203 |
| 2023-08-16 | $16.85 | $16.95 | $16.43 | $16.48 | $16.48 | 456,549 |
| 2023-08-15 | $17.07 | $17.22 | $16.78 | $16.89 | $16.89 | 263,619 |
| 2023-08-14 | $17.00 | $17.42 | $17.00 | $17.11 | $17.11 | 346,685 |
| 2023-08-11 | $17.32 | $17.32 | $17.06 | $17.09 | $17.09 | 267,215 |
| 2023-08-10 | $17.08 | $17.44 | $17.01 | $17.33 | $17.33 | 424,785 |
| 2023-08-09 | $17.16 | $17.16 | $16.92 | $17.01 | $17.01 | 279,969 |
| 2023-08-08 | $17.29 | $17.29 | $17.02 | $17.16 | $17.16 | 290,482 |
| 2023-08-07 | $17.22 | $17.43 | $16.98 | $17.33 | $17.33 | 290,620 |
| 2023-08-04 | $16.71 | $17.40 | $16.69 | $17.08 | $17.08 | 455,449 |
| 2023-08-03 | $17.28 | $17.28 | $16.68 | $16.69 | $16.69 | 583,722 |
| 2023-08-02 | $16.49 | $17.96 | $16.49 | $17.39 | $17.39 | 1,623,060 |
| 2023-08-01 | $16.68 | $16.77 | $16.38 | $16.45 | $16.45 | 835,291 |
| 2023-07-31 | $16.83 | $16.96 | $16.65 | $16.69 | $16.69 | 590,332 |
| 2023-07-28 | $16.72 | $16.88 | $16.45 | $16.83 | $16.83 | 370,381 |
| 2023-07-27 | $16.96 | $16.96 | $16.37 | $16.50 | $16.50 | 577,946 |
| 2023-07-26 | $17.11 | $17.25 | $16.85 | $16.93 | $16.93 | 429,777 |
| 2023-07-25 | $16.85 | $17.20 | $16.71 | $17.15 | $17.15 | 330,691 |
| 2023-07-24 | $16.91 | $16.99 | $16.69 | $16.90 | $16.90 | 395,943 |
| 2023-07-21 | $17.21 | $17.38 | $17.05 | $17.15 | $17.15 | 297,257 |
| 2023-07-20 | $16.66 | $17.24 | $16.66 | $17.22 | $17.22 | 411,118 |
| 2023-07-19 | $17.27 | $17.29 | $16.65 | $16.70 | $16.70 | 550,584 |
| 2023-07-18 | $17.30 | $17.42 | $17.15 | $17.21 | $17.21 | 356,793 |
| 2023-07-17 | $16.99 | $17.55 | $16.95 | $17.23 | $17.23 | 709,867 |
| 2023-07-14 | $16.91 | $17.07 | $16.73 | $17.02 | $17.02 | 427,343 |
| 2023-07-13 | $17.02 | $17.04 | $16.57 | $16.88 | $16.88 | 431,975 |
| 2023-07-12 | $17.25 | $17.29 | $16.93 | $16.99 | $16.99 | 313,058 |
| 2023-07-11 | $17.07 | $17.18 | $16.87 | $16.98 | $16.98 | 360,710 |
| 2023-07-10 | $16.72 | $17.11 | $16.59 | $17.05 | $17.05 | 683,955 |
| 2023-07-07 | $16.70 | $17.01 | $16.63 | $16.64 | $16.64 | 557,537 |
| 2023-07-06 | $16.92 | $16.96 | $16.54 | $16.58 | $16.58 | 557,267 |
| 2023-07-05 | $17.31 | $17.39 | $16.99 | $16.99 | $16.99 | 483,787 |
| 2023-07-03 | $17.40 | $17.48 | $17.25 | $17.43 | $17.43 | 290,190 |
| 2023-06-30 | $17.40 | $17.59 | $17.30 | $17.34 | $17.34 | 570,832 |
| 2023-06-29 | $17.06 | $17.27 | $16.88 | $17.25 | $17.25 | 581,955 |
| 2023-06-28 | $16.84 | $17.33 | $16.81 | $16.98 | $16.98 | 468,814 |
| 2023-06-27 | $16.49 | $16.84 | $16.47 | $16.83 | $16.83 | 428,828 |
| 2023-06-26 | $16.38 | $16.67 | $15.74 | $16.49 | $16.49 | 660,238 |
| 2023-06-23 | $16.85 | $17.00 | $16.43 | $16.47 | $16.47 | 7,526,500 |
| 2023-06-22 | $17.01 | $17.09 | $16.77 | $16.89 | $16.89 | 530,140 |
| 2023-06-21 | $16.95 | $17.50 | $16.84 | $17.18 | $17.18 | 876,404 |
| 2023-06-20 | $16.79 | $17.06 | $16.65 | $16.95 | $16.95 | 650,622 |
| 2023-06-16 | $17.05 | $17.18 | $16.50 | $16.94 | $16.94 | 3,781,231 |
| 2023-06-15 | $16.79 | $16.99 | $16.69 | $16.92 | $16.92 | 699,525 |
| 2023-06-14 | $17.01 | $17.23 | $16.74 | $16.76 | $16.76 | 727,171 |
| 2023-06-13 | $16.60 | $17.10 | $16.48 | $17.07 | $17.07 | 654,810 |
| 2023-06-12 | $16.15 | $16.73 | $16.06 | $16.47 | $16.47 | 594,879 |
| 2023-06-09 | $17.02 | $17.25 | $16.16 | $16.24 | $16.24 | 880,196 |
| 2023-06-08 | $16.13 | $16.72 | $15.92 | $16.67 | $16.67 | 1,019,576 |
| 2023-06-07 | $16.07 | $16.32 | $16.06 | $16.06 | $16.06 | 508,692 |
| 2023-06-06 | $16.11 | $16.35 | $15.97 | $16.00 | $16.00 | 727,667 |
| 2023-06-05 | $15.59 | $16.13 | $15.53 | $15.90 | $15.90 | 1,159,761 |
| 2023-06-02 | $15.50 | $15.65 | $15.40 | $15.50 | $15.50 | 452,221 |
| 2023-06-01 | $15.14 | $15.33 | $14.83 | $15.33 | $15.33 | 435,919 |
| 2023-05-31 | $14.94 | $15.15 | $14.83 | $15.10 | $15.10 | 684,815 |
| 2023-05-30 | $14.79 | $15.13 | $14.74 | $15.01 | $15.01 | 439,654 |
| 2023-05-26 | $14.40 | $14.75 | $14.36 | $14.66 | $14.66 | 316,849 |
| 2023-05-25 | $14.61 | $14.71 | $14.12 | $14.27 | $14.27 | 397,850 |
| 2023-05-24 | $14.94 | $14.94 | $14.58 | $14.64 | $14.64 | 265,776 |
| 2023-05-23 | $15.34 | $15.41 | $14.99 | $15.02 | $15.02 | 364,691 |
| 2023-05-22 | $15.46 | $15.55 | $15.36 | $15.48 | $15.48 | 333,230 |
| 2023-05-19 | $15.83 | $15.90 | $15.43 | $15.53 | $15.53 | 506,023 |
| 2023-05-18 | $15.36 | $15.76 | $15.27 | $15.75 | $15.75 | 557,912 |
| 2023-05-17 | $15.20 | $15.42 | $15.20 | $15.36 | $15.36 | 272,462 |
| 2023-05-16 | $15.20 | $15.20 | $14.89 | $15.11 | $15.11 | 359,688 |
| 2023-05-15 | $15.18 | $15.49 | $15.14 | $15.32 | $15.32 | 391,716 |
| 2023-05-12 | $15.34 | $15.35 | $15.00 | $15.11 | $15.11 | 258,370 |
| 2023-05-11 | $15.37 | $15.44 | $15.15 | $15.32 | $15.32 | 331,586 |
| 2023-05-10 | $14.99 | $15.39 | $14.95 | $15.39 | $15.39 | 491,016 |
| 2023-05-09 | $15.15 | $15.19 | $14.15 | $14.99 | $14.99 | 1,338,062 |
| 2023-05-08 | $15.72 | $15.86 | $15.62 | $15.77 | $15.77 | 511,533 |
| 2023-05-05 | $15.37 | $15.74 | $15.23 | $15.73 | $15.73 | 396,243 |
| 2023-05-04 | $14.71 | $15.71 | $14.65 | $15.35 | $15.35 | 699,842 |
| 2023-05-03 | $15.01 | $15.33 | $15.00 | $15.13 | $15.13 | 519,083 |
| 2023-05-02 | $15.32 | $15.32 | $14.84 | $14.99 | $14.99 | 559,056 |
| 2023-05-01 | $15.01 | $15.30 | $14.99 | $15.30 | $15.30 | 552,485 |
| 2023-04-28 | $15.00 | $15.16 | $14.94 | $15.05 | $15.05 | 476,767 |
| 2023-04-27 | $14.78 | $15.01 | $14.50 | $14.99 | $14.99 | 512,642 |
| 2023-04-26 | $15.00 | $15.00 | $14.62 | $14.77 | $14.77 | 612,380 |
| 2023-04-25 | $14.98 | $15.05 | $14.84 | $14.95 | $14.95 | 492,803 |
| 2023-04-24 | $15.01 | $15.10 | $14.83 | $15.05 | $15.05 | 445,748 |
| 2023-04-21 | $15.02 | $15.11 | $14.88 | $15.03 | $15.03 | 380,656 |
| 2023-04-20 | $14.90 | $15.02 | $14.80 | $15.02 | $15.02 | 596,667 |
| 2023-04-19 | $14.70 | $14.91 | $14.67 | $14.91 | $14.91 | 468,133 |
| 2023-04-18 | $14.31 | $14.81 | $14.27 | $14.74 | $14.74 | 633,003 |
| 2023-04-17 | $14.72 | $14.72 | $14.28 | $14.36 | $14.36 | 568,339 |
| 2023-04-14 | $14.78 | $14.82 | $14.50 | $14.70 | $14.70 | 387,492 |
| 2023-04-13 | $15.11 | $15.15 | $14.62 | $14.76 | $14.76 | 654,879 |
| 2023-04-12 | $15.09 | $15.25 | $14.97 | $15.06 | $15.06 | 574,221 |
| 2023-04-11 | $14.50 | $15.03 | $14.50 | $14.98 | $14.98 | 619,911 |
| 2023-04-10 | $14.18 | $14.65 | $14.16 | $14.50 | $14.50 | 1,328,806 |
| 2023-04-06 | $13.76 | $14.20 | $13.71 | $14.16 | $14.16 | 872,427 |
| 2023-04-05 | $13.89 | $13.96 | $12.98 | $13.70 | $13.70 | 868,035 |
| 2023-04-04 | $12.90 | $13.64 | $12.83 | $13.34 | $13.34 | 973,485 |
| 2023-04-03 | $12.94 | $12.94 | $12.60 | $12.87 | $12.87 | 802,022 |
| 2023-03-31 | $12.37 | $13.00 | $12.27 | $12.97 | $12.97 | 4,041,513 |
| 2023-03-30 | $12.05 | $12.33 | $11.85 | $12.30 | $12.30 | 942,515 |
| 2023-03-29 | $11.55 | $12.22 | $10.80 | $12.19 | $12.19 | 2,147,995 |
| 2023-03-28 | $12.99 | $12.99 | $11.27 | $11.60 | $11.60 | 2,086,417 |
| 2023-03-27 | $12.90 | $13.03 | $12.76 | $12.85 | $12.85 | 631,510 |
| 2023-03-24 | $12.71 | $12.85 | $12.59 | $12.85 | $12.85 | 346,085 |
| 2023-03-23 | $12.89 | $13.05 | $12.73 | $12.74 | $12.74 | 288,277 |
| 2023-03-22 | $12.93 | $13.03 | $12.79 | $12.82 | $12.82 | 478,032 |
| 2023-03-21 | $12.69 | $12.95 | $12.69 | $12.93 | $12.93 | 459,783 |
| 2023-03-20 | $12.53 | $12.67 | $12.48 | $12.61 | $12.61 | 504,939 |
| 2023-03-17 | $12.62 | $12.66 | $12.34 | $12.50 | $12.50 | 445,405 |
| 2023-03-16 | $12.21 | $12.66 | $12.14 | $12.65 | $12.65 | 403,723 |
| 2023-03-15 | $12.53 | $12.53 | $12.03 | $12.35 | $12.35 | 600,192 |
| 2023-03-14 | $12.56 | $12.84 | $12.56 | $12.63 | $12.63 | 362,600 |
| 2023-03-13 | $12.38 | $12.47 | $12.11 | $12.41 | $12.41 | 469,769 |
| 2023-03-10 | $12.76 | $12.89 | $12.45 | $12.54 | $12.54 | 609,821 |
| 2023-03-09 | $13.03 | $13.07 | $12.76 | $12.87 | $12.87 | 438,875 |
| 2023-03-08 | $13.09 | $13.09 | $12.92 | $13.01 | $13.01 | 485,671 |
| 2023-03-07 | $13.05 | $13.22 | $13.05 | $13.08 | $13.08 | 380,193 |
| 2023-03-06 | $13.04 | $13.14 | $12.94 | $13.08 | $13.08 | 406,532 |
| 2023-03-03 | $13.04 | $13.17 | $12.98 | $13.03 | $13.03 | 409,920 |
| 2023-03-02 | $12.97 | $13.10 | $12.92 | $13.01 | $13.01 | 388,344 |
| 2023-03-01 | $12.95 | $13.07 | $12.92 | $13.00 | $13.00 | 465,661 |
| 2023-02-28 | $13.05 | $13.06 | $12.85 | $13.00 | $13.00 | 752,184 |
| 2023-02-27 | $13.17 | $13.23 | $12.93 | $13.01 | $13.01 | 515,457 |
| 2023-02-24 | $13.04 | $13.37 | $12.87 | $13.11 | $13.11 | 234,526 |
| 2023-02-23 | $13.02 | $13.43 | $12.99 | $13.15 | $13.15 | 510,206 |
| 2023-02-22 | $12.97 | $13.07 | $12.87 | $13.00 | $13.00 | 706,788 |
| 2023-02-21 | $13.08 | $13.12 | $12.95 | $13.02 | $13.02 | 489,797 |
| 2023-02-17 | $13.07 | $13.19 | $12.90 | $13.16 | $13.16 | 482,799 |
| 2023-02-16 | $13.37 | $13.37 | $13.02 | $13.05 | $13.05 | 401,995 |
| 2023-02-15 | $13.49 | $13.66 | $13.34 | $13.44 | $13.44 | 407,609 |
| 2023-02-14 | $13.58 | $13.84 | $13.49 | $13.59 | $13.59 | 705,547 |
| 2023-02-13 | $13.60 | $13.85 | $13.51 | $13.59 | $13.59 | 823,018 |
| 2023-02-10 | $13.51 | $13.69 | $13.23 | $13.51 | $13.51 | 827,751 |
| 2023-02-09 | $13.34 | $13.59 | $13.29 | $13.35 | $13.35 | 599,099 |
| 2023-02-08 | $13.00 | $13.35 | $12.86 | $13.29 | $13.29 | 899,204 |
| 2023-02-07 | $13.19 | $13.24 | $12.87 | $13.12 | $13.12 | 704,386 |
| 2023-02-06 | $13.31 | $13.35 | $13.13 | $13.19 | $13.19 | 581,361 |
| 2023-02-03 | $13.19 | $13.54 | $13.13 | $13.31 | $13.31 | 638,997 |
| 2023-02-02 | $12.95 | $13.27 | $12.74 | $13.25 | $13.25 | 1,021,855 |
| 2023-02-01 | $13.34 | $13.34 | $12.86 | $12.89 | $12.89 | 1,117,955 |
| 2023-01-31 | $13.15 | $13.48 | $13.13 | $13.35 | $13.35 | 654,544 |
| 2023-01-30 | $13.39 | $13.53 | $13.07 | $13.15 | $13.15 | 495,059 |
| 2023-01-27 | $13.25 | $13.61 | $13.19 | $13.48 | $13.48 | 600,099 |
| 2023-01-26 | $13.05 | $13.26 | $12.84 | $13.16 | $13.16 | 902,026 |
| 2023-01-25 | $12.76 | $13.06 | $12.64 | $12.94 | $12.94 | 720,010 |
| 2023-01-24 | $12.68 | $13.22 | $12.25 | $13.01 | $13.01 | 1,058,962 |
| 2023-01-23 | $12.85 | $13.13 | $12.79 | $12.91 | $12.91 | 546,668 |
| 2023-01-20 | $12.90 | $12.99 | $12.73 | $12.89 | $12.89 | 301,518 |
| 2023-01-19 | $13.08 | $13.13 | $12.76 | $12.84 | $12.84 | 858,421 |
| 2023-01-18 | $13.11 | $13.36 | $13.08 | $13.11 | $13.11 | 537,921 |
| 2023-01-17 | $13.35 | $13.35 | $12.80 | $13.00 | $13.00 | 832,260 |
| 2023-01-13 | $12.67 | $13.44 | $12.62 | $13.19 | $13.19 | 1,164,620 |
| 2023-01-12 | $12.89 | $12.89 | $12.50 | $12.86 | $12.86 | 529,097 |
| 2023-01-11 | $13.00 | $13.25 | $12.64 | $12.78 | $12.78 | 862,757 |
| 2023-01-10 | $12.60 | $13.05 | $12.49 | $13.03 | $13.03 | 1,005,459 |
| 2023-01-09 | $12.79 | $12.94 | $12.53 | $12.64 | $12.64 | 581,545 |
| 2023-01-06 | $12.81 | $13.06 | $12.49 | $12.66 | $12.66 | 905,630 |
| 2023-01-05 | $12.10 | $12.60 | $11.85 | $12.52 | $12.52 | 983,618 |
| 2023-01-04 | $12.23 | $12.33 | $11.98 | $12.22 | $12.22 | 806,256 |
| 2023-01-03 | $12.78 | $12.82 | $11.99 | $12.14 | $12.14 | 1,306,329 |
| 2022-12-30 | $12.87 | $12.94 | $12.46 | $12.78 | $12.78 | 750,240 |
| 2022-12-29 | $12.65 | $13.11 | $12.50 | $12.90 | $12.90 | 2,265,388 |
| 2022-12-28 | $12.83 | $13.26 | $12.50 | $12.58 | $12.58 | 1,283,121 |
| 2022-12-27 | $13.06 | $13.07 | $12.47 | $12.81 | $12.81 | 984,497 |
| 2022-12-23 | $12.52 | $13.29 | $12.41 | $13.15 | $13.15 | 1,665,597 |
| 2022-12-22 | $12.19 | $12.74 | $12.00 | $12.48 | $12.48 | 1,751,586 |
| 2022-12-21 | $12.08 | $12.47 | $12.08 | $12.30 | $12.30 | 722,810 |
| 2022-12-20 | $12.00 | $12.45 | $11.79 | $12.04 | $12.04 | 1,510,924 |
| 2022-12-19 | $12.04 | $12.30 | $11.69 | $11.96 | $11.96 | 1,724,346 |
| 2022-12-16 | $11.68 | $12.49 | $11.68 | $12.07 | $12.07 | 3,423,070 |
| 2022-12-15 | $11.81 | $11.96 | $11.59 | $11.91 | $11.91 | 2,039,036 |
| 2022-12-14 | $11.43 | $11.99 | $11.43 | $11.85 | $11.85 | 1,466,053 |
| 2022-12-13 | $11.55 | $11.84 | $11.47 | $11.70 | $11.70 | 802,726 |
| 2022-12-12 | $11.32 | $11.47 | $10.76 | $11.36 | $11.36 | 800,127 |
| 2022-12-09 | $11.00 | $11.50 | $10.99 | $11.23 | $11.23 | 2,455,649 |
| 2022-12-08 | $10.89 | $11.23 | $10.88 | $11.00 | $11.00 | 630,962 |
| 2022-12-07 | $10.68 | $11.34 | $10.68 | $10.78 | $10.78 | 872,326 |
| 2022-12-06 | $10.92 | $11.13 | $10.55 | $10.75 | $10.75 | 1,416,565 |
| 2022-12-05 | $9.78 | $11.10 | $9.68 | $10.78 | $10.78 | 1,591,897 |
| 2022-12-02 | $9.48 | $9.95 | $9.40 | $9.71 | $9.71 | 1,664,819 |
| 2022-12-01 | $9.78 | $9.78 | $9.30 | $9.64 | $9.64 | 3,236,469 |
| 2022-11-30 | $10.81 | $10.81 | $9.11 | $10.11 | $10.11 | 2,344,901 |
| 2022-11-29 | $11.55 | $12.49 | $10.05 | $10.99 | $10.99 | 905,304 |
Leonardo DRS Inc (DRS) News Headlines
.jpg)
.jpg)
Recent Leonardo DRS Inc (DRS) News
Similar Companies to Leonardo DRS Inc (DRS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |