DoubleVerify Holdings Inc (DV) Exchange: NYSE
Data as of June 27, 2025
$14.35 ($0.17) 1.20%
DoubleVerify Holdings Inc - Daily Information
Click for more stock information on DoubleVerify Holdings Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $14.30 |
| Previous Close | $14.35 |
| High | $14.45 |
| Low | $14.06 |
| Adjusted Open | $14.30 |
| Previous Adjusted Close | $14.35 |
| Adjusted High | $14.45 |
| Adjusted Low | $14.06 |
About DoubleVerify Holdings Inc (DV)
DoubleVerify Holdings Inc (DV) is a digital marketing and analytics service provider, empowering brands and their media partners to confidently unlock the full potential of their digital investments. Founded in 2008, DV provides the most comprehensive set of solutions for verifying media identity and performance as well as solutions for optimizing media delivery to improve business outcomes. DV has grown rapidly over the years, reaching over 6,000 global clients and now has offices in over 13 cities around the world, employing nearly 700 professionals. The company's advanced solutions leverage machine learning technologies, deep data sets and proprietary analytics to transform complex data sets into meaningful insights, helping marketers measure, optimize, and protect their ad investments. DV's proprietary technologies are integrated with major platforms and relied upon by major media buyers and sellers, including over 85% of the Fortune 500.
Invest in DoubleVerify Holdings Inc (DV)
Historical Stock Data for DoubleVerify Holdings Inc (DV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $14.30 | $14.45 | $14.06 | $14.35 | $14.35 | 5,539,045 |
| 2025-06-18 | $14.38 | $14.61 | $14.15 | $14.18 | $14.18 | 3,270,580 |
| 2025-06-17 | $14.62 | $14.62 | $14.32 | $14.34 | $14.34 | 2,761,010 |
| 2025-06-16 | $14.62 | $14.72 | $14.10 | $14.64 | $14.64 | 3,738,749 |
| 2025-06-13 | $14.79 | $14.86 | $14.43 | $14.50 | $14.50 | 2,493,396 |
| 2025-06-12 | $14.90 | $15.38 | $14.70 | $14.92 | $14.92 | 3,256,134 |
| 2025-06-11 | $16.59 | $16.59 | $14.85 | $14.95 | $14.95 | 5,123,175 |
| 2025-06-10 | $14.70 | $15.02 | $14.55 | $14.93 | $14.93 | 2,956,425 |
| 2025-06-09 | $14.87 | $14.87 | $14.55 | $14.64 | $14.64 | 3,712,780 |
| 2025-06-06 | $15.20 | $15.30 | $14.77 | $14.79 | $14.79 | 3,773,024 |
| 2025-06-05 | $14.75 | $15.18 | $14.75 | $15.03 | $15.03 | 4,498,918 |
| 2025-06-04 | $14.27 | $14.82 | $14.23 | $14.73 | $14.73 | 4,799,253 |
| 2025-06-03 | $13.63 | $14.36 | $13.39 | $14.22 | $14.22 | 3,526,405 |
| 2025-06-02 | $13.70 | $13.84 | $13.56 | $13.58 | $13.58 | 2,205,292 |
| 2025-05-30 | $13.35 | $13.75 | $13.22 | $13.74 | $13.74 | 7,477,313 |
| 2025-05-29 | $13.69 | $13.69 | $13.30 | $13.39 | $13.39 | 1,553,307 |
| 2025-05-28 | $13.58 | $13.62 | $13.37 | $13.48 | $13.48 | 1,705,677 |
| 2025-05-27 | $13.29 | $13.51 | $13.09 | $13.50 | $13.50 | 2,087,135 |
| 2025-05-23 | $13.50 | $13.60 | $13.10 | $13.13 | $13.13 | 1,955,263 |
| 2025-05-22 | $13.72 | $13.85 | $13.67 | $13.75 | $13.75 | 2,099,829 |
| 2025-05-21 | $13.84 | $13.94 | $13.57 | $13.69 | $13.69 | 2,399,371 |
| 2025-05-20 | $14.12 | $14.19 | $13.92 | $14.12 | $14.12 | 1,402,533 |
| 2025-05-19 | $14.07 | $14.25 | $13.96 | $14.10 | $14.10 | 1,765,500 |
| 2025-05-16 | $14.40 | $14.42 | $14.13 | $14.24 | $14.24 | 1,898,494 |
| 2025-05-15 | $14.88 | $14.95 | $14.25 | $14.40 | $14.40 | 2,632,143 |
| 2025-05-14 | $14.69 | $15.26 | $14.54 | $14.93 | $14.93 | 4,350,079 |
| 2025-05-13 | $14.37 | $14.79 | $14.24 | $14.69 | $14.69 | 3,003,146 |
| 2025-05-12 | $13.92 | $14.28 | $13.75 | $14.26 | $14.26 | 4,445,481 |
| 2025-05-09 | $14.33 | $14.36 | $13.21 | $13.34 | $13.34 | 5,395,309 |
| 2025-05-08 | $13.69 | $14.30 | $13.60 | $14.13 | $14.13 | 4,110,339 |
| 2025-05-07 | $13.55 | $13.80 | $13.36 | $13.54 | $13.54 | 2,614,785 |
| 2025-05-06 | $13.34 | $13.58 | $13.34 | $13.51 | $13.51 | 2,580,413 |
| 2025-05-05 | $13.28 | $13.61 | $13.16 | $13.43 | $13.43 | 4,603,105 |
| 2025-05-02 | $13.37 | $13.63 | $13.34 | $13.43 | $13.43 | 1,934,636 |
| 2025-05-01 | $13.51 | $13.55 | $13.08 | $13.25 | $13.25 | 2,462,894 |
| 2025-04-30 | $13.20 | $13.37 | $13.03 | $13.26 | $13.26 | 1,988,860 |
| 2025-04-29 | $13.41 | $13.66 | $13.37 | $13.47 | $13.47 | 1,553,567 |
| 2025-04-28 | $13.28 | $13.43 | $13.21 | $13.36 | $13.36 | 1,317,516 |
| 2025-04-25 | $13.19 | $13.38 | $13.12 | $13.28 | $13.28 | 1,268,190 |
| 2025-04-24 | $12.86 | $13.21 | $12.77 | $13.17 | $13.17 | 1,112,479 |
| 2025-04-23 | $12.88 | $13.19 | $12.64 | $12.69 | $12.69 | 1,644,593 |
| 2025-04-22 | $12.31 | $12.58 | $12.25 | $12.48 | $12.48 | 1,599,808 |
| 2025-04-21 | $12.40 | $12.40 | $12.01 | $12.21 | $12.21 | 2,664,764 |
| 2025-04-17 | $12.08 | $12.61 | $11.99 | $12.48 | $12.48 | 2,140,193 |
| 2025-04-16 | $12.15 | $12.32 | $11.86 | $12.07 | $12.07 | 2,263,953 |
| 2025-04-15 | $12.35 | $12.37 | $12.13 | $12.21 | $12.21 | 1,797,376 |
| 2025-04-14 | $12.82 | $12.97 | $11.86 | $12.17 | $12.17 | 2,662,741 |
| 2025-04-11 | $12.68 | $12.82 | $12.10 | $12.57 | $12.57 | 3,505,705 |
| 2025-04-10 | $13.00 | $13.11 | $12.44 | $12.65 | $12.65 | 2,067,270 |
| 2025-04-09 | $11.72 | $13.49 | $11.52 | $13.37 | $13.37 | 3,094,740 |
| 2025-04-08 | $12.35 | $12.39 | $11.73 | $11.86 | $11.86 | 1,897,627 |
| 2025-04-07 | $12.00 | $12.68 | $11.60 | $11.94 | $11.94 | 2,413,414 |
| 2025-04-04 | $12.02 | $12.68 | $12.02 | $12.45 | $12.45 | 3,156,075 |
| 2025-04-03 | $12.98 | $13.08 | $12.46 | $12.64 | $12.64 | 3,112,447 |
| 2025-04-02 | $13.32 | $13.58 | $13.23 | $13.39 | $13.39 | 2,566,188 |
| 2025-04-01 | $13.39 | $13.56 | $13.10 | $13.51 | $13.51 | 2,077,708 |
| 2025-03-31 | $13.07 | $13.42 | $12.81 | $13.37 | $13.37 | 2,532,765 |
| 2025-03-28 | $13.77 | $13.84 | $13.14 | $13.34 | $13.34 | 3,307,928 |
| 2025-03-27 | $13.96 | $14.35 | $13.79 | $13.99 | $13.99 | 3,630,814 |
| 2025-03-26 | $14.38 | $14.46 | $14.00 | $14.06 | $14.06 | 2,175,231 |
| 2025-03-25 | $14.26 | $14.51 | $14.19 | $14.35 | $14.35 | 2,689,948 |
| 2025-03-24 | $14.34 | $14.34 | $14.05 | $14.29 | $14.29 | 2,489,784 |
| 2025-03-21 | $14.34 | $14.38 | $13.96 | $14.08 | $14.08 | 3,258,656 |
| 2025-03-20 | $14.39 | $14.74 | $14.38 | $14.47 | $14.47 | 1,473,977 |
| 2025-03-19 | $14.49 | $14.72 | $14.33 | $14.55 | $14.55 | 2,148,864 |
| 2025-03-18 | $14.48 | $14.58 | $14.24 | $14.50 | $14.50 | 2,615,339 |
| 2025-03-17 | $14.42 | $14.69 | $14.16 | $14.54 | $14.54 | 2,264,131 |
| 2025-03-14 | $14.08 | $14.53 | $14.06 | $14.36 | $14.36 | 2,598,457 |
| 2025-03-13 | $14.57 | $14.63 | $13.93 | $13.95 | $13.95 | 2,507,641 |
| 2025-03-12 | $15.18 | $15.22 | $14.14 | $14.61 | $14.61 | 2,718,460 |
| 2025-03-11 | $15.21 | $15.57 | $14.81 | $14.97 | $14.97 | 3,654,646 |
| 2025-03-10 | $14.90 | $15.38 | $14.74 | $15.18 | $15.18 | 3,363,113 |
| 2025-03-07 | $14.92 | $15.56 | $14.74 | $15.08 | $15.08 | 2,946,941 |
| 2025-03-06 | $14.60 | $15.20 | $14.59 | $15.03 | $15.03 | 4,087,506 |
| 2025-03-05 | $14.20 | $14.96 | $14.16 | $14.77 | $14.77 | 4,354,250 |
| 2025-03-04 | $14.21 | $14.70 | $13.89 | $14.21 | $14.21 | 4,348,516 |
| 2025-03-03 | $13.81 | $15.44 | $13.63 | $14.90 | $14.90 | 8,305,759 |
| 2025-02-28 | $16.94 | $17.09 | $13.42 | $13.90 | $13.90 | 14,923,007 |
| 2025-02-27 | $21.60 | $22.20 | $21.44 | $21.73 | $21.73 | 2,718,021 |
| 2025-02-26 | $22.41 | $22.41 | $21.42 | $21.59 | $21.59 | 2,040,010 |
| 2025-02-25 | $22.16 | $22.22 | $21.78 | $22.10 | $22.10 | 1,623,969 |
| 2025-02-24 | $21.89 | $22.90 | $21.77 | $22.32 | $22.32 | 2,087,486 |
| 2025-02-21 | $22.44 | $22.48 | $21.52 | $21.68 | $21.68 | 1,143,172 |
| 2025-02-20 | $22.49 | $22.66 | $21.82 | $22.35 | $22.35 | 1,301,992 |
| 2025-02-19 | $22.92 | $23.02 | $22.50 | $22.50 | $22.50 | 1,221,714 |
| 2025-02-18 | $22.68 | $23.08 | $22.40 | $23.07 | $23.07 | 1,144,042 |
| 2025-02-14 | $23.05 | $23.08 | $22.56 | $22.57 | $22.57 | 971,856 |
| 2025-02-13 | $23.02 | $23.11 | $22.61 | $23.01 | $23.01 | 1,868,652 |
| 2025-02-12 | $22.09 | $22.96 | $22.05 | $22.90 | $22.90 | 1,575,566 |
| 2025-02-11 | $21.85 | $22.64 | $21.85 | $22.47 | $22.47 | 1,569,883 |
| 2025-02-10 | $21.92 | $22.03 | $21.71 | $21.96 | $21.96 | 854,737 |
| 2025-02-07 | $21.88 | $21.94 | $21.56 | $21.69 | $21.69 | 769,796 |
| 2025-02-06 | $21.86 | $22.03 | $21.58 | $21.73 | $21.73 | 1,015,275 |
| 2025-02-05 | $21.82 | $22.17 | $21.82 | $22.06 | $22.06 | 1,098,850 |
| 2025-02-04 | $21.72 | $21.79 | $21.37 | $21.67 | $21.67 | 1,345,520 |
| 2025-02-03 | $20.25 | $21.77 | $20.24 | $21.48 | $21.48 | 1,829,766 |
| 2025-01-31 | $20.75 | $20.80 | $20.42 | $20.61 | $20.61 | 1,085,663 |
| 2025-01-30 | $20.52 | $20.81 | $20.45 | $20.59 | $20.59 | 856,009 |
| 2025-01-29 | $20.75 | $20.79 | $20.21 | $20.51 | $20.51 | 1,081,567 |
| 2025-01-28 | $20.21 | $20.83 | $19.96 | $20.67 | $20.67 | 1,114,590 |
| 2025-01-27 | $19.80 | $20.97 | $19.65 | $20.26 | $20.26 | 1,353,107 |
| 2025-01-24 | $19.82 | $20.14 | $19.63 | $20.02 | $20.02 | 1,053,706 |
| 2025-01-23 | $19.69 | $19.83 | $19.53 | $19.74 | $19.74 | 1,353,878 |
| 2025-01-22 | $20.00 | $20.01 | $19.80 | $19.90 | $19.90 | 574,216 |
| 2025-01-21 | $19.66 | $20.01 | $19.61 | $19.93 | $19.93 | 1,519,030 |
| 2025-01-17 | $19.67 | $19.67 | $19.40 | $19.47 | $19.47 | 1,198,703 |
| 2025-01-16 | $19.58 | $19.69 | $19.28 | $19.39 | $19.39 | 1,055,976 |
| 2025-01-15 | $19.58 | $19.86 | $19.45 | $19.52 | $19.52 | 1,075,372 |
| 2025-01-14 | $19.10 | $19.40 | $19.04 | $19.23 | $19.23 | 1,358,077 |
| 2025-01-13 | $19.01 | $19.22 | $18.96 | $19.07 | $19.07 | 2,054,268 |
| 2025-01-10 | $19.64 | $19.76 | $19.12 | $19.32 | $19.32 | 2,646,341 |
| 2025-01-08 | $19.55 | $20.99 | $19.30 | $19.96 | $19.96 | 4,050,011 |
| 2025-01-07 | $19.53 | $19.73 | $19.13 | $19.22 | $19.22 | 1,353,615 |
| 2025-01-06 | $19.85 | $19.95 | $19.38 | $19.45 | $19.45 | 1,596,289 |
| 2025-01-03 | $19.40 | $19.67 | $19.32 | $19.61 | $19.61 | 1,317,039 |
| 2025-01-02 | $19.49 | $19.67 | $19.15 | $19.26 | $19.26 | 1,811,088 |
| 2024-12-31 | $19.51 | $19.51 | $19.12 | $19.21 | $19.21 | 1,111,874 |
| 2024-12-30 | $19.41 | $19.55 | $19.24 | $19.37 | $19.37 | 2,049,944 |
| 2024-12-27 | $19.80 | $19.94 | $19.19 | $19.63 | $19.63 | 1,361,356 |
| 2024-12-26 | $19.62 | $19.96 | $19.61 | $19.85 | $19.85 | 1,225,687 |
| 2024-12-24 | $19.59 | $19.94 | $19.59 | $19.76 | $19.76 | 783,299 |
| 2024-12-23 | $19.86 | $20.06 | $19.47 | $19.57 | $19.57 | 1,543,595 |
| 2024-12-20 | $19.50 | $20.19 | $19.30 | $19.96 | $19.96 | 4,525,939 |
| 2024-12-19 | $19.97 | $20.16 | $19.53 | $19.69 | $19.69 | 1,911,681 |
| 2024-12-18 | $20.47 | $20.86 | $19.82 | $19.85 | $19.85 | 2,656,930 |
| 2024-12-17 | $20.00 | $20.22 | $19.82 | $19.95 | $19.95 | 1,295,876 |
| 2024-12-16 | $20.00 | $20.16 | $19.82 | $20.10 | $20.10 | 1,204,864 |
| 2024-12-13 | $20.11 | $20.19 | $19.75 | $20.08 | $20.08 | 1,248,575 |
| 2024-12-12 | $20.62 | $20.63 | $20.00 | $20.10 | $20.10 | 1,290,051 |
| 2024-12-11 | $20.49 | $20.83 | $20.46 | $20.77 | $20.77 | 1,791,131 |
| 2024-12-10 | $20.22 | $20.65 | $20.12 | $20.47 | $20.47 | 1,163,589 |
| 2024-12-09 | $20.79 | $20.86 | $20.26 | $20.34 | $20.34 | 1,273,074 |
| 2024-12-06 | $20.93 | $20.93 | $20.56 | $20.67 | $20.67 | 743,094 |
| 2024-12-05 | $21.25 | $21.31 | $20.53 | $20.56 | $20.56 | 1,099,505 |
| 2024-12-04 | $20.89 | $21.28 | $20.72 | $21.06 | $21.06 | 1,016,497 |
| 2024-12-03 | $20.58 | $20.72 | $20.43 | $20.54 | $20.54 | 1,006,743 |
| 2024-12-02 | $20.22 | $20.89 | $19.97 | $20.73 | $20.73 | 1,834,215 |
| 2024-11-29 | $20.42 | $20.50 | $20.08 | $20.33 | $20.33 | 804,901 |
| 2024-11-27 | $20.62 | $20.62 | $20.27 | $20.35 | $20.35 | 1,051,308 |
| 2024-11-26 | $20.47 | $20.69 | $20.08 | $20.50 | $20.50 | 1,507,742 |
| 2024-11-25 | $20.30 | $20.76 | $20.18 | $20.63 | $20.63 | 1,769,059 |
| 2024-11-22 | $20.14 | $20.29 | $19.90 | $20.07 | $20.07 | 1,106,284 |
| 2024-11-21 | $19.57 | $20.07 | $19.44 | $20.00 | $20.00 | 1,515,788 |
| 2024-11-20 | $19.29 | $19.52 | $19.13 | $19.33 | $19.33 | 1,561,449 |
| 2024-11-19 | $19.01 | $19.35 | $18.99 | $19.28 | $19.28 | 1,808,031 |
| 2024-11-18 | $19.22 | $19.22 | $18.85 | $19.21 | $19.21 | 1,763,020 |
| 2024-11-15 | $19.90 | $19.90 | $19.10 | $19.14 | $19.14 | 1,858,095 |
| 2024-11-14 | $20.41 | $20.50 | $19.99 | $20.05 | $20.05 | 2,188,906 |
| 2024-11-13 | $20.40 | $20.60 | $19.90 | $20.33 | $20.33 | 2,875,479 |
| 2024-11-12 | $19.91 | $20.62 | $19.82 | $20.40 | $20.40 | 2,649,551 |
| 2024-11-11 | $19.49 | $20.25 | $19.33 | $20.14 | $20.14 | 2,852,157 |
| 2024-11-08 | $19.65 | $19.90 | $19.13 | $19.33 | $19.33 | 5,072,401 |
| 2024-11-07 | $18.85 | $20.51 | $18.84 | $19.72 | $19.72 | 5,259,088 |
| 2024-11-06 | $18.79 | $19.71 | $18.55 | $19.55 | $19.55 | 3,748,147 |
| 2024-11-05 | $17.57 | $18.41 | $17.47 | $18.37 | $18.37 | 2,565,933 |
| 2024-11-04 | $17.12 | $17.77 | $17.12 | $17.52 | $17.52 | 1,697,126 |
| 2024-11-01 | $16.96 | $17.40 | $16.79 | $17.17 | $17.17 | 1,719,718 |
| 2024-10-31 | $17.08 | $17.35 | $17.00 | $17.05 | $17.05 | 2,835,625 |
| 2024-10-30 | $17.31 | $17.76 | $17.06 | $17.11 | $17.11 | 1,776,564 |
| 2024-10-29 | $17.29 | $17.53 | $17.10 | $17.30 | $17.30 | 2,490,700 |
| 2024-10-28 | $17.53 | $17.92 | $17.40 | $17.46 | $17.46 | 2,093,630 |
| 2024-10-25 | $16.84 | $17.38 | $16.76 | $17.35 | $17.35 | 2,631,621 |
| 2024-10-24 | $16.43 | $17.00 | $16.30 | $16.81 | $16.81 | 2,669,061 |
| 2024-10-23 | $16.50 | $16.51 | $16.12 | $16.24 | $16.24 | 3,682,245 |
| 2024-10-22 | $17.30 | $17.37 | $16.51 | $16.55 | $16.55 | 1,904,552 |
| 2024-10-21 | $17.26 | $17.53 | $17.24 | $17.43 | $17.43 | 1,111,468 |
| 2024-10-18 | $17.49 | $17.52 | $17.24 | $17.35 | $17.35 | 882,677 |
| 2024-10-17 | $17.18 | $17.40 | $16.97 | $17.35 | $17.35 | 1,268,169 |
| 2024-10-16 | $17.49 | $17.53 | $17.08 | $17.12 | $17.12 | 1,440,218 |
| 2024-10-15 | $17.61 | $17.77 | $17.23 | $17.33 | $17.33 | 2,191,243 |
| 2024-10-14 | $17.14 | $17.63 | $16.89 | $17.57 | $17.57 | 3,101,554 |
| 2024-10-11 | $16.67 | $17.13 | $16.62 | $17.08 | $17.08 | 1,850,550 |
| 2024-10-10 | $16.59 | $16.78 | $16.38 | $16.76 | $16.76 | 2,038,561 |
| 2024-10-09 | $16.80 | $16.87 | $16.49 | $16.54 | $16.54 | 1,455,480 |
| 2024-10-08 | $16.63 | $17.11 | $16.63 | $16.83 | $16.83 | 1,610,252 |
| 2024-10-07 | $17.23 | $17.27 | $16.73 | $16.82 | $16.82 | 1,840,318 |
| 2024-10-04 | $17.03 | $17.26 | $16.85 | $17.25 | $17.25 | 2,168,639 |
| 2024-10-03 | $16.71 | $16.97 | $16.71 | $16.77 | $16.77 | 2,157,538 |
| 2024-10-02 | $16.77 | $16.96 | $16.56 | $16.89 | $16.89 | 2,233,857 |
| 2024-10-01 | $16.81 | $17.00 | $16.53 | $16.75 | $16.75 | 3,556,972 |
| 2024-09-30 | $17.10 | $17.23 | $16.75 | $16.84 | $16.84 | 3,024,695 |
| 2024-09-27 | $17.35 | $17.49 | $17.02 | $17.16 | $17.16 | 2,423,476 |
| 2024-09-26 | $17.14 | $17.27 | $16.81 | $17.26 | $17.26 | 3,302,188 |
| 2024-09-25 | $17.50 | $17.52 | $16.87 | $16.87 | $16.87 | 1,579,530 |
| 2024-09-24 | $17.49 | $17.60 | $17.25 | $17.58 | $17.58 | 2,232,867 |
| 2024-09-23 | $17.09 | $17.33 | $16.88 | $17.33 | $17.33 | 1,808,319 |
| 2024-09-20 | $17.30 | $17.30 | $16.96 | $17.19 | $17.19 | 4,632,401 |
| 2024-09-19 | $17.73 | $17.73 | $17.12 | $17.23 | $17.23 | 2,893,105 |
| 2024-09-18 | $17.15 | $17.86 | $17.10 | $17.29 | $17.29 | 2,514,693 |
| 2024-09-17 | $17.22 | $17.57 | $17.09 | $17.16 | $17.16 | 3,163,000 |
| 2024-09-16 | $17.42 | $17.63 | $16.94 | $17.09 | $17.09 | 3,978,659 |
| 2024-09-13 | $17.60 | $17.68 | $17.22 | $17.42 | $17.42 | 4,360,658 |
| 2024-09-12 | $18.06 | $18.16 | $17.24 | $17.48 | $17.48 | 4,452,716 |
| 2024-09-11 | $17.80 | $17.98 | $17.55 | $17.94 | $17.94 | 2,692,380 |
| 2024-09-10 | $18.14 | $18.14 | $17.49 | $17.83 | $17.83 | 1,810,362 |
| 2024-09-09 | $18.18 | $18.24 | $17.80 | $18.00 | $18.00 | 2,731,207 |
| 2024-09-06 | $19.19 | $19.23 | $18.06 | $18.12 | $18.12 | 1,485,871 |
| 2024-09-05 | $19.24 | $19.41 | $19.02 | $19.09 | $19.09 | 796,336 |
| 2024-09-04 | $19.20 | $19.60 | $19.19 | $19.30 | $19.30 | 749,308 |
| 2024-09-03 | $19.64 | $19.81 | $19.32 | $19.37 | $19.37 | 1,028,040 |
| 2024-08-30 | $19.94 | $19.97 | $19.61 | $19.70 | $19.70 | 1,980,070 |
| 2024-08-29 | $19.43 | $19.89 | $19.40 | $19.78 | $19.78 | 1,216,486 |
| 2024-08-28 | $19.32 | $19.45 | $19.03 | $19.19 | $19.19 | 1,221,344 |
| 2024-08-27 | $19.36 | $19.49 | $19.21 | $19.41 | $19.41 | 899,288 |
| 2024-08-26 | $19.56 | $19.67 | $19.35 | $19.51 | $19.51 | 835,994 |
| 2024-08-23 | $19.26 | $19.57 | $19.21 | $19.52 | $19.52 | 832,060 |
| 2024-08-22 | $19.69 | $19.76 | $19.06 | $19.11 | $19.11 | 947,007 |
| 2024-08-21 | $19.33 | $19.68 | $19.27 | $19.68 | $19.68 | 1,481,022 |
| 2024-08-20 | $19.33 | $19.40 | $19.11 | $19.21 | $19.21 | 1,391,784 |
| 2024-08-19 | $19.06 | $19.41 | $19.01 | $19.39 | $19.39 | 961,153 |
| 2024-08-16 | $18.72 | $19.08 | $18.62 | $19.03 | $19.03 | 1,359,545 |
| 2024-08-15 | $18.59 | $19.02 | $18.52 | $18.79 | $18.79 | 3,607,355 |
| 2024-08-14 | $18.45 | $18.61 | $18.21 | $18.25 | $18.25 | 2,899,650 |
| 2024-08-13 | $18.47 | $18.67 | $18.15 | $18.31 | $18.31 | 3,421,270 |
| 2024-08-12 | $18.79 | $18.89 | $18.33 | $18.37 | $18.37 | 1,460,952 |
| 2024-08-09 | $18.87 | $19.01 | $18.63 | $18.79 | $18.79 | 1,655,632 |
| 2024-08-08 | $18.71 | $18.86 | $18.43 | $18.81 | $18.81 | 3,035,641 |
| 2024-08-07 | $19.19 | $19.34 | $18.50 | $18.52 | $18.52 | 3,765,576 |
| 2024-08-06 | $19.38 | $19.50 | $18.81 | $18.97 | $18.97 | 3,026,382 |
| 2024-08-05 | $19.36 | $19.95 | $19.00 | $19.33 | $19.33 | 2,952,869 |
| 2024-08-02 | $20.66 | $20.66 | $20.00 | $20.36 | $20.36 | 2,786,784 |
| 2024-08-01 | $21.34 | $21.60 | $20.89 | $21.06 | $21.06 | 3,035,559 |
| 2024-07-31 | $20.98 | $21.89 | $20.42 | $21.12 | $21.12 | 4,354,231 |
| 2024-07-30 | $20.40 | $21.65 | $20.32 | $21.58 | $21.58 | 4,806,062 |
| 2024-07-29 | $20.72 | $20.87 | $20.28 | $20.34 | $20.34 | 2,556,668 |
| 2024-07-26 | $20.55 | $20.66 | $20.13 | $20.52 | $20.52 | 2,571,175 |
| 2024-07-25 | $19.88 | $20.49 | $19.60 | $20.25 | $20.25 | 3,241,201 |
| 2024-07-24 | $20.13 | $20.19 | $19.49 | $19.71 | $19.71 | 3,798,820 |
| 2024-07-23 | $20.24 | $20.65 | $20.24 | $20.37 | $20.37 | 1,165,445 |
| 2024-07-22 | $20.13 | $20.27 | $19.85 | $20.25 | $20.25 | 1,895,890 |
| 2024-07-19 | $19.69 | $20.12 | $19.44 | $20.01 | $20.01 | 1,974,783 |
| 2024-07-18 | $20.21 | $20.44 | $19.44 | $19.63 | $19.63 | 3,161,832 |
| 2024-07-17 | $20.01 | $20.59 | $19.99 | $20.02 | $20.02 | 2,769,072 |
| 2024-07-16 | $20.15 | $20.37 | $19.95 | $20.13 | $20.13 | 3,114,596 |
| 2024-07-15 | $20.16 | $20.20 | $19.75 | $19.95 | $19.95 | 3,593,737 |
| 2024-07-12 | $20.17 | $20.21 | $19.95 | $19.95 | $19.95 | 1,742,704 |
| 2024-07-11 | $20.25 | $20.58 | $19.84 | $20.03 | $20.03 | 1,544,182 |
| 2024-07-10 | $20.08 | $20.12 | $19.73 | $19.93 | $19.93 | 1,418,851 |
| 2024-07-09 | $19.92 | $20.10 | $19.85 | $19.99 | $19.99 | 1,768,833 |
| 2024-07-08 | $20.02 | $20.34 | $19.97 | $20.04 | $20.04 | 1,912,369 |
| 2024-07-05 | $19.90 | $20.26 | $19.83 | $20.07 | $20.07 | 1,978,892 |
| 2024-07-03 | $19.78 | $20.18 | $19.63 | $20.07 | $20.07 | 920,185 |
| 2024-07-02 | $19.74 | $20.04 | $19.71 | $19.76 | $19.76 | 2,010,588 |
| 2024-07-01 | $19.42 | $19.82 | $19.28 | $19.74 | $19.74 | 2,124,176 |
| 2024-06-28 | $19.24 | $19.53 | $18.93 | $19.47 | $19.47 | 4,154,649 |
| 2024-06-27 | $19.10 | $19.27 | $18.90 | $19.05 | $19.05 | 1,488,990 |
| 2024-06-26 | $18.93 | $19.20 | $18.82 | $19.20 | $19.20 | 2,144,200 |
| 2024-06-25 | $18.68 | $19.04 | $18.55 | $18.95 | $18.95 | 2,576,884 |
| 2024-06-24 | $19.40 | $19.50 | $19.02 | $19.05 | $19.05 | 2,135,898 |
| 2024-06-21 | $18.87 | $19.51 | $18.84 | $19.50 | $19.50 | 5,034,761 |
| 2024-06-20 | $18.83 | $19.26 | $18.74 | $18.89 | $18.89 | 3,401,213 |
| 2024-06-18 | $18.78 | $19.03 | $18.43 | $18.61 | $18.61 | 4,384,454 |
| 2024-06-17 | $18.62 | $19.24 | $18.61 | $18.78 | $18.78 | 3,993,491 |
| 2024-06-14 | $18.26 | $18.91 | $18.11 | $18.70 | $18.70 | 3,422,092 |
| 2024-06-13 | $18.73 | $18.85 | $18.15 | $18.29 | $18.29 | 2,261,368 |
| 2024-06-12 | $18.38 | $18.80 | $18.30 | $18.66 | $18.66 | 2,691,668 |
| 2024-06-11 | $18.39 | $18.41 | $17.97 | $18.00 | $18.00 | 1,741,224 |
| 2024-06-10 | $18.53 | $18.66 | $18.32 | $18.47 | $18.47 | 1,778,767 |
| 2024-06-07 | $18.63 | $18.93 | $18.61 | $18.67 | $18.67 | 2,234,896 |
| 2024-06-06 | $18.18 | $18.87 | $18.18 | $18.81 | $18.81 | 1,563,907 |
| 2024-06-05 | $17.75 | $18.37 | $17.59 | $18.32 | $18.32 | 2,523,560 |
| 2024-06-04 | $17.95 | $18.00 | $17.50 | $17.59 | $17.59 | 2,524,426 |
| 2024-06-03 | $18.52 | $18.52 | $17.96 | $18.00 | $18.00 | 2,072,645 |
| 2024-05-31 | $18.47 | $18.73 | $18.08 | $18.20 | $18.20 | 3,748,986 |
| 2024-05-30 | $18.83 | $18.98 | $18.32 | $18.47 | $18.47 | 2,929,200 |
| 2024-05-29 | $18.76 | $19.10 | $18.63 | $19.04 | $19.04 | 2,508,857 |
| 2024-05-28 | $18.85 | $19.23 | $18.63 | $19.05 | $19.05 | 1,623,372 |
| 2024-05-24 | $18.58 | $18.80 | $18.52 | $18.76 | $18.76 | 3,311,952 |
| 2024-05-23 | $18.98 | $19.05 | $18.57 | $18.65 | $18.65 | 2,237,463 |
| 2024-05-22 | $18.86 | $19.40 | $18.80 | $18.94 | $18.94 | 4,217,045 |
| 2024-05-21 | $18.90 | $18.91 | $18.46 | $18.80 | $18.80 | 2,336,289 |
| 2024-05-20 | $19.60 | $19.82 | $18.61 | $19.02 | $19.02 | 6,126,956 |
| 2024-05-17 | $19.64 | $19.74 | $19.01 | $19.54 | $19.54 | 5,196,377 |
| 2024-05-16 | $19.41 | $19.42 | $18.88 | $18.88 | $18.88 | 4,829,557 |
| 2024-05-15 | $19.09 | $19.38 | $18.50 | $19.35 | $19.35 | 3,088,513 |
| 2024-05-14 | $19.40 | $19.89 | $18.82 | $18.88 | $18.88 | 3,794,181 |
| 2024-05-13 | $19.03 | $19.36 | $18.76 | $19.29 | $19.29 | 3,530,441 |
| 2024-05-10 | $18.90 | $19.38 | $18.62 | $18.89 | $18.89 | 4,853,654 |
| 2024-05-09 | $18.66 | $19.30 | $18.47 | $18.83 | $18.83 | 7,987,944 |
| 2024-05-08 | $18.67 | $19.03 | $17.74 | $18.78 | $18.78 | 20,265,547 |
| 2024-05-07 | $31.00 | $31.11 | $30.23 | $30.57 | $30.57 | 4,882,051 |
| 2024-05-06 | $30.63 | $31.04 | $30.57 | $31.03 | $31.03 | 1,251,936 |
| 2024-05-03 | $30.84 | $30.84 | $30.11 | $30.37 | $30.37 | 1,357,278 |
| 2024-05-02 | $29.89 | $30.57 | $29.44 | $30.34 | $30.34 | 1,237,489 |
| 2024-05-01 | $29.40 | $30.32 | $29.18 | $29.72 | $29.72 | 1,242,707 |
| 2024-04-30 | $30.43 | $30.45 | $29.30 | $29.30 | $29.30 | 2,892,760 |
| 2024-04-29 | $30.38 | $30.67 | $30.15 | $30.60 | $30.60 | 3,001,431 |
| 2024-04-26 | $30.55 | $30.78 | $30.17 | $30.23 | $30.23 | 1,071,333 |
| 2024-04-25 | $30.06 | $30.32 | $29.82 | $30.14 | $30.14 | 1,579,115 |
| 2024-04-24 | $30.70 | $31.15 | $30.50 | $30.79 | $30.79 | 1,159,393 |
| 2024-04-23 | $29.72 | $30.67 | $29.56 | $30.49 | $30.49 | 1,884,491 |
| 2024-04-22 | $29.85 | $30.08 | $29.23 | $29.63 | $29.63 | 1,470,957 |
| 2024-04-19 | $30.01 | $30.35 | $29.36 | $29.43 | $29.43 | 1,821,233 |
| 2024-04-18 | $30.07 | $30.93 | $29.96 | $30.14 | $30.14 | 1,353,348 |
| 2024-04-17 | $30.29 | $30.69 | $29.94 | $30.03 | $30.03 | 1,809,283 |
| 2024-04-16 | $30.85 | $30.85 | $30.06 | $30.17 | $30.17 | 1,719,238 |
| 2024-04-15 | $32.19 | $32.44 | $30.78 | $30.80 | $30.80 | 1,546,258 |
| 2024-04-12 | $32.73 | $32.86 | $32.23 | $32.36 | $32.36 | 995,398 |
| 2024-04-11 | $33.40 | $33.60 | $32.84 | $33.01 | $33.01 | 1,643,753 |
| 2024-04-10 | $32.51 | $33.29 | $32.45 | $33.29 | $33.29 | 877,484 |
| 2024-04-09 | $32.84 | $33.51 | $32.84 | $33.28 | $33.28 | 1,224,388 |
| 2024-04-08 | $33.03 | $33.59 | $32.79 | $32.84 | $32.84 | 1,429,245 |
| 2024-04-05 | $33.23 | $33.47 | $32.39 | $32.76 | $32.76 | 1,592,508 |
| 2024-04-04 | $33.50 | $34.39 | $33.15 | $33.20 | $33.20 | 1,764,784 |
| 2024-04-03 | $33.39 | $33.89 | $33.06 | $33.38 | $33.38 | 1,988,075 |
| 2024-04-02 | $33.05 | $33.62 | $33.00 | $33.55 | $33.55 | 2,071,093 |
| 2024-04-01 | $35.09 | $35.55 | $33.85 | $34.07 | $34.07 | 2,215,665 |
| 2024-03-28 | $32.88 | $35.57 | $32.88 | $35.16 | $35.16 | 3,135,472 |
| 2024-03-27 | $33.46 | $33.46 | $32.77 | $32.91 | $32.91 | 1,230,865 |
| 2024-03-26 | $33.50 | $33.63 | $33.05 | $33.13 | $33.13 | 1,564,484 |
| 2024-03-25 | $33.89 | $33.92 | $33.38 | $33.38 | $33.38 | 1,398,021 |
| 2024-03-22 | $33.79 | $33.97 | $33.50 | $33.65 | $33.65 | 1,088,108 |
| 2024-03-21 | $33.96 | $34.12 | $33.55 | $33.60 | $33.60 | 1,249,367 |
| 2024-03-20 | $33.66 | $33.84 | $33.16 | $33.50 | $33.50 | 1,914,099 |
| 2024-03-19 | $33.58 | $33.81 | $32.95 | $33.43 | $33.43 | 1,608,744 |
| 2024-03-18 | $33.09 | $33.96 | $32.70 | $33.92 | $33.92 | 3,096,957 |
| 2024-03-15 | $32.87 | $33.73 | $32.75 | $33.09 | $33.09 | 3,383,250 |
| 2024-03-14 | $32.91 | $33.28 | $32.50 | $32.87 | $32.87 | 2,017,106 |
| 2024-03-13 | $32.79 | $33.16 | $32.30 | $32.95 | $32.95 | 1,700,861 |
| 2024-03-12 | $32.15 | $33.02 | $31.71 | $32.63 | $32.63 | 1,687,755 |
| 2024-03-11 | $32.40 | $32.71 | $31.78 | $32.19 | $32.19 | 2,046,116 |
| 2024-03-08 | $31.70 | $32.38 | $31.44 | $31.89 | $31.89 | 3,332,094 |
| 2024-03-07 | $29.72 | $32.15 | $29.24 | $31.85 | $31.85 | 3,370,286 |
| 2024-03-06 | $30.30 | $30.45 | $29.22 | $29.56 | $29.56 | 2,917,791 |
| 2024-03-05 | $30.30 | $30.50 | $29.59 | $30.14 | $30.14 | 2,102,523 |
| 2024-03-04 | $31.34 | $31.46 | $30.43 | $30.85 | $30.85 | 2,650,432 |
| 2024-03-01 | $31.61 | $31.61 | $29.66 | $31.45 | $31.45 | 5,182,539 |
| 2024-02-29 | $31.62 | $34.20 | $30.78 | $30.89 | $30.89 | 10,251,125 |
| 2024-02-28 | $37.60 | $40.09 | $37.55 | $39.24 | $39.24 | 4,547,445 |
| 2024-02-27 | $42.30 | $42.75 | $41.49 | $41.55 | $41.55 | 1,755,077 |
| 2024-02-26 | $43.00 | $43.00 | $42.19 | $42.50 | $42.50 | 1,542,874 |
| 2024-02-23 | $42.47 | $42.78 | $41.57 | $42.36 | $42.36 | 1,482,799 |
| 2024-02-22 | $42.41 | $42.70 | $41.93 | $42.29 | $42.29 | 937,533 |
| 2024-02-21 | $40.67 | $41.69 | $40.11 | $41.61 | $41.61 | 1,279,997 |
| 2024-02-20 | $41.67 | $41.75 | $40.91 | $41.31 | $41.31 | 1,206,400 |
| 2024-02-16 | $41.48 | $42.55 | $41.35 | $42.09 | $42.09 | 1,129,789 |
| 2024-02-15 | $41.96 | $41.96 | $41.43 | $41.72 | $41.72 | 624,171 |
| 2024-02-14 | $40.80 | $41.59 | $40.52 | $41.50 | $41.50 | 994,300 |
| 2024-02-13 | $40.03 | $41.11 | $39.34 | $40.23 | $40.23 | 1,259,214 |
| 2024-02-12 | $41.55 | $42.12 | $41.25 | $41.27 | $41.27 | 1,301,508 |
| 2024-02-09 | $42.72 | $42.72 | $41.08 | $41.62 | $41.62 | 1,897,581 |
| 2024-02-08 | $41.66 | $42.98 | $41.50 | $42.33 | $42.33 | 1,537,115 |
| 2024-02-07 | $41.80 | $42.12 | $41.41 | $41.47 | $41.47 | 1,741,128 |
| 2024-02-06 | $41.99 | $42.27 | $40.86 | $41.55 | $41.55 | 1,198,003 |
| 2024-02-05 | $41.65 | $41.88 | $41.11 | $41.84 | $41.84 | 1,403,750 |
| 2024-02-02 | $40.72 | $42.01 | $40.56 | $41.63 | $41.63 | 1,441,119 |
| 2024-02-01 | $40.44 | $40.85 | $39.90 | $40.66 | $40.66 | 1,221,703 |
| 2024-01-31 | $40.14 | $40.77 | $39.42 | $40.01 | $40.01 | 1,970,110 |
| 2024-01-30 | $41.66 | $41.82 | $40.17 | $40.36 | $40.36 | 2,134,236 |
| 2024-01-29 | $40.94 | $41.83 | $40.88 | $41.80 | $41.80 | 963,092 |
| 2024-01-26 | $40.89 | $41.21 | $40.60 | $40.67 | $40.67 | 1,071,064 |
| 2024-01-25 | $40.99 | $41.32 | $40.48 | $40.80 | $40.80 | 1,189,451 |
| 2024-01-24 | $40.68 | $40.75 | $39.93 | $40.46 | $40.46 | 1,125,550 |
| 2024-01-23 | $40.79 | $40.99 | $40.19 | $40.19 | $40.19 | 866,028 |
| 2024-01-22 | $40.11 | $40.75 | $40.00 | $40.44 | $40.44 | 1,534,968 |
| 2024-01-19 | $40.00 | $40.00 | $39.20 | $39.82 | $39.82 | 1,487,382 |
| 2024-01-18 | $39.34 | $39.95 | $38.76 | $39.31 | $39.31 | 3,254,057 |
| 2024-01-17 | $36.20 | $38.48 | $35.74 | $38.38 | $38.38 | 2,124,007 |
| 2024-01-16 | $36.31 | $36.70 | $36.16 | $36.50 | $36.50 | 780,182 |
| 2024-01-12 | $36.85 | $37.13 | $36.35 | $36.81 | $36.81 | 705,666 |
| 2024-01-11 | $36.61 | $37.14 | $36.13 | $36.62 | $36.62 | 1,046,580 |
| 2024-01-10 | $35.50 | $35.90 | $35.30 | $35.76 | $35.76 | 729,645 |
| 2024-01-09 | $35.38 | $35.82 | $35.23 | $35.43 | $35.43 | 858,683 |
| 2024-01-08 | $34.54 | $35.36 | $34.38 | $35.25 | $35.25 | 1,261,164 |
| 2024-01-05 | $34.00 | $34.46 | $33.88 | $34.25 | $34.25 | 1,555,371 |
| 2024-01-04 | $34.49 | $35.01 | $34.31 | $34.32 | $34.32 | 1,461,843 |
| 2024-01-03 | $35.51 | $35.74 | $34.51 | $34.54 | $34.54 | 969,076 |
| 2024-01-02 | $36.29 | $36.44 | $35.64 | $36.10 | $36.10 | 1,365,278 |
| 2023-12-29 | $37.52 | $37.62 | $36.72 | $36.78 | $36.78 | 645,538 |
| 2023-12-28 | $37.89 | $37.99 | $37.33 | $37.69 | $37.69 | 1,189,357 |
| 2023-12-27 | $37.70 | $38.00 | $37.37 | $37.97 | $37.97 | 859,439 |
| 2023-12-26 | $37.47 | $37.80 | $37.19 | $37.66 | $37.66 | 923,810 |
| 2023-12-22 | $37.00 | $37.72 | $36.75 | $37.40 | $37.40 | 2,095,333 |
| 2023-12-21 | $35.95 | $36.56 | $35.67 | $36.52 | $36.52 | 997,441 |
| 2023-12-20 | $35.88 | $36.29 | $35.39 | $35.52 | $35.52 | 970,263 |
| 2023-12-19 | $35.89 | $36.20 | $35.51 | $36.05 | $36.05 | 946,011 |
| 2023-12-18 | $35.30 | $35.84 | $35.21 | $35.70 | $35.70 | 1,159,315 |
| 2023-12-15 | $35.76 | $35.76 | $35.07 | $35.54 | $35.54 | 2,392,710 |
| 2023-12-14 | $35.68 | $36.10 | $34.68 | $35.68 | $35.68 | 1,797,630 |
| 2023-12-13 | $34.91 | $35.64 | $34.76 | $35.41 | $35.41 | 2,385,042 |
| 2023-12-12 | $33.50 | $34.13 | $33.24 | $34.08 | $34.08 | 1,019,586 |
| 2023-12-11 | $33.40 | $33.94 | $33.39 | $33.57 | $33.57 | 1,290,219 |
| 2023-12-08 | $32.72 | $33.46 | $32.65 | $33.39 | $33.39 | 1,182,732 |
| 2023-12-07 | $33.36 | $33.36 | $32.67 | $32.83 | $32.83 | 808,775 |
| 2023-12-06 | $33.62 | $34.34 | $33.28 | $33.34 | $33.34 | 2,004,941 |
| 2023-12-05 | $32.98 | $33.41 | $32.29 | $33.38 | $33.38 | 1,635,181 |
| 2023-12-04 | $33.07 | $33.53 | $32.94 | $33.30 | $33.30 | 1,279,690 |
| 2023-12-01 | $33.36 | $33.95 | $33.07 | $33.40 | $33.40 | 1,877,938 |
| 2023-11-30 | $32.89 | $33.22 | $32.48 | $33.20 | $33.20 | 2,711,024 |
| 2023-11-29 | $33.01 | $33.19 | $32.42 | $32.88 | $32.88 | 1,112,719 |
| 2023-11-28 | $32.10 | $32.68 | $32.03 | $32.51 | $32.51 | 1,288,849 |
| 2023-11-27 | $32.00 | $32.55 | $31.84 | $32.25 | $32.25 | 1,344,318 |
| 2023-11-24 | $31.90 | $32.19 | $31.74 | $32.04 | $32.04 | 472,183 |
| 2023-11-22 | $31.24 | $31.96 | $30.93 | $31.90 | $31.90 | 1,313,116 |
| 2023-11-21 | $31.30 | $31.56 | $30.52 | $30.84 | $30.84 | 1,369,498 |
| 2023-11-20 | $30.91 | $32.14 | $30.91 | $31.56 | $31.56 | 2,718,307 |
| 2023-11-17 | $31.05 | $31.49 | $30.98 | $31.19 | $31.19 | 1,839,968 |
| 2023-11-16 | $31.36 | $31.54 | $30.80 | $31.12 | $31.12 | 3,096,077 |
| 2023-11-15 | $31.52 | $32.02 | $31.26 | $31.49 | $31.49 | 6,935,762 |
| 2023-11-14 | $31.13 | $31.65 | $30.81 | $31.40 | $31.40 | 9,129,616 |
| 2023-11-13 | $30.16 | $31.32 | $29.79 | $30.95 | $30.95 | 1,944,930 |
| 2023-11-10 | $29.25 | $31.24 | $28.48 | $30.60 | $30.60 | 3,821,148 |
| 2023-11-09 | $29.66 | $29.86 | $28.88 | $28.97 | $28.97 | 2,866,087 |
| 2023-11-08 | $29.48 | $29.99 | $29.13 | $29.41 | $29.41 | 1,724,183 |
| 2023-11-07 | $29.15 | $29.94 | $28.99 | $29.50 | $29.50 | 1,778,714 |
| 2023-11-06 | $29.33 | $29.42 | $28.34 | $28.91 | $28.91 | 1,454,274 |
| 2023-11-03 | $27.94 | $29.55 | $27.79 | $29.37 | $29.37 | 1,926,440 |
| 2023-11-02 | $28.20 | $28.44 | $27.47 | $27.51 | $27.51 | 1,073,834 |
| 2023-11-01 | $27.79 | $27.97 | $26.99 | $27.57 | $27.57 | 926,759 |
| 2023-10-31 | $27.18 | $28.19 | $26.96 | $27.83 | $27.83 | 1,629,267 |
| 2023-10-30 | $26.77 | $26.92 | $26.23 | $26.87 | $26.87 | 1,015,200 |
| 2023-10-27 | $26.96 | $27.20 | $26.59 | $26.65 | $26.65 | 843,426 |
| 2023-10-26 | $27.93 | $27.93 | $26.56 | $26.70 | $26.70 | 1,490,432 |
| 2023-10-25 | $28.58 | $28.77 | $27.70 | $27.75 | $27.75 | 1,185,153 |
| 2023-10-24 | $28.35 | $29.22 | $28.10 | $28.80 | $28.80 | 1,307,984 |
| 2023-10-23 | $27.71 | $28.63 | $27.41 | $28.06 | $28.06 | 1,531,055 |
| 2023-10-20 | $27.91 | $28.12 | $27.27 | $28.01 | $28.01 | 1,126,619 |
| 2023-10-19 | $28.39 | $28.57 | $27.89 | $27.98 | $27.98 | 797,861 |
| 2023-10-18 | $28.66 | $28.81 | $28.00 | $28.15 | $28.15 | 814,513 |
| 2023-10-17 | $28.03 | $28.94 | $27.90 | $28.86 | $28.86 | 1,312,812 |
| 2023-10-16 | $27.31 | $28.54 | $27.15 | $28.33 | $28.33 | 1,207,361 |
| 2023-10-13 | $27.82 | $27.83 | $26.81 | $27.15 | $27.15 | 871,411 |
| 2023-10-12 | $28.52 | $28.52 | $27.60 | $27.80 | $27.80 | 624,049 |
| 2023-10-11 | $28.73 | $28.96 | $28.20 | $28.44 | $28.44 | 705,707 |
| 2023-10-10 | $27.48 | $29.05 | $27.48 | $28.60 | $28.60 | 1,086,002 |
| 2023-10-09 | $27.74 | $28.22 | $27.66 | $28.13 | $28.13 | 510,571 |
| 2023-10-06 | $27.10 | $28.23 | $27.01 | $28.03 | $28.03 | 778,000 |
| 2023-10-05 | $27.81 | $27.95 | $27.28 | $27.52 | $27.52 | 885,919 |
| 2023-10-04 | $27.47 | $27.92 | $27.31 | $27.89 | $27.89 | 1,295,432 |
| 2023-10-03 | $27.64 | $28.00 | $27.31 | $27.38 | $27.38 | 944,271 |
| 2023-10-02 | $27.96 | $28.21 | $27.67 | $27.88 | $27.88 | 853,601 |
| 2023-09-29 | $28.20 | $28.65 | $27.92 | $27.95 | $27.95 | 1,519,167 |
| 2023-09-28 | $27.66 | $28.16 | $27.32 | $27.84 | $27.84 | 1,346,848 |
| 2023-09-27 | $27.45 | $27.95 | $27.41 | $27.79 | $27.79 | 1,036,236 |
| 2023-09-26 | $27.23 | $27.61 | $27.15 | $27.42 | $27.42 | 786,967 |
| 2023-09-25 | $27.50 | $27.77 | $27.42 | $27.55 | $27.55 | 576,153 |
| 2023-09-22 | $27.81 | $28.05 | $27.54 | $27.64 | $27.64 | 937,236 |
| 2023-09-21 | $27.74 | $27.91 | $27.37 | $27.44 | $27.44 | 1,410,174 |
| 2023-09-20 | $28.57 | $30.00 | $28.19 | $28.19 | $28.19 | 1,578,024 |
| 2023-09-19 | $28.11 | $28.69 | $27.89 | $28.55 | $28.55 | 1,522,182 |
| 2023-09-18 | $28.44 | $28.87 | $28.13 | $28.21 | $28.21 | 2,714,382 |
| 2023-09-15 | $28.85 | $29.07 | $28.30 | $28.92 | $28.92 | 7,585,439 |
| 2023-09-14 | $29.07 | $29.17 | $28.08 | $28.92 | $28.92 | 2,995,079 |
| 2023-09-13 | $29.97 | $30.13 | $28.40 | $28.60 | $28.60 | 3,230,915 |
| 2023-09-12 | $30.61 | $31.14 | $30.10 | $30.12 | $30.12 | 2,005,907 |
| 2023-09-11 | $30.81 | $31.39 | $30.72 | $31.14 | $31.14 | 1,694,537 |
| 2023-09-08 | $32.15 | $32.26 | $30.88 | $30.96 | $30.96 | 1,632,773 |
| 2023-09-07 | $31.61 | $32.25 | $31.42 | $32.23 | $32.23 | 1,239,430 |
| 2023-09-06 | $31.62 | $32.09 | $31.30 | $32.05 | $32.05 | 1,327,454 |
| 2023-09-05 | $32.55 | $32.65 | $31.72 | $31.80 | $31.80 | 2,035,250 |
| 2023-09-01 | $33.89 | $33.98 | $32.72 | $32.74 | $32.74 | 1,223,369 |
| 2023-08-31 | $33.77 | $34.10 | $33.49 | $33.81 | $33.81 | 1,496,645 |
| 2023-08-30 | $33.24 | $33.81 | $33.09 | $33.77 | $33.77 | 1,229,693 |
| 2023-08-29 | $32.51 | $33.35 | $32.47 | $33.33 | $33.33 | 978,557 |
| 2023-08-28 | $33.26 | $33.36 | $32.48 | $32.64 | $32.64 | 679,815 |
| 2023-08-25 | $32.93 | $33.34 | $32.66 | $33.24 | $33.24 | 793,555 |
| 2023-08-24 | $34.09 | $34.10 | $32.67 | $32.89 | $32.89 | 1,918,610 |
| 2023-08-23 | $33.39 | $34.16 | $33.20 | $33.88 | $33.88 | 1,123,542 |
| 2023-08-22 | $33.05 | $33.49 | $32.63 | $33.30 | $33.30 | 1,529,591 |
| 2023-08-21 | $33.24 | $33.74 | $32.73 | $32.82 | $32.82 | 1,344,767 |
| 2023-08-18 | $32.03 | $33.19 | $31.82 | $33.08 | $33.08 | 1,519,657 |
| 2023-08-17 | $32.86 | $32.86 | $32.04 | $32.18 | $32.18 | 1,203,099 |
| 2023-08-16 | $32.52 | $33.03 | $32.52 | $32.84 | $32.84 | 1,392,602 |
| 2023-08-15 | $32.73 | $32.97 | $32.38 | $32.52 | $32.52 | 1,597,053 |
| 2023-08-14 | $31.73 | $32.95 | $31.51 | $32.75 | $32.75 | 2,704,988 |
| 2023-08-11 | $32.00 | $32.10 | $31.64 | $31.76 | $31.76 | 1,648,022 |
| 2023-08-10 | $33.15 | $33.29 | $32.16 | $32.27 | $32.27 | 2,843,511 |
| 2023-08-09 | $32.65 | $33.23 | $32.49 | $33.15 | $33.15 | 6,292,137 |
| 2023-08-08 | $32.79 | $32.90 | $32.15 | $32.69 | $32.69 | 7,045,266 |
| 2023-08-07 | $33.47 | $34.03 | $32.90 | $33.54 | $33.54 | 2,420,813 |
| 2023-08-04 | $34.06 | $34.62 | $33.21 | $33.40 | $33.40 | 1,777,092 |
| 2023-08-03 | $34.07 | $34.57 | $33.71 | $33.99 | $33.99 | 2,025,468 |
| 2023-08-02 | $35.47 | $35.52 | $33.76 | $34.24 | $34.24 | 2,996,653 |
| 2023-08-01 | $37.00 | $37.57 | $34.42 | $35.90 | $35.90 | 8,051,032 |
| 2023-07-31 | $42.00 | $42.51 | $41.66 | $42.10 | $42.10 | 1,604,282 |
| 2023-07-28 | $40.96 | $41.56 | $40.49 | $41.51 | $41.51 | 863,198 |
| 2023-07-27 | $41.90 | $41.99 | $39.80 | $40.25 | $40.25 | 883,369 |
| 2023-07-26 | $40.54 | $41.35 | $40.50 | $40.84 | $40.84 | 804,064 |
| 2023-07-25 | $40.21 | $41.23 | $40.00 | $41.06 | $41.06 | 1,192,178 |
| 2023-07-24 | $41.44 | $41.47 | $39.98 | $40.37 | $40.37 | 858,770 |
| 2023-07-21 | $41.44 | $41.78 | $40.74 | $41.19 | $41.19 | 901,102 |
| 2023-07-20 | $40.96 | $41.32 | $40.37 | $40.77 | $40.77 | 716,256 |
| 2023-07-19 | $41.55 | $41.75 | $40.90 | $41.34 | $41.34 | 1,463,296 |
| 2023-07-18 | $40.03 | $41.21 | $39.64 | $41.03 | $41.03 | 828,500 |
| 2023-07-17 | $39.52 | $40.36 | $39.32 | $40.10 | $40.10 | 1,448,879 |
| 2023-07-14 | $40.56 | $40.83 | $38.89 | $38.91 | $38.91 | 1,881,061 |
| 2023-07-13 | $41.63 | $41.91 | $40.36 | $40.39 | $40.39 | 1,937,554 |
| 2023-07-12 | $39.64 | $41.38 | $39.40 | $41.36 | $41.36 | 2,413,959 |
| 2023-07-11 | $38.87 | $38.97 | $38.38 | $38.89 | $38.89 | 1,155,449 |
| 2023-07-10 | $38.49 | $38.99 | $38.31 | $38.94 | $38.94 | 966,714 |
| 2023-07-07 | $38.57 | $39.15 | $38.38 | $38.45 | $38.45 | 722,387 |
| 2023-07-06 | $38.66 | $38.85 | $38.00 | $38.73 | $38.73 | 1,344,335 |
| 2023-07-05 | $38.68 | $39.02 | $38.22 | $38.79 | $38.79 | 1,067,089 |
| 2023-07-03 | $38.70 | $38.90 | $38.58 | $38.74 | $38.74 | 378,321 |
| 2023-06-30 | $38.97 | $39.87 | $38.70 | $38.92 | $38.92 | 1,353,450 |
| 2023-06-29 | $38.56 | $38.74 | $37.95 | $38.34 | $38.34 | 1,579,770 |
| 2023-06-28 | $37.81 | $38.52 | $37.80 | $38.50 | $38.50 | 941,419 |
| 2023-06-27 | $37.99 | $38.05 | $37.52 | $37.80 | $37.80 | 1,008,868 |
| 2023-06-26 | $37.04 | $37.71 | $36.91 | $37.39 | $37.39 | 990,634 |
| 2023-06-23 | $37.43 | $37.86 | $36.94 | $37.30 | $37.30 | 4,050,546 |
| 2023-06-22 | $37.59 | $38.47 | $37.39 | $38.06 | $38.06 | 1,237,897 |
| 2023-06-21 | $37.75 | $38.00 | $37.23 | $37.87 | $37.87 | 1,760,711 |
| 2023-06-20 | $36.84 | $37.92 | $36.84 | $37.78 | $37.78 | 1,788,521 |
| 2023-06-16 | $37.49 | $37.49 | $36.57 | $37.19 | $37.19 | 1,770,849 |
| 2023-06-15 | $36.53 | $37.09 | $36.30 | $36.97 | $36.97 | 875,585 |
| 2023-06-14 | $36.99 | $37.17 | $36.19 | $36.76 | $36.76 | 882,197 |
| 2023-06-13 | $36.40 | $36.90 | $36.02 | $36.46 | $36.46 | 1,354,579 |
| 2023-06-12 | $36.42 | $36.45 | $35.19 | $36.31 | $36.31 | 986,755 |
| 2023-06-09 | $35.61 | $36.39 | $35.54 | $36.15 | $36.15 | 1,326,201 |
| 2023-06-08 | $34.83 | $35.79 | $34.55 | $35.39 | $35.39 | 974,054 |
| 2023-06-07 | $36.17 | $36.95 | $34.33 | $34.73 | $34.73 | 1,480,049 |
| 2023-06-06 | $35.08 | $36.38 | $34.86 | $36.12 | $36.12 | 1,702,607 |
| 2023-06-05 | $34.71 | $35.25 | $34.28 | $35.03 | $35.03 | 1,043,635 |
| 2023-06-02 | $34.94 | $35.34 | $34.61 | $34.99 | $34.99 | 934,754 |
| 2023-06-01 | $34.44 | $34.87 | $34.10 | $34.75 | $34.75 | 1,443,731 |
| 2023-05-31 | $33.84 | $34.95 | $33.79 | $34.87 | $34.87 | 4,546,386 |
| 2023-05-30 | $33.96 | $34.54 | $33.43 | $34.05 | $34.05 | 1,509,056 |
| 2023-05-26 | $32.74 | $33.89 | $32.64 | $33.39 | $33.39 | 1,219,009 |
| 2023-05-25 | $32.99 | $33.22 | $32.75 | $32.81 | $32.81 | 1,742,725 |
| 2023-05-24 | $31.17 | $32.33 | $31.10 | $32.27 | $32.27 | 1,362,411 |
| 2023-05-23 | $31.29 | $32.39 | $31.21 | $31.46 | $31.46 | 1,115,504 |
| 2023-05-22 | $30.26 | $32.25 | $30.26 | $31.58 | $31.58 | 1,617,723 |
| 2023-05-19 | $29.99 | $30.22 | $29.59 | $30.18 | $30.18 | 840,621 |
| 2023-05-18 | $28.66 | $29.98 | $28.66 | $29.82 | $29.82 | 1,307,856 |
| 2023-05-17 | $28.05 | $28.99 | $28.05 | $28.64 | $28.64 | 946,969 |
| 2023-05-16 | $28.29 | $28.42 | $27.93 | $28.03 | $28.03 | 1,002,204 |
| 2023-05-15 | $28.26 | $29.10 | $27.78 | $28.37 | $28.37 | 1,319,241 |
| 2023-05-12 | $30.02 | $30.30 | $27.97 | $28.25 | $28.25 | 1,829,602 |
| 2023-05-11 | $29.37 | $30.61 | $28.47 | $29.73 | $29.73 | 3,119,546 |
| 2023-05-10 | $27.54 | $28.15 | $26.95 | $27.89 | $27.89 | 1,442,303 |
| 2023-05-09 | $27.00 | $27.60 | $26.95 | $27.05 | $27.05 | 986,112 |
| 2023-05-08 | $26.85 | $27.36 | $26.69 | $27.17 | $27.17 | 905,682 |
| 2023-05-05 | $26.78 | $27.28 | $26.62 | $26.89 | $26.89 | 696,808 |
| 2023-05-04 | $26.67 | $27.32 | $26.49 | $26.66 | $26.66 | 1,216,400 |
| 2023-05-03 | $27.32 | $27.48 | $26.52 | $26.59 | $26.59 | 1,389,778 |
| 2023-05-02 | $28.00 | $28.25 | $26.86 | $27.22 | $27.22 | 3,534,624 |
| 2023-05-01 | $29.32 | $29.70 | $28.89 | $28.91 | $28.91 | 1,204,177 |
| 2023-04-28 | $29.73 | $30.01 | $28.85 | $29.42 | $29.42 | 1,228,650 |
| 2023-04-27 | $29.89 | $30.10 | $29.57 | $29.94 | $29.94 | 920,852 |
| 2023-04-26 | $29.55 | $30.12 | $29.39 | $29.62 | $29.62 | 691,915 |
| 2023-04-25 | $30.03 | $30.06 | $29.03 | $29.19 | $29.19 | 1,275,934 |
| 2023-04-24 | $30.53 | $30.82 | $30.14 | $30.25 | $30.25 | 636,610 |
| 2023-04-21 | $30.36 | $30.67 | $30.28 | $30.50 | $30.50 | 619,673 |
| 2023-04-20 | $30.27 | $30.63 | $30.13 | $30.27 | $30.27 | 812,312 |
| 2023-04-19 | $30.39 | $30.87 | $30.10 | $30.50 | $30.50 | 885,703 |
| 2023-04-18 | $30.87 | $30.98 | $30.23 | $30.64 | $30.64 | 778,893 |
| 2023-04-17 | $30.24 | $30.72 | $30.10 | $30.57 | $30.57 | 627,001 |
| 2023-04-14 | $30.31 | $30.66 | $30.03 | $30.24 | $30.24 | 662,396 |
| 2023-04-13 | $30.36 | $30.90 | $30.03 | $30.74 | $30.74 | 918,186 |
| 2023-04-12 | $30.71 | $31.31 | $30.19 | $30.27 | $30.27 | 1,353,153 |
| 2023-04-11 | $30.39 | $30.86 | $30.12 | $30.13 | $30.13 | 1,019,245 |
| 2023-04-10 | $30.71 | $30.78 | $30.14 | $30.63 | $30.63 | 901,932 |
| 2023-04-06 | $30.09 | $30.86 | $29.75 | $30.82 | $30.82 | 629,200 |
| 2023-04-05 | $30.81 | $30.90 | $29.72 | $30.42 | $30.42 | 1,732,600 |
| 2023-04-04 | $31.05 | $31.19 | $30.54 | $30.95 | $30.95 | 856,807 |
| 2023-04-03 | $29.94 | $31.03 | $29.69 | $30.94 | $30.94 | 1,266,471 |
| 2023-03-31 | $29.16 | $30.37 | $29.09 | $30.15 | $30.15 | 1,097,292 |
| 2023-03-30 | $29.17 | $29.35 | $28.97 | $29.06 | $29.06 | 930,832 |
| 2023-03-29 | $28.86 | $29.29 | $28.47 | $28.98 | $28.98 | 1,053,203 |
| 2023-03-28 | $28.75 | $29.18 | $28.50 | $28.72 | $28.72 | 1,231,545 |
| 2023-03-27 | $29.20 | $29.38 | $28.38 | $28.75 | $28.75 | 1,219,308 |
| 2023-03-24 | $28.86 | $29.50 | $28.67 | $29.25 | $29.25 | 4,710,259 |
| 2023-03-23 | $28.41 | $29.48 | $28.36 | $28.88 | $28.88 | 1,740,577 |
| 2023-03-22 | $28.24 | $28.79 | $27.56 | $28.01 | $28.01 | 1,964,972 |
| 2023-03-21 | $25.85 | $27.29 | $25.85 | $27.20 | $27.20 | 1,133,544 |
| 2023-03-20 | $25.24 | $25.80 | $25.13 | $25.62 | $25.62 | 920,388 |
| 2023-03-17 | $25.53 | $25.69 | $24.94 | $25.30 | $25.30 | 1,616,634 |
| 2023-03-16 | $24.59 | $25.67 | $24.27 | $25.57 | $25.57 | 949,761 |
| 2023-03-15 | $25.00 | $25.06 | $24.39 | $24.60 | $24.60 | 771,129 |
| 2023-03-14 | $24.86 | $25.32 | $24.56 | $25.23 | $25.23 | 1,508,213 |
| 2023-03-13 | $24.26 | $25.00 | $23.42 | $24.33 | $24.33 | 1,251,060 |
| 2023-03-10 | $25.41 | $25.58 | $24.15 | $24.66 | $24.66 | 1,979,377 |
| 2023-03-09 | $26.52 | $26.86 | $25.24 | $25.52 | $25.52 | 1,260,721 |
| 2023-03-08 | $26.31 | $26.62 | $25.79 | $26.45 | $26.45 | 1,237,845 |
| 2023-03-07 | $26.86 | $26.93 | $26.05 | $26.36 | $26.36 | 2,538,100 |
| 2023-03-06 | $26.65 | $26.98 | $25.81 | $26.75 | $26.75 | 6,691,038 |
| 2023-03-03 | $27.27 | $28.11 | $27.27 | $27.71 | $27.71 | 1,046,034 |
| 2023-03-02 | $28.28 | $28.50 | $26.83 | $27.26 | $27.26 | 3,261,001 |
| 2023-03-01 | $26.44 | $26.59 | $25.68 | $26.01 | $26.01 | 1,164,302 |
| 2023-02-28 | $26.31 | $26.84 | $26.03 | $26.27 | $26.27 | 850,050 |
| 2023-02-27 | $26.58 | $26.85 | $26.33 | $26.46 | $26.46 | 893,508 |
| 2023-02-24 | $26.01 | $26.53 | $25.59 | $26.37 | $26.37 | 748,576 |
| 2023-02-23 | $27.30 | $27.30 | $26.46 | $26.48 | $26.48 | 721,562 |
| 2023-02-22 | $27.69 | $27.81 | $26.92 | $27.05 | $27.05 | 1,002,917 |
| 2023-02-21 | $26.82 | $27.44 | $26.70 | $27.36 | $27.36 | 696,961 |
| 2023-02-17 | $27.54 | $27.54 | $26.93 | $27.38 | $27.38 | 621,469 |
| 2023-02-16 | $27.62 | $28.09 | $27.37 | $27.68 | $27.68 | 563,761 |
| 2023-02-15 | $27.34 | $28.63 | $27.14 | $28.32 | $28.32 | 1,520,679 |
| 2023-02-14 | $27.10 | $28.19 | $26.85 | $27.41 | $27.41 | 969,704 |
| 2023-02-13 | $27.68 | $27.95 | $27.21 | $27.37 | $27.37 | 893,037 |
| 2023-02-10 | $27.02 | $27.55 | $26.95 | $27.45 | $27.45 | 851,264 |
| 2023-02-09 | $28.13 | $28.79 | $27.31 | $27.34 | $27.34 | 667,844 |
| 2023-02-08 | $28.29 | $28.60 | $27.67 | $27.85 | $27.85 | 743,198 |
| 2023-02-07 | $27.73 | $28.53 | $27.43 | $28.46 | $28.46 | 717,365 |
| 2023-02-06 | $27.28 | $28.37 | $27.28 | $27.84 | $27.84 | 1,115,554 |
| 2023-02-03 | $27.08 | $28.50 | $27.02 | $27.69 | $27.69 | 1,656,977 |
| 2023-02-02 | $27.87 | $28.89 | $27.63 | $28.14 | $28.14 | 2,652,661 |
| 2023-02-01 | $27.21 | $27.36 | $26.33 | $27.20 | $27.20 | 1,938,368 |
| 2023-01-31 | $26.93 | $27.39 | $26.65 | $27.19 | $27.19 | 2,266,352 |
| 2023-01-30 | $27.40 | $28.45 | $26.75 | $26.95 | $26.95 | 17,707,295 |
| 2023-01-27 | $27.49 | $28.01 | $27.24 | $27.60 | $27.60 | 3,193,918 |
| 2023-01-26 | $27.43 | $28.31 | $27.06 | $27.57 | $27.57 | 5,162,096 |
| 2023-01-25 | $24.26 | $25.47 | $23.66 | $25.44 | $25.44 | 854,323 |
| 2023-01-24 | $23.96 | $25.13 | $23.96 | $24.74 | $24.74 | 620,443 |
| 2023-01-23 | $23.57 | $24.34 | $23.36 | $24.28 | $24.28 | 741,222 |
| 2023-01-20 | $23.07 | $23.70 | $22.90 | $23.50 | $23.50 | 579,772 |
| 2023-01-19 | $22.99 | $23.34 | $22.75 | $22.89 | $22.89 | 372,001 |
| 2023-01-18 | $23.91 | $24.38 | $23.06 | $23.12 | $23.12 | 711,782 |
| 2023-01-17 | $23.62 | $23.82 | $22.91 | $23.68 | $23.68 | 921,007 |
| 2023-01-13 | $23.70 | $23.97 | $23.34 | $23.61 | $23.61 | 691,095 |
| 2023-01-12 | $23.63 | $23.95 | $23.35 | $23.93 | $23.93 | 511,955 |
| 2023-01-11 | $24.59 | $25.55 | $23.28 | $23.60 | $23.60 | 1,528,024 |
| 2023-01-10 | $23.62 | $24.52 | $23.41 | $24.51 | $24.51 | 863,036 |
| 2023-01-09 | $22.47 | $23.21 | $22.33 | $22.91 | $22.91 | 1,084,090 |
| 2023-01-06 | $22.05 | $22.11 | $20.38 | $22.02 | $22.02 | 1,607,822 |
| 2023-01-05 | $22.03 | $22.30 | $21.62 | $21.99 | $21.99 | 1,321,953 |
| 2023-01-04 | $21.90 | $22.76 | $21.74 | $22.25 | $22.25 | 972,977 |
| 2023-01-03 | $22.22 | $22.59 | $21.16 | $21.78 | $21.78 | 727,321 |
| 2022-12-30 | $21.55 | $22.05 | $21.52 | $21.96 | $21.96 | 443,223 |
| 2022-12-29 | $21.71 | $22.19 | $21.50 | $21.92 | $21.92 | 523,418 |
| 2022-12-28 | $21.78 | $22.06 | $21.33 | $21.44 | $21.44 | 364,556 |
| 2022-12-27 | $21.62 | $21.90 | $21.29 | $21.74 | $21.74 | 445,702 |
| 2022-12-23 | $21.92 | $22.00 | $21.56 | $21.82 | $21.82 | 408,846 |
| 2022-12-22 | $22.27 | $22.44 | $21.77 | $22.00 | $22.00 | 539,181 |
| 2022-12-21 | $22.76 | $23.01 | $22.22 | $22.55 | $22.55 | 611,716 |
| 2022-12-20 | $22.39 | $22.98 | $22.27 | $22.73 | $22.73 | 658,092 |
| 2022-12-19 | $23.50 | $23.67 | $22.02 | $22.58 | $22.58 | 1,264,692 |
| 2022-12-16 | $24.31 | $24.97 | $23.35 | $23.54 | $23.54 | 1,541,095 |
| 2022-12-15 | $24.50 | $24.88 | $24.44 | $24.63 | $24.63 | 689,646 |
| 2022-12-14 | $25.37 | $25.85 | $24.97 | $25.07 | $25.07 | 607,691 |
| 2022-12-13 | $26.00 | $26.69 | $25.25 | $25.39 | $25.39 | 706,748 |
| 2022-12-12 | $24.44 | $25.32 | $24.44 | $25.00 | $25.00 | 581,647 |
| 2022-12-09 | $24.80 | $24.92 | $24.41 | $24.44 | $24.44 | 450,892 |
| 2022-12-08 | $24.83 | $25.33 | $24.37 | $25.00 | $25.00 | 508,273 |
| 2022-12-07 | $25.05 | $25.47 | $24.63 | $24.64 | $24.64 | 377,459 |
| 2022-12-06 | $26.23 | $26.30 | $25.07 | $25.11 | $25.11 | 384,253 |
| 2022-12-05 | $27.57 | $27.70 | $26.23 | $26.36 | $26.36 | 571,053 |
| 2022-12-02 | $26.67 | $27.72 | $26.31 | $27.59 | $27.59 | 726,871 |
| 2022-12-01 | $26.11 | $27.39 | $25.93 | $27.16 | $27.16 | 864,868 |
| 2022-11-30 | $24.82 | $26.21 | $24.72 | $26.20 | $26.20 | 772,856 |
| 2022-11-29 | $25.12 | $25.33 | $24.74 | $24.89 | $24.89 | 462,520 |
| 2022-11-28 | $25.01 | $25.19 | $24.34 | $25.08 | $25.08 | 963,558 |
| 2022-11-25 | $25.62 | $25.69 | $25.29 | $25.32 | $25.32 | 294,954 |
| 2022-11-23 | $25.54 | $26.21 | $25.41 | $25.87 | $25.87 | 687,521 |
| 2022-11-22 | $25.73 | $25.82 | $25.22 | $25.52 | $25.52 | 548,109 |
| 2022-11-21 | $25.55 | $26.25 | $25.42 | $25.86 | $25.86 | 777,399 |
| 2022-11-18 | $26.40 | $26.40 | $25.53 | $25.80 | $25.80 | 836,051 |
| 2022-11-17 | $25.55 | $26.48 | $25.19 | $26.21 | $26.21 | 930,952 |
| 2022-11-16 | $26.06 | $26.54 | $25.73 | $26.26 | $26.26 | 1,008,798 |
| 2022-11-15 | $26.64 | $27.20 | $26.38 | $26.49 | $26.49 | 1,704,513 |
| 2022-11-14 | $26.40 | $26.54 | $25.80 | $26.00 | $26.00 | 2,637,450 |
| 2022-11-11 | $26.39 | $26.49 | $25.69 | $26.44 | $26.44 | 7,044,971 |
| 2022-11-10 | $25.87 | $28.26 | $25.87 | $28.00 | $28.00 | 2,197,636 |
| 2022-11-09 | $24.52 | $24.87 | $23.20 | $24.71 | $24.71 | 2,366,170 |
| 2022-11-08 | $23.80 | $24.42 | $23.20 | $23.44 | $23.44 | 1,593,979 |
| 2022-11-07 | $24.03 | $24.18 | $23.39 | $23.70 | $23.70 | 973,433 |
| 2022-11-04 | $25.33 | $25.41 | $23.65 | $23.97 | $23.97 | 2,341,686 |
| 2022-11-03 | $25.41 | $25.95 | $24.75 | $25.13 | $25.13 | 1,453,978 |
| 2022-11-02 | $28.89 | $29.23 | $25.73 | $25.92 | $25.92 | 2,500,046 |
| 2022-11-01 | $29.87 | $30.00 | $28.79 | $28.89 | $28.89 | 632,484 |
| 2022-10-31 | $29.22 | $29.90 | $28.93 | $29.23 | $29.23 | 721,550 |
| 2022-10-28 | $30.04 | $30.22 | $28.43 | $29.45 | $29.45 | 1,808,298 |
| 2022-10-27 | $30.40 | $31.38 | $29.52 | $30.35 | $30.35 | 1,109,115 |
| 2022-10-26 | $30.66 | $31.47 | $29.81 | $30.30 | $30.30 | 2,059,538 |
| 2022-10-25 | $30.33 | $32.43 | $30.32 | $31.41 | $31.41 | 3,337,589 |
| 2022-10-24 | $28.94 | $29.96 | $27.91 | $29.71 | $29.71 | 1,793,027 |
| 2022-10-21 | $28.16 | $28.38 | $27.35 | $28.35 | $28.35 | 1,659,405 |
| 2022-10-20 | $28.21 | $29.24 | $28.21 | $28.36 | $28.36 | 833,833 |
| 2022-10-19 | $28.69 | $28.80 | $28.02 | $28.21 | $28.21 | 537,165 |
| 2022-10-18 | $29.15 | $29.97 | $28.30 | $28.83 | $28.83 | 1,485,209 |
| 2022-10-17 | $27.55 | $28.91 | $27.55 | $28.60 | $28.60 | 996,588 |
| 2022-10-14 | $28.58 | $29.01 | $26.94 | $27.03 | $27.03 | 1,117,697 |
| 2022-10-13 | $26.22 | $28.24 | $25.68 | $28.16 | $28.16 | 1,281,800 |
| 2022-10-12 | $26.81 | $26.89 | $25.88 | $26.79 | $26.79 | 669,133 |
| 2022-10-11 | $27.26 | $27.26 | $25.87 | $26.72 | $26.72 | 1,129,503 |
| 2022-10-10 | $27.11 | $27.34 | $26.35 | $27.34 | $27.34 | 1,088,832 |
| 2022-10-07 | $28.20 | $28.27 | $26.86 | $27.17 | $27.17 | 1,107,918 |
| 2022-10-06 | $28.08 | $28.75 | $28.08 | $28.57 | $28.57 | 1,128,067 |
| 2022-10-05 | $28.08 | $28.83 | $27.90 | $28.00 | $28.00 | 815,172 |
| 2022-10-04 | $28.33 | $29.09 | $27.71 | $28.45 | $28.45 | 1,480,968 |
| 2022-10-03 | $27.60 | $28.21 | $27.11 | $27.76 | $27.76 | 1,073,906 |
| 2022-09-30 | $27.43 | $28.36 | $27.31 | $27.35 | $27.35 | 1,005,896 |
| 2022-09-29 | $27.57 | $28.02 | $27.17 | $27.76 | $27.76 | 909,250 |
| 2022-09-28 | $27.15 | $28.13 | $26.88 | $27.85 | $27.85 | 726,548 |
| 2022-09-27 | $26.59 | $27.55 | $26.59 | $27.06 | $27.06 | 943,451 |
| 2022-09-26 | $26.21 | $27.04 | $25.89 | $26.15 | $26.15 | 578,142 |
| 2022-09-23 | $26.03 | $26.35 | $25.36 | $26.21 | $26.21 | 898,915 |
| 2022-09-22 | $26.47 | $26.78 | $26.09 | $26.36 | $26.36 | 937,335 |
| 2022-09-21 | $27.35 | $27.51 | $26.62 | $26.78 | $26.78 | 567,236 |
| 2022-09-20 | $27.24 | $27.80 | $26.77 | $27.12 | $27.12 | 742,475 |
| 2022-09-19 | $26.95 | $27.64 | $26.00 | $27.49 | $27.49 | 1,272,748 |
| 2022-09-16 | $28.08 | $28.08 | $27.17 | $27.34 | $27.34 | 5,917,262 |
| 2022-09-15 | $28.61 | $29.21 | $28.25 | $28.56 | $28.56 | 977,891 |
| 2022-09-14 | $28.77 | $29.09 | $28.41 | $28.96 | $28.96 | 1,009,564 |
| 2022-09-13 | $28.31 | $29.05 | $27.52 | $28.71 | $28.71 | 1,321,495 |
| 2022-09-12 | $29.25 | $29.51 | $29.06 | $29.13 | $29.13 | 1,537,038 |
| 2022-09-09 | $28.69 | $29.92 | $28.39 | $29.26 | $29.26 | 2,110,706 |
| 2022-09-08 | $27.80 | $29.25 | $27.72 | $28.42 | $28.42 | 2,046,261 |
| 2022-09-07 | $26.34 | $28.14 | $26.11 | $27.90 | $27.90 | 1,771,055 |
| 2022-09-06 | $26.23 | $26.98 | $25.95 | $26.34 | $26.34 | 1,089,246 |
| 2022-09-02 | $26.24 | $26.30 | $25.52 | $25.92 | $25.92 | 654,657 |
| 2022-09-01 | $25.46 | $25.88 | $24.97 | $25.86 | $25.86 | 692,406 |
| 2022-08-31 | $25.65 | $26.17 | $25.47 | $25.85 | $25.85 | 727,377 |
| 2022-08-30 | $26.18 | $26.32 | $25.20 | $25.41 | $25.41 | 468,849 |
| 2022-08-29 | $25.76 | $26.57 | $25.66 | $25.86 | $25.86 | 618,184 |
| 2022-08-26 | $26.85 | $27.31 | $25.91 | $26.08 | $26.08 | 662,038 |
| 2022-08-25 | $26.65 | $26.96 | $26.35 | $26.84 | $26.84 | 533,912 |
| 2022-08-24 | $26.46 | $27.10 | $26.34 | $26.41 | $26.41 | 333,432 |
| 2022-08-23 | $26.58 | $26.93 | $26.17 | $26.35 | $26.35 | 365,633 |
| 2022-08-22 | $26.40 | $26.54 | $25.99 | $26.51 | $26.51 | 783,007 |
| 2022-08-19 | $27.02 | $27.02 | $26.44 | $26.83 | $26.83 | 427,016 |
| 2022-08-18 | $26.76 | $27.22 | $26.44 | $27.20 | $27.20 | 588,267 |
| 2022-08-17 | $26.97 | $27.45 | $26.76 | $27.04 | $27.04 | 553,821 |
| 2022-08-16 | $27.15 | $27.56 | $26.83 | $27.35 | $27.35 | 422,115 |
| 2022-08-15 | $26.95 | $27.35 | $26.57 | $27.33 | $27.33 | 587,164 |
| 2022-08-12 | $27.45 | $27.90 | $27.06 | $27.33 | $27.33 | 885,353 |
| 2022-08-11 | $27.71 | $27.97 | $26.62 | $27.05 | $27.05 | 1,621,732 |
| 2022-08-10 | $27.20 | $27.85 | $26.09 | $27.50 | $27.50 | 4,206,568 |
| 2022-08-09 | $26.31 | $26.61 | $25.72 | $26.58 | $26.58 | 653,980 |
| 2022-08-08 | $26.10 | $26.77 | $25.98 | $26.54 | $26.54 | 1,423,570 |
| 2022-08-05 | $24.76 | $26.25 | $24.29 | $26.00 | $26.00 | 804,312 |
| 2022-08-04 | $27.12 | $27.60 | $24.85 | $25.17 | $25.17 | 2,528,432 |
| 2022-08-03 | $23.07 | $25.03 | $23.07 | $23.87 | $23.87 | 1,055,729 |
| 2022-08-02 | $22.27 | $23.23 | $22.15 | $23.05 | $23.05 | 614,506 |
| 2022-08-01 | $22.72 | $22.74 | $22.00 | $22.62 | $22.62 | 856,760 |
| 2022-07-29 | $23.18 | $23.48 | $22.64 | $22.93 | $22.93 | 701,592 |
| 2022-07-28 | $23.08 | $23.85 | $22.62 | $23.47 | $23.47 | 386,215 |
| 2022-07-27 | $23.22 | $23.50 | $22.94 | $23.25 | $23.25 | 457,605 |
| 2022-07-26 | $23.14 | $23.14 | $22.26 | $22.64 | $22.64 | 379,614 |
| 2022-07-25 | $24.01 | $24.01 | $23.00 | $23.24 | $23.24 | 503,953 |
| 2022-07-22 | $25.03 | $25.03 | $23.78 | $23.99 | $23.99 | 851,114 |
| 2022-07-21 | $24.26 | $24.83 | $24.02 | $24.83 | $24.83 | 630,875 |
| 2022-07-20 | $23.76 | $24.83 | $23.66 | $24.39 | $24.39 | 841,836 |
| 2022-07-19 | $24.09 | $24.10 | $23.43 | $23.60 | $23.60 | 314,571 |
| 2022-07-18 | $24.52 | $24.73 | $23.45 | $23.56 | $23.56 | 623,411 |
| 2022-07-15 | $23.35 | $24.25 | $23.02 | $24.23 | $24.23 | 587,212 |
| 2022-07-14 | $22.64 | $22.92 | $21.86 | $22.52 | $22.52 | 457,570 |
| 2022-07-13 | $21.97 | $23.07 | $21.61 | $22.83 | $22.83 | 394,635 |
| 2022-07-12 | $23.81 | $24.08 | $22.32 | $22.57 | $22.57 | 478,255 |
| 2022-07-11 | $24.26 | $24.26 | $23.38 | $23.71 | $23.71 | 450,587 |
| 2022-07-08 | $24.16 | $25.08 | $23.93 | $24.51 | $24.51 | 417,719 |
| 2022-07-07 | $23.73 | $24.68 | $23.73 | $24.54 | $24.54 | 585,025 |
| 2022-07-06 | $24.59 | $24.98 | $23.72 | $23.75 | $23.75 | 788,993 |
| 2022-07-05 | $23.38 | $24.79 | $22.71 | $24.68 | $24.68 | 709,622 |
| 2022-07-01 | $22.75 | $23.70 | $22.40 | $23.62 | $23.62 | 501,655 |
| 2022-06-30 | $22.06 | $22.90 | $21.21 | $22.67 | $22.67 | 645,429 |
| 2022-06-29 | $22.09 | $22.44 | $21.70 | $22.29 | $22.29 | 490,811 |
| 2022-06-28 | $24.19 | $24.28 | $22.26 | $22.27 | $22.27 | 546,809 |
| 2022-06-27 | $24.51 | $24.70 | $23.86 | $24.12 | $24.12 | 735,129 |
| 2022-06-24 | $23.70 | $24.50 | $23.38 | $24.49 | $24.49 | 1,164,245 |
| 2022-06-23 | $22.61 | $23.87 | $22.52 | $23.32 | $23.32 | 632,156 |
| 2022-06-22 | $21.31 | $23.47 | $21.25 | $22.53 | $22.53 | 1,232,151 |
| 2022-06-21 | $21.57 | $22.39 | $21.47 | $21.73 | $21.73 | 802,104 |
| 2022-06-17 | $20.63 | $21.66 | $20.48 | $21.20 | $21.20 | 883,548 |
| 2022-06-16 | $21.01 | $21.47 | $20.28 | $20.48 | $20.48 | 910,741 |
| 2022-06-15 | $21.36 | $22.19 | $21.32 | $21.78 | $21.78 | 901,040 |
| 2022-06-14 | $21.46 | $21.56 | $20.78 | $21.10 | $21.10 | 706,644 |
| 2022-06-13 | $21.10 | $21.81 | $20.91 | $21.14 | $21.14 | 799,448 |
| 2022-06-10 | $22.23 | $22.52 | $21.69 | $22.00 | $22.00 | 854,750 |
| 2022-06-09 | $22.60 | $23.09 | $22.32 | $22.75 | $22.75 | 734,542 |
| 2022-06-08 | $23.00 | $23.39 | $22.60 | $22.78 | $22.78 | 384,609 |
| 2022-06-07 | $22.28 | $23.01 | $22.00 | $22.97 | $22.97 | 670,637 |
| 2022-06-06 | $23.14 | $23.19 | $21.70 | $22.45 | $22.45 | 541,720 |
| 2022-06-03 | $22.91 | $23.09 | $22.30 | $22.62 | $22.62 | 416,069 |
| 2022-06-02 | $22.59 | $23.59 | $22.43 | $23.33 | $23.33 | 515,567 |
| 2022-06-01 | $22.29 | $23.19 | $22.25 | $22.60 | $22.60 | 743,421 |
| 2022-05-31 | $23.10 | $23.18 | $21.77 | $22.25 | $22.25 | 1,433,007 |
| 2022-05-27 | $22.80 | $23.68 | $22.80 | $23.00 | $23.00 | 536,871 |
| 2022-05-26 | $22.05 | $22.81 | $21.95 | $22.74 | $22.74 | 471,665 |
| 2022-05-25 | $21.14 | $22.54 | $20.99 | $22.19 | $22.19 | 559,664 |
| 2022-05-24 | $22.38 | $22.38 | $20.70 | $21.26 | $21.26 | 690,460 |
| 2022-05-23 | $22.29 | $22.99 | $21.87 | $22.81 | $22.81 | 424,934 |
| 2022-05-20 | $22.23 | $22.43 | $21.17 | $22.31 | $22.31 | 532,886 |
| 2022-05-19 | $21.20 | $22.78 | $21.20 | $21.96 | $21.96 | 858,618 |
| 2022-05-18 | $21.43 | $22.44 | $20.77 | $21.22 | $21.22 | 643,538 |
| 2022-05-17 | $21.38 | $22.19 | $20.91 | $21.85 | $21.85 | 2,139,031 |
| 2022-05-16 | $21.79 | $22.35 | $20.56 | $20.75 | $20.75 | 1,092,241 |
| 2022-05-13 | $20.83 | $22.15 | $20.42 | $22.09 | $22.09 | 2,028,847 |
| 2022-05-12 | $18.56 | $21.12 | $18.19 | $20.44 | $20.44 | 1,488,522 |
| 2022-05-11 | $19.24 | $20.98 | $18.40 | $18.60 | $18.60 | 1,480,338 |
| 2022-05-10 | $19.69 | $19.69 | $17.22 | $18.28 | $18.28 | 1,611,905 |
| 2022-05-09 | $20.36 | $20.86 | $18.97 | $19.15 | $19.15 | 1,386,549 |
| 2022-05-06 | $21.14 | $22.13 | $20.02 | $20.85 | $20.85 | 747,918 |
| 2022-05-05 | $21.70 | $21.70 | $20.39 | $21.39 | $21.39 | 798,331 |
| 2022-05-04 | $21.58 | $22.16 | $20.59 | $22.13 | $22.13 | 641,789 |
| 2022-05-03 | $22.19 | $22.35 | $21.23 | $21.50 | $21.50 | 395,882 |
| 2022-05-02 | $21.59 | $22.68 | $21.37 | $22.03 | $22.03 | 578,621 |
| 2022-04-29 | $22.48 | $23.00 | $21.72 | $21.75 | $21.75 | 264,377 |
| 2022-04-28 | $21.85 | $23.32 | $21.27 | $22.53 | $22.53 | 470,396 |
| 2022-04-27 | $21.98 | $22.51 | $21.38 | $21.74 | $21.74 | 445,875 |
| 2022-04-26 | $22.63 | $22.81 | $21.61 | $22.02 | $22.02 | 502,965 |
| 2022-04-25 | $21.85 | $23.04 | $21.85 | $22.75 | $22.75 | 678,297 |
| 2022-04-22 | $22.36 | $23.08 | $22.00 | $22.08 | $22.08 | 291,942 |
| 2022-04-21 | $24.16 | $24.91 | $22.37 | $22.59 | $22.59 | 327,338 |
| 2022-04-20 | $24.35 | $24.43 | $23.26 | $23.90 | $23.90 | 491,033 |
| 2022-04-19 | $23.43 | $24.62 | $23.43 | $24.03 | $24.03 | 727,813 |
| 2022-04-18 | $24.18 | $24.28 | $23.27 | $23.62 | $23.62 | 558,083 |
| 2022-04-14 | $24.79 | $24.94 | $23.82 | $24.25 | $24.25 | 422,811 |
| 2022-04-13 | $24.57 | $25.09 | $24.02 | $24.68 | $24.68 | 620,699 |
| 2022-04-12 | $24.91 | $25.46 | $24.14 | $24.82 | $24.82 | 698,044 |
| 2022-04-11 | $24.10 | $24.85 | $23.50 | $24.37 | $24.37 | 293,334 |
| 2022-04-08 | $24.05 | $24.57 | $23.59 | $24.50 | $24.50 | 821,179 |
| 2022-04-07 | $24.13 | $25.02 | $23.84 | $24.32 | $24.32 | 433,445 |
| 2022-04-06 | $24.24 | $24.55 | $23.33 | $24.31 | $24.31 | 553,154 |
| 2022-04-05 | $26.00 | $26.28 | $24.74 | $24.88 | $24.88 | 337,293 |
| 2022-04-04 | $25.56 | $26.98 | $25.56 | $26.12 | $26.12 | 425,973 |
| 2022-04-01 | $26.24 | $27.05 | $25.63 | $25.89 | $25.89 | 622,938 |
| 2022-03-31 | $25.60 | $25.79 | $24.97 | $25.17 | $25.17 | 592,853 |
| 2022-03-30 | $26.02 | $26.52 | $25.30 | $25.56 | $25.56 | 751,145 |
| 2022-03-29 | $25.24 | $26.60 | $24.94 | $26.44 | $26.44 | 516,634 |
| 2022-03-28 | $24.90 | $25.39 | $23.96 | $24.79 | $24.79 | 522,827 |
| 2022-03-25 | $25.62 | $25.70 | $24.46 | $24.91 | $24.91 | 755,510 |
| 2022-03-24 | $25.02 | $25.98 | $23.74 | $25.55 | $25.55 | 958,744 |
| 2022-03-23 | $25.00 | $25.22 | $23.94 | $24.77 | $24.77 | 1,093,044 |
| 2022-03-22 | $25.63 | $26.79 | $25.29 | $25.31 | $25.31 | 454,633 |
| 2022-03-21 | $26.11 | $26.86 | $24.66 | $25.66 | $25.66 | 812,004 |
| 2022-03-18 | $25.25 | $26.78 | $25.25 | $26.36 | $26.36 | 2,025,395 |
| 2022-03-17 | $24.42 | $26.17 | $24.09 | $25.26 | $25.26 | 1,448,910 |
| 2022-03-16 | $21.42 | $24.97 | $21.42 | $24.85 | $24.85 | 978,349 |
| 2022-03-15 | $20.50 | $21.24 | $20.12 | $21.11 | $21.11 | 1,389,293 |
| 2022-03-14 | $21.55 | $22.42 | $19.95 | $20.56 | $20.56 | 1,494,797 |
| 2022-03-11 | $23.04 | $23.50 | $21.62 | $21.83 | $21.83 | 891,619 |
| 2022-03-10 | $23.21 | $23.66 | $22.75 | $22.81 | $22.81 | 695,820 |
| 2022-03-09 | $23.70 | $24.69 | $21.94 | $23.73 | $23.73 | 1,472,538 |
| 2022-03-08 | $23.53 | $24.35 | $22.96 | $23.62 | $23.62 | 661,746 |
| 2022-03-07 | $25.22 | $25.57 | $23.67 | $23.70 | $23.70 | 809,560 |
| 2022-03-04 | $26.06 | $26.50 | $23.95 | $25.07 | $25.07 | 823,477 |
| 2022-03-03 | $27.43 | $27.92 | $25.60 | $26.10 | $26.10 | 398,827 |
| 2022-03-02 | $28.16 | $28.32 | $26.84 | $27.32 | $27.32 | 360,276 |
| 2022-03-01 | $27.75 | $28.88 | $27.71 | $27.91 | $27.91 | 682,977 |
| 2022-02-28 | $26.80 | $28.20 | $26.63 | $27.65 | $27.65 | 1,063,839 |
| 2022-02-25 | $25.42 | $27.40 | $24.94 | $27.16 | $27.16 | 1,048,551 |
| 2022-02-24 | $22.85 | $25.53 | $22.52 | $25.43 | $25.43 | 1,462,151 |
| 2022-02-23 | $26.10 | $26.36 | $23.99 | $24.02 | $24.02 | 815,881 |
| 2022-02-22 | $25.97 | $27.44 | $25.73 | $26.92 | $26.92 | 551,238 |
| 2022-02-18 | $27.26 | $27.66 | $25.94 | $26.24 | $26.24 | 390,671 |
| 2022-02-17 | $27.71 | $28.13 | $26.91 | $27.27 | $27.27 | 281,902 |
| 2022-02-16 | $28.70 | $28.70 | $27.37 | $28.18 | $28.18 | 241,806 |
| 2022-02-15 | $27.71 | $29.18 | $27.51 | $29.10 | $29.10 | 534,922 |
| 2022-02-14 | $26.73 | $28.42 | $26.18 | $27.23 | $27.23 | 274,017 |
| 2022-02-11 | $28.22 | $28.87 | $26.90 | $27.06 | $27.06 | 332,069 |
| 2022-02-10 | $27.93 | $29.51 | $27.26 | $28.02 | $28.02 | 420,082 |
| 2022-02-09 | $28.12 | $29.60 | $27.92 | $28.99 | $28.99 | 679,551 |
| 2022-02-08 | $26.60 | $27.90 | $26.28 | $27.88 | $27.88 | 531,036 |
| 2022-02-07 | $26.77 | $27.55 | $26.07 | $26.80 | $26.80 | 427,399 |
| 2022-02-04 | $25.65 | $27.03 | $25.36 | $26.81 | $26.81 | 813,044 |
| 2022-02-03 | $25.53 | $26.04 | $24.69 | $25.35 | $25.35 | 1,872,666 |
| 2022-02-02 | $28.35 | $28.35 | $27.08 | $27.23 | $27.23 | 728,151 |
| 2022-02-01 | $27.77 | $28.81 | $27.59 | $27.98 | $27.98 | 732,417 |
| 2022-01-31 | $24.53 | $28.15 | $24.42 | $27.66 | $27.66 | 1,289,528 |
| 2022-01-28 | $23.68 | $24.55 | $23.08 | $24.38 | $24.38 | 786,445 |
| 2022-01-27 | $23.54 | $24.58 | $23.11 | $23.50 | $23.50 | 738,008 |
| 2022-01-26 | $24.30 | $24.85 | $23.00 | $23.06 | $23.06 | 581,039 |
| 2022-01-25 | $23.76 | $24.28 | $22.71 | $23.67 | $23.67 | 766,790 |
| 2022-01-24 | $22.56 | $24.65 | $21.94 | $24.38 | $24.38 | 1,106,755 |
| 2022-01-21 | $24.39 | $24.75 | $22.71 | $23.05 | $23.05 | 1,009,395 |
| 2022-01-20 | $24.63 | $25.48 | $24.48 | $24.72 | $24.72 | 622,833 |
| 2022-01-19 | $24.15 | $25.21 | $23.84 | $24.20 | $24.20 | 907,128 |
| 2022-01-18 | $25.05 | $25.98 | $24.20 | $24.36 | $24.36 | 732,708 |
| 2022-01-14 | $26.24 | $27.00 | $25.29 | $25.77 | $25.77 | 773,869 |
| 2022-01-13 | $27.50 | $28.28 | $26.43 | $26.61 | $26.61 | 805,156 |
| 2022-01-12 | $29.14 | $29.44 | $27.43 | $27.77 | $27.77 | 407,932 |
| 2022-01-11 | $27.54 | $29.29 | $27.41 | $29.15 | $29.15 | 912,487 |
| 2022-01-10 | $27.21 | $27.73 | $25.80 | $27.62 | $27.62 | 1,108,519 |
| 2022-01-07 | $28.77 | $29.35 | $27.42 | $27.42 | $27.42 | 998,112 |
| 2022-01-06 | $29.18 | $30.65 | $28.61 | $28.76 | $28.76 | 928,414 |
| 2022-01-05 | $30.83 | $31.20 | $29.19 | $29.62 | $29.62 | 957,946 |
| 2022-01-04 | $32.49 | $32.77 | $30.56 | $31.06 | $31.06 | 1,662,918 |
| 2022-01-03 | $33.26 | $33.61 | $32.30 | $32.78 | $32.78 | 500,468 |
| 2021-12-31 | $33.38 | $33.90 | $33.19 | $33.28 | $33.28 | 448,288 |
| 2021-12-30 | $32.80 | $33.64 | $32.80 | $33.28 | $33.28 | 1,131,386 |
| 2021-12-29 | $33.33 | $33.33 | $32.38 | $32.91 | $32.91 | 712,667 |
| 2021-12-28 | $33.70 | $33.89 | $32.46 | $33.33 | $33.33 | 593,229 |
| 2021-12-27 | $32.78 | $33.73 | $32.58 | $33.66 | $33.66 | 473,639 |
| 2021-12-23 | $32.06 | $32.85 | $31.41 | $32.76 | $32.76 | 745,882 |
| 2021-12-22 | $31.02 | $32.17 | $30.80 | $32.16 | $32.16 | 1,141,051 |
| 2021-12-21 | $30.80 | $31.62 | $30.01 | $30.98 | $30.98 | 1,793,800 |
| 2021-12-20 | $30.47 | $31.42 | $30.22 | $30.64 | $30.64 | 1,593,207 |
| 2021-12-17 | $30.26 | $31.71 | $29.12 | $31.15 | $31.15 | 3,443,133 |
| 2021-12-16 | $32.08 | $32.43 | $30.42 | $30.53 | $30.53 | 2,286,719 |
| 2021-12-15 | $30.79 | $32.44 | $30.57 | $32.15 | $32.15 | 1,974,349 |
| 2021-12-14 | $30.75 | $31.52 | $30.19 | $30.98 | $30.98 | 2,188,231 |
| 2021-12-13 | $31.35 | $33.01 | $31.15 | $31.56 | $31.56 | 1,167,814 |
| 2021-12-10 | $31.54 | $32.39 | $31.12 | $31.39 | $31.39 | 1,547,664 |
| 2021-12-09 | $32.32 | $33.14 | $31.33 | $31.50 | $31.50 | 748,817 |
| 2021-12-08 | $32.15 | $33.21 | $31.55 | $32.38 | $32.38 | 1,666,880 |
| 2021-12-07 | $32.18 | $33.02 | $31.68 | $32.13 | $32.13 | 1,042,214 |
| 2021-12-06 | $30.75 | $32.13 | $30.05 | $31.40 | $31.40 | 1,095,170 |
| 2021-12-03 | $31.25 | $31.34 | $29.50 | $31.13 | $31.13 | 1,065,755 |
| 2021-12-02 | $30.02 | $31.54 | $29.68 | $31.11 | $31.11 | 1,014,613 |
| 2021-12-01 | $30.90 | $31.57 | $29.49 | $30.02 | $30.02 | 1,312,291 |
| 2021-11-30 | $32.20 | $32.53 | $30.35 | $30.88 | $30.88 | 944,321 |
| 2021-11-29 | $33.17 | $33.45 | $32.01 | $32.17 | $32.17 | 1,170,049 |
| 2021-11-26 | $32.19 | $33.10 | $32.01 | $33.05 | $33.05 | 428,980 |
| 2021-11-24 | $31.27 | $33.50 | $30.71 | $32.99 | $32.99 | 651,124 |
| 2021-11-23 | $32.68 | $33.14 | $30.38 | $31.26 | $31.26 | 1,320,935 |
| 2021-11-22 | $33.15 | $33.43 | $31.42 | $32.74 | $32.74 | 2,081,791 |
| 2021-11-19 | $32.02 | $33.21 | $31.40 | $31.53 | $31.53 | 2,321,345 |
| 2021-11-18 | $33.79 | $34.82 | $30.74 | $31.37 | $31.37 | 3,987,221 |
| 2021-11-17 | $33.16 | $33.27 | $30.80 | $32.14 | $32.14 | 915,349 |
| 2021-11-16 | $31.25 | $34.42 | $30.36 | $33.14 | $33.14 | 1,283,410 |
| 2021-11-15 | $34.80 | $34.99 | $33.39 | $33.74 | $33.74 | 708,120 |
| 2021-11-12 | $35.09 | $35.09 | $33.64 | $34.82 | $34.82 | 488,836 |
| 2021-11-11 | $34.97 | $35.90 | $34.56 | $34.68 | $34.68 | 1,598,736 |
| 2021-11-10 | $31.74 | $37.53 | $31.30 | $34.90 | $34.90 | 1,049,831 |
| 2021-11-09 | $34.11 | $34.62 | $33.30 | $34.24 | $34.24 | 570,718 |
| 2021-11-08 | $33.49 | $34.49 | $32.81 | $33.68 | $33.68 | 540,691 |
| 2021-11-05 | $36.02 | $36.61 | $33.06 | $33.17 | $33.17 | 797,518 |
| 2021-11-04 | $35.22 | $37.03 | $34.65 | $36.08 | $36.08 | 715,489 |
| 2021-11-03 | $37.13 | $38.52 | $35.68 | $35.86 | $35.86 | 604,733 |
| 2021-11-02 | $38.30 | $38.59 | $36.98 | $37.47 | $37.47 | 571,294 |
| 2021-11-01 | $39.66 | $40.79 | $38.30 | $38.39 | $38.39 | 344,172 |
| 2021-10-29 | $39.14 | $40.01 | $38.69 | $39.53 | $39.53 | 473,292 |
| 2021-10-28 | $37.14 | $39.29 | $36.93 | $39.18 | $39.18 | 317,724 |
| 2021-10-27 | $38.30 | $39.88 | $36.64 | $37.18 | $37.18 | 713,478 |
| 2021-10-26 | $37.07 | $39.05 | $37.07 | $38.30 | $38.30 | 574,669 |
| 2021-10-25 | $36.07 | $36.90 | $35.67 | $36.66 | $36.66 | 708,176 |
| 2021-10-22 | $36.01 | $36.66 | $35.33 | $36.16 | $36.16 | 606,833 |
| 2021-10-21 | $35.58 | $36.92 | $35.58 | $36.01 | $36.01 | 361,163 |
| 2021-10-20 | $36.62 | $36.68 | $35.25 | $35.49 | $35.49 | 545,356 |
| 2021-10-19 | $35.76 | $37.57 | $34.61 | $36.68 | $36.68 | 644,763 |
| 2021-10-18 | $32.01 | $36.74 | $32.01 | $35.36 | $35.36 | 1,577,518 |
| 2021-10-15 | $32.12 | $32.23 | $30.82 | $31.76 | $31.76 | 1,699,135 |
| 2021-10-14 | $31.76 | $32.44 | $31.16 | $32.11 | $32.11 | 293,897 |
| 2021-10-13 | $31.05 | $31.53 | $30.32 | $31.31 | $31.31 | 263,264 |
| 2021-10-12 | $31.69 | $32.03 | $29.83 | $30.97 | $30.97 | 513,428 |
| 2021-10-11 | $34.23 | $34.44 | $31.28 | $31.63 | $31.63 | 597,436 |
| 2021-10-08 | $33.24 | $34.71 | $32.65 | $34.53 | $34.53 | 430,663 |
| 2021-10-07 | $31.85 | $33.48 | $31.81 | $33.07 | $33.07 | 199,130 |
| 2021-10-06 | $31.90 | $32.46 | $31.12 | $31.74 | $31.74 | 159,057 |
| 2021-10-05 | $31.86 | $33.22 | $31.84 | $32.45 | $32.45 | 244,148 |
| 2021-10-04 | $34.03 | $34.52 | $30.85 | $31.85 | $31.85 | 761,205 |
| 2021-10-01 | $34.46 | $35.25 | $33.84 | $34.07 | $34.07 | 420,030 |
| 2021-09-30 | $35.33 | $35.33 | $32.87 | $34.16 | $34.16 | 375,786 |
| 2021-09-29 | $34.84 | $35.79 | $34.64 | $35.35 | $35.35 | 718,472 |
| 2021-09-28 | $35.01 | $35.46 | $33.52 | $35.00 | $35.00 | 885,336 |
| 2021-09-27 | $35.26 | $36.06 | $34.95 | $35.72 | $35.72 | 296,690 |
| 2021-09-24 | $35.87 | $36.17 | $35.08 | $35.63 | $35.63 | 154,466 |
| 2021-09-23 | $35.05 | $36.58 | $34.80 | $36.35 | $36.35 | 237,388 |
| 2021-09-22 | $35.29 | $35.78 | $34.90 | $34.99 | $34.99 | 324,057 |
| 2021-09-21 | $34.60 | $35.91 | $34.48 | $35.22 | $35.22 | 291,298 |
| 2021-09-20 | $35.88 | $35.88 | $33.87 | $34.60 | $34.60 | 529,135 |
| 2021-09-17 | $36.21 | $37.84 | $35.60 | $37.25 | $37.25 | 293,916 |
| 2021-09-16 | $35.50 | $36.19 | $34.75 | $36.06 | $36.06 | 212,814 |
| 2021-09-15 | $33.36 | $36.36 | $33.29 | $36.05 | $36.05 | 317,393 |
| 2021-09-14 | $35.62 | $35.62 | $33.06 | $33.88 | $33.88 | 369,170 |
| 2021-09-13 | $36.39 | $36.47 | $34.65 | $35.36 | $35.36 | 163,089 |
| 2021-09-10 | $37.18 | $37.66 | $35.96 | $36.00 | $36.00 | 120,301 |
| 2021-09-09 | $35.68 | $38.23 | $35.34 | $37.16 | $37.16 | 260,118 |
| 2021-09-08 | $36.21 | $36.36 | $35.23 | $35.83 | $35.83 | 141,301 |
| 2021-09-07 | $37.20 | $37.50 | $35.63 | $36.75 | $36.75 | 214,242 |
| 2021-09-03 | $36.69 | $38.13 | $36.69 | $37.41 | $37.41 | 108,838 |
| 2021-09-02 | $36.40 | $36.64 | $35.77 | $36.31 | $36.31 | 94,411 |
| 2021-09-01 | $36.07 | $36.79 | $35.65 | $36.58 | $36.58 | 117,498 |
| 2021-08-31 | $35.32 | $36.99 | $35.24 | $36.33 | $36.33 | 255,431 |
| 2021-08-30 | $34.03 | $36.67 | $34.03 | $35.24 | $35.24 | 457,784 |
| 2021-08-27 | $31.00 | $33.96 | $30.86 | $33.58 | $33.58 | 359,250 |
| 2021-08-26 | $31.90 | $32.22 | $31.00 | $31.05 | $31.05 | 148,812 |
| 2021-08-25 | $31.53 | $32.62 | $31.53 | $31.92 | $31.92 | 194,663 |
| 2021-08-24 | $31.84 | $32.51 | $31.46 | $31.83 | $31.83 | 228,510 |
| 2021-08-23 | $31.95 | $32.28 | $31.54 | $31.66 | $31.66 | 104,993 |
| 2021-08-20 | $31.54 | $31.99 | $31.01 | $31.77 | $31.77 | 135,770 |
| 2021-08-19 | $31.73 | $31.97 | $31.00 | $31.35 | $31.35 | 166,588 |
| 2021-08-18 | $31.75 | $32.23 | $31.50 | $31.78 | $31.78 | 242,698 |
| 2021-08-17 | $31.17 | $32.45 | $30.59 | $31.73 | $31.73 | 142,541 |
| 2021-08-16 | $32.71 | $32.83 | $31.00 | $31.50 | $31.50 | 216,852 |
| 2021-08-13 | $33.75 | $33.91 | $32.84 | $33.06 | $33.06 | 197,926 |
| 2021-08-12 | $32.96 | $34.18 | $32.75 | $33.80 | $33.80 | 172,582 |
| 2021-08-11 | $33.55 | $33.72 | $32.21 | $33.20 | $33.20 | 129,119 |
| 2021-08-10 | $34.50 | $35.16 | $33.18 | $33.57 | $33.57 | 144,684 |
| 2021-08-09 | $34.18 | $35.10 | $33.62 | $34.00 | $34.00 | 166,515 |
| 2021-08-06 | $34.29 | $35.33 | $33.98 | $34.15 | $34.15 | 116,858 |
| 2021-08-05 | $35.05 | $35.70 | $34.36 | $34.69 | $34.69 | 195,636 |
| 2021-08-04 | $34.79 | $35.70 | $34.41 | $35.19 | $35.19 | 121,817 |
| 2021-08-03 | $34.70 | $35.06 | $33.58 | $34.75 | $34.75 | 268,220 |
| 2021-08-02 | $34.53 | $35.26 | $32.83 | $34.70 | $34.70 | 252,947 |
| 2021-07-30 | $34.10 | $35.69 | $32.95 | $34.60 | $34.60 | 556,696 |
| 2021-07-29 | $35.10 | $36.50 | $35.01 | $35.90 | $35.90 | 297,558 |
| 2021-07-28 | $33.00 | $35.20 | $33.00 | $34.80 | $34.80 | 952,272 |
| 2021-07-27 | $34.75 | $35.03 | $32.07 | $32.65 | $32.65 | 474,473 |
| 2021-07-26 | $36.28 | $37.27 | $34.00 | $34.51 | $34.51 | 358,532 |
| 2021-07-23 | $37.33 | $38.65 | $36.01 | $36.10 | $36.10 | 595,518 |
| 2021-07-22 | $36.38 | $37.27 | $35.72 | $36.29 | $36.29 | 300,169 |
| 2021-07-21 | $37.46 | $38.33 | $36.01 | $36.25 | $36.25 | 286,331 |
| 2021-07-20 | $37.80 | $38.33 | $37.42 | $37.87 | $37.87 | 184,048 |
| 2021-07-19 | $35.17 | $38.03 | $34.81 | $37.70 | $37.70 | 242,833 |
| 2021-07-16 | $35.13 | $36.66 | $34.92 | $35.99 | $35.99 | 470,169 |
| 2021-07-15 | $36.25 | $36.25 | $33.49 | $34.56 | $34.56 | 474,988 |
| 2021-07-14 | $38.18 | $38.47 | $34.16 | $36.11 | $36.11 | 724,377 |
| 2021-07-13 | $39.71 | $40.71 | $37.88 | $37.97 | $37.97 | 259,486 |
| 2021-07-12 | $40.06 | $40.60 | $38.31 | $39.62 | $39.62 | 242,770 |
| 2021-07-09 | $39.46 | $40.53 | $38.50 | $40.21 | $40.21 | 236,897 |
| 2021-07-08 | $36.89 | $39.24 | $36.24 | $39.12 | $39.12 | 226,479 |
| 2021-07-07 | $38.20 | $39.13 | $37.58 | $38.02 | $38.02 | 219,328 |
| 2021-07-06 | $39.43 | $39.84 | $38.09 | $38.13 | $38.13 | 281,878 |
| 2021-07-02 | $41.89 | $42.89 | $39.43 | $39.48 | $39.48 | 334,437 |
| 2021-07-01 | $42.06 | $43.19 | $41.16 | $41.46 | $41.46 | 594,055 |
| 2021-06-30 | $46.79 | $47.68 | $42.32 | $42.34 | $42.34 | 948,533 |
| 2021-06-29 | $44.29 | $48.42 | $43.81 | $47.06 | $47.06 | 543,317 |
| 2021-06-28 | $43.53 | $45.81 | $43.41 | $43.99 | $43.99 | 532,432 |
| 2021-06-25 | $42.02 | $44.24 | $41.10 | $43.52 | $43.52 | 1,390,681 |
| 2021-06-24 | $43.30 | $43.76 | $39.02 | $41.96 | $41.96 | 900,799 |
| 2021-06-23 | $41.38 | $43.87 | $41.03 | $43.08 | $43.08 | 737,349 |
| 2021-06-22 | $38.98 | $41.45 | $38.98 | $40.93 | $40.93 | 575,677 |
| 2021-06-21 | $39.00 | $41.50 | $38.50 | $39.08 | $39.08 | 639,251 |
| 2021-06-18 | $35.58 | $38.87 | $35.33 | $38.65 | $38.65 | 506,822 |
| 2021-06-17 | $34.41 | $35.91 | $34.24 | $35.62 | $35.62 | 268,779 |
| 2021-06-16 | $35.17 | $36.07 | $34.12 | $34.74 | $34.74 | 314,347 |
| 2021-06-15 | $37.25 | $37.25 | $35.12 | $35.29 | $35.29 | 287,109 |
| 2021-06-14 | $36.29 | $38.39 | $36.00 | $37.49 | $37.49 | 712,471 |
| 2021-06-11 | $34.42 | $36.15 | $34.08 | $36.00 | $36.00 | 407,464 |
| 2021-06-10 | $35.97 | $36.28 | $33.51 | $34.31 | $34.31 | 406,513 |
| 2021-06-09 | $35.25 | $39.24 | $35.07 | $35.73 | $35.73 | 966,187 |
| 2021-06-08 | $35.06 | $35.68 | $34.69 | $35.08 | $35.08 | 235,639 |
| 2021-06-07 | $35.49 | $35.86 | $35.08 | $35.15 | $35.15 | 175,903 |
| 2021-06-04 | $35.00 | $35.99 | $34.94 | $35.22 | $35.22 | 184,697 |
| 2021-06-03 | $36.24 | $36.60 | $34.57 | $34.69 | $34.69 | 242,603 |
| 2021-06-02 | $35.10 | $36.99 | $35.10 | $36.65 | $36.65 | 384,982 |
| 2021-06-01 | $36.97 | $36.97 | $34.55 | $34.84 | $34.84 | 211,780 |
| 2021-05-28 | $37.00 | $37.05 | $36.15 | $36.89 | $36.89 | 463,352 |
| 2021-05-27 | $34.95 | $37.22 | $34.43 | $36.72 | $36.72 | 324,174 |
| 2021-05-26 | $34.83 | $36.35 | $31.33 | $35.08 | $35.08 | 704,651 |
| 2021-05-25 | $33.07 | $34.99 | $33.07 | $34.80 | $34.80 | 449,924 |
| 2021-05-24 | $32.51 | $33.20 | $30.75 | $33.01 | $33.01 | 266,891 |
| 2021-05-21 | $30.24 | $32.55 | $30.09 | $32.20 | $32.20 | 418,111 |
| 2021-05-20 | $27.49 | $30.54 | $27.49 | $29.79 | $29.79 | 516,653 |
| 2021-05-19 | $28.50 | $28.96 | $27.16 | $27.33 | $27.33 | 787,560 |
| 2021-05-18 | $29.54 | $30.30 | $28.67 | $28.70 | $28.70 | 417,252 |
| 2021-05-17 | $30.38 | $31.08 | $29.03 | $29.82 | $29.82 | 442,430 |
| 2021-05-14 | $30.34 | $31.62 | $30.06 | $30.86 | $30.86 | 533,463 |
| 2021-05-13 | $33.59 | $33.66 | $28.52 | $29.71 | $29.71 | 626,368 |
| 2021-05-12 | $33.84 | $34.25 | $32.93 | $33.53 | $33.53 | 230,773 |
| 2021-05-11 | $32.77 | $35.66 | $31.50 | $33.94 | $33.94 | 466,991 |
| 2021-05-10 | $36.42 | $36.97 | $32.07 | $32.98 | $32.98 | 460,081 |
| 2021-05-07 | $34.00 | $36.60 | $34.00 | $36.42 | $36.42 | 296,241 |
| 2021-05-06 | $34.65 | $34.70 | $34.00 | $34.21 | $34.21 | 340,702 |
| 2021-05-05 | $34.09 | $34.81 | $34.09 | $34.56 | $34.56 | 141,600 |
| 2021-05-04 | $35.53 | $35.75 | $34.08 | $34.63 | $34.63 | 239,249 |
| 2021-05-03 | $35.63 | $36.93 | $35.54 | $35.76 | $35.76 | 198,275 |
| 2021-04-30 | $33.59 | $35.48 | $33.32 | $35.21 | $35.21 | 702,321 |
| 2021-04-29 | $34.26 | $34.50 | $31.43 | $34.27 | $34.27 | 534,408 |
| 2021-04-28 | $34.30 | $34.90 | $34.01 | $34.24 | $34.24 | 339,252 |
| 2021-04-27 | $35.31 | $35.51 | $34.17 | $34.59 | $34.59 | 208,054 |
| 2021-04-26 | $34.40 | $35.34 | $34.09 | $34.86 | $34.86 | 342,602 |
| 2021-04-23 | $35.01 | $35.65 | $33.20 | $34.24 | $34.24 | 916,660 |
| 2021-04-22 | $35.04 | $37.50 | $34.21 | $35.77 | $35.77 | 993,963 |
| 2021-04-21 | $35.00 | $38.28 | $33.04 | $36.00 | $36.00 | 10,062,366 |
DoubleVerify Holdings Inc (DV) News Headlines
Recent DoubleVerify Holdings Inc (DV) News
Similar Companies to DoubleVerify Holdings Inc (DV) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |