Fluence Energy Inc - Class A (FLNC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$5.83 ($0.26) 4.67%
Fluence Energy Inc - Class A - Daily Information
Click for more stock information on Fluence Energy Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.67 |
| Previous Close | $5.83 |
| High | $6.23 |
| Low | $5.61 |
| Adjusted Open | $5.67 |
| Previous Adjusted Close | $5.83 |
| Adjusted High | $6.23 |
| Adjusted Low | $5.61 |
About Fluence Energy Inc - Class A (FLNC)
Fluence Energy Inc - Class A
Invest in Fluence Energy Inc - Class A (FLNC)
Historical Stock Data for Fluence Energy Inc - Class A (FLNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $5.67 | $6.23 | $5.61 | $5.83 | $5.83 | 9,040,488 |
| 2025-06-18 | $5.65 | $5.85 | $5.57 | $5.57 | $5.57 | 5,248,976 |
| 2025-06-17 | $5.37 | $5.98 | $5.32 | $5.67 | $5.67 | 13,128,357 |
| 2025-06-16 | $5.14 | $5.28 | $4.84 | $5.01 | $5.01 | 6,583,259 |
| 2025-06-13 | $4.71 | $5.16 | $4.68 | $5.01 | $5.01 | 4,021,422 |
| 2025-06-12 | $4.90 | $4.93 | $4.76 | $4.85 | $4.85 | 1,785,047 |
| 2025-06-11 | $5.05 | $5.10 | $4.80 | $4.94 | $4.94 | 2,234,123 |
| 2025-06-10 | $4.86 | $5.07 | $4.78 | $4.97 | $4.97 | 2,252,817 |
| 2025-06-09 | $4.81 | $4.99 | $4.75 | $4.76 | $4.76 | 2,321,530 |
| 2025-06-06 | $4.70 | $4.85 | $4.64 | $4.72 | $4.72 | 1,787,832 |
| 2025-06-05 | $4.88 | $4.89 | $4.55 | $4.62 | $4.62 | 4,862,783 |
| 2025-06-04 | $4.75 | $4.87 | $4.58 | $4.85 | $4.85 | 3,596,767 |
| 2025-06-03 | $4.43 | $4.93 | $4.40 | $4.77 | $4.77 | 2,883,583 |
| 2025-06-02 | $4.69 | $4.72 | $4.41 | $4.44 | $4.44 | 2,382,366 |
| 2025-05-30 | $4.64 | $4.86 | $4.56 | $4.70 | $4.70 | 2,014,187 |
| 2025-05-29 | $4.92 | $5.14 | $4.66 | $4.68 | $4.68 | 2,629,273 |
| 2025-05-28 | $4.85 | $4.85 | $4.64 | $4.78 | $4.78 | 2,337,027 |
| 2025-05-27 | $4.99 | $5.00 | $4.72 | $4.83 | $4.83 | 3,906,664 |
| 2025-05-23 | $4.77 | $5.13 | $4.71 | $4.88 | $4.88 | 3,315,501 |
| 2025-05-22 | $4.71 | $5.01 | $4.60 | $4.93 | $4.93 | 3,760,774 |
| 2025-05-21 | $5.26 | $5.36 | $4.94 | $5.01 | $5.01 | 3,283,222 |
| 2025-05-20 | $5.31 | $5.62 | $5.26 | $5.36 | $5.36 | 3,505,011 |
| 2025-05-19 | $5.20 | $5.31 | $5.07 | $5.27 | $5.27 | 3,651,927 |
| 2025-05-16 | $5.61 | $5.76 | $5.40 | $5.41 | $5.41 | 5,456,116 |
| 2025-05-15 | $5.38 | $5.46 | $4.90 | $5.37 | $5.37 | 7,052,049 |
| 2025-05-14 | $5.78 | $5.80 | $5.37 | $5.45 | $5.45 | 5,574,908 |
| 2025-05-13 | $6.04 | $6.53 | $5.75 | $5.78 | $5.78 | 9,072,450 |
| 2025-05-12 | $5.05 | $6.11 | $5.03 | $5.69 | $5.69 | 14,575,794 |
| 2025-05-09 | $4.75 | $4.93 | $4.50 | $4.58 | $4.58 | 6,446,050 |
| 2025-05-08 | $4.20 | $4.90 | $3.93 | $4.82 | $4.82 | 15,080,814 |
| 2025-05-07 | $4.29 | $4.54 | $4.27 | $4.51 | $4.51 | 8,686,616 |
| 2025-05-06 | $4.25 | $4.34 | $4.18 | $4.19 | $4.19 | 4,004,091 |
| 2025-05-05 | $4.34 | $4.37 | $4.23 | $4.26 | $4.26 | 2,228,891 |
| 2025-05-02 | $4.36 | $4.53 | $4.30 | $4.34 | $4.34 | 2,876,797 |
| 2025-05-01 | $4.16 | $4.45 | $4.15 | $4.28 | $4.28 | 3,630,608 |
| 2025-04-30 | $3.92 | $4.20 | $3.82 | $4.09 | $4.09 | 4,387,764 |
| 2025-04-29 | $4.16 | $4.21 | $4.08 | $4.12 | $4.12 | 3,104,198 |
| 2025-04-28 | $4.02 | $4.15 | $3.94 | $4.10 | $4.10 | 4,317,143 |
| 2025-04-25 | $3.83 | $4.25 | $3.76 | $4.18 | $4.18 | 4,470,420 |
| 2025-04-24 | $3.67 | $3.91 | $3.66 | $3.91 | $3.91 | 3,741,858 |
| 2025-04-23 | $3.84 | $3.96 | $3.56 | $3.67 | $3.67 | 4,971,189 |
| 2025-04-22 | $3.65 | $3.80 | $3.64 | $3.71 | $3.71 | 3,386,236 |
| 2025-04-21 | $3.64 | $3.66 | $3.46 | $3.61 | $3.61 | 3,747,183 |
| 2025-04-17 | $3.64 | $3.70 | $3.49 | $3.69 | $3.69 | 3,724,749 |
| 2025-04-16 | $3.57 | $3.76 | $3.54 | $3.64 | $3.64 | 4,496,862 |
| 2025-04-15 | $3.94 | $4.01 | $3.65 | $3.68 | $3.68 | 4,982,081 |
| 2025-04-14 | $4.26 | $4.27 | $3.94 | $4.06 | $4.06 | 4,208,699 |
| 2025-04-11 | $3.88 | $4.16 | $3.80 | $4.16 | $4.16 | 4,027,687 |
| 2025-04-10 | $4.30 | $4.30 | $3.75 | $3.86 | $3.86 | 5,036,894 |
| 2025-04-09 | $3.85 | $4.47 | $3.81 | $4.42 | $4.42 | 6,800,190 |
| 2025-04-08 | $4.35 | $4.51 | $3.80 | $3.90 | $3.90 | 5,322,065 |
| 2025-04-07 | $4.02 | $4.59 | $3.87 | $4.29 | $4.29 | 7,151,241 |
| 2025-04-04 | $4.05 | $4.31 | $3.63 | $4.31 | $4.31 | 8,219,834 |
| 2025-04-03 | $4.57 | $4.63 | $4.06 | $4.32 | $4.32 | 7,367,515 |
| 2025-04-02 | $4.69 | $4.89 | $4.61 | $4.86 | $4.86 | 3,839,840 |
| 2025-04-01 | $4.84 | $4.84 | $4.63 | $4.80 | $4.80 | 3,916,253 |
| 2025-03-31 | $4.84 | $4.90 | $4.63 | $4.85 | $4.85 | 3,932,172 |
| 2025-03-28 | $5.00 | $5.18 | $4.96 | $4.98 | $4.98 | 3,533,625 |
| 2025-03-27 | $5.22 | $5.29 | $5.00 | $5.03 | $5.03 | 4,037,746 |
| 2025-03-26 | $5.38 | $5.60 | $5.20 | $5.29 | $5.29 | 3,686,941 |
| 2025-03-25 | $5.32 | $5.50 | $5.23 | $5.42 | $5.42 | 3,877,264 |
| 2025-03-24 | $5.55 | $5.74 | $5.29 | $5.30 | $5.30 | 3,335,294 |
| 2025-03-21 | $5.30 | $5.48 | $5.24 | $5.38 | $5.38 | 2,950,764 |
| 2025-03-20 | $5.53 | $5.66 | $5.40 | $5.43 | $5.43 | 3,198,810 |
| 2025-03-19 | $5.51 | $5.77 | $5.47 | $5.66 | $5.66 | 5,098,411 |
| 2025-03-18 | $5.47 | $5.64 | $5.22 | $5.51 | $5.51 | 4,471,157 |
| 2025-03-17 | $5.18 | $5.51 | $5.15 | $5.41 | $5.41 | 5,453,627 |
| 2025-03-14 | $5.34 | $5.34 | $5.12 | $5.13 | $5.13 | 3,463,258 |
| 2025-03-13 | $5.30 | $5.35 | $4.97 | $5.22 | $5.22 | 4,303,450 |
| 2025-03-12 | $5.46 | $5.51 | $5.20 | $5.28 | $5.28 | 3,687,293 |
| 2025-03-11 | $5.37 | $5.62 | $5.13 | $5.38 | $5.38 | 3,587,209 |
| 2025-03-10 | $5.50 | $5.64 | $5.34 | $5.37 | $5.37 | 4,196,346 |
| 2025-03-07 | $5.35 | $5.88 | $5.33 | $5.60 | $5.60 | 6,635,965 |
| 2025-03-06 | $5.37 | $5.45 | $5.14 | $5.28 | $5.28 | 4,595,439 |
| 2025-03-05 | $5.42 | $5.58 | $5.17 | $5.45 | $5.45 | 4,947,276 |
| 2025-03-04 | $5.01 | $5.36 | $4.79 | $5.21 | $5.21 | 8,402,568 |
| 2025-03-03 | $5.77 | $5.82 | $5.15 | $5.19 | $5.19 | 8,103,769 |
| 2025-02-28 | $5.82 | $5.82 | $5.55 | $5.72 | $5.72 | 6,443,774 |
| 2025-02-27 | $6.19 | $6.28 | $5.84 | $5.88 | $5.88 | 4,976,498 |
| 2025-02-26 | $6.30 | $6.53 | $6.13 | $6.15 | $6.15 | 4,203,050 |
| 2025-02-25 | $6.55 | $6.63 | $6.18 | $6.19 | $6.19 | 5,505,924 |
| 2025-02-24 | $7.03 | $7.03 | $6.59 | $6.59 | $6.59 | 4,977,232 |
| 2025-02-21 | $7.60 | $7.78 | $6.86 | $6.94 | $6.94 | 7,633,906 |
| 2025-02-20 | $6.92 | $7.47 | $6.78 | $7.36 | $7.36 | 8,613,103 |
| 2025-02-19 | $7.12 | $7.27 | $6.83 | $6.85 | $6.85 | 5,328,142 |
| 2025-02-18 | $6.78 | $7.23 | $6.76 | $7.03 | $7.03 | 10,118,512 |
| 2025-02-14 | $6.44 | $6.87 | $6.32 | $6.43 | $6.43 | 10,995,225 |
| 2025-02-13 | $6.52 | $6.77 | $6.05 | $6.18 | $6.18 | 16,384,630 |
| 2025-02-12 | $6.71 | $7.23 | $6.35 | $6.53 | $6.53 | 17,578,420 |
| 2025-02-11 | $7.70 | $7.75 | $6.56 | $7.00 | $7.00 | 53,193,269 |
| 2025-02-10 | $12.96 | $13.37 | $12.72 | $13.07 | $13.07 | 9,204,866 |
| 2025-02-07 | $12.60 | $12.78 | $12.06 | $12.53 | $12.53 | 2,694,818 |
| 2025-02-06 | $11.97 | $12.76 | $11.93 | $12.60 | $12.60 | 3,402,565 |
| 2025-02-05 | $12.57 | $12.84 | $11.89 | $11.94 | $11.94 | 2,800,532 |
| 2025-02-04 | $12.45 | $12.83 | $12.01 | $12.37 | $12.37 | 2,449,279 |
| 2025-02-03 | $12.62 | $13.13 | $12.46 | $12.48 | $12.48 | 2,688,893 |
| 2025-01-31 | $14.29 | $14.29 | $12.86 | $13.01 | $13.01 | 4,025,397 |
| 2025-01-30 | $14.06 | $14.93 | $13.66 | $13.82 | $13.82 | 6,167,609 |
| 2025-01-29 | $12.81 | $13.28 | $12.58 | $13.25 | $13.25 | 2,615,430 |
| 2025-01-28 | $13.94 | $13.98 | $12.43 | $12.65 | $12.65 | 3,583,519 |
| 2025-01-27 | $14.02 | $14.18 | $13.37 | $13.69 | $13.69 | 2,215,027 |
| 2025-01-24 | $13.75 | $14.24 | $13.49 | $14.19 | $14.19 | 3,061,734 |
| 2025-01-23 | $13.44 | $13.99 | $12.91 | $13.75 | $13.75 | 4,599,823 |
| 2025-01-22 | $13.94 | $14.10 | $13.31 | $13.33 | $13.33 | 4,851,939 |
| 2025-01-21 | $14.49 | $14.74 | $14.00 | $14.41 | $14.41 | 3,153,856 |
| 2025-01-17 | $14.25 | $14.80 | $13.97 | $14.44 | $14.44 | 7,467,764 |
| 2025-01-16 | $15.73 | $15.79 | $15.33 | $15.58 | $15.58 | 2,513,809 |
| 2025-01-15 | $16.50 | $16.78 | $14.11 | $15.71 | $15.71 | 5,609,220 |
| 2025-01-14 | $16.88 | $17.19 | $15.92 | $16.15 | $16.15 | 2,114,689 |
| 2025-01-13 | $15.95 | $16.81 | $15.61 | $16.56 | $16.56 | 5,131,283 |
| 2025-01-10 | $16.64 | $17.00 | $15.99 | $16.09 | $16.09 | 1,949,103 |
| 2025-01-08 | $17.21 | $17.60 | $16.78 | $17.09 | $17.09 | 1,812,436 |
| 2025-01-07 | $17.75 | $18.37 | $17.41 | $17.66 | $17.66 | 3,162,688 |
| 2025-01-06 | $17.96 | $18.58 | $17.35 | $17.39 | $17.39 | 4,120,645 |
| 2025-01-03 | $17.36 | $17.80 | $17.00 | $17.35 | $17.35 | 2,357,492 |
| 2025-01-02 | $16.51 | $17.27 | $16.28 | $16.91 | $16.91 | 1,697,395 |
| 2024-12-31 | $16.58 | $16.85 | $15.71 | $15.88 | $15.88 | 2,549,007 |
| 2024-12-30 | $16.00 | $16.53 | $15.92 | $16.42 | $16.42 | 1,650,856 |
| 2024-12-27 | $16.18 | $16.60 | $15.85 | $16.24 | $16.24 | 2,097,089 |
| 2024-12-26 | $15.75 | $16.08 | $15.75 | $15.80 | $15.80 | 1,500,880 |
| 2024-12-24 | $15.95 | $16.28 | $15.95 | $16.13 | $16.13 | 782,251 |
| 2024-12-23 | $15.19 | $15.97 | $15.03 | $15.94 | $15.94 | 2,004,735 |
| 2024-12-20 | $14.75 | $15.74 | $14.72 | $15.21 | $15.21 | 3,404,363 |
| 2024-12-19 | $16.27 | $16.53 | $14.81 | $15.00 | $15.00 | 4,570,824 |
| 2024-12-18 | $16.60 | $17.71 | $15.79 | $16.07 | $16.07 | 3,577,338 |
| 2024-12-17 | $16.79 | $17.37 | $16.56 | $17.04 | $17.04 | 1,769,227 |
| 2024-12-16 | $17.17 | $17.24 | $16.61 | $16.95 | $16.95 | 3,544,730 |
| 2024-12-13 | $16.75 | $17.62 | $16.73 | $17.17 | $17.17 | 3,408,647 |
| 2024-12-12 | $16.68 | $17.60 | $16.53 | $17.07 | $17.07 | 3,277,403 |
| 2024-12-11 | $16.25 | $16.75 | $15.90 | $16.67 | $16.67 | 14,715,905 |
| 2024-12-10 | $16.19 | $17.31 | $15.77 | $16.42 | $16.42 | 11,611,352 |
| 2024-12-09 | $17.27 | $18.99 | $17.12 | $18.52 | $18.52 | 2,948,502 |
| 2024-12-06 | $17.16 | $17.60 | $16.71 | $16.92 | $16.92 | 1,667,135 |
| 2024-12-05 | $17.13 | $17.38 | $16.80 | $16.84 | $16.84 | 2,075,873 |
| 2024-12-04 | $18.29 | $18.50 | $16.66 | $17.08 | $17.08 | 5,737,264 |
| 2024-12-03 | $18.89 | $18.95 | $18.24 | $18.33 | $18.33 | 1,947,655 |
| 2024-12-02 | $18.91 | $19.24 | $18.62 | $18.77 | $18.77 | 2,422,625 |
| 2024-11-29 | $18.53 | $18.99 | $17.95 | $18.81 | $18.81 | 1,801,890 |
| 2024-11-27 | $19.28 | $19.38 | $17.86 | $18.37 | $18.37 | 6,605,287 |
| 2024-11-26 | $21.00 | $21.22 | $18.78 | $19.00 | $19.00 | 9,581,064 |
| 2024-11-25 | $24.00 | $24.00 | $22.51 | $23.50 | $23.50 | 3,608,023 |
| 2024-11-22 | $21.25 | $23.16 | $21.07 | $23.02 | $23.02 | 2,777,002 |
| 2024-11-21 | $21.72 | $22.14 | $21.16 | $21.18 | $21.18 | 1,573,007 |
| 2024-11-20 | $21.00 | $22.12 | $20.81 | $21.91 | $21.91 | 1,588,618 |
| 2024-11-19 | $19.94 | $21.35 | $19.39 | $21.09 | $21.09 | 2,154,611 |
| 2024-11-18 | $19.27 | $19.68 | $18.80 | $19.64 | $19.64 | 2,386,121 |
| 2024-11-15 | $21.15 | $21.15 | $19.28 | $19.34 | $19.34 | 1,684,446 |
| 2024-11-14 | $20.26 | $21.07 | $19.84 | $21.01 | $21.01 | 1,820,654 |
| 2024-11-13 | $20.50 | $21.34 | $20.12 | $20.22 | $20.22 | 1,260,321 |
| 2024-11-12 | $21.20 | $21.45 | $19.95 | $20.45 | $20.45 | 1,707,217 |
| 2024-11-11 | $20.78 | $21.70 | $20.20 | $21.67 | $21.67 | 1,209,454 |
| 2024-11-08 | $20.26 | $20.71 | $19.38 | $20.67 | $20.67 | 1,750,969 |
| 2024-11-07 | $19.59 | $20.48 | $19.26 | $20.14 | $20.14 | 2,243,571 |
| 2024-11-06 | $18.73 | $20.09 | $18.20 | $19.47 | $19.47 | 4,929,899 |
| 2024-11-05 | $21.74 | $22.45 | $20.91 | $22.42 | $22.42 | 1,887,566 |
| 2024-11-04 | $21.38 | $22.70 | $21.31 | $22.15 | $22.15 | 1,998,165 |
| 2024-11-01 | $21.96 | $22.69 | $21.27 | $21.28 | $21.28 | 1,475,186 |
| 2024-10-31 | $21.14 | $21.98 | $20.66 | $21.75 | $21.75 | 1,058,791 |
| 2024-10-30 | $20.52 | $22.11 | $20.39 | $21.19 | $21.19 | 1,756,272 |
| 2024-10-29 | $20.32 | $20.89 | $20.00 | $20.84 | $20.84 | 995,004 |
| 2024-10-28 | $21.00 | $21.65 | $20.78 | $20.81 | $20.81 | 1,007,661 |
| 2024-10-25 | $21.00 | $21.40 | $20.61 | $20.66 | $20.66 | 1,359,735 |
| 2024-10-24 | $20.52 | $21.45 | $20.20 | $20.74 | $20.74 | 1,703,767 |
| 2024-10-23 | $19.34 | $19.86 | $19.15 | $19.80 | $19.80 | 1,739,140 |
| 2024-10-22 | $20.65 | $20.65 | $19.77 | $19.81 | $19.81 | 1,626,538 |
| 2024-10-21 | $21.00 | $21.11 | $20.42 | $20.68 | $20.68 | 1,193,756 |
| 2024-10-18 | $21.41 | $21.69 | $21.01 | $21.06 | $21.06 | 814,126 |
| 2024-10-17 | $22.44 | $22.48 | $21.31 | $21.38 | $21.38 | 1,168,788 |
| 2024-10-16 | $21.93 | $22.45 | $21.45 | $22.41 | $22.41 | 1,215,732 |
| 2024-10-15 | $21.63 | $21.65 | $20.78 | $21.30 | $21.30 | 1,179,499 |
| 2024-10-14 | $21.95 | $22.03 | $21.22 | $21.87 | $21.87 | 792,018 |
| 2024-10-11 | $20.23 | $21.91 | $20.13 | $21.70 | $21.70 | 956,497 |
| 2024-10-10 | $20.90 | $21.00 | $20.23 | $20.57 | $20.57 | 1,275,051 |
| 2024-10-09 | $20.64 | $21.64 | $20.40 | $21.39 | $21.39 | 1,126,082 |
| 2024-10-08 | $21.04 | $21.04 | $20.09 | $20.68 | $20.68 | 1,480,278 |
| 2024-10-07 | $21.77 | $22.61 | $20.86 | $21.16 | $21.16 | 1,404,984 |
| 2024-10-04 | $22.13 | $22.81 | $21.51 | $21.99 | $21.99 | 1,493,491 |
| 2024-10-03 | $21.55 | $21.93 | $21.12 | $21.57 | $21.57 | 1,483,237 |
| 2024-10-02 | $21.30 | $22.01 | $19.81 | $21.85 | $21.85 | 3,024,332 |
| 2024-10-01 | $21.95 | $21.95 | $20.82 | $21.57 | $21.57 | 2,647,799 |
| 2024-09-30 | $22.92 | $23.21 | $22.44 | $22.71 | $22.71 | 1,400,824 |
| 2024-09-27 | $22.27 | $23.09 | $22.21 | $22.92 | $22.92 | 1,663,093 |
| 2024-09-26 | $22.05 | $22.69 | $21.58 | $22.16 | $22.16 | 1,355,699 |
| 2024-09-25 | $22.28 | $22.41 | $21.51 | $21.62 | $21.62 | 1,057,629 |
| 2024-09-24 | $22.00 | $22.72 | $21.54 | $22.36 | $22.36 | 1,284,468 |
| 2024-09-23 | $21.55 | $21.96 | $21.03 | $21.88 | $21.88 | 902,282 |
| 2024-09-20 | $21.21 | $21.76 | $21.11 | $21.56 | $21.56 | 1,522,771 |
| 2024-09-19 | $22.68 | $22.68 | $21.17 | $21.34 | $21.34 | 1,783,824 |
| 2024-09-18 | $21.61 | $23.00 | $21.57 | $21.70 | $21.70 | 1,800,106 |
| 2024-09-17 | $22.21 | $22.48 | $21.79 | $21.95 | $21.95 | 1,486,501 |
| 2024-09-16 | $21.56 | $22.35 | $21.15 | $21.99 | $21.99 | 1,234,790 |
| 2024-09-13 | $22.00 | $22.77 | $21.53 | $21.73 | $21.73 | 2,536,111 |
| 2024-09-12 | $21.04 | $21.73 | $20.50 | $21.65 | $21.65 | 1,904,530 |
| 2024-09-11 | $19.86 | $21.16 | $19.76 | $21.09 | $21.09 | 3,408,698 |
| 2024-09-10 | $18.50 | $18.99 | $17.96 | $18.92 | $18.92 | 1,429,154 |
| 2024-09-09 | $18.60 | $19.41 | $18.56 | $18.87 | $18.87 | 1,523,023 |
| 2024-09-06 | $19.42 | $19.50 | $18.14 | $18.35 | $18.35 | 1,393,374 |
| 2024-09-05 | $18.67 | $19.47 | $18.48 | $19.44 | $19.44 | 1,718,823 |
| 2024-09-04 | $17.35 | $19.05 | $17.15 | $18.51 | $18.51 | 2,226,986 |
| 2024-09-03 | $18.08 | $18.30 | $16.90 | $17.34 | $17.34 | 1,936,684 |
| 2024-08-30 | $18.50 | $18.68 | $18.05 | $18.37 | $18.37 | 1,179,855 |
| 2024-08-29 | $18.21 | $18.78 | $17.99 | $18.30 | $18.30 | 1,310,635 |
| 2024-08-28 | $18.62 | $18.99 | $17.89 | $17.99 | $17.99 | 1,136,141 |
| 2024-08-27 | $19.08 | $19.23 | $18.59 | $18.76 | $18.76 | 1,440,665 |
| 2024-08-26 | $19.83 | $19.88 | $19.15 | $19.26 | $19.26 | 2,049,793 |
| 2024-08-23 | $18.05 | $19.62 | $18.01 | $19.58 | $19.58 | 1,801,428 |
| 2024-08-22 | $18.32 | $18.54 | $17.73 | $17.78 | $17.78 | 973,769 |
| 2024-08-21 | $17.83 | $18.39 | $17.72 | $18.32 | $18.32 | 973,645 |
| 2024-08-20 | $17.92 | $18.39 | $17.38 | $17.67 | $17.67 | 1,545,557 |
| 2024-08-19 | $17.08 | $18.20 | $17.08 | $18.01 | $18.01 | 1,670,675 |
| 2024-08-16 | $17.51 | $17.76 | $16.91 | $17.24 | $17.24 | 965,634 |
| 2024-08-15 | $16.77 | $17.47 | $16.70 | $17.44 | $17.44 | 1,503,430 |
| 2024-08-14 | $17.20 | $17.20 | $16.45 | $16.62 | $16.62 | 1,215,306 |
| 2024-08-13 | $16.01 | $17.26 | $15.93 | $17.03 | $17.03 | 2,460,922 |
| 2024-08-12 | $16.20 | $16.60 | $15.70 | $15.77 | $15.77 | 1,783,878 |
| 2024-08-09 | $16.38 | $16.58 | $15.75 | $16.25 | $16.25 | 3,550,781 |
| 2024-08-08 | $15.83 | $16.67 | $13.91 | $15.92 | $15.92 | 7,394,594 |
| 2024-08-07 | $14.73 | $14.87 | $13.75 | $13.84 | $13.84 | 2,148,907 |
| 2024-08-06 | $14.70 | $14.85 | $14.05 | $14.36 | $14.36 | 1,506,351 |
| 2024-08-05 | $12.77 | $14.48 | $12.74 | $14.13 | $14.13 | 2,251,920 |
| 2024-08-02 | $15.09 | $15.27 | $14.40 | $14.67 | $14.67 | 2,274,930 |
| 2024-08-01 | $16.47 | $16.94 | $15.65 | $15.85 | $15.85 | 1,959,925 |
| 2024-07-31 | $15.93 | $17.10 | $15.92 | $16.38 | $16.38 | 1,647,874 |
| 2024-07-30 | $16.33 | $16.83 | $15.62 | $15.63 | $15.63 | 2,306,972 |
| 2024-07-29 | $16.39 | $16.47 | $15.76 | $16.08 | $16.08 | 1,252,392 |
| 2024-07-26 | $15.93 | $16.70 | $15.89 | $16.37 | $16.37 | 1,586,503 |
| 2024-07-25 | $15.50 | $16.19 | $15.27 | $15.60 | $15.60 | 1,889,798 |
| 2024-07-24 | $15.98 | $16.82 | $15.53 | $15.58 | $15.58 | 1,926,101 |
| 2024-07-23 | $16.11 | $16.48 | $15.97 | $16.14 | $16.14 | 1,485,342 |
| 2024-07-22 | $16.30 | $16.42 | $15.85 | $16.25 | $16.25 | 2,133,486 |
| 2024-07-19 | $16.52 | $16.57 | $15.60 | $15.96 | $15.96 | 2,708,731 |
| 2024-07-18 | $17.27 | $17.88 | $16.40 | $16.49 | $16.49 | 2,419,055 |
| 2024-07-17 | $17.29 | $17.59 | $16.83 | $17.01 | $17.01 | 2,063,872 |
| 2024-07-16 | $16.99 | $17.72 | $16.24 | $17.61 | $17.61 | 3,661,631 |
| 2024-07-15 | $17.68 | $17.75 | $16.23 | $16.66 | $16.66 | 6,007,899 |
| 2024-07-12 | $18.33 | $18.74 | $18.21 | $18.54 | $18.54 | 2,047,415 |
| 2024-07-11 | $18.29 | $18.62 | $17.68 | $18.19 | $18.19 | 2,914,783 |
| 2024-07-10 | $18.12 | $18.40 | $16.80 | $17.24 | $17.24 | 3,280,146 |
| 2024-07-09 | $17.38 | $17.45 | $16.62 | $17.01 | $17.01 | 2,187,362 |
| 2024-07-08 | $17.58 | $17.95 | $16.86 | $17.19 | $17.19 | 2,183,009 |
| 2024-07-05 | $17.30 | $17.47 | $16.58 | $16.59 | $16.59 | 2,116,048 |
| 2024-07-03 | $16.42 | $17.12 | $16.00 | $17.09 | $17.09 | 2,251,289 |
| 2024-07-02 | $16.52 | $16.81 | $15.16 | $15.88 | $15.88 | 6,262,915 |
| 2024-07-01 | $17.38 | $17.52 | $16.42 | $16.43 | $16.43 | 3,813,700 |
| 2024-06-28 | $19.13 | $19.30 | $17.20 | $17.34 | $17.34 | 4,225,666 |
| 2024-06-27 | $18.97 | $19.17 | $18.17 | $19.13 | $19.13 | 2,146,545 |
| 2024-06-26 | $18.50 | $18.94 | $18.25 | $18.87 | $18.87 | 1,578,665 |
| 2024-06-25 | $18.56 | $18.72 | $18.01 | $18.60 | $18.60 | 1,838,255 |
| 2024-06-24 | $19.50 | $19.68 | $18.29 | $18.62 | $18.62 | 2,295,220 |
| 2024-06-21 | $19.85 | $19.90 | $19.08 | $19.49 | $19.49 | 2,029,252 |
| 2024-06-20 | $20.06 | $20.70 | $19.62 | $20.01 | $20.01 | 2,248,010 |
| 2024-06-18 | $20.00 | $20.71 | $19.22 | $20.26 | $20.26 | 1,678,537 |
| 2024-06-17 | $20.45 | $20.86 | $19.94 | $20.17 | $20.17 | 2,666,416 |
| 2024-06-14 | $21.54 | $21.54 | $20.34 | $20.43 | $20.43 | 2,384,336 |
| 2024-06-13 | $22.73 | $23.70 | $21.97 | $22.00 | $22.00 | 1,817,976 |
| 2024-06-12 | $23.95 | $25.13 | $22.56 | $22.61 | $22.61 | 2,440,996 |
| 2024-06-11 | $22.24 | $22.68 | $21.23 | $22.60 | $22.60 | 1,711,794 |
| 2024-06-10 | $22.43 | $22.85 | $21.93 | $22.34 | $22.34 | 2,055,483 |
| 2024-06-07 | $22.41 | $23.54 | $22.22 | $22.36 | $22.36 | 1,932,222 |
| 2024-06-06 | $24.16 | $24.23 | $22.62 | $22.90 | $22.90 | 2,066,247 |
| 2024-06-05 | $22.50 | $24.83 | $21.89 | $24.78 | $24.78 | 2,814,208 |
| 2024-06-04 | $24.18 | $24.69 | $22.31 | $22.34 | $22.34 | 4,733,807 |
| 2024-06-03 | $25.84 | $26.08 | $24.33 | $24.40 | $24.40 | 2,441,107 |
| 2024-05-31 | $26.00 | $26.12 | $24.09 | $25.13 | $25.13 | 3,407,331 |
| 2024-05-30 | $24.66 | $25.76 | $24.48 | $25.65 | $25.65 | 2,619,304 |
| 2024-05-29 | $23.28 | $25.29 | $23.06 | $24.39 | $24.39 | 5,166,489 |
| 2024-05-28 | $23.67 | $25.36 | $23.18 | $23.83 | $23.83 | 7,665,960 |
| 2024-05-24 | $20.39 | $23.88 | $20.21 | $23.25 | $23.25 | 6,097,267 |
| 2024-05-23 | $20.29 | $20.67 | $19.81 | $20.21 | $20.21 | 2,500,128 |
| 2024-05-22 | $19.09 | $21.32 | $19.09 | $20.04 | $20.04 | 3,728,444 |
| 2024-05-21 | $17.96 | $18.98 | $17.95 | $18.84 | $18.84 | 2,140,740 |
| 2024-05-20 | $18.36 | $18.55 | $17.62 | $18.15 | $18.15 | 1,236,952 |
| 2024-05-17 | $18.30 | $18.50 | $18.02 | $18.32 | $18.32 | 1,034,094 |
| 2024-05-16 | $18.53 | $18.88 | $17.72 | $18.26 | $18.26 | 1,679,536 |
| 2024-05-15 | $19.08 | $19.15 | $18.10 | $18.53 | $18.53 | 1,762,788 |
| 2024-05-14 | $17.85 | $18.46 | $17.85 | $18.44 | $18.44 | 2,379,832 |
| 2024-05-13 | $17.27 | $17.75 | $17.01 | $17.41 | $17.41 | 2,483,829 |
| 2024-05-10 | $18.87 | $19.14 | $16.46 | $16.73 | $16.73 | 5,419,722 |
| 2024-05-09 | $20.50 | $20.69 | $18.53 | $18.75 | $18.75 | 4,430,024 |
| 2024-05-08 | $20.19 | $20.62 | $19.66 | $20.38 | $20.38 | 2,682,674 |
| 2024-05-07 | $21.16 | $21.24 | $20.71 | $20.82 | $20.82 | 1,650,137 |
| 2024-05-06 | $21.11 | $21.50 | $20.58 | $21.15 | $21.15 | 1,885,457 |
| 2024-05-03 | $20.04 | $20.93 | $20.02 | $20.90 | $20.90 | 3,275,569 |
| 2024-05-02 | $18.73 | $19.51 | $18.15 | $19.49 | $19.49 | 2,202,434 |
| 2024-05-01 | $17.89 | $19.05 | $17.53 | $18.14 | $18.14 | 2,445,512 |
| 2024-04-30 | $17.95 | $18.56 | $17.71 | $17.84 | $17.84 | 2,194,159 |
| 2024-04-29 | $17.07 | $18.23 | $17.05 | $18.14 | $18.14 | 2,251,101 |
| 2024-04-26 | $16.63 | $16.99 | $16.54 | $16.85 | $16.85 | 837,880 |
| 2024-04-25 | $16.46 | $16.64 | $15.97 | $16.51 | $16.51 | 1,146,938 |
| 2024-04-24 | $16.33 | $16.95 | $16.30 | $16.84 | $16.84 | 1,459,172 |
| 2024-04-23 | $15.68 | $16.94 | $15.61 | $16.24 | $16.24 | 1,669,929 |
| 2024-04-22 | $15.13 | $15.91 | $14.92 | $15.69 | $15.69 | 1,154,078 |
| 2024-04-19 | $15.48 | $15.57 | $15.02 | $15.10 | $15.10 | 1,298,369 |
| 2024-04-18 | $15.81 | $16.04 | $15.34 | $15.58 | $15.58 | 1,383,671 |
| 2024-04-17 | $16.31 | $16.80 | $15.88 | $15.98 | $15.98 | 2,123,065 |
| 2024-04-16 | $15.47 | $16.33 | $15.30 | $16.05 | $16.05 | 1,342,370 |
| 2024-04-15 | $16.00 | $16.10 | $15.48 | $15.73 | $15.73 | 1,525,141 |
| 2024-04-12 | $16.52 | $16.69 | $15.97 | $16.14 | $16.14 | 1,027,082 |
| 2024-04-11 | $16.95 | $17.38 | $16.56 | $16.80 | $16.80 | 1,386,452 |
| 2024-04-10 | $16.05 | $16.75 | $15.67 | $16.74 | $16.74 | 1,387,868 |
| 2024-04-09 | $16.84 | $17.56 | $16.84 | $17.04 | $17.04 | 1,098,271 |
| 2024-04-08 | $16.92 | $17.16 | $16.58 | $16.69 | $16.69 | 811,636 |
| 2024-04-05 | $16.42 | $16.74 | $16.18 | $16.61 | $16.61 | 1,011,161 |
| 2024-04-04 | $16.54 | $17.40 | $16.39 | $16.70 | $16.70 | 1,785,043 |
| 2024-04-03 | $16.13 | $16.55 | $15.51 | $16.46 | $16.46 | 2,090,603 |
| 2024-04-02 | $16.95 | $17.12 | $15.55 | $15.70 | $15.70 | 2,570,045 |
| 2024-04-01 | $17.78 | $17.85 | $16.82 | $17.42 | $17.42 | 2,090,829 |
| 2024-03-28 | $16.65 | $17.61 | $16.60 | $17.34 | $17.34 | 2,100,118 |
| 2024-03-27 | $16.00 | $16.89 | $15.68 | $16.65 | $16.65 | 1,740,513 |
| 2024-03-26 | $16.06 | $16.35 | $15.75 | $15.79 | $15.79 | 992,918 |
| 2024-03-25 | $15.70 | $16.12 | $15.51 | $15.90 | $15.90 | 1,184,415 |
| 2024-03-22 | $15.75 | $16.39 | $15.64 | $15.72 | $15.72 | 1,883,007 |
| 2024-03-21 | $15.06 | $16.26 | $15.00 | $16.02 | $16.02 | 2,837,477 |
| 2024-03-20 | $14.42 | $15.17 | $14.26 | $14.99 | $14.99 | 1,683,061 |
| 2024-03-19 | $13.83 | $14.47 | $13.83 | $14.42 | $14.42 | 1,393,497 |
| 2024-03-18 | $14.26 | $14.40 | $13.94 | $14.15 | $14.15 | 1,661,181 |
| 2024-03-15 | $13.40 | $14.14 | $13.03 | $14.10 | $14.10 | 3,587,220 |
| 2024-03-14 | $14.28 | $14.29 | $13.34 | $13.47 | $13.47 | 3,054,894 |
| 2024-03-13 | $14.99 | $15.13 | $14.26 | $14.31 | $14.31 | 1,914,518 |
| 2024-03-12 | $15.22 | $15.56 | $14.86 | $15.17 | $15.17 | 1,847,577 |
| 2024-03-11 | $15.40 | $16.01 | $15.18 | $15.23 | $15.23 | 1,601,143 |
| 2024-03-08 | $15.36 | $16.13 | $14.95 | $15.40 | $15.40 | 2,182,436 |
| 2024-03-07 | $15.00 | $15.28 | $14.68 | $15.21 | $15.21 | 1,933,819 |
| 2024-03-06 | $15.11 | $15.33 | $14.46 | $14.83 | $14.83 | 2,247,977 |
| 2024-03-05 | $15.21 | $15.61 | $14.71 | $14.81 | $14.81 | 3,034,479 |
| 2024-03-04 | $15.48 | $15.58 | $14.51 | $15.11 | $15.11 | 2,305,630 |
| 2024-03-01 | $15.39 | $15.79 | $15.04 | $15.45 | $15.45 | 1,695,084 |
| 2024-02-29 | $15.82 | $16.00 | $15.23 | $15.29 | $15.29 | 2,620,009 |
| 2024-02-28 | $15.00 | $15.54 | $14.54 | $15.45 | $15.45 | 2,439,051 |
| 2024-02-27 | $15.90 | $16.19 | $15.02 | $15.17 | $15.17 | 2,620,627 |
| 2024-02-26 | $15.17 | $16.10 | $14.67 | $15.55 | $15.55 | 5,469,705 |
| 2024-02-23 | $16.61 | $16.66 | $14.21 | $14.41 | $14.41 | 5,794,918 |
| 2024-02-22 | $17.08 | $17.17 | $13.41 | $14.73 | $14.73 | 18,422,508 |
| 2024-02-21 | $17.70 | $17.95 | $16.97 | $17.01 | $17.01 | 3,694,797 |
| 2024-02-20 | $18.75 | $18.77 | $17.50 | $17.76 | $17.76 | 3,032,011 |
| 2024-02-16 | $19.93 | $20.03 | $19.09 | $19.16 | $19.16 | 2,123,940 |
| 2024-02-15 | $21.40 | $21.54 | $20.18 | $20.31 | $20.31 | 2,033,385 |
| 2024-02-14 | $21.49 | $21.71 | $20.71 | $21.08 | $21.08 | 2,399,536 |
| 2024-02-13 | $20.46 | $20.96 | $20.10 | $20.67 | $20.67 | 2,854,657 |
| 2024-02-12 | $22.58 | $22.91 | $21.88 | $22.16 | $22.16 | 2,382,794 |
| 2024-02-09 | $21.71 | $23.16 | $21.47 | $22.43 | $22.43 | 2,668,826 |
| 2024-02-08 | $19.50 | $22.23 | $19.43 | $21.58 | $21.58 | 4,085,979 |
| 2024-02-07 | $20.05 | $20.63 | $19.47 | $20.23 | $20.23 | 4,053,322 |
| 2024-02-06 | $18.33 | $19.63 | $18.12 | $19.60 | $19.60 | 2,329,575 |
| 2024-02-05 | $19.25 | $19.27 | $18.21 | $18.48 | $18.48 | 2,418,345 |
| 2024-02-02 | $19.84 | $19.98 | $19.11 | $19.79 | $19.79 | 1,755,831 |
| 2024-02-01 | $20.34 | $20.97 | $20.07 | $20.54 | $20.54 | 1,419,914 |
| 2024-01-31 | $20.14 | $21.18 | $19.86 | $19.87 | $19.87 | 1,105,090 |
| 2024-01-30 | $20.67 | $20.68 | $20.00 | $20.22 | $20.22 | 989,026 |
| 2024-01-29 | $20.20 | $21.24 | $19.88 | $21.05 | $21.05 | 1,015,248 |
| 2024-01-26 | $21.14 | $21.33 | $20.10 | $20.12 | $20.12 | 1,370,683 |
| 2024-01-25 | $21.34 | $21.41 | $20.71 | $21.01 | $21.01 | 1,549,040 |
| 2024-01-24 | $22.35 | $22.74 | $20.97 | $20.98 | $20.98 | 1,392,000 |
| 2024-01-23 | $21.94 | $22.97 | $21.49 | $21.76 | $21.76 | 3,138,960 |
| 2024-01-22 | $20.24 | $21.47 | $20.18 | $21.11 | $21.11 | 1,773,172 |
| 2024-01-19 | $19.43 | $20.06 | $19.02 | $19.94 | $19.94 | 1,731,759 |
| 2024-01-18 | $19.76 | $19.80 | $19.01 | $19.45 | $19.45 | 1,369,455 |
| 2024-01-17 | $18.97 | $19.42 | $18.74 | $19.32 | $19.32 | 1,485,309 |
| 2024-01-16 | $20.70 | $20.70 | $19.15 | $19.61 | $19.61 | 1,887,372 |
| 2024-01-12 | $21.05 | $21.26 | $20.05 | $20.25 | $20.25 | 1,203,496 |
| 2024-01-11 | $21.15 | $21.15 | $20.22 | $20.91 | $20.91 | 1,769,898 |
| 2024-01-10 | $21.66 | $21.82 | $21.17 | $21.56 | $21.56 | 1,025,355 |
| 2024-01-09 | $21.13 | $22.16 | $20.87 | $21.66 | $21.66 | 2,594,271 |
| 2024-01-08 | $21.35 | $22.35 | $21.05 | $21.99 | $21.99 | 1,546,099 |
| 2024-01-05 | $21.48 | $22.21 | $21.16 | $21.50 | $21.50 | 1,860,134 |
| 2024-01-04 | $22.66 | $22.74 | $21.85 | $21.88 | $21.88 | 1,779,619 |
| 2024-01-03 | $23.15 | $23.35 | $22.01 | $22.48 | $22.48 | 2,471,125 |
| 2024-01-02 | $23.47 | $24.83 | $23.11 | $23.85 | $23.85 | 1,272,366 |
| 2023-12-29 | $24.57 | $24.57 | $23.78 | $23.85 | $23.85 | 971,107 |
| 2023-12-28 | $25.05 | $25.09 | $24.40 | $24.59 | $24.59 | 1,122,890 |
| 2023-12-27 | $25.70 | $25.85 | $25.11 | $25.24 | $25.24 | 606,433 |
| 2023-12-26 | $25.43 | $25.84 | $25.30 | $25.43 | $25.43 | 924,169 |
| 2023-12-22 | $24.91 | $25.41 | $24.26 | $25.25 | $25.25 | 2,560,071 |
| 2023-12-21 | $24.16 | $24.95 | $23.81 | $24.91 | $24.91 | 2,673,714 |
| 2023-12-20 | $25.39 | $25.56 | $20.85 | $23.01 | $23.01 | 10,136,841 |
| 2023-12-19 | $26.80 | $27.39 | $26.52 | $27.22 | $27.22 | 1,757,076 |
| 2023-12-18 | $25.45 | $26.60 | $25.20 | $26.31 | $26.31 | 1,887,967 |
| 2023-12-15 | $25.34 | $26.00 | $24.79 | $25.89 | $25.89 | 2,408,660 |
| 2023-12-14 | $24.22 | $26.30 | $24.10 | $24.70 | $24.70 | 4,668,527 |
| 2023-12-13 | $20.70 | $23.00 | $20.42 | $22.96 | $22.96 | 3,221,601 |
| 2023-12-12 | $21.65 | $21.89 | $20.63 | $20.68 | $20.68 | 2,200,168 |
| 2023-12-11 | $21.95 | $22.53 | $21.50 | $21.95 | $21.95 | 2,141,978 |
| 2023-12-08 | $22.25 | $22.53 | $21.63 | $21.93 | $21.93 | 4,838,821 |
| 2023-12-07 | $22.40 | $22.65 | $21.14 | $21.97 | $21.97 | 4,355,108 |
| 2023-12-06 | $22.50 | $22.95 | $22.05 | $22.40 | $22.40 | 11,538,412 |
| 2023-12-05 | $26.37 | $26.56 | $25.15 | $25.74 | $25.74 | 1,217,093 |
| 2023-12-04 | $26.49 | $27.80 | $26.22 | $26.94 | $26.94 | 2,344,099 |
| 2023-12-01 | $25.00 | $25.85 | $24.08 | $25.77 | $25.77 | 2,160,080 |
| 2023-11-30 | $25.75 | $26.45 | $24.61 | $25.08 | $25.08 | 3,606,745 |
| 2023-11-29 | $23.36 | $26.49 | $23.32 | $25.09 | $25.09 | 8,075,898 |
| 2023-11-28 | $18.93 | $20.41 | $18.61 | $20.27 | $20.27 | 2,403,024 |
| 2023-11-27 | $18.74 | $19.58 | $18.37 | $19.10 | $19.10 | 1,394,903 |
| 2023-11-24 | $18.92 | $19.23 | $18.47 | $18.86 | $18.86 | 338,177 |
| 2023-11-22 | $19.21 | $19.62 | $18.73 | $18.98 | $18.98 | 700,765 |
| 2023-11-21 | $19.06 | $19.19 | $18.58 | $18.90 | $18.90 | 877,708 |
| 2023-11-20 | $19.15 | $20.20 | $19.00 | $19.27 | $19.27 | 1,064,744 |
| 2023-11-17 | $18.66 | $19.26 | $18.41 | $19.15 | $19.15 | 1,113,687 |
| 2023-11-16 | $19.01 | $19.42 | $18.08 | $18.27 | $18.27 | 1,113,212 |
| 2023-11-15 | $19.15 | $20.87 | $19.06 | $19.33 | $19.33 | 1,424,380 |
| 2023-11-14 | $17.75 | $18.92 | $17.35 | $18.82 | $18.82 | 1,491,732 |
| 2023-11-13 | $17.00 | $17.18 | $16.29 | $16.65 | $16.65 | 941,517 |
| 2023-11-10 | $17.57 | $17.60 | $16.78 | $17.15 | $17.15 | 918,922 |
| 2023-11-09 | $18.78 | $19.08 | $17.71 | $17.74 | $17.74 | 863,417 |
| 2023-11-08 | $19.06 | $19.06 | $17.82 | $18.50 | $18.50 | 748,076 |
| 2023-11-07 | $18.60 | $19.05 | $17.90 | $18.23 | $18.23 | 644,474 |
| 2023-11-06 | $19.23 | $19.32 | $17.86 | $18.77 | $18.77 | 887,491 |
| 2023-11-03 | $18.19 | $19.29 | $17.98 | $19.01 | $19.01 | 3,721,925 |
| 2023-11-02 | $17.05 | $17.95 | $16.99 | $17.26 | $17.26 | 3,253,722 |
| 2023-11-01 | $17.34 | $17.50 | $16.42 | $16.62 | $16.62 | 1,940,525 |
| 2023-10-31 | $17.43 | $17.92 | $16.76 | $17.32 | $17.32 | 1,545,638 |
| 2023-10-30 | $17.54 | $18.05 | $16.79 | $17.28 | $17.28 | 1,210,112 |
| 2023-10-27 | $18.74 | $18.80 | $17.13 | $17.26 | $17.26 | 1,043,102 |
| 2023-10-26 | $18.99 | $19.63 | $18.60 | $18.62 | $18.62 | 1,202,367 |
| 2023-10-25 | $19.01 | $19.61 | $18.48 | $18.96 | $18.96 | 985,177 |
| 2023-10-24 | $18.44 | $19.23 | $18.25 | $19.00 | $19.00 | 1,386,517 |
| 2023-10-23 | $17.57 | $18.70 | $17.19 | $17.98 | $17.98 | 1,097,331 |
| 2023-10-20 | $17.80 | $18.23 | $17.07 | $18.07 | $18.07 | 1,952,598 |
| 2023-10-19 | $19.49 | $20.00 | $19.02 | $19.33 | $19.33 | 1,304,791 |
| 2023-10-18 | $20.85 | $20.85 | $19.03 | $19.31 | $19.31 | 1,239,973 |
| 2023-10-17 | $20.78 | $21.81 | $20.63 | $21.02 | $21.02 | 995,182 |
| 2023-10-16 | $20.69 | $21.79 | $20.34 | $21.35 | $21.35 | 1,079,328 |
| 2023-10-13 | $21.18 | $21.61 | $20.54 | $20.70 | $20.70 | 656,565 |
| 2023-10-12 | $23.14 | $23.14 | $21.01 | $21.13 | $21.13 | 895,674 |
| 2023-10-11 | $23.01 | $23.59 | $22.19 | $23.06 | $23.06 | 1,136,417 |
| 2023-10-10 | $20.74 | $22.63 | $20.60 | $22.48 | $22.48 | 1,229,421 |
| 2023-10-09 | $20.21 | $20.87 | $19.97 | $20.51 | $20.51 | 803,664 |
| 2023-10-06 | $19.74 | $21.11 | $19.65 | $20.78 | $20.78 | 1,307,976 |
| 2023-10-05 | $20.98 | $20.98 | $20.21 | $20.62 | $20.62 | 1,222,469 |
| 2023-10-04 | $20.46 | $21.18 | $19.39 | $21.10 | $21.10 | 1,271,661 |
| 2023-10-03 | $21.92 | $22.00 | $19.85 | $20.42 | $20.42 | 2,033,079 |
| 2023-10-02 | $22.72 | $23.08 | $21.81 | $22.38 | $22.38 | 1,397,421 |
| 2023-09-29 | $23.00 | $23.79 | $22.80 | $22.99 | $22.99 | 1,222,820 |
| 2023-09-28 | $21.99 | $22.76 | $21.51 | $22.48 | $22.48 | 882,256 |
| 2023-09-27 | $22.61 | $22.95 | $21.77 | $22.25 | $22.25 | 693,334 |
| 2023-09-26 | $22.17 | $22.69 | $21.88 | $22.04 | $22.04 | 739,445 |
| 2023-09-25 | $21.90 | $22.94 | $21.52 | $22.70 | $22.70 | 903,137 |
| 2023-09-22 | $22.35 | $22.72 | $21.93 | $22.15 | $22.15 | 724,662 |
| 2023-09-21 | $22.93 | $23.15 | $22.15 | $22.23 | $22.23 | 1,395,068 |
| 2023-09-20 | $24.08 | $24.39 | $23.61 | $23.69 | $23.69 | 663,646 |
| 2023-09-19 | $24.08 | $24.99 | $23.90 | $23.95 | $23.95 | 843,630 |
| 2023-09-18 | $25.20 | $25.30 | $24.33 | $24.36 | $24.36 | 706,262 |
| 2023-09-15 | $25.58 | $25.95 | $24.72 | $25.24 | $25.24 | 1,187,602 |
| 2023-09-14 | $25.44 | $26.21 | $25.18 | $25.44 | $25.44 | 1,024,664 |
| 2023-09-13 | $25.68 | $26.29 | $25.04 | $25.20 | $25.20 | 798,925 |
| 2023-09-12 | $25.00 | $26.31 | $24.82 | $25.79 | $25.79 | 937,526 |
| 2023-09-11 | $26.73 | $26.98 | $25.11 | $25.43 | $25.43 | 1,783,612 |
| 2023-09-08 | $27.10 | $27.14 | $25.64 | $26.48 | $26.48 | 824,963 |
| 2023-09-07 | $26.05 | $26.36 | $25.10 | $26.18 | $26.18 | 961,268 |
| 2023-09-06 | $27.17 | $27.34 | $26.38 | $26.79 | $26.79 | 997,289 |
| 2023-09-05 | $27.45 | $28.14 | $27.27 | $27.34 | $27.34 | 1,203,444 |
| 2023-09-01 | $26.82 | $27.65 | $26.55 | $27.54 | $27.54 | 820,166 |
| 2023-08-31 | $26.57 | $27.11 | $26.30 | $26.35 | $26.35 | 1,088,905 |
| 2023-08-30 | $26.59 | $27.19 | $26.13 | $26.36 | $26.36 | 1,023,330 |
| 2023-08-29 | $23.84 | $26.25 | $23.39 | $26.07 | $26.07 | 1,139,660 |
| 2023-08-28 | $23.98 | $24.33 | $23.82 | $23.96 | $23.96 | 658,181 |
| 2023-08-25 | $23.51 | $24.23 | $23.24 | $23.77 | $23.77 | 913,534 |
| 2023-08-24 | $24.01 | $24.47 | $22.97 | $23.17 | $23.17 | 1,013,522 |
| 2023-08-23 | $23.31 | $24.71 | $23.06 | $23.91 | $23.91 | 1,454,656 |
| 2023-08-22 | $22.77 | $23.36 | $22.25 | $23.16 | $23.16 | 1,493,152 |
| 2023-08-21 | $22.98 | $23.43 | $22.38 | $22.61 | $22.61 | 1,392,157 |
| 2023-08-18 | $20.96 | $22.99 | $20.51 | $22.83 | $22.83 | 1,568,232 |
| 2023-08-17 | $22.65 | $22.65 | $21.19 | $21.28 | $21.28 | 1,716,431 |
| 2023-08-16 | $24.10 | $24.80 | $22.65 | $22.67 | $22.67 | 1,042,485 |
| 2023-08-15 | $23.93 | $24.63 | $23.16 | $24.34 | $24.34 | 1,406,019 |
| 2023-08-14 | $24.34 | $24.38 | $23.24 | $24.12 | $24.12 | 1,554,626 |
| 2023-08-11 | $26.00 | $26.28 | $24.08 | $24.97 | $24.97 | 2,323,878 |
| 2023-08-10 | $29.36 | $30.19 | $25.19 | $26.02 | $26.02 | 3,311,201 |
| 2023-08-09 | $27.69 | $28.17 | $27.15 | $27.74 | $27.74 | 1,605,565 |
| 2023-08-08 | $26.32 | $27.74 | $26.10 | $27.62 | $27.62 | 1,073,015 |
| 2023-08-07 | $28.48 | $28.53 | $26.28 | $27.15 | $27.15 | 1,320,185 |
| 2023-08-04 | $28.63 | $29.37 | $28.19 | $28.41 | $28.41 | 1,202,320 |
| 2023-08-03 | $27.40 | $28.71 | $27.33 | $28.36 | $28.36 | 864,117 |
| 2023-08-02 | $27.80 | $27.92 | $26.91 | $27.63 | $27.63 | 1,244,621 |
| 2023-08-01 | $28.67 | $29.25 | $28.42 | $28.85 | $28.85 | 556,179 |
| 2023-07-31 | $27.63 | $29.39 | $27.63 | $29.24 | $29.24 | 957,207 |
| 2023-07-28 | $28.20 | $28.47 | $27.24 | $27.33 | $27.33 | 947,392 |
| 2023-07-27 | $28.85 | $29.82 | $27.25 | $27.76 | $27.76 | 1,148,545 |
| 2023-07-26 | $27.68 | $28.54 | $27.55 | $28.07 | $28.07 | 528,643 |
| 2023-07-25 | $28.18 | $28.64 | $27.73 | $28.07 | $28.07 | 700,535 |
| 2023-07-24 | $29.00 | $29.32 | $28.23 | $28.48 | $28.48 | 692,298 |
| 2023-07-21 | $29.87 | $30.12 | $28.52 | $28.87 | $28.87 | 969,416 |
| 2023-07-20 | $29.98 | $30.04 | $28.72 | $29.73 | $29.73 | 844,419 |
| 2023-07-19 | $30.96 | $31.32 | $29.69 | $30.16 | $30.16 | 1,251,285 |
| 2023-07-18 | $29.21 | $31.20 | $29.21 | $31.13 | $31.13 | 1,568,324 |
| 2023-07-17 | $27.84 | $29.98 | $27.59 | $29.11 | $29.11 | 1,357,580 |
| 2023-07-14 | $28.61 | $29.29 | $27.42 | $27.70 | $27.70 | 790,718 |
| 2023-07-13 | $27.78 | $29.29 | $27.70 | $28.63 | $28.63 | 1,804,073 |
| 2023-07-12 | $26.14 | $27.64 | $25.75 | $27.25 | $27.25 | 1,301,302 |
| 2023-07-11 | $25.62 | $25.74 | $24.57 | $25.63 | $25.63 | 985,142 |
| 2023-07-10 | $24.27 | $25.97 | $24.05 | $25.60 | $25.60 | 1,368,360 |
| 2023-07-07 | $24.49 | $25.26 | $24.31 | $24.38 | $24.38 | 839,144 |
| 2023-07-06 | $24.87 | $25.30 | $23.91 | $24.37 | $24.37 | 1,152,986 |
| 2023-07-05 | $25.99 | $26.10 | $24.88 | $25.46 | $25.46 | 862,741 |
| 2023-07-03 | $26.68 | $27.38 | $25.55 | $26.15 | $26.15 | 669,720 |
| 2023-06-30 | $27.07 | $27.14 | $25.92 | $26.64 | $26.64 | 1,150,507 |
| 2023-06-29 | $25.76 | $27.13 | $25.76 | $26.48 | $26.48 | 1,405,683 |
| 2023-06-28 | $24.50 | $26.17 | $24.45 | $25.76 | $25.76 | 1,446,454 |
| 2023-06-27 | $23.46 | $24.94 | $22.85 | $24.67 | $24.67 | 1,708,577 |
| 2023-06-26 | $23.79 | $24.34 | $23.16 | $23.19 | $23.19 | 966,086 |
| 2023-06-23 | $24.91 | $25.02 | $23.46 | $23.88 | $23.88 | 1,994,995 |
| 2023-06-22 | $25.76 | $25.87 | $25.40 | $25.76 | $25.76 | 1,613,717 |
| 2023-06-21 | $26.46 | $26.46 | $25.81 | $25.98 | $25.98 | 1,328,774 |
| 2023-06-20 | $26.05 | $26.78 | $25.77 | $26.46 | $26.46 | 1,324,657 |
| 2023-06-16 | $27.29 | $27.31 | $25.96 | $26.03 | $26.03 | 1,527,859 |
| 2023-06-15 | $26.70 | $27.97 | $26.52 | $27.21 | $27.21 | 1,349,325 |
| 2023-06-14 | $28.68 | $29.24 | $26.73 | $27.42 | $27.42 | 1,977,986 |
| 2023-06-13 | $27.96 | $29.55 | $27.90 | $28.84 | $28.84 | 2,267,193 |
| 2023-06-12 | $26.32 | $27.62 | $25.40 | $27.45 | $27.45 | 1,665,614 |
| 2023-06-09 | $25.79 | $26.72 | $25.20 | $25.74 | $25.74 | 1,090,316 |
| 2023-06-08 | $26.00 | $26.56 | $25.28 | $25.33 | $25.33 | 1,098,943 |
| 2023-06-07 | $27.04 | $27.40 | $25.18 | $25.66 | $25.66 | 1,870,444 |
| 2023-06-06 | $24.54 | $27.28 | $24.40 | $26.87 | $26.87 | 2,456,409 |
| 2023-06-05 | $23.86 | $25.71 | $23.68 | $24.60 | $24.60 | 1,899,021 |
| 2023-06-02 | $24.96 | $24.99 | $23.10 | $23.57 | $23.57 | 1,495,593 |
| 2023-06-01 | $24.59 | $24.93 | $23.64 | $24.20 | $24.20 | 1,528,737 |
| 2023-05-31 | $24.18 | $24.98 | $23.21 | $24.80 | $24.80 | 1,257,975 |
| 2023-05-30 | $23.50 | $25.28 | $23.50 | $24.50 | $24.50 | 1,464,568 |
| 2023-05-26 | $22.20 | $23.20 | $21.73 | $23.11 | $23.11 | 776,567 |
| 2023-05-25 | $22.77 | $23.25 | $21.97 | $22.22 | $22.22 | 727,619 |
| 2023-05-24 | $22.42 | $22.59 | $21.50 | $22.54 | $22.54 | 856,697 |
| 2023-05-23 | $22.44 | $23.53 | $22.29 | $22.89 | $22.89 | 925,186 |
| 2023-05-22 | $21.97 | $23.30 | $21.78 | $22.81 | $22.81 | 1,050,640 |
| 2023-05-19 | $22.82 | $22.95 | $21.47 | $21.74 | $21.74 | 950,549 |
| 2023-05-18 | $23.42 | $23.43 | $22.12 | $22.45 | $22.45 | 892,040 |
| 2023-05-17 | $23.19 | $24.43 | $22.59 | $23.51 | $23.51 | 1,400,392 |
| 2023-05-16 | $24.35 | $24.45 | $22.53 | $22.64 | $22.64 | 2,101,402 |
| 2023-05-15 | $22.97 | $24.77 | $22.43 | $24.74 | $24.74 | 2,402,681 |
| 2023-05-12 | $22.00 | $24.02 | $21.33 | $22.50 | $22.50 | 2,309,434 |
| 2023-05-11 | $22.15 | $23.52 | $19.70 | $21.37 | $21.37 | 3,416,467 |
| 2023-05-10 | $20.23 | $20.86 | $19.78 | $20.01 | $20.01 | 1,438,877 |
| 2023-05-09 | $18.72 | $20.06 | $18.50 | $19.75 | $19.75 | 1,278,187 |
| 2023-05-08 | $18.16 | $19.17 | $18.00 | $18.84 | $18.84 | 1,440,215 |
| 2023-05-05 | $16.93 | $18.50 | $16.93 | $17.93 | $17.93 | 1,634,436 |
| 2023-05-04 | $16.59 | $16.64 | $15.82 | $16.45 | $16.45 | 1,183,862 |
| 2023-05-03 | $16.81 | $17.35 | $16.15 | $16.69 | $16.69 | 1,137,519 |
| 2023-05-02 | $17.01 | $17.34 | $16.58 | $16.94 | $16.94 | 1,017,408 |
| 2023-05-01 | $17.88 | $17.88 | $17.01 | $17.40 | $17.40 | 755,451 |
| 2023-04-28 | $18.12 | $18.40 | $17.70 | $18.06 | $18.06 | 894,995 |
| 2023-04-27 | $17.98 | $18.56 | $17.79 | $18.10 | $18.10 | 1,018,152 |
| 2023-04-26 | $18.99 | $19.05 | $17.46 | $17.69 | $17.69 | 946,177 |
| 2023-04-25 | $19.83 | $19.83 | $19.01 | $19.09 | $19.09 | 955,993 |
| 2023-04-24 | $20.05 | $20.38 | $19.50 | $20.25 | $20.25 | 434,708 |
| 2023-04-21 | $20.38 | $20.47 | $19.78 | $20.13 | $20.13 | 581,103 |
| 2023-04-20 | $19.56 | $20.52 | $19.38 | $20.49 | $20.49 | 1,096,982 |
| 2023-04-19 | $20.41 | $20.62 | $19.87 | $20.18 | $20.18 | 433,928 |
| 2023-04-18 | $21.10 | $21.49 | $20.48 | $20.79 | $20.79 | 747,199 |
| 2023-04-17 | $20.91 | $21.41 | $20.54 | $20.89 | $20.89 | 725,190 |
| 2023-04-14 | $21.85 | $22.21 | $20.92 | $21.35 | $21.35 | 1,031,750 |
| 2023-04-13 | $21.59 | $22.25 | $21.39 | $21.78 | $21.78 | 866,355 |
| 2023-04-12 | $21.68 | $22.34 | $20.96 | $21.14 | $21.14 | 1,387,575 |
| 2023-04-11 | $20.06 | $21.10 | $19.62 | $21.05 | $21.05 | 1,492,614 |
| 2023-04-10 | $19.94 | $20.19 | $19.09 | $19.81 | $19.81 | 945,383 |
| 2023-04-06 | $19.61 | $20.44 | $19.11 | $20.17 | $20.17 | 1,844,679 |
| 2023-04-05 | $20.77 | $20.99 | $18.19 | $19.19 | $19.19 | 1,963,833 |
| 2023-04-04 | $19.53 | $20.12 | $18.68 | $19.87 | $19.87 | 1,537,662 |
| 2023-04-03 | $20.11 | $20.54 | $18.56 | $19.21 | $19.21 | 1,861,754 |
| 2023-03-31 | $19.38 | $21.57 | $19.35 | $20.25 | $20.25 | 2,856,772 |
| 2023-03-30 | $17.95 | $19.60 | $17.70 | $18.64 | $18.64 | 3,169,268 |
| 2023-03-29 | $16.03 | $16.53 | $15.33 | $16.25 | $16.25 | 1,041,805 |
| 2023-03-28 | $15.98 | $16.23 | $15.73 | $15.84 | $15.84 | 427,644 |
| 2023-03-27 | $16.38 | $16.38 | $15.55 | $15.98 | $15.98 | 595,399 |
| 2023-03-24 | $16.01 | $16.18 | $15.35 | $16.15 | $16.15 | 573,854 |
| 2023-03-23 | $16.88 | $17.44 | $15.60 | $16.07 | $16.07 | 1,025,162 |
| 2023-03-22 | $17.30 | $17.61 | $16.54 | $16.56 | $16.56 | 917,689 |
| 2023-03-21 | $16.10 | $17.59 | $16.02 | $17.30 | $17.30 | 1,428,321 |
| 2023-03-20 | $15.40 | $16.08 | $15.15 | $15.56 | $15.56 | 1,035,563 |
| 2023-03-17 | $16.11 | $16.12 | $14.70 | $15.26 | $15.26 | 2,330,417 |
| 2023-03-16 | $16.21 | $16.79 | $15.94 | $16.33 | $16.33 | 1,111,762 |
| 2023-03-15 | $16.82 | $17.16 | $16.20 | $16.50 | $16.50 | 1,502,620 |
| 2023-03-14 | $18.98 | $19.30 | $17.01 | $17.25 | $17.25 | 1,168,678 |
| 2023-03-13 | $17.60 | $18.76 | $17.00 | $18.13 | $18.13 | 1,149,634 |
| 2023-03-10 | $19.22 | $19.40 | $17.65 | $18.08 | $18.08 | 1,225,234 |
| 2023-03-09 | $20.49 | $21.12 | $19.47 | $19.55 | $19.55 | 723,257 |
| 2023-03-08 | $20.56 | $20.60 | $19.67 | $20.36 | $20.36 | 440,106 |
| 2023-03-07 | $20.66 | $21.15 | $19.91 | $20.54 | $20.54 | 602,729 |
| 2023-03-06 | $20.74 | $21.61 | $20.57 | $20.74 | $20.74 | 846,649 |
| 2023-03-03 | $19.21 | $20.97 | $18.50 | $20.59 | $20.59 | 1,091,993 |
| 2023-03-02 | $19.07 | $19.39 | $18.42 | $19.20 | $19.20 | 760,684 |
| 2023-03-01 | $19.20 | $19.49 | $18.73 | $19.40 | $19.40 | 854,356 |
| 2023-02-28 | $19.02 | $19.18 | $18.50 | $18.67 | $18.67 | 554,327 |
| 2023-02-27 | $19.07 | $19.31 | $18.39 | $19.15 | $19.15 | 755,641 |
| 2023-02-24 | $18.58 | $19.01 | $18.37 | $18.74 | $18.74 | 680,842 |
| 2023-02-23 | $19.74 | $19.95 | $18.97 | $19.38 | $19.38 | 664,809 |
| 2023-02-22 | $18.67 | $19.25 | $18.44 | $19.16 | $19.16 | 728,182 |
| 2023-02-21 | $20.00 | $20.75 | $18.64 | $18.69 | $18.69 | 1,475,551 |
| 2023-02-17 | $21.00 | $21.10 | $20.05 | $20.37 | $20.37 | 1,292,141 |
| 2023-02-16 | $22.48 | $22.62 | $21.28 | $21.38 | $21.38 | 931,396 |
| 2023-02-15 | $22.26 | $23.80 | $21.79 | $23.25 | $23.25 | 1,100,655 |
| 2023-02-14 | $21.57 | $22.36 | $20.05 | $22.22 | $22.22 | 1,795,544 |
| 2023-02-13 | $22.13 | $23.48 | $21.40 | $21.83 | $21.83 | 1,320,904 |
| 2023-02-10 | $23.41 | $23.65 | $21.51 | $21.96 | $21.96 | 1,620,659 |
| 2023-02-09 | $24.80 | $26.78 | $23.11 | $24.26 | $24.26 | 3,740,712 |
| 2023-02-08 | $22.41 | $23.65 | $22.05 | $22.10 | $22.10 | 1,435,203 |
| 2023-02-07 | $21.97 | $22.50 | $21.36 | $22.32 | $22.32 | 981,445 |
| 2023-02-06 | $21.24 | $22.09 | $20.81 | $21.95 | $21.95 | 1,084,213 |
| 2023-02-03 | $21.95 | $22.94 | $21.19 | $21.69 | $21.69 | 1,903,894 |
| 2023-02-02 | $24.90 | $25.49 | $22.09 | $22.58 | $22.58 | 2,012,028 |
| 2023-02-01 | $24.14 | $24.83 | $23.53 | $24.38 | $24.38 | 1,810,569 |
| 2023-01-31 | $23.71 | $24.31 | $22.96 | $24.14 | $24.14 | 937,007 |
| 2023-01-30 | $22.06 | $24.54 | $21.54 | $23.46 | $23.46 | 1,907,111 |
| 2023-01-27 | $21.01 | $23.25 | $20.54 | $22.76 | $22.76 | 1,201,087 |
| 2023-01-26 | $23.07 | $23.10 | $21.00 | $21.18 | $21.18 | 1,036,019 |
| 2023-01-25 | $21.85 | $22.40 | $20.10 | $22.26 | $22.26 | 1,682,401 |
| 2023-01-24 | $24.38 | $24.49 | $22.42 | $23.10 | $23.10 | 1,908,806 |
| 2023-01-23 | $22.77 | $24.93 | $22.62 | $24.91 | $24.91 | 1,756,515 |
| 2023-01-20 | $21.24 | $23.18 | $20.74 | $22.54 | $22.54 | 1,503,252 |
| 2023-01-19 | $20.81 | $21.19 | $19.77 | $20.90 | $20.90 | 1,174,550 |
| 2023-01-18 | $22.07 | $22.79 | $21.33 | $21.53 | $21.53 | 1,034,135 |
| 2023-01-17 | $21.94 | $22.07 | $21.22 | $21.44 | $21.44 | 799,787 |
| 2023-01-13 | $21.43 | $22.73 | $21.20 | $22.08 | $22.08 | 1,104,543 |
| 2023-01-12 | $21.54 | $22.07 | $20.61 | $21.86 | $21.86 | 1,219,246 |
| 2023-01-11 | $19.89 | $21.40 | $19.89 | $21.35 | $21.35 | 1,373,485 |
| 2023-01-10 | $18.34 | $19.99 | $18.15 | $19.83 | $19.83 | 1,336,296 |
| 2023-01-09 | $16.86 | $19.24 | $16.86 | $18.42 | $18.42 | 1,355,803 |
| 2023-01-06 | $16.10 | $16.56 | $15.55 | $16.43 | $16.43 | 581,658 |
| 2023-01-05 | $16.07 | $16.25 | $15.85 | $15.90 | $15.90 | 924,870 |
| 2023-01-04 | $16.49 | $17.10 | $16.02 | $16.26 | $16.26 | 670,625 |
| 2023-01-03 | $17.72 | $18.19 | $16.21 | $16.21 | $16.21 | 855,694 |
| 2022-12-30 | $16.70 | $17.20 | $16.40 | $17.15 | $17.15 | 679,665 |
| 2022-12-29 | $15.71 | $17.32 | $15.66 | $17.05 | $17.05 | 1,524,840 |
| 2022-12-28 | $15.75 | $15.92 | $15.20 | $15.47 | $15.47 | 822,524 |
| 2022-12-27 | $17.07 | $17.21 | $15.71 | $15.74 | $15.74 | 1,054,440 |
| 2022-12-23 | $18.00 | $18.05 | $16.88 | $17.07 | $17.07 | 789,290 |
| 2022-12-22 | $18.78 | $18.99 | $17.25 | $17.90 | $17.90 | 1,103,930 |
| 2022-12-21 | $19.74 | $20.21 | $18.64 | $19.03 | $19.03 | 851,255 |
| 2022-12-20 | $19.04 | $20.90 | $18.53 | $19.63 | $19.63 | 1,546,410 |
| 2022-12-19 | $20.00 | $21.58 | $18.91 | $19.42 | $19.42 | 1,631,396 |
| 2022-12-16 | $20.61 | $21.09 | $19.31 | $19.93 | $19.93 | 2,118,627 |
| 2022-12-15 | $21.85 | $22.85 | $20.29 | $20.93 | $20.93 | 1,786,519 |
| 2022-12-14 | $21.89 | $22.66 | $21.45 | $22.10 | $22.10 | 2,262,646 |
| 2022-12-13 | $19.01 | $23.38 | $19.01 | $21.73 | $21.73 | 4,754,295 |
| 2022-12-12 | $16.08 | $17.65 | $16.06 | $17.20 | $17.20 | 1,432,208 |
| 2022-12-09 | $15.14 | $16.25 | $15.14 | $15.90 | $15.90 | 644,541 |
| 2022-12-08 | $15.09 | $16.32 | $14.91 | $15.30 | $15.30 | 819,791 |
| 2022-12-07 | $14.40 | $15.77 | $14.33 | $14.99 | $14.99 | 677,416 |
| 2022-12-06 | $16.09 | $16.19 | $14.02 | $14.55 | $14.55 | 1,189,157 |
| 2022-12-05 | $16.95 | $17.07 | $16.07 | $16.09 | $16.09 | 776,110 |
| 2022-12-02 | $15.70 | $17.19 | $15.50 | $16.92 | $16.92 | 897,920 |
| 2022-12-01 | $17.32 | $17.39 | $15.43 | $15.88 | $15.88 | 1,081,963 |
| 2022-11-30 | $16.51 | $17.84 | $16.22 | $17.18 | $17.18 | 1,358,789 |
| 2022-11-29 | $16.35 | $17.70 | $16.02 | $16.29 | $16.29 | 814,506 |
| 2022-11-28 | $18.22 | $18.37 | $16.03 | $16.43 | $16.43 | 921,755 |
| 2022-11-25 | $17.26 | $18.76 | $17.26 | $18.56 | $18.56 | 501,501 |
| 2022-11-23 | $15.25 | $17.42 | $15.14 | $17.29 | $17.29 | 899,527 |
| 2022-11-22 | $14.80 | $15.05 | $14.45 | $15.01 | $15.01 | 474,730 |
| 2022-11-21 | $15.38 | $15.50 | $14.40 | $14.75 | $14.75 | 566,312 |
| 2022-11-18 | $16.49 | $16.62 | $15.25 | $15.69 | $15.69 | 566,234 |
| 2022-11-17 | $15.46 | $16.19 | $14.91 | $16.02 | $16.02 | 364,871 |
| 2022-11-16 | $16.31 | $16.50 | $15.44 | $16.13 | $16.13 | 565,944 |
| 2022-11-15 | $16.03 | $16.75 | $15.93 | $16.45 | $16.45 | 909,119 |
| 2022-11-14 | $14.95 | $15.66 | $14.31 | $15.46 | $15.46 | 638,839 |
| 2022-11-11 | $15.84 | $16.13 | $15.02 | $15.03 | $15.03 | 679,132 |
| 2022-11-10 | $14.35 | $16.26 | $14.21 | $15.55 | $15.55 | 1,191,852 |
| 2022-11-09 | $13.30 | $13.99 | $13.19 | $13.35 | $13.35 | 430,034 |
| 2022-11-08 | $13.06 | $13.76 | $12.94 | $13.49 | $13.49 | 467,713 |
| 2022-11-07 | $13.84 | $14.07 | $12.60 | $12.94 | $12.94 | 796,672 |
| 2022-11-04 | $14.93 | $14.93 | $13.28 | $13.72 | $13.72 | 596,101 |
| 2022-11-03 | $13.83 | $14.93 | $13.83 | $14.24 | $14.24 | 538,726 |
| 2022-11-02 | $14.78 | $14.89 | $13.69 | $13.94 | $13.94 | 677,404 |
| 2022-11-01 | $15.15 | $15.69 | $14.75 | $14.90 | $14.90 | 503,937 |
| 2022-10-31 | $14.66 | $15.23 | $14.25 | $14.93 | $14.93 | 471,231 |
| 2022-10-28 | $14.06 | $14.84 | $13.77 | $14.60 | $14.60 | 341,318 |
| 2022-10-27 | $14.56 | $15.11 | $14.31 | $14.49 | $14.49 | 493,079 |
| 2022-10-26 | $14.00 | $15.33 | $14.00 | $14.52 | $14.52 | 777,050 |
| 2022-10-25 | $12.62 | $14.18 | $12.62 | $13.91 | $13.91 | 842,430 |
| 2022-10-24 | $12.72 | $12.93 | $12.21 | $12.69 | $12.69 | 467,761 |
| 2022-10-21 | $12.33 | $12.86 | $11.90 | $12.76 | $12.76 | 642,775 |
| 2022-10-20 | $13.66 | $13.66 | $12.03 | $12.37 | $12.37 | 994,259 |
| 2022-10-19 | $13.97 | $14.06 | $13.43 | $13.84 | $13.84 | 437,662 |
| 2022-10-18 | $14.83 | $15.04 | $13.86 | $14.06 | $14.06 | 557,791 |
| 2022-10-17 | $13.85 | $14.44 | $13.77 | $14.13 | $14.13 | 507,986 |
| 2022-10-14 | $13.91 | $14.31 | $13.21 | $13.47 | $13.47 | 506,403 |
| 2022-10-13 | $13.22 | $13.98 | $12.89 | $13.74 | $13.74 | 703,313 |
| 2022-10-12 | $14.31 | $14.48 | $13.36 | $13.73 | $13.73 | 344,227 |
| 2022-10-11 | $14.20 | $14.56 | $13.43 | $14.35 | $14.35 | 558,844 |
| 2022-10-10 | $14.38 | $14.58 | $13.87 | $14.38 | $14.38 | 600,569 |
| 2022-10-07 | $14.79 | $15.04 | $14.13 | $14.40 | $14.40 | 602,329 |
| 2022-10-06 | $16.14 | $16.79 | $15.15 | $15.25 | $15.25 | 575,246 |
| 2022-10-05 | $16.19 | $16.35 | $15.06 | $16.09 | $16.09 | 638,902 |
| 2022-10-04 | $16.17 | $16.71 | $16.10 | $16.61 | $16.61 | 692,743 |
| 2022-10-03 | $14.67 | $15.64 | $14.61 | $15.57 | $15.57 | 660,075 |
| 2022-09-30 | $14.43 | $15.28 | $14.31 | $14.59 | $14.59 | 895,610 |
| 2022-09-29 | $14.68 | $14.68 | $13.80 | $14.30 | $14.30 | 1,335,034 |
| 2022-09-28 | $14.48 | $15.13 | $14.16 | $14.85 | $14.85 | 677,428 |
| 2022-09-27 | $14.83 | $14.98 | $14.08 | $14.45 | $14.45 | 985,351 |
| 2022-09-26 | $14.57 | $15.39 | $14.17 | $14.38 | $14.38 | 759,948 |
| 2022-09-23 | $14.97 | $15.22 | $14.33 | $14.65 | $14.65 | 1,887,480 |
| 2022-09-22 | $17.72 | $17.72 | $15.27 | $15.56 | $15.56 | 1,407,245 |
| 2022-09-21 | $17.59 | $18.36 | $17.28 | $17.55 | $17.55 | 897,626 |
| 2022-09-20 | $18.58 | $18.75 | $17.32 | $17.36 | $17.36 | 972,221 |
| 2022-09-19 | $18.00 | $18.96 | $17.76 | $18.58 | $18.58 | 823,000 |
| 2022-09-16 | $18.32 | $18.93 | $17.95 | $18.24 | $18.24 | 1,064,399 |
| 2022-09-15 | $19.20 | $20.16 | $18.87 | $19.17 | $19.17 | 1,585,540 |
| 2022-09-14 | $18.50 | $19.27 | $17.54 | $19.25 | $19.25 | 1,205,137 |
| 2022-09-13 | $17.84 | $18.65 | $17.51 | $18.31 | $18.31 | 892,135 |
| 2022-09-12 | $18.69 | $19.00 | $18.13 | $18.92 | $18.92 | 808,826 |
| 2022-09-09 | $19.15 | $19.27 | $18.41 | $18.70 | $18.70 | 527,887 |
| 2022-09-08 | $19.15 | $19.60 | $18.56 | $18.82 | $18.82 | 850,283 |
| 2022-09-07 | $18.03 | $19.50 | $18.03 | $19.40 | $19.40 | 886,917 |
| 2022-09-06 | $18.25 | $18.50 | $17.18 | $18.20 | $18.20 | 905,585 |
| 2022-09-02 | $18.50 | $18.81 | $17.42 | $18.09 | $18.09 | 1,176,994 |
| 2022-09-01 | $19.50 | $19.51 | $16.91 | $18.03 | $18.03 | 1,426,810 |
| 2022-08-31 | $18.90 | $20.11 | $18.53 | $19.95 | $19.95 | 1,038,107 |
| 2022-08-30 | $19.45 | $20.05 | $18.56 | $18.81 | $18.81 | 630,091 |
| 2022-08-29 | $18.66 | $20.06 | $18.66 | $19.18 | $19.18 | 950,741 |
| 2022-08-26 | $20.67 | $21.09 | $19.13 | $19.49 | $19.49 | 1,267,636 |
| 2022-08-25 | $20.23 | $20.74 | $19.70 | $20.65 | $20.65 | 1,403,272 |
| 2022-08-24 | $17.60 | $20.12 | $17.58 | $19.71 | $19.71 | 1,570,900 |
| 2022-08-23 | $16.65 | $17.70 | $16.61 | $17.50 | $17.50 | 1,882,179 |
| 2022-08-22 | $16.37 | $16.74 | $15.83 | $16.46 | $16.46 | 1,412,002 |
| 2022-08-19 | $16.79 | $17.00 | $15.81 | $16.40 | $16.40 | 1,282,378 |
| 2022-08-18 | $16.87 | $17.70 | $16.66 | $17.55 | $17.55 | 1,437,630 |
| 2022-08-17 | $17.26 | $17.98 | $16.51 | $17.21 | $17.21 | 1,701,637 |
| 2022-08-16 | $16.76 | $17.98 | $16.56 | $17.32 | $17.32 | 1,878,855 |
| 2022-08-15 | $17.95 | $18.90 | $17.58 | $17.86 | $17.86 | 1,563,516 |
| 2022-08-12 | $17.11 | $18.50 | $16.56 | $18.12 | $18.12 | 1,268,551 |
| 2022-08-11 | $17.94 | $18.46 | $16.54 | $16.76 | $16.76 | 1,345,254 |
| 2022-08-10 | $16.67 | $17.51 | $16.55 | $17.43 | $17.43 | 1,151,757 |
| 2022-08-09 | $16.06 | $17.54 | $15.52 | $15.89 | $15.89 | 2,333,971 |
| 2022-08-08 | $17.67 | $19.09 | $16.56 | $16.79 | $16.79 | 2,504,540 |
| 2022-08-05 | $15.88 | $16.94 | $15.46 | $16.58 | $16.58 | 1,448,248 |
| 2022-08-04 | $14.49 | $16.02 | $14.42 | $15.99 | $15.99 | 1,009,922 |
| 2022-08-03 | $13.85 | $14.47 | $13.35 | $14.43 | $14.43 | 781,704 |
| 2022-08-02 | $13.27 | $14.14 | $13.20 | $13.84 | $13.84 | 1,096,471 |
| 2022-08-01 | $13.50 | $13.87 | $13.20 | $13.60 | $13.60 | 1,120,233 |
| 2022-07-29 | $13.06 | $14.12 | $12.63 | $13.74 | $13.74 | 1,758,699 |
| 2022-07-28 | $11.19 | $12.73 | $11.19 | $12.63 | $12.63 | 1,822,389 |
| 2022-07-27 | $9.89 | $10.10 | $9.60 | $10.01 | $10.01 | 589,751 |
| 2022-07-26 | $10.13 | $10.13 | $9.51 | $9.55 | $9.55 | 683,555 |
| 2022-07-25 | $10.41 | $10.61 | $9.91 | $10.27 | $10.27 | 540,724 |
| 2022-07-22 | $11.13 | $11.13 | $10.03 | $10.20 | $10.20 | 809,520 |
| 2022-07-21 | $10.99 | $11.31 | $10.78 | $11.11 | $11.11 | 586,196 |
| 2022-07-20 | $10.78 | $11.31 | $10.47 | $11.05 | $11.05 | 841,529 |
| 2022-07-19 | $10.34 | $10.82 | $10.34 | $10.56 | $10.56 | 712,800 |
| 2022-07-18 | $9.39 | $10.59 | $9.39 | $10.22 | $10.22 | 934,201 |
| 2022-07-15 | $9.39 | $9.41 | $8.65 | $9.25 | $9.25 | 1,173,257 |
| 2022-07-14 | $9.55 | $9.82 | $9.28 | $9.77 | $9.77 | 601,710 |
| 2022-07-13 | $9.94 | $10.33 | $9.60 | $9.85 | $9.85 | 613,338 |
| 2022-07-12 | $10.37 | $10.62 | $9.97 | $10.12 | $10.12 | 598,513 |
| 2022-07-11 | $11.01 | $11.19 | $10.24 | $10.37 | $10.37 | 915,415 |
| 2022-07-08 | $10.09 | $11.24 | $9.95 | $11.19 | $11.19 | 1,171,604 |
| 2022-07-07 | $9.37 | $10.30 | $9.37 | $10.26 | $10.26 | 1,106,275 |
| 2022-07-06 | $9.20 | $9.52 | $8.93 | $9.29 | $9.29 | 2,102,380 |
| 2022-07-05 | $8.94 | $9.21 | $8.11 | $9.20 | $9.20 | 1,690,477 |
| 2022-07-01 | $9.45 | $9.64 | $8.90 | $9.00 | $9.00 | 797,112 |
| 2022-06-30 | $8.60 | $9.66 | $8.55 | $9.48 | $9.48 | 1,221,520 |
| 2022-06-29 | $9.54 | $9.54 | $8.72 | $8.89 | $8.89 | 1,512,467 |
| 2022-06-28 | $9.31 | $9.80 | $9.18 | $9.38 | $9.38 | 1,055,600 |
| 2022-06-27 | $9.34 | $9.42 | $8.82 | $9.17 | $9.17 | 1,557,445 |
| 2022-06-24 | $10.02 | $10.47 | $9.16 | $9.19 | $9.19 | 4,877,052 |
| 2022-06-23 | $9.76 | $10.20 | $9.53 | $9.95 | $9.95 | 789,725 |
| 2022-06-22 | $9.40 | $9.89 | $9.37 | $9.60 | $9.60 | 767,312 |
| 2022-06-21 | $9.53 | $10.28 | $9.51 | $9.78 | $9.78 | 1,235,932 |
| 2022-06-17 | $8.48 | $9.52 | $8.48 | $9.26 | $9.26 | 1,276,742 |
| 2022-06-16 | $8.94 | $9.08 | $8.12 | $8.37 | $8.37 | 1,337,282 |
| 2022-06-15 | $8.62 | $9.52 | $8.55 | $9.32 | $9.32 | 1,029,845 |
| 2022-06-14 | $8.80 | $9.20 | $8.41 | $8.54 | $8.54 | 1,007,740 |
| 2022-06-13 | $8.80 | $9.02 | $8.47 | $8.78 | $8.78 | 1,063,758 |
| 2022-06-10 | $9.35 | $9.72 | $9.16 | $9.34 | $9.34 | 743,888 |
| 2022-06-09 | $10.33 | $10.59 | $9.67 | $9.70 | $9.70 | 939,593 |
| 2022-06-08 | $10.61 | $10.95 | $10.14 | $10.40 | $10.40 | 1,348,295 |
| 2022-06-07 | $11.13 | $11.49 | $9.82 | $10.40 | $10.40 | 2,976,275 |
| 2022-06-06 | $11.78 | $12.66 | $11.33 | $11.47 | $11.47 | 1,676,734 |
| 2022-06-03 | $10.12 | $10.82 | $10.05 | $10.80 | $10.80 | 888,875 |
| 2022-06-02 | $9.76 | $10.33 | $9.75 | $10.20 | $10.20 | 1,054,057 |
| 2022-06-01 | $9.83 | $10.48 | $9.70 | $9.75 | $9.75 | 974,036 |
| 2022-05-31 | $10.14 | $10.36 | $9.60 | $9.80 | $9.80 | 1,093,953 |
| 2022-05-27 | $9.49 | $10.00 | $9.48 | $9.99 | $9.99 | 829,275 |
| 2022-05-26 | $9.47 | $9.88 | $9.30 | $9.36 | $9.36 | 1,058,253 |
| 2022-05-25 | $8.46 | $9.55 | $8.43 | $9.46 | $9.46 | 889,688 |
| 2022-05-24 | $9.02 | $9.10 | $8.48 | $8.56 | $8.56 | 1,000,951 |
| 2022-05-23 | $9.05 | $9.30 | $8.47 | $9.29 | $9.29 | 915,537 |
| 2022-05-20 | $9.68 | $9.68 | $8.44 | $8.95 | $8.95 | 1,837,582 |
| 2022-05-19 | $8.12 | $9.31 | $8.12 | $9.12 | $9.12 | 1,670,961 |
| 2022-05-18 | $8.22 | $8.92 | $8.03 | $8.10 | $8.10 | 1,250,514 |
| 2022-05-17 | $8.02 | $8.73 | $7.95 | $8.62 | $8.62 | 1,328,175 |
| 2022-05-16 | $7.22 | $7.85 | $7.05 | $7.66 | $7.66 | 1,816,108 |
| 2022-05-13 | $6.55 | $7.52 | $6.39 | $7.30 | $7.30 | 3,318,169 |
| 2022-05-12 | $7.10 | $7.20 | $4.96 | $6.31 | $6.31 | 6,999,736 |
| 2022-05-11 | $8.16 | $8.16 | $7.05 | $7.09 | $7.09 | 1,811,289 |
| 2022-05-10 | $9.25 | $9.62 | $7.77 | $8.24 | $8.24 | 1,886,168 |
| 2022-05-09 | $9.98 | $10.20 | $8.88 | $8.95 | $8.95 | 1,427,283 |
| 2022-05-06 | $10.05 | $10.52 | $9.51 | $10.39 | $10.39 | 1,180,005 |
| 2022-05-05 | $10.84 | $10.90 | $9.85 | $10.08 | $10.08 | 1,098,942 |
| 2022-05-04 | $10.06 | $10.92 | $9.77 | $10.86 | $10.86 | 1,450,003 |
| 2022-05-03 | $9.32 | $10.06 | $9.20 | $9.73 | $9.73 | 1,064,137 |
| 2022-05-02 | $9.26 | $9.49 | $8.81 | $9.36 | $9.36 | 923,569 |
| 2022-04-29 | $9.42 | $9.97 | $9.17 | $9.17 | $9.17 | 934,216 |
| 2022-04-28 | $9.31 | $9.58 | $8.59 | $9.45 | $9.45 | 2,519,823 |
| 2022-04-27 | $8.92 | $9.31 | $8.84 | $9.10 | $9.10 | 1,440,222 |
| 2022-04-26 | $9.48 | $9.66 | $8.82 | $8.87 | $8.87 | 1,540,680 |
| 2022-04-25 | $9.10 | $9.60 | $8.95 | $9.48 | $9.48 | 1,281,212 |
| 2022-04-22 | $9.34 | $9.68 | $9.11 | $9.39 | $9.39 | 1,111,080 |
| 2022-04-21 | $10.24 | $10.38 | $9.17 | $9.38 | $9.38 | 1,586,648 |
| 2022-04-20 | $10.92 | $10.94 | $10.09 | $10.11 | $10.11 | 1,066,258 |
| 2022-04-19 | $10.01 | $10.97 | $10.00 | $10.80 | $10.80 | 1,155,446 |
| 2022-04-18 | $10.08 | $10.13 | $9.65 | $10.09 | $10.09 | 1,013,658 |
| 2022-04-14 | $10.67 | $11.02 | $10.04 | $10.07 | $10.07 | 1,456,994 |
| 2022-04-13 | $10.23 | $10.70 | $9.72 | $10.67 | $10.67 | 1,972,945 |
| 2022-04-12 | $10.95 | $11.16 | $10.03 | $10.24 | $10.24 | 2,005,201 |
| 2022-04-11 | $11.16 | $11.22 | $10.38 | $10.59 | $10.59 | 3,573,237 |
| 2022-04-08 | $12.04 | $12.26 | $11.49 | $11.54 | $11.54 | 2,195,707 |
| 2022-04-07 | $11.99 | $12.34 | $11.58 | $12.15 | $12.15 | 1,220,128 |
| 2022-04-06 | $12.77 | $12.84 | $11.80 | $12.14 | $12.14 | 2,025,672 |
| 2022-04-05 | $14.57 | $15.17 | $13.06 | $13.14 | $13.14 | 2,901,070 |
| 2022-04-04 | $13.79 | $14.49 | $13.68 | $14.44 | $14.44 | 2,132,507 |
| 2022-04-01 | $13.36 | $13.99 | $13.17 | $13.62 | $13.62 | 947,174 |
| 2022-03-31 | $13.29 | $13.67 | $12.77 | $13.11 | $13.11 | 931,691 |
| 2022-03-30 | $13.77 | $14.42 | $13.27 | $13.34 | $13.34 | 1,894,829 |
| 2022-03-29 | $13.29 | $14.10 | $13.24 | $13.91 | $13.91 | 1,098,407 |
| 2022-03-28 | $13.17 | $13.60 | $12.52 | $13.05 | $13.05 | 813,270 |
| 2022-03-25 | $13.95 | $14.28 | $12.67 | $13.13 | $13.13 | 1,218,201 |
| 2022-03-24 | $13.91 | $15.02 | $13.00 | $13.82 | $13.82 | 1,610,750 |
| 2022-03-23 | $13.89 | $13.94 | $13.08 | $13.58 | $13.58 | 902,155 |
| 2022-03-22 | $14.20 | $14.76 | $14.01 | $14.24 | $14.24 | 878,650 |
| 2022-03-21 | $14.07 | $14.72 | $13.77 | $14.17 | $14.17 | 1,794,545 |
| 2022-03-18 | $13.35 | $14.23 | $13.18 | $14.17 | $14.17 | 2,641,123 |
| 2022-03-17 | $12.39 | $14.09 | $12.14 | $13.59 | $13.59 | 1,213,074 |
| 2022-03-16 | $11.60 | $12.82 | $11.56 | $12.55 | $12.55 | 1,301,738 |
| 2022-03-15 | $10.26 | $11.41 | $10.15 | $11.33 | $11.33 | 1,758,899 |
| 2022-03-14 | $10.76 | $11.11 | $10.08 | $10.26 | $10.26 | 1,270,222 |
| 2022-03-11 | $12.34 | $12.96 | $10.84 | $10.88 | $10.88 | 899,404 |
| 2022-03-10 | $11.93 | $12.33 | $11.38 | $12.18 | $12.18 | 1,120,743 |
| 2022-03-09 | $11.50 | $12.74 | $11.50 | $11.93 | $11.93 | 2,287,400 |
| 2022-03-08 | $10.15 | $11.69 | $9.90 | $11.30 | $11.30 | 1,925,229 |
| 2022-03-07 | $10.19 | $10.66 | $9.82 | $9.85 | $9.85 | 1,687,663 |
| 2022-03-04 | $10.79 | $11.03 | $9.93 | $10.04 | $10.04 | 949,457 |
| 2022-03-03 | $11.73 | $11.84 | $10.70 | $10.77 | $10.77 | 980,669 |
| 2022-03-02 | $12.16 | $12.48 | $11.11 | $11.74 | $11.74 | 1,938,808 |
| 2022-03-01 | $13.53 | $13.82 | $12.06 | $12.18 | $12.18 | 1,436,462 |
| 2022-02-28 | $12.36 | $13.56 | $12.28 | $13.53 | $13.53 | 1,939,411 |
| 2022-02-25 | $12.50 | $12.79 | $11.45 | $12.07 | $12.07 | 2,727,327 |
| 2022-02-24 | $10.34 | $12.52 | $10.24 | $12.48 | $12.48 | 2,805,544 |
| 2022-02-23 | $11.66 | $11.68 | $10.75 | $10.83 | $10.83 | 1,346,700 |
| 2022-02-22 | $11.99 | $12.39 | $11.07 | $11.18 | $11.18 | 1,540,272 |
| 2022-02-18 | $13.21 | $13.29 | $11.95 | $12.16 | $12.16 | 1,345,036 |
| 2022-02-17 | $14.07 | $14.64 | $12.82 | $13.08 | $13.08 | 1,182,678 |
| 2022-02-16 | $13.75 | $13.94 | $13.22 | $13.59 | $13.59 | 1,468,747 |
| 2022-02-15 | $13.29 | $14.11 | $12.86 | $13.47 | $13.47 | 2,297,240 |
| 2022-02-14 | $13.17 | $13.17 | $12.40 | $12.74 | $12.74 | 1,928,400 |
| 2022-02-11 | $14.64 | $16.00 | $12.82 | $13.34 | $13.34 | 3,030,812 |
| 2022-02-10 | $15.50 | $16.65 | $13.44 | $15.21 | $15.21 | 2,640,461 |
| 2022-02-09 | $16.41 | $17.66 | $16.41 | $16.67 | $16.67 | 2,151,142 |
| 2022-02-08 | $15.97 | $16.63 | $15.36 | $15.61 | $15.61 | 895,029 |
| 2022-02-07 | $15.50 | $16.57 | $15.43 | $15.97 | $15.97 | 1,708,729 |
| 2022-02-04 | $15.41 | $16.17 | $15.23 | $15.47 | $15.47 | 1,634,113 |
| 2022-02-03 | $17.69 | $17.69 | $15.35 | $15.61 | $15.61 | 1,645,042 |
| 2022-02-02 | $19.55 | $19.98 | $17.66 | $17.85 | $17.85 | 1,537,758 |
| 2022-02-01 | $18.88 | $19.64 | $18.46 | $19.16 | $19.16 | 1,421,225 |
| 2022-01-31 | $17.04 | $19.06 | $17.04 | $18.70 | $18.70 | 2,322,604 |
| 2022-01-28 | $17.41 | $17.41 | $15.58 | $17.03 | $17.03 | 1,614,397 |
| 2022-01-27 | $20.28 | $21.01 | $17.50 | $17.56 | $17.56 | 1,210,670 |
| 2022-01-26 | $21.14 | $21.84 | $19.75 | $19.96 | $19.96 | 1,044,371 |
| 2022-01-25 | $20.14 | $21.05 | $19.70 | $20.79 | $20.79 | 1,230,327 |
| 2022-01-24 | $19.34 | $20.75 | $18.43 | $20.66 | $20.66 | 1,424,798 |
| 2022-01-21 | $20.81 | $21.36 | $19.46 | $20.13 | $20.13 | 1,440,788 |
| 2022-01-20 | $22.62 | $23.63 | $21.27 | $21.37 | $21.37 | 847,845 |
| 2022-01-19 | $24.16 | $24.74 | $21.82 | $21.93 | $21.93 | 774,657 |
| 2022-01-18 | $23.51 | $24.52 | $22.89 | $23.49 | $23.49 | 1,077,445 |
| 2022-01-14 | $24.18 | $24.73 | $22.13 | $24.20 | $24.20 | 1,200,949 |
| 2022-01-13 | $27.00 | $27.47 | $24.52 | $24.60 | $24.60 | 740,641 |
| 2022-01-12 | $27.32 | $27.55 | $25.39 | $25.82 | $25.82 | 577,556 |
| 2022-01-11 | $26.06 | $27.60 | $25.59 | $26.92 | $26.92 | 976,389 |
| 2022-01-10 | $27.28 | $27.28 | $25.06 | $26.05 | $26.05 | 990,564 |
| 2022-01-07 | $28.46 | $28.67 | $27.20 | $27.40 | $27.40 | 1,057,088 |
| 2022-01-06 | $30.17 | $30.43 | $27.65 | $28.06 | $28.06 | 2,183,658 |
| 2022-01-05 | $34.76 | $35.07 | $29.58 | $30.23 | $30.23 | 1,343,906 |
| 2022-01-04 | $35.29 | $35.81 | $34.27 | $34.85 | $34.85 | 589,013 |
| 2022-01-03 | $35.91 | $36.71 | $34.57 | $34.87 | $34.87 | 583,564 |
| 2021-12-31 | $34.39 | $36.39 | $34.27 | $35.56 | $35.56 | 369,668 |
| 2021-12-30 | $33.40 | $35.58 | $33.31 | $34.39 | $34.39 | 1,607,125 |
| 2021-12-29 | $35.97 | $36.18 | $33.31 | $33.50 | $33.50 | 859,355 |
| 2021-12-28 | $34.99 | $36.50 | $34.86 | $36.02 | $36.02 | 672,541 |
| 2021-12-27 | $35.17 | $35.57 | $34.19 | $35.09 | $35.09 | 364,911 |
| 2021-12-23 | $33.21 | $35.60 | $33.04 | $35.37 | $35.37 | 735,198 |
| 2021-12-22 | $31.91 | $32.96 | $31.11 | $32.90 | $32.90 | 1,207,260 |
| 2021-12-21 | $30.93 | $32.43 | $30.93 | $31.92 | $31.92 | 832,410 |
| 2021-12-20 | $29.43 | $29.93 | $28.40 | $29.71 | $29.71 | 724,468 |
| 2021-12-17 | $30.01 | $30.61 | $28.25 | $30.05 | $30.05 | 5,110,359 |
| 2021-12-16 | $31.51 | $34.47 | $29.80 | $30.38 | $30.38 | 1,139,142 |
| 2021-12-15 | $30.57 | $31.46 | $29.55 | $31.24 | $31.24 | 908,901 |
| 2021-12-14 | $32.31 | $33.62 | $30.34 | $30.54 | $30.54 | 661,973 |
| 2021-12-13 | $32.20 | $33.47 | $31.67 | $32.70 | $32.70 | 778,238 |
| 2021-12-10 | $31.32 | $32.84 | $30.96 | $32.16 | $32.16 | 861,532 |
| 2021-12-09 | $30.30 | $32.24 | $29.75 | $31.32 | $31.32 | 1,438,380 |
| 2021-12-08 | $31.69 | $32.03 | $31.13 | $31.62 | $31.62 | 872,918 |
| 2021-12-07 | $33.57 | $34.23 | $31.02 | $31.85 | $31.85 | 937,330 |
| 2021-12-06 | $31.05 | $32.62 | $27.48 | $32.57 | $32.57 | 1,389,237 |
| 2021-12-03 | $33.76 | $34.88 | $30.25 | $31.03 | $31.03 | 826,665 |
| 2021-12-02 | $33.30 | $35.55 | $32.75 | $33.74 | $33.74 | 775,076 |
| 2021-12-01 | $32.69 | $36.00 | $32.62 | $33.19 | $33.19 | 1,404,570 |
| 2021-11-30 | $35.63 | $35.79 | $31.59 | $31.69 | $31.69 | 1,430,956 |
| 2021-11-29 | $35.00 | $35.09 | $33.09 | $34.08 | $34.08 | 677,810 |
| 2021-11-26 | $35.05 | $35.26 | $33.80 | $34.37 | $34.37 | 431,211 |
| 2021-11-24 | $37.17 | $37.25 | $35.45 | $35.97 | $35.97 | 598,137 |
| 2021-11-23 | $36.46 | $38.00 | $36.14 | $36.53 | $36.53 | 2,139,600 |
| 2021-11-22 | $37.71 | $38.87 | $36.21 | $36.46 | $36.46 | 1,546,062 |
| 2021-11-19 | $35.00 | $36.37 | $34.65 | $35.80 | $35.80 | 579,548 |
| 2021-11-18 | $35.82 | $36.99 | $34.43 | $35.00 | $35.00 | 644,264 |
| 2021-11-17 | $36.83 | $37.65 | $35.51 | $35.82 | $35.82 | 531,891 |
| 2021-11-16 | $37.60 | $37.97 | $36.29 | $36.51 | $36.51 | 528,364 |
| 2021-11-15 | $38.13 | $39.40 | $37.38 | $37.61 | $37.61 | 523,976 |
| 2021-11-12 | $37.24 | $39.29 | $37.01 | $37.52 | $37.52 | 526,627 |
| 2021-11-11 | $34.61 | $37.43 | $34.18 | $37.24 | $37.24 | 872,361 |
| 2021-11-10 | $36.69 | $36.84 | $33.58 | $34.16 | $34.16 | 1,159,546 |
| 2021-11-09 | $36.20 | $37.15 | $35.25 | $36.44 | $36.44 | 561,561 |
| 2021-11-08 | $35.88 | $37.65 | $35.48 | $36.06 | $36.06 | 1,593,957 |
| 2021-11-05 | $34.80 | $35.38 | $33.50 | $34.34 | $34.34 | 762,903 |
| 2021-11-04 | $36.23 | $36.82 | $34.31 | $34.50 | $34.50 | 953,421 |
| 2021-11-03 | $35.16 | $36.42 | $34.63 | $35.81 | $35.81 | 3,567,756 |
| 2021-11-02 | $37.14 | $37.82 | $34.86 | $35.43 | $35.43 | 1,834,978 |
| 2021-11-01 | $35.57 | $37.20 | $34.26 | $36.95 | $36.95 | 1,949,125 |
| 2021-10-29 | $35.00 | $36.64 | $34.26 | $35.57 | $35.57 | 2,741,984 |
| 2021-10-28 | $33.50 | $35.95 | $32.00 | $35.00 | $35.00 | 18,628,313 |
Fluence Energy Inc - Class A (FLNC) News Headlines
.jpg)
.jpg)
Cramer's Lightning Round: 'I'm going to have to take a pass on' Fluence
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com July 15, 2025Recent Fluence Energy Inc - Class A (FLNC) News
Similar Companies to Fluence Energy Inc - Class A (FLNC) 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 | -- | -- | -- |